Reinsurance Group Of America Inc (RZA) Exchange: NYSE
Data as of Aug. 18, 2025
$24.98 ($0.00) 0.00%
Reinsurance Group Of America Inc - Daily Information
Click for more stock information on Reinsurance Group Of America Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $24.98 |
| Previous Close | $24.98 |
| High | $24.98 |
| Low | $24.98 |
| Adjusted Open | $24.98 |
| Previous Adjusted Close | $24.98 |
| Adjusted High | $24.98 |
| Adjusted Low | $24.98 |
Invest in Reinsurance Group Of America Inc (RZA)
Key People Reinsurance Group Of America Inc
| Employee | Position |
|---|---|
| Anna Manning | President, Chief Executive Officer & Director |
| Todd C. Larson | Chief Financial Officer & Senior Executive VP |
| Suzy Scanlon | Chief Information Officer & Executive VP |
| Leslie Ann Barbi | Chief Investment Officer & Executive VP |
| Tony Cheng | Executive Vice President, Head of Asia |
| Jonathan Porter | Global Chief Risk Officer & Executive VP |
| John P. Laughlin | Executive VP-Global Financial Solutions |
| Stephen T. OHearn | Director |
| Shundrawn Antwarn Thomas | Director |
| Keng Hooi Ng | Director |
| John W. Hayden | Executive Vice President & Controller |
| Jeffrey Hopson | Senior Vice President-Investor Relations |
| Gay Burns | Chief Human Resources Officer & EVP |
| William L. Hutton | Secretary, Executive VP & General Counsel |
| J. Cliff Eason | Chairman |
| Giuseppina Albo | Independent Director |
| Frederick James Sievert | Independent Director |
| Stanley B. Tulin | Independent Director |
| Christine Rose Detrick | Independent Director |
| Patricia Lynn Guinn | Independent Director |
| John J. Gauthier | Independent Director |
| Hazel M. McNeilage | Independent Director |
| Steven C. van Wyk | Independent Director |
Historical Stock Data for Reinsurance Group Of America Inc (RZA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-01-06 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-01-05 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-01-04 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2023-01-03 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-30 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-29 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-27 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-23 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-22 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-21 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-20 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-19 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-16 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-15 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 0 |
| 2022-12-14 | $24.98 | $25.01 | $24.98 | $24.98 | $24.98 | 15,502 |
| 2022-12-13 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 181,273 |
| 2022-12-12 | $24.98 | $25.00 | $24.98 | $24.98 | $24.98 | 25,176 |
| 2022-12-09 | $25.00 | $25.00 | $24.98 | $24.98 | $24.98 | 7,243 |
| 2022-12-08 | $24.97 | $25.00 | $24.97 | $25.00 | $25.00 | 17,516 |
| 2022-12-07 | $24.97 | $24.98 | $24.96 | $24.97 | $24.97 | 42,071 |
| 2022-12-06 | $24.95 | $24.99 | $24.95 | $24.98 | $24.98 | 12,819 |
| 2022-12-05 | $24.97 | $24.98 | $24.96 | $24.96 | $24.96 | 16,941 |
| 2022-12-02 | $24.97 | $24.98 | $24.96 | $24.97 | $24.97 | 12,315 |
| 2022-12-01 | $24.96 | $24.98 | $24.96 | $24.96 | $24.96 | 22,269 |
| 2022-11-30 | $24.98 | $25.02 | $24.95 | $24.96 | $24.96 | 73,690 |
| 2022-11-29 | $25.42 | $25.44 | $25.42 | $25.42 | $25.03 | 23,393 |
| 2022-11-28 | $25.43 | $25.45 | $25.43 | $25.44 | $25.05 | 16,681 |
| 2022-11-25 | $25.42 | $25.44 | $25.42 | $25.43 | $25.04 | 34,688 |
| 2022-11-23 | $25.41 | $25.43 | $25.41 | $25.42 | $25.03 | 36,382 |
| 2022-11-22 | $25.41 | $25.42 | $25.41 | $25.41 | $25.02 | 15,719 |
| 2022-11-21 | $25.40 | $25.42 | $25.40 | $25.41 | $25.02 | 133,092 |
| 2022-11-18 | $25.40 | $25.41 | $25.40 | $25.40 | $25.40 | 210,602 |
| 2022-11-17 | $25.40 | $25.41 | $25.37 | $25.38 | $25.38 | 43,692 |
| 2022-11-16 | $25.45 | $25.45 | $25.39 | $25.41 | $25.41 | 11,783 |
| 2022-11-15 | $25.44 | $25.44 | $25.38 | $25.40 | $25.40 | 68,884 |
| 2022-11-14 | $25.40 | $25.41 | $25.38 | $25.39 | $25.39 | 59,152 |
| 2022-11-11 | $25.36 | $25.42 | $25.36 | $25.42 | $25.42 | 30,372 |
| 2022-11-10 | $25.39 | $25.41 | $25.36 | $25.37 | $25.37 | 23,254 |
| 2022-11-09 | $25.39 | $25.42 | $25.36 | $25.42 | $25.42 | 15,396 |
| 2022-11-08 | $25.31 | $25.37 | $25.31 | $25.33 | $25.33 | 6,502 |
| 2022-11-07 | $25.29 | $25.42 | $25.29 | $25.40 | $25.40 | 16,207 |
| 2022-11-04 | $25.28 | $25.32 | $25.28 | $25.29 | $25.29 | 20,627 |
| 2022-11-03 | $25.28 | $25.35 | $25.28 | $25.29 | $25.29 | 8,728 |
| 2022-11-02 | $25.37 | $25.38 | $25.28 | $25.29 | $25.29 | 14,616 |
| 2022-11-01 | $25.30 | $25.37 | $25.29 | $25.29 | $25.29 | 10,138 |
| 2022-10-31 | $25.38 | $25.44 | $25.30 | $25.32 | $25.32 | 142,836 |
| 2022-10-28 | $25.21 | $25.53 | $25.21 | $25.40 | $25.40 | 86,258 |
| 2022-10-27 | $25.21 | $25.25 | $25.21 | $25.22 | $25.22 | 12,627 |
| 2022-10-26 | $25.21 | $25.23 | $25.20 | $25.21 | $25.21 | 9,111 |
| 2022-10-25 | $25.22 | $25.24 | $25.20 | $25.20 | $25.20 | 9,316 |
| 2022-10-24 | $25.20 | $25.27 | $25.19 | $25.19 | $25.19 | 23,399 |
| 2022-10-21 | $25.26 | $25.26 | $25.16 | $25.18 | $25.18 | 59,608 |
| 2022-10-20 | $25.25 | $25.29 | $25.25 | $25.26 | $25.26 | 7,500 |
| 2022-10-19 | $25.30 | $25.30 | $25.23 | $25.28 | $25.28 | 6,512 |
| 2022-10-18 | $25.19 | $25.28 | $25.19 | $25.28 | $25.28 | 10,978 |
| 2022-10-17 | $25.18 | $25.29 | $25.18 | $25.18 | $25.18 | 8,445 |
| 2022-10-14 | $25.19 | $25.29 | $25.19 | $25.22 | $25.22 | 16,741 |
| 2022-10-13 | $25.17 | $25.23 | $25.17 | $25.23 | $25.23 | 20,425 |
| 2022-10-12 | $25.22 | $25.24 | $25.16 | $25.18 | $25.18 | 112,262 |
| 2022-10-11 | $25.17 | $25.26 | $25.17 | $25.21 | $25.21 | 47,677 |
| 2022-10-10 | $25.20 | $25.25 | $25.16 | $25.19 | $25.19 | 60,186 |
| 2022-10-07 | $25.19 | $25.22 | $25.17 | $25.19 | $25.19 | 90,637 |
| 2022-10-06 | $25.16 | $25.23 | $25.15 | $25.20 | $25.20 | 76,126 |
| 2022-10-05 | $25.18 | $25.20 | $25.14 | $25.14 | $25.14 | 9,032 |
| 2022-10-04 | $25.21 | $25.23 | $25.15 | $25.16 | $25.16 | 13,804 |
| 2022-10-03 | $25.27 | $25.27 | $25.13 | $25.16 | $25.16 | 17,833 |
| 2022-09-30 | $25.15 | $25.23 | $25.14 | $25.22 | $25.22 | 560,466 |
| 2022-09-29 | $25.10 | $25.15 | $25.08 | $25.15 | $25.15 | 369,133 |
| 2022-09-28 | $25.07 | $25.15 | $25.07 | $25.13 | $25.13 | 229,768 |
| 2022-09-27 | $25.07 | $25.11 | $25.06 | $25.08 | $25.08 | 493,371 |
| 2022-09-26 | $25.19 | $25.19 | $25.06 | $25.07 | $25.07 | 315,951 |
| 2022-09-23 | $25.15 | $25.19 | $25.10 | $25.19 | $25.19 | 16,403 |
| 2022-09-22 | $25.18 | $25.22 | $25.11 | $25.16 | $25.16 | 20,394 |
| 2022-09-21 | $25.18 | $25.22 | $25.11 | $25.11 | $25.11 | 7,120 |
| 2022-09-20 | $25.18 | $25.21 | $25.18 | $25.20 | $25.20 | 20,929 |
| 2022-09-19 | $25.21 | $25.21 | $25.16 | $25.18 | $25.18 | 196,007 |
| 2022-09-16 | $25.18 | $25.26 | $25.18 | $25.19 | $25.19 | 56,484 |
| 2022-09-15 | $25.18 | $25.21 | $25.13 | $25.18 | $25.18 | 481,772 |
| 2022-09-14 | $25.18 | $25.20 | $25.12 | $25.16 | $25.16 | 182,505 |
| 2022-09-13 | $25.15 | $25.22 | $25.08 | $25.19 | $25.19 | 180,404 |
| 2022-09-12 | $25.12 | $25.15 | $25.09 | $25.13 | $25.13 | 20,193 |
| 2022-09-09 | $25.12 | $25.15 | $25.08 | $25.14 | $25.14 | 19,717 |
| 2022-09-08 | $25.04 | $25.13 | $25.04 | $25.11 | $25.11 | 12,344 |
| 2022-09-07 | $25.03 | $25.09 | $25.01 | $25.07 | $25.07 | 34,176 |
| 2022-09-06 | $25.04 | $25.05 | $25.00 | $25.03 | $25.03 | 21,866 |
| 2022-09-02 | $25.09 | $25.09 | $25.04 | $25.04 | $25.04 | 13,546 |
| 2022-09-01 | $25.01 | $25.11 | $25.01 | $25.06 | $25.06 | 67,531 |
| 2022-08-31 | $25.02 | $25.13 | $25.00 | $25.03 | $25.03 | 63,664 |
| 2022-08-30 | $25.37 | $25.40 | $25.33 | $25.39 | $25.00 | 16,669 |
| 2022-08-29 | $25.33 | $25.41 | $25.33 | $25.39 | $25.00 | 9,709 |
| 2022-08-26 | $25.41 | $25.41 | $25.33 | $25.39 | $25.39 | 8,197 |
| 2022-08-25 | $25.37 | $25.41 | $25.36 | $25.41 | $25.41 | 6,426 |
| 2022-08-24 | $25.28 | $25.41 | $25.28 | $25.40 | $25.40 | 28,445 |
| 2022-08-23 | $25.34 | $25.38 | $25.28 | $25.29 | $25.29 | 32,634 |
| 2022-08-22 | $25.37 | $25.40 | $25.34 | $25.38 | $25.38 | 11,766 |
| 2022-08-19 | $25.29 | $25.38 | $25.25 | $25.38 | $25.38 | 22,801 |
| 2022-08-18 | $25.36 | $25.42 | $25.32 | $25.41 | $25.41 | 16,799 |
| 2022-08-17 | $25.43 | $25.43 | $25.36 | $25.38 | $25.38 | 8,892 |
| 2022-08-16 | $25.32 | $25.46 | $25.32 | $25.44 | $25.44 | 37,587 |
| 2022-08-15 | $25.30 | $25.40 | $25.30 | $25.39 | $25.39 | 14,999 |
| 2022-08-12 | $25.28 | $25.36 | $25.28 | $25.35 | $25.35 | 32,833 |
| 2022-08-11 | $25.34 | $25.35 | $25.28 | $25.29 | $25.29 | 9,605 |
| 2022-08-10 | $25.27 | $25.32 | $25.26 | $25.30 | $25.30 | 19,266 |
| 2022-08-09 | $25.25 | $25.34 | $25.21 | $25.23 | $25.23 | 42,650 |
| 2022-08-08 | $25.26 | $25.27 | $25.20 | $25.24 | $25.24 | 303,414 |
| 2022-08-05 | $25.36 | $25.36 | $25.22 | $25.26 | $25.26 | 140,458 |
| 2022-08-04 | $25.31 | $25.37 | $25.31 | $25.33 | $25.33 | 13,227 |
| 2022-08-03 | $25.33 | $25.37 | $25.31 | $25.31 | $25.31 | 17,181 |
| 2022-08-02 | $25.28 | $25.37 | $25.28 | $25.36 | $25.36 | 31,254 |
| 2022-08-01 | $25.33 | $25.37 | $25.30 | $25.36 | $25.36 | 14,835 |
| 2022-07-29 | $25.29 | $25.35 | $25.24 | $25.34 | $25.34 | 42,666 |
| 2022-07-28 | $25.32 | $25.32 | $25.27 | $25.31 | $25.31 | 11,527 |
| 2022-07-27 | $25.26 | $25.29 | $25.23 | $25.28 | $25.28 | 15,403 |
| 2022-07-26 | $25.29 | $25.32 | $25.26 | $25.28 | $25.28 | 8,894 |
| 2022-07-25 | $25.31 | $25.31 | $25.25 | $25.30 | $25.30 | 13,210 |
| 2022-07-22 | $25.29 | $25.33 | $25.27 | $25.29 | $25.29 | 13,322 |
| 2022-07-21 | $25.21 | $25.32 | $25.21 | $25.32 | $25.32 | 11,545 |
| 2022-07-20 | $25.21 | $25.29 | $25.21 | $25.29 | $25.29 | 33,048 |
| 2022-07-19 | $25.26 | $25.27 | $25.18 | $25.27 | $25.27 | 9,187 |
| 2022-07-18 | $25.22 | $25.26 | $25.19 | $25.26 | $25.26 | 95,387 |
| 2022-07-15 | $25.17 | $25.20 | $25.16 | $25.20 | $25.20 | 18,286 |
| 2022-07-14 | $25.11 | $25.22 | $25.11 | $25.20 | $25.20 | 5,143 |
| 2022-07-13 | $25.20 | $25.22 | $25.11 | $25.11 | $25.11 | 25,159 |
| 2022-07-12 | $25.21 | $25.24 | $25.21 | $25.24 | $25.24 | 28,797 |
| 2022-07-11 | $25.21 | $25.25 | $25.21 | $25.25 | $25.25 | 7,351 |
| 2022-07-08 | $25.21 | $25.24 | $25.17 | $25.22 | $25.22 | 7,541 |
| 2022-07-07 | $25.19 | $25.26 | $25.19 | $25.26 | $25.26 | 4,957 |
| 2022-07-06 | $25.25 | $25.25 | $25.19 | $25.21 | $25.21 | 17,185 |
| 2022-07-05 | $25.23 | $25.29 | $25.23 | $25.27 | $25.27 | 23,600 |
| 2022-07-01 | $25.21 | $25.28 | $25.21 | $25.28 | $25.28 | 407,864 |
| 2022-06-30 | $25.21 | $25.25 | $25.21 | $25.23 | $25.23 | 14,171 |
| 2022-06-29 | $25.19 | $25.28 | $25.16 | $25.28 | $25.28 | 12,966 |
| 2022-06-28 | $25.20 | $25.27 | $25.20 | $25.25 | $25.25 | 21,004 |
| 2022-06-27 | $25.29 | $25.29 | $25.22 | $25.25 | $25.25 | 19,166 |
| 2022-06-24 | $25.18 | $25.28 | $25.18 | $25.26 | $25.26 | 16,571 |
| 2022-06-23 | $25.17 | $25.28 | $25.17 | $25.17 | $25.17 | 11,090 |
| 2022-06-22 | $25.14 | $25.21 | $25.14 | $25.19 | $25.19 | 13,776 |
| 2022-06-21 | $25.17 | $25.23 | $25.11 | $25.21 | $25.21 | 47,676 |
| 2022-06-17 | $25.22 | $25.24 | $25.16 | $25.23 | $25.23 | 182,002 |
| 2022-06-16 | $25.07 | $25.24 | $25.04 | $25.22 | $25.22 | 43,513 |
| 2022-06-15 | $25.18 | $25.23 | $25.00 | $25.20 | $25.20 | 65,570 |
| 2022-06-14 | $24.83 | $25.21 | $24.80 | $25.06 | $25.06 | 41,207 |
| 2022-06-13 | $24.98 | $25.04 | $24.77 | $24.80 | $24.80 | 111,522 |
| 2022-06-10 | $25.10 | $25.13 | $25.01 | $25.07 | $25.07 | 34,704 |
| 2022-06-09 | $25.15 | $25.23 | $25.12 | $25.21 | $25.21 | 33,857 |
| 2022-06-08 | $25.15 | $25.18 | $25.11 | $25.13 | $25.13 | 26,577 |
| 2022-06-07 | $25.15 | $25.17 | $25.12 | $25.15 | $25.15 | 18,070 |
| 2022-06-06 | $25.15 | $25.17 | $25.12 | $25.14 | $25.14 | 24,099 |
| 2022-06-03 | $25.03 | $25.18 | $25.03 | $25.17 | $25.17 | 18,993 |
| 2022-06-02 | $25.08 | $25.09 | $25.03 | $25.08 | $25.08 | 24,931 |
| 2022-06-01 | $25.09 | $25.09 | $25.01 | $25.06 | $25.06 | 27,081 |
| 2022-05-31 | $25.04 | $25.11 | $25.01 | $25.07 | $25.07 | 71,146 |
| 2022-05-27 | $25.32 | $25.43 | $25.32 | $25.40 | $25.01 | 203,757 |
| 2022-05-26 | $25.36 | $25.44 | $25.32 | $25.32 | $24.93 | 164,133 |
| 2022-05-25 | $25.20 | $25.30 | $25.20 | $25.27 | $24.89 | 29,911 |
| 2022-05-24 | $25.19 | $25.29 | $25.15 | $25.19 | $24.81 | 62,543 |
| 2022-05-23 | $25.23 | $25.25 | $25.11 | $25.17 | $24.79 | 38,276 |
| 2022-05-20 | $25.23 | $25.25 | $25.20 | $25.23 | $24.85 | 42,661 |
| 2022-05-19 | $25.16 | $25.28 | $25.16 | $25.19 | $24.81 | 23,978 |
| 2022-05-18 | $25.19 | $25.29 | $25.12 | $25.22 | $24.84 | 32,298 |
| 2022-05-17 | $25.22 | $25.36 | $25.20 | $25.20 | $24.82 | 57,077 |
| 2022-05-16 | $25.05 | $25.34 | $25.01 | $25.22 | $24.84 | 190,168 |
| 2022-05-13 | $25.16 | $25.24 | $25.01 | $25.02 | $24.64 | 40,959 |
| 2022-05-12 | $25.29 | $25.39 | $25.12 | $25.12 | $24.74 | 60,841 |
| 2022-05-11 | $25.20 | $25.38 | $25.20 | $25.31 | $24.92 | 17,167 |
| 2022-05-10 | $25.19 | $25.35 | $25.19 | $25.20 | $24.82 | 22,337 |
| 2022-05-09 | $25.18 | $25.28 | $25.16 | $25.16 | $24.78 | 20,902 |
| 2022-05-06 | $25.21 | $25.33 | $25.20 | $25.26 | $24.88 | 33,428 |
| 2022-05-05 | $25.21 | $25.37 | $25.21 | $25.26 | $24.88 | 41,164 |
| 2022-05-04 | $25.19 | $25.39 | $25.17 | $25.23 | $24.85 | 27,843 |
| 2022-05-03 | $25.23 | $25.31 | $25.18 | $25.20 | $24.82 | 44,956 |
| 2022-05-02 | $25.40 | $25.42 | $25.20 | $25.26 | $24.88 | 27,010 |
| 2022-04-29 | $25.25 | $25.42 | $25.22 | $25.42 | $25.03 | 56,038 |
| 2022-04-28 | $25.24 | $25.43 | $25.22 | $25.28 | $24.90 | 17,766 |
| 2022-04-27 | $25.40 | $25.40 | $25.22 | $25.22 | $24.84 | 35,336 |
| 2022-04-26 | $25.36 | $25.38 | $25.30 | $25.34 | $24.95 | 22,614 |
| 2022-04-25 | $25.34 | $25.44 | $25.34 | $25.38 | $24.99 | 11,799 |
| 2022-04-22 | $25.39 | $25.45 | $25.34 | $25.39 | $25.00 | 9,744 |
| 2022-04-21 | $25.40 | $25.48 | $25.34 | $25.45 | $25.06 | 29,589 |
| 2022-04-20 | $25.36 | $25.49 | $25.34 | $25.45 | $25.06 | 17,996 |
| 2022-04-19 | $25.36 | $25.44 | $25.34 | $25.38 | $24.99 | 20,678 |
| 2022-04-18 | $25.33 | $25.46 | $25.33 | $25.35 | $24.97 | 80,503 |
| 2022-04-14 | $25.30 | $25.45 | $25.29 | $25.38 | $24.99 | 90,291 |
| 2022-04-13 | $25.30 | $25.44 | $25.30 | $25.37 | $24.98 | 23,326 |
| 2022-04-12 | $25.39 | $25.49 | $25.28 | $25.37 | $24.98 | 73,864 |
| 2022-04-11 | $25.28 | $25.39 | $25.22 | $25.29 | $24.91 | 20,819 |
| 2022-04-08 | $25.30 | $25.40 | $25.28 | $25.40 | $25.01 | 19,056 |
| 2022-04-07 | $25.26 | $25.42 | $25.26 | $25.39 | $25.00 | 13,699 |
| 2022-04-06 | $25.21 | $25.39 | $25.20 | $25.26 | $24.88 | 25,781 |
| 2022-04-05 | $25.35 | $25.42 | $25.29 | $25.29 | $24.91 | 13,860 |
| 2022-04-04 | $25.35 | $25.47 | $25.35 | $25.42 | $25.03 | 16,022 |
| 2022-04-01 | $25.40 | $25.45 | $25.36 | $25.41 | $25.02 | 8,293 |
| 2022-03-31 | $25.38 | $25.43 | $25.38 | $25.40 | $25.01 | 31,985 |
| 2022-03-30 | $25.40 | $25.44 | $25.39 | $25.42 | $25.03 | 21,724 |
| 2022-03-29 | $25.42 | $25.43 | $25.36 | $25.41 | $25.02 | 20,163 |
| 2022-03-28 | $25.28 | $25.40 | $25.28 | $25.36 | $24.97 | 18,506 |
| 2022-03-25 | $25.28 | $25.33 | $25.23 | $25.29 | $24.91 | 19,848 |
| 2022-03-24 | $25.32 | $25.33 | $25.27 | $25.30 | $24.91 | 13,565 |
| 2022-03-23 | $25.26 | $25.35 | $25.26 | $25.32 | $24.93 | 10,996 |
| 2022-03-22 | $25.42 | $25.42 | $25.24 | $25.27 | $24.89 | 29,764 |
| 2022-03-21 | $25.33 | $25.47 | $25.33 | $25.47 | $25.08 | 14,890 |
| 2022-03-18 | $25.29 | $25.41 | $25.28 | $25.33 | $24.94 | 18,807 |
| 2022-03-17 | $25.24 | $25.40 | $25.21 | $25.28 | $24.90 | 24,980 |
| 2022-03-16 | $25.20 | $25.26 | $25.16 | $25.22 | $24.84 | 26,920 |
| 2022-03-15 | $25.24 | $25.24 | $25.13 | $25.18 | $24.80 | 14,744 |
| 2022-03-14 | $25.18 | $25.26 | $25.12 | $25.15 | $24.77 | 25,548 |
| 2022-03-11 | $25.24 | $25.30 | $25.18 | $25.23 | $24.85 | 17,394 |
| 2022-03-10 | $25.18 | $25.25 | $25.18 | $25.23 | $24.85 | 11,972 |
| 2022-03-09 | $25.20 | $25.34 | $25.18 | $25.28 | $24.90 | 20,517 |
| 2022-03-08 | $25.25 | $25.29 | $25.16 | $25.18 | $24.80 | 18,775 |
| 2022-03-07 | $25.26 | $25.26 | $25.13 | $25.19 | $24.81 | 28,385 |
| 2022-03-04 | $25.28 | $25.34 | $25.25 | $25.27 | $24.89 | 22,180 |
| 2022-03-03 | $25.31 | $25.43 | $25.31 | $25.34 | $24.95 | 18,747 |
| 2022-03-02 | $25.39 | $25.39 | $25.30 | $25.31 | $24.92 | 14,181 |
| 2022-03-01 | $25.29 | $25.34 | $25.26 | $25.30 | $24.91 | 21,641 |
| 2022-02-28 | $25.33 | $25.40 | $25.26 | $25.26 | $24.88 | 36,274 |
| 2022-02-25 | $25.60 | $25.75 | $25.59 | $25.69 | $24.92 | 19,924 |
| 2022-02-24 | $25.54 | $25.67 | $25.53 | $25.59 | $24.82 | 22,513 |
| 2022-02-23 | $25.68 | $25.71 | $25.64 | $25.65 | $24.88 | 9,743 |
| 2022-02-22 | $25.62 | $25.77 | $25.58 | $25.66 | $24.89 | 42,607 |
| 2022-02-18 | $25.59 | $25.69 | $25.57 | $25.66 | $24.89 | 53,056 |
| 2022-02-17 | $25.60 | $25.75 | $25.58 | $25.60 | $24.83 | 23,948 |
| 2022-02-16 | $25.58 | $25.64 | $25.57 | $25.61 | $24.84 | 27,686 |
| 2022-02-15 | $25.59 | $25.72 | $25.58 | $25.58 | $24.81 | 22,271 |
| 2022-02-14 | $25.60 | $25.68 | $25.57 | $25.59 | $24.82 | 53,815 |
| 2022-02-11 | $25.61 | $25.78 | $25.56 | $25.57 | $24.80 | 20,287 |
| 2022-02-10 | $25.66 | $25.70 | $25.58 | $25.60 | $24.83 | 29,256 |
| 2022-02-09 | $25.70 | $25.78 | $25.66 | $25.66 | $24.89 | 13,213 |
| 2022-02-08 | $25.69 | $25.75 | $25.64 | $25.65 | $24.88 | 26,198 |
| 2022-02-07 | $25.78 | $25.89 | $25.66 | $25.73 | $24.96 | 17,604 |
| 2022-02-04 | $25.71 | $25.82 | $25.71 | $25.75 | $24.97 | 18,843 |
| 2022-02-03 | $25.85 | $25.85 | $25.71 | $25.76 | $24.98 | 23,839 |
| 2022-02-02 | $25.79 | $25.89 | $25.77 | $25.79 | $25.01 | 32,840 |
| 2022-02-01 | $25.81 | $25.87 | $25.78 | $25.85 | $25.07 | 114,127 |
| 2022-01-31 | $25.81 | $25.89 | $25.78 | $25.85 | $25.07 | 96,273 |
| 2022-01-28 | $25.69 | $25.81 | $25.64 | $25.75 | $24.97 | 23,895 |
| 2022-01-27 | $25.75 | $25.81 | $25.65 | $25.70 | $24.93 | 78,638 |
| 2022-01-26 | $25.81 | $25.83 | $25.62 | $25.70 | $24.93 | 24,695 |
| 2022-01-25 | $25.80 | $25.81 | $25.77 | $25.81 | $25.03 | 109,520 |
| 2022-01-24 | $25.74 | $25.83 | $25.71 | $25.82 | $25.04 | 35,651 |
| 2022-01-21 | $25.80 | $25.80 | $25.74 | $25.74 | $24.97 | 25,525 |
| 2022-01-20 | $25.88 | $25.94 | $25.80 | $25.80 | $25.02 | 18,997 |
| 2022-01-19 | $25.85 | $25.88 | $25.81 | $25.83 | $25.05 | 22,795 |
| 2022-01-18 | $25.83 | $25.88 | $25.79 | $25.80 | $25.02 | 30,525 |
| 2022-01-14 | $25.90 | $25.94 | $25.83 | $25.90 | $25.12 | 25,165 |
| 2022-01-13 | $25.88 | $25.98 | $25.88 | $25.90 | $25.12 | 28,368 |
| 2022-01-12 | $25.90 | $25.96 | $25.87 | $25.90 | $25.12 | 11,705 |
| 2022-01-11 | $25.75 | $25.97 | $25.75 | $25.95 | $25.17 | 21,050 |
| 2022-01-10 | $25.72 | $25.77 | $25.71 | $25.75 | $24.97 | 37,603 |
| 2022-01-07 | $25.76 | $25.84 | $25.72 | $25.75 | $24.97 | 29,830 |
| 2022-01-06 | $25.76 | $25.82 | $25.70 | $25.80 | $25.02 | 92,918 |
| 2022-01-05 | $25.79 | $25.79 | $25.71 | $25.73 | $24.96 | 32,349 |
| 2022-01-04 | $25.80 | $25.80 | $25.72 | $25.75 | $24.97 | 38,368 |
| 2022-01-03 | $25.83 | $25.91 | $25.77 | $25.78 | $25.00 | 30,605 |
| 2021-12-31 | $25.82 | $25.90 | $25.82 | $25.87 | $25.09 | 41,411 |
| 2021-12-30 | $25.80 | $25.84 | $25.75 | $25.82 | $25.04 | 27,300 |
| 2021-12-29 | $25.77 | $25.84 | $25.77 | $25.83 | $25.05 | 15,992 |
| 2021-12-28 | $25.81 | $25.83 | $25.75 | $25.78 | $25.00 | 14,690 |
| 2021-12-27 | $25.84 | $25.87 | $25.79 | $25.81 | $25.03 | 37,646 |
| 2021-12-23 | $25.86 | $25.86 | $25.79 | $25.81 | $25.03 | 36,093 |
| 2021-12-22 | $25.78 | $26.05 | $25.77 | $25.80 | $25.02 | 116,266 |
| 2021-12-21 | $25.77 | $25.88 | $25.76 | $25.79 | $25.01 | 56,092 |
| 2021-12-20 | $25.71 | $25.78 | $25.71 | $25.78 | $25.00 | 29,630 |
| 2021-12-17 | $25.78 | $25.87 | $25.74 | $25.74 | $24.97 | 37,876 |
| 2021-12-16 | $25.77 | $25.87 | $25.74 | $25.79 | $25.01 | 54,588 |
| 2021-12-15 | $25.75 | $25.89 | $25.73 | $25.75 | $24.97 | 20,424 |
| 2021-12-14 | $25.75 | $25.77 | $25.72 | $25.75 | $24.97 | 17,106 |
| 2021-12-13 | $25.72 | $25.79 | $25.71 | $25.75 | $24.97 | 22,806 |
| 2021-12-10 | $25.78 | $25.80 | $25.71 | $25.74 | $24.97 | 54,887 |
| 2021-12-09 | $25.78 | $25.85 | $25.73 | $25.75 | $24.97 | 26,195 |
| 2021-12-08 | $25.82 | $25.85 | $25.77 | $25.78 | $25.00 | 14,830 |
| 2021-12-07 | $25.82 | $25.93 | $25.80 | $25.82 | $25.04 | 23,628 |
| 2021-12-06 | $25.78 | $25.91 | $25.76 | $25.80 | $25.02 | 31,407 |
| 2021-12-03 | $25.76 | $25.78 | $25.72 | $25.75 | $24.97 | 29,066 |
| 2021-12-02 | $25.76 | $25.92 | $25.71 | $25.78 | $25.00 | 38,312 |
| 2021-12-01 | $26.05 | $26.10 | $25.75 | $25.77 | $24.99 | 79,846 |
| 2021-11-30 | $25.86 | $26.08 | $25.67 | $26.02 | $25.24 | 67,018 |
| 2021-11-29 | $26.13 | $26.20 | $26.09 | $26.12 | $24.96 | 21,423 |
| 2021-11-26 | $26.07 | $26.10 | $26.06 | $26.10 | $24.94 | 27,712 |
| 2021-11-24 | $26.13 | $26.21 | $26.07 | $26.12 | $24.96 | 58,074 |
| 2021-11-23 | $26.17 | $26.23 | $26.08 | $26.13 | $24.97 | 26,890 |
| 2021-11-22 | $26.20 | $26.33 | $26.16 | $26.20 | $25.04 | 10,862 |
| 2021-11-19 | $26.21 | $26.28 | $26.16 | $26.28 | $25.11 | 15,314 |
| 2021-11-18 | $26.17 | $26.23 | $26.11 | $26.15 | $24.99 | 35,136 |
| 2021-11-17 | $26.17 | $26.24 | $26.12 | $26.14 | $24.98 | 20,201 |
| 2021-11-16 | $26.20 | $26.44 | $26.14 | $26.17 | $25.01 | 9,030 |
| 2021-11-15 | $26.14 | $26.21 | $26.10 | $26.16 | $25.00 | 9,283 |
| 2021-11-12 | $26.15 | $26.38 | $26.15 | $26.15 | $24.99 | 10,482 |
| 2021-11-11 | $26.40 | $26.49 | $26.09 | $26.09 | $24.93 | 11,249 |
| 2021-11-10 | $26.42 | $26.47 | $26.24 | $26.35 | $25.18 | 12,797 |
| 2021-11-09 | $26.48 | $26.54 | $26.46 | $26.52 | $25.34 | 8,038 |
| 2021-11-08 | $26.45 | $26.57 | $26.40 | $26.57 | $25.39 | 15,211 |
| 2021-11-05 | $26.48 | $26.58 | $26.39 | $26.55 | $25.37 | 15,331 |
| 2021-11-04 | $26.38 | $26.58 | $26.38 | $26.52 | $25.34 | 16,356 |
| 2021-11-03 | $26.37 | $26.47 | $26.30 | $26.44 | $25.27 | 17,693 |
| 2021-11-02 | $26.26 | $26.40 | $26.23 | $26.35 | $25.18 | 13,354 |
| 2021-11-01 | $26.22 | $26.32 | $26.17 | $26.30 | $25.13 | 24,082 |
| 2021-10-29 | $26.28 | $26.35 | $26.17 | $26.21 | $25.05 | 54,733 |
| 2021-10-28 | $26.36 | $26.47 | $26.27 | $26.29 | $25.12 | 33,073 |
| 2021-10-27 | $26.33 | $26.48 | $26.31 | $26.40 | $25.23 | 13,407 |
| 2021-10-26 | $26.40 | $26.40 | $26.30 | $26.34 | $25.17 | 21,739 |
| 2021-10-25 | $26.38 | $26.49 | $26.38 | $26.42 | $25.25 | 15,755 |
| 2021-10-22 | $26.48 | $26.50 | $26.38 | $26.41 | $25.24 | 11,949 |
| 2021-10-21 | $26.50 | $26.55 | $26.46 | $26.48 | $25.31 | 28,117 |
| 2021-10-20 | $26.48 | $26.60 | $26.42 | $26.60 | $25.42 | 150,435 |
| 2021-10-19 | $26.36 | $26.52 | $26.36 | $26.48 | $25.31 | 109,161 |
| 2021-10-18 | $26.22 | $26.42 | $26.21 | $26.38 | $25.21 | 32,631 |
| 2021-10-15 | $26.24 | $26.33 | $26.17 | $26.25 | $25.09 | 68,034 |
| 2021-10-14 | $26.22 | $26.36 | $26.19 | $26.27 | $25.11 | 43,502 |
| 2021-10-13 | $26.15 | $26.30 | $26.15 | $26.17 | $25.01 | 20,803 |
| 2021-10-12 | $26.16 | $26.23 | $26.13 | $26.16 | $25.00 | 33,988 |
| 2021-10-11 | $26.11 | $26.18 | $26.10 | $26.13 | $24.97 | 18,563 |
| 2021-10-08 | $26.10 | $26.14 | $26.08 | $26.13 | $24.97 | 20,539 |
| 2021-10-07 | $26.08 | $26.14 | $26.04 | $26.07 | $24.91 | 10,785 |
| 2021-10-06 | $26.05 | $26.14 | $26.01 | $26.12 | $24.96 | 51,574 |
| 2021-10-05 | $26.17 | $26.19 | $26.03 | $26.05 | $24.90 | 119,344 |
| 2021-10-04 | $26.27 | $26.30 | $26.15 | $26.18 | $25.02 | 113,438 |
| 2021-10-01 | $26.25 | $26.43 | $26.20 | $26.31 | $25.14 | 92,390 |
| 2021-09-30 | $26.04 | $26.35 | $26.03 | $26.25 | $25.09 | 617,121 |
| 2021-09-29 | $26.06 | $26.17 | $26.01 | $26.04 | $24.89 | 226,728 |
| 2021-09-28 | $26.02 | $26.15 | $25.96 | $26.03 | $24.88 | 106,117 |
| 2021-09-27 | $26.04 | $26.11 | $26.04 | $26.08 | $24.92 | 60,488 |
| 2021-09-24 | $26.07 | $26.12 | $26.03 | $26.07 | $24.91 | 76,624 |
| 2021-09-23 | $26.16 | $26.25 | $26.02 | $26.06 | $24.90 | 95,308 |
| 2021-09-22 | $26.08 | $26.21 | $26.05 | $26.11 | $24.95 | 57,172 |
| 2021-09-21 | $26.13 | $26.13 | $26.02 | $26.03 | $24.88 | 45,334 |
| 2021-09-20 | $26.06 | $26.13 | $26.00 | $26.03 | $24.88 | 47,382 |
| 2021-09-17 | $26.20 | $26.23 | $26.15 | $26.16 | $25.00 | 31,883 |
| 2021-09-16 | $26.16 | $26.25 | $26.15 | $26.21 | $25.05 | 27,226 |
| 2021-09-15 | $26.16 | $26.21 | $26.10 | $26.17 | $25.01 | 46,140 |
| 2021-09-14 | $26.20 | $26.22 | $26.04 | $26.10 | $24.94 | 31,597 |
| 2021-09-13 | $26.26 | $26.31 | $26.13 | $26.19 | $25.03 | 37,935 |
| 2021-09-10 | $26.23 | $26.30 | $26.20 | $26.26 | $25.10 | 37,349 |
| 2021-09-09 | $26.25 | $26.34 | $26.18 | $26.23 | $25.07 | 40,545 |
| 2021-09-08 | $26.35 | $26.39 | $26.23 | $26.28 | $25.11 | 16,380 |
| 2021-09-07 | $26.52 | $26.52 | $26.32 | $26.34 | $25.17 | 34,314 |
| 2021-09-03 | $26.73 | $26.75 | $26.49 | $26.50 | $25.33 | 20,642 |
| 2021-09-02 | $26.64 | $26.77 | $26.63 | $26.77 | $25.58 | 22,095 |
| 2021-09-01 | $26.46 | $26.61 | $26.42 | $26.53 | $25.35 | 17,687 |
| 2021-08-31 | $26.43 | $26.48 | $26.34 | $26.39 | $25.22 | 47,397 |
| 2021-08-30 | $26.88 | $26.98 | $26.74 | $26.82 | $25.26 | 30,903 |
| 2021-08-27 | $26.88 | $26.94 | $26.81 | $26.90 | $25.34 | 24,695 |
| 2021-08-26 | $26.91 | $26.91 | $26.81 | $26.86 | $25.30 | 20,410 |
| 2021-08-25 | $26.91 | $26.94 | $26.88 | $26.89 | $25.33 | 30,075 |
| 2021-08-24 | $26.95 | $26.95 | $26.84 | $26.88 | $25.32 | 23,300 |
| 2021-08-23 | $26.98 | $26.98 | $26.86 | $26.93 | $25.36 | 26,212 |
| 2021-08-20 | $26.94 | $27.05 | $26.94 | $26.98 | $25.41 | 31,487 |
| 2021-08-19 | $26.96 | $27.02 | $26.79 | $26.98 | $25.41 | 11,365 |
| 2021-08-18 | $27.10 | $27.13 | $26.92 | $26.98 | $25.41 | 23,049 |
| 2021-08-17 | $26.99 | $27.13 | $26.92 | $27.10 | $25.52 | 13,709 |
| 2021-08-16 | $27.14 | $27.18 | $27.09 | $27.15 | $25.57 | 18,548 |
| 2021-08-13 | $27.07 | $27.21 | $27.07 | $27.16 | $25.58 | 14,793 |
| 2021-08-12 | $26.99 | $27.12 | $26.99 | $27.09 | $25.51 | 15,577 |
| 2021-08-11 | $26.90 | $27.05 | $26.87 | $27.02 | $25.45 | 15,577 |
| 2021-08-10 | $26.95 | $27.09 | $26.68 | $26.90 | $25.34 | 18,941 |
| 2021-08-09 | $27.11 | $27.11 | $26.93 | $26.95 | $25.38 | 17,271 |
| 2021-08-06 | $27.01 | $27.12 | $26.94 | $27.10 | $25.52 | 22,228 |
| 2021-08-05 | $26.95 | $27.08 | $26.86 | $27.03 | $25.46 | 15,290 |
| 2021-08-04 | $26.90 | $26.98 | $26.81 | $26.96 | $25.39 | 21,472 |
| 2021-08-03 | $26.89 | $26.94 | $26.77 | $26.92 | $25.35 | 12,881 |
| 2021-08-02 | $26.83 | $26.94 | $26.83 | $26.94 | $25.37 | 15,146 |
| 2021-07-30 | $26.66 | $26.83 | $26.66 | $26.80 | $25.24 | 24,509 |
| 2021-07-29 | $26.57 | $26.76 | $26.57 | $26.74 | $25.18 | 18,339 |
| 2021-07-28 | $26.55 | $26.65 | $26.55 | $26.60 | $25.06 | 10,864 |
| 2021-07-27 | $26.60 | $26.64 | $26.49 | $26.60 | $25.05 | 8,605 |
| 2021-07-26 | $26.59 | $26.67 | $26.59 | $26.61 | $25.06 | 17,150 |
| 2021-07-23 | $26.56 | $26.60 | $26.54 | $26.60 | $25.05 | 10,961 |
| 2021-07-22 | $26.59 | $26.59 | $26.46 | $26.55 | $25.01 | 10,549 |
| 2021-07-21 | $26.57 | $26.61 | $26.50 | $26.60 | $25.05 | 13,754 |
| 2021-07-20 | $26.51 | $26.66 | $26.46 | $26.61 | $25.06 | 25,506 |
| 2021-07-19 | $26.42 | $26.51 | $26.30 | $26.49 | $24.95 | 15,895 |
| 2021-07-16 | $26.55 | $26.57 | $26.45 | $26.52 | $24.98 | 22,164 |
| 2021-07-15 | $26.51 | $26.62 | $26.48 | $26.55 | $25.01 | 62,250 |
| 2021-07-14 | $26.40 | $26.54 | $26.33 | $26.50 | $24.96 | 31,044 |
| 2021-07-13 | $26.72 | $26.84 | $26.31 | $26.44 | $24.90 | 165,314 |
| 2021-07-12 | $27.09 | $27.17 | $26.76 | $26.84 | $25.28 | 86,262 |
| 2021-07-09 | $27.07 | $27.17 | $27.07 | $27.15 | $25.57 | 10,649 |
| 2021-07-08 | $27.06 | $27.17 | $27.02 | $27.06 | $25.49 | 10,242 |
| 2021-07-07 | $27.15 | $27.17 | $27.00 | $27.17 | $25.59 | 23,778 |
| 2021-07-06 | $27.21 | $27.24 | $27.00 | $27.07 | $25.50 | 48,388 |
| 2021-07-02 | $27.15 | $27.26 | $27.15 | $27.17 | $25.59 | 21,200 |
| 2021-07-01 | $27.23 | $27.25 | $27.14 | $27.18 | $25.60 | 18,376 |
| 2021-06-30 | $27.25 | $27.31 | $27.06 | $27.23 | $25.65 | 64,455 |
| 2021-06-29 | $27.29 | $27.29 | $27.13 | $27.17 | $25.59 | 23,971 |
| 2021-06-28 | $27.23 | $27.32 | $27.17 | $27.27 | $25.68 | 20,634 |
| 2021-06-25 | $27.12 | $27.32 | $27.07 | $27.30 | $25.71 | 45,981 |
| 2021-06-24 | $27.21 | $27.25 | $27.02 | $27.20 | $25.61 | 43,419 |
| 2021-06-23 | $27.10 | $27.25 | $27.10 | $27.21 | $25.63 | 26,066 |
| 2021-06-22 | $26.73 | $27.10 | $26.73 | $27.10 | $25.52 | 35,769 |
| 2021-06-21 | $26.74 | $26.87 | $26.66 | $26.87 | $25.31 | 29,717 |
| 2021-06-18 | $26.69 | $26.75 | $26.63 | $26.74 | $25.18 | 28,164 |
| 2021-06-17 | $26.51 | $26.69 | $26.48 | $26.69 | $25.14 | 27,798 |
| 2021-06-16 | $26.49 | $26.55 | $26.43 | $26.49 | $24.95 | 38,301 |
| 2021-06-15 | $26.45 | $26.47 | $26.37 | $26.47 | $24.93 | 132,777 |
| 2021-06-14 | $26.32 | $26.44 | $26.32 | $26.43 | $24.89 | 26,500 |
| 2021-06-11 | $26.30 | $26.40 | $26.30 | $26.39 | $24.86 | 24,734 |
| 2021-06-10 | $26.25 | $26.34 | $26.24 | $26.34 | $24.81 | 38,870 |
| 2021-06-09 | $26.25 | $26.30 | $26.22 | $26.25 | $24.72 | 17,969 |
| 2021-06-08 | $26.28 | $26.29 | $26.19 | $26.25 | $24.72 | 13,708 |
| 2021-06-07 | $26.30 | $26.30 | $26.20 | $26.25 | $24.72 | 13,105 |
| 2021-06-04 | $26.22 | $26.32 | $26.22 | $26.26 | $24.73 | 27,115 |
| 2021-06-03 | $26.18 | $26.23 | $26.13 | $26.22 | $24.69 | 20,983 |
| 2021-06-02 | $26.19 | $26.27 | $26.17 | $26.23 | $24.70 | 42,880 |
| 2021-06-01 | $26.14 | $26.19 | $26.09 | $26.16 | $24.64 | 25,566 |
| 2021-05-28 | $26.14 | $26.18 | $26.00 | $26.09 | $24.57 | 173,846 |
| 2021-05-27 | $26.37 | $26.50 | $26.37 | $26.45 | $24.55 | 32,784 |
| 2021-05-26 | $26.49 | $26.51 | $26.41 | $26.41 | $24.51 | 21,284 |
| 2021-05-25 | $26.49 | $26.55 | $26.44 | $26.47 | $24.57 | 25,312 |
| 2021-05-24 | $26.65 | $26.76 | $26.47 | $26.49 | $24.58 | 23,143 |
| 2021-05-21 | $26.53 | $26.70 | $26.45 | $26.53 | $24.62 | 17,463 |
| 2021-05-20 | $26.46 | $26.57 | $26.41 | $26.52 | $24.61 | 20,345 |
| 2021-05-19 | $26.39 | $26.51 | $26.37 | $26.41 | $24.51 | 13,675 |
| 2021-05-18 | $26.50 | $26.57 | $26.46 | $26.50 | $24.59 | 17,992 |
| 2021-05-17 | $26.55 | $26.55 | $26.41 | $26.50 | $24.59 | 19,756 |
| 2021-05-14 | $26.58 | $26.58 | $26.44 | $26.50 | $24.59 | 14,581 |
| 2021-05-13 | $26.43 | $26.61 | $26.40 | $26.52 | $24.61 | 7,349 |
| 2021-05-12 | $26.50 | $26.50 | $26.35 | $26.45 | $24.55 | 26,856 |
| 2021-05-11 | $26.50 | $26.56 | $26.29 | $26.55 | $24.64 | 20,159 |
| 2021-05-10 | $26.63 | $26.72 | $26.55 | $26.57 | $24.66 | 22,111 |
| 2021-05-07 | $26.63 | $26.77 | $26.61 | $26.67 | $24.75 | 14,354 |
| 2021-05-06 | $26.63 | $26.75 | $26.54 | $26.70 | $24.78 | 11,577 |
| 2021-05-05 | $26.59 | $26.78 | $26.59 | $26.78 | $24.85 | 17,501 |
| 2021-05-04 | $26.54 | $26.69 | $26.54 | $26.67 | $24.75 | 15,743 |
| 2021-05-03 | $26.52 | $26.67 | $26.52 | $26.62 | $24.70 | 14,486 |
| 2021-04-30 | $26.47 | $26.62 | $26.47 | $26.50 | $24.59 | 48,167 |
| 2021-04-29 | $26.71 | $26.71 | $26.53 | $26.57 | $24.66 | 11,588 |
| 2021-04-28 | $26.61 | $26.74 | $26.56 | $26.71 | $24.79 | 13,523 |
| 2021-04-27 | $26.66 | $26.73 | $26.62 | $26.67 | $24.75 | 15,405 |
| 2021-04-26 | $26.57 | $26.76 | $26.51 | $26.71 | $24.79 | 14,578 |
| 2021-04-23 | $26.59 | $26.77 | $26.51 | $26.62 | $24.70 | 188,791 |
| 2021-04-22 | $26.52 | $26.54 | $26.41 | $26.53 | $24.62 | 57,657 |
| 2021-04-21 | $26.48 | $26.62 | $26.48 | $26.49 | $24.58 | 29,087 |
| 2021-04-20 | $26.54 | $26.54 | $26.44 | $26.48 | $24.57 | 21,082 |
| 2021-04-19 | $26.54 | $26.63 | $26.51 | $26.52 | $24.61 | 13,388 |
| 2021-04-16 | $26.59 | $26.65 | $26.50 | $26.51 | $24.60 | 67,041 |
| 2021-04-15 | $26.71 | $26.71 | $26.52 | $26.58 | $24.67 | 27,575 |
| 2021-04-14 | $26.53 | $26.67 | $26.52 | $26.67 | $24.75 | 27,795 |
| 2021-04-13 | $26.64 | $26.71 | $26.56 | $26.58 | $24.67 | 28,357 |
| 2021-04-12 | $26.69 | $26.72 | $26.62 | $26.65 | $24.73 | 13,339 |
| 2021-04-09 | $26.78 | $26.78 | $26.67 | $26.69 | $24.77 | 17,599 |
| 2021-04-08 | $26.71 | $26.75 | $26.64 | $26.67 | $24.75 | 16,367 |
| 2021-04-07 | $26.85 | $26.91 | $26.68 | $26.68 | $24.76 | 73,183 |
| 2021-04-06 | $27.13 | $27.21 | $26.78 | $26.78 | $24.85 | 87,870 |
| 2021-04-05 | $27.10 | $27.21 | $27.03 | $27.21 | $25.25 | 25,688 |
| 2021-04-01 | $26.92 | $27.12 | $26.84 | $27.10 | $25.15 | 46,760 |
| 2021-03-31 | $26.88 | $26.99 | $26.80 | $26.87 | $24.94 | 41,403 |
| 2021-03-30 | $26.68 | $26.90 | $26.68 | $26.80 | $24.87 | 10,104 |
| 2021-03-29 | $26.98 | $26.98 | $26.73 | $26.74 | $24.82 | 14,797 |
| 2021-03-26 | $26.95 | $26.98 | $26.87 | $26.95 | $25.01 | 10,091 |
| 2021-03-25 | $26.90 | $26.96 | $26.83 | $26.96 | $25.02 | 8,979 |
| 2021-03-24 | $26.86 | $26.98 | $26.81 | $26.94 | $25.00 | 16,688 |
| 2021-03-23 | $26.66 | $26.80 | $26.63 | $26.75 | $24.83 | 6,308 |
| 2021-03-22 | $26.49 | $26.81 | $26.44 | $26.78 | $24.85 | 12,807 |
| 2021-03-19 | $26.60 | $26.83 | $26.35 | $26.44 | $24.54 | 18,612 |
| 2021-03-18 | $26.89 | $26.89 | $26.52 | $26.59 | $24.68 | 15,190 |
| 2021-03-17 | $26.84 | $26.97 | $26.60 | $26.96 | $25.02 | 15,101 |
| 2021-03-16 | $26.75 | $26.85 | $26.75 | $26.85 | $24.92 | 10,266 |
| 2021-03-15 | $26.65 | $27.01 | $26.65 | $26.85 | $24.92 | 21,640 |
| 2021-03-12 | $26.61 | $26.68 | $26.35 | $26.58 | $24.67 | 237,973 |
| 2021-03-11 | $26.44 | $26.71 | $26.40 | $26.71 | $24.79 | 19,595 |
| 2021-03-10 | $26.49 | $26.53 | $26.42 | $26.53 | $24.62 | 18,146 |
| 2021-03-09 | $26.39 | $26.50 | $26.28 | $26.50 | $24.59 | 14,994 |
| 2021-03-08 | $26.33 | $26.36 | $26.24 | $26.36 | $24.46 | 10,726 |
| 2021-03-05 | $26.24 | $26.45 | $26.18 | $26.40 | $24.50 | 18,273 |
| 2021-03-04 | $26.22 | $26.32 | $26.06 | $26.15 | $24.27 | 23,569 |
| 2021-03-03 | $26.21 | $26.34 | $26.10 | $26.22 | $24.33 | 19,287 |
| 2021-03-02 | $26.19 | $26.34 | $26.18 | $26.21 | $24.32 | 15,037 |
| 2021-03-01 | $26.30 | $26.30 | $26.16 | $26.18 | $24.30 | 19,650 |
| 2021-02-26 | $26.49 | $26.49 | $26.09 | $26.16 | $24.28 | 42,879 |
| 2021-02-25 | $26.40 | $26.62 | $26.35 | $26.59 | $24.32 | 41,463 |
| 2021-02-24 | $26.69 | $26.69 | $26.38 | $26.50 | $24.23 | 15,972 |
| 2021-02-23 | $26.53 | $26.63 | $26.50 | $26.54 | $24.27 | 11,509 |
| 2021-02-22 | $26.52 | $26.66 | $26.45 | $26.49 | $24.23 | 16,107 |
| 2021-02-19 | $26.60 | $26.79 | $26.57 | $26.62 | $24.34 | 13,393 |
| 2021-02-18 | $26.41 | $26.65 | $26.38 | $26.65 | $24.37 | 24,648 |
| 2021-02-17 | $26.50 | $26.50 | $26.41 | $26.48 | $24.22 | 24,073 |
| 2021-02-16 | $26.73 | $26.73 | $26.36 | $26.36 | $24.11 | 39,978 |
| 2021-02-12 | $26.75 | $26.81 | $26.34 | $26.72 | $24.44 | 14,943 |
| 2021-02-11 | $26.98 | $26.98 | $26.70 | $26.80 | $24.51 | 18,920 |
| 2021-02-10 | $26.98 | $26.98 | $26.70 | $26.93 | $24.63 | 19,632 |
| 2021-02-09 | $26.89 | $26.98 | $26.84 | $26.94 | $24.64 | 11,687 |
| 2021-02-08 | $26.76 | $26.88 | $26.76 | $26.88 | $24.58 | 13,811 |
| 2021-02-05 | $26.88 | $26.88 | $26.68 | $26.86 | $24.56 | 18,993 |
| 2021-02-04 | $26.75 | $26.96 | $26.54 | $26.85 | $24.55 | 25,570 |
| 2021-02-03 | $26.78 | $26.88 | $26.63 | $26.69 | $24.41 | 16,663 |
| 2021-02-02 | $26.78 | $26.95 | $26.73 | $26.83 | $24.54 | 15,355 |
| 2021-02-01 | $26.94 | $26.94 | $26.73 | $26.76 | $24.47 | 24,258 |
| 2021-01-29 | $27.16 | $27.22 | $26.76 | $26.96 | $24.66 | 65,556 |
| 2021-01-28 | $26.84 | $27.24 | $26.61 | $27.24 | $24.91 | 27,037 |
| 2021-01-27 | $27.06 | $27.28 | $26.59 | $26.69 | $24.41 | 15,453 |
| 2021-01-26 | $27.23 | $27.43 | $26.94 | $27.27 | $24.94 | 15,567 |
| 2021-01-25 | $27.37 | $27.43 | $27.04 | $27.04 | $24.73 | 12,792 |
| 2021-01-22 | $27.25 | $27.39 | $27.12 | $27.27 | $24.94 | 6,489 |
| 2021-01-21 | $27.43 | $27.46 | $27.12 | $27.12 | $24.80 | 15,720 |
| 2021-01-20 | $27.43 | $27.44 | $27.33 | $27.44 | $25.09 | 14,978 |
| 2021-01-19 | $27.48 | $27.48 | $27.01 | $27.39 | $25.05 | 22,313 |
| 2021-01-15 | $27.30 | $27.49 | $27.17 | $27.43 | $25.08 | 21,228 |
| 2021-01-14 | $27.10 | $27.28 | $26.91 | $27.28 | $24.95 | 19,811 |
| 2021-01-13 | $26.74 | $27.07 | $26.67 | $27.07 | $24.76 | 17,760 |
| 2021-01-12 | $26.71 | $26.74 | $26.39 | $26.74 | $24.45 | 35,122 |
| 2021-01-11 | $26.59 | $26.82 | $26.51 | $26.72 | $24.44 | 33,239 |
| 2021-01-08 | $26.58 | $26.65 | $26.35 | $26.60 | $24.33 | 16,565 |
| 2021-01-07 | $26.39 | $26.68 | $26.26 | $26.45 | $24.19 | 35,840 |
| 2021-01-06 | $26.95 | $26.95 | $26.25 | $26.32 | $24.07 | 60,768 |
| 2021-01-05 | $26.94 | $27.24 | $26.90 | $27.02 | $24.71 | 16,740 |
| 2021-01-04 | $27.50 | $27.50 | $26.92 | $27.09 | $24.77 | 27,383 |
| 2020-12-31 | $27.84 | $27.91 | $27.50 | $27.50 | $25.15 | 230,835 |
| 2020-12-30 | $27.99 | $28.06 | $27.75 | $27.84 | $25.46 | 26,039 |
| 2020-12-29 | $28.00 | $28.10 | $27.68 | $28.06 | $25.66 | 39,944 |
| 2020-12-28 | $28.09 | $28.12 | $27.72 | $28.01 | $25.62 | 28,716 |
| 2020-12-24 | $27.91 | $28.16 | $27.76 | $28.12 | $25.72 | 16,454 |
| 2020-12-23 | $27.79 | $27.92 | $27.48 | $27.87 | $25.49 | 18,625 |
| 2020-12-22 | $27.65 | $28.00 | $27.40 | $27.65 | $25.29 | 36,247 |
| 2020-12-21 | $27.57 | $27.81 | $27.56 | $27.75 | $25.38 | 27,700 |
| 2020-12-18 | $27.49 | $27.74 | $27.25 | $27.74 | $25.37 | 21,629 |
| 2020-12-17 | $27.64 | $27.64 | $27.37 | $27.57 | $25.21 | 25,632 |
| 2020-12-16 | $27.21 | $27.68 | $27.19 | $27.65 | $25.29 | 30,031 |
| 2020-12-15 | $27.16 | $27.20 | $27.00 | $27.20 | $24.87 | 18,958 |
| 2020-12-14 | $26.77 | $27.14 | $26.77 | $27.14 | $24.82 | 35,449 |
| 2020-12-11 | $26.67 | $26.85 | $26.67 | $26.80 | $24.51 | 15,713 |
| 2020-12-10 | $26.69 | $26.80 | $26.69 | $26.76 | $24.47 | 15,613 |
| 2020-12-09 | $26.67 | $26.79 | $26.56 | $26.64 | $24.36 | 21,048 |
| 2020-12-08 | $26.58 | $26.73 | $26.58 | $26.73 | $24.44 | 19,820 |
| 2020-12-07 | $26.57 | $26.67 | $26.52 | $26.67 | $24.39 | 21,674 |
| 2020-12-04 | $26.55 | $26.62 | $26.50 | $26.62 | $24.34 | 16,066 |
| 2020-12-03 | $26.45 | $26.62 | $26.45 | $26.59 | $24.32 | 19,894 |
| 2020-12-02 | $26.34 | $26.52 | $26.34 | $26.45 | $24.19 | 48,106 |
| 2020-12-01 | $26.41 | $26.42 | $26.35 | $26.41 | $24.15 | 22,914 |
| 2020-11-30 | $26.65 | $26.65 | $26.27 | $26.33 | $24.08 | 43,876 |
| 2020-11-27 | $26.87 | $26.87 | $26.80 | $26.82 | $24.17 | 11,000 |
| 2020-11-25 | $26.77 | $26.88 | $26.71 | $26.86 | $24.21 | 13,017 |
| 2020-11-24 | $26.86 | $26.90 | $26.75 | $26.80 | $24.15 | 45,141 |
| 2020-11-23 | $26.91 | $26.91 | $26.75 | $26.79 | $24.14 | 46,883 |
| 2020-11-20 | $26.98 | $26.98 | $26.80 | $26.82 | $24.17 | 33,055 |
| 2020-11-19 | $26.81 | $26.95 | $26.81 | $26.90 | $24.24 | 16,555 |
| 2020-11-18 | $26.92 | $27.06 | $26.89 | $26.92 | $24.26 | 16,136 |
| 2020-11-17 | $26.93 | $27.05 | $26.90 | $27.00 | $24.33 | 29,153 |
| 2020-11-16 | $27.10 | $27.10 | $26.87 | $27.07 | $24.40 | 26,573 |
| 2020-11-13 | $27.12 | $27.17 | $27.03 | $27.10 | $24.42 | 13,682 |
| 2020-11-12 | $27.13 | $27.27 | $26.87 | $27.21 | $24.52 | 13,128 |
| 2020-11-11 | $27.09 | $27.25 | $27.08 | $27.13 | $24.45 | 13,248 |
| 2020-11-10 | $27.07 | $27.22 | $27.03 | $27.11 | $24.43 | 14,387 |
| 2020-11-09 | $27.02 | $27.23 | $27.02 | $27.20 | $24.51 | 21,354 |
| 2020-11-06 | $27.03 | $27.07 | $26.86 | $26.93 | $24.27 | 12,916 |
| 2020-11-05 | $26.94 | $27.15 | $26.93 | $27.10 | $24.42 | 12,763 |
| 2020-11-04 | $26.70 | $26.98 | $26.56 | $26.94 | $24.28 | 20,811 |
| 2020-11-03 | $26.42 | $26.80 | $26.42 | $26.70 | $24.06 | 13,154 |
| 2020-11-02 | $26.50 | $26.70 | $26.38 | $26.38 | $23.77 | 9,899 |
| 2020-10-30 | $26.05 | $26.39 | $26.05 | $26.38 | $23.77 | 59,894 |
| 2020-10-29 | $26.12 | $26.54 | $26.00 | $26.00 | $23.43 | 12,219 |
| 2020-10-28 | $26.54 | $26.67 | $26.00 | $26.02 | $23.45 | 17,878 |
| 2020-10-27 | $26.76 | $27.00 | $26.56 | $26.56 | $23.94 | 16,692 |
| 2020-10-26 | $27.25 | $27.25 | $26.77 | $26.77 | $24.13 | 20,297 |
| 2020-10-23 | $27.20 | $27.30 | $27.11 | $27.30 | $24.60 | 43,562 |
| 2020-10-22 | $26.94 | $27.17 | $26.88 | $27.17 | $24.49 | 16,147 |
| 2020-10-21 | $27.19 | $27.19 | $26.75 | $27.02 | $24.35 | 23,991 |
| 2020-10-20 | $27.05 | $27.10 | $26.96 | $27.09 | $24.41 | 36,886 |
| 2020-10-19 | $27.02 | $27.08 | $26.88 | $27.04 | $24.37 | 33,749 |
| 2020-10-16 | $26.97 | $27.05 | $26.82 | $27.02 | $24.35 | 20,092 |
| 2020-10-15 | $26.75 | $26.98 | $26.75 | $26.98 | $24.32 | 20,676 |
| 2020-10-14 | $26.93 | $26.93 | $26.75 | $26.78 | $24.14 | 11,440 |
| 2020-10-13 | $26.74 | $26.92 | $26.74 | $26.87 | $24.22 | 21,048 |
| 2020-10-12 | $26.90 | $26.97 | $26.64 | $26.85 | $24.20 | 19,494 |
| 2020-10-09 | $26.99 | $26.99 | $26.72 | $26.96 | $24.30 | 20,346 |
| 2020-10-08 | $26.87 | $26.94 | $26.80 | $26.91 | $24.25 | 25,526 |
| 2020-10-07 | $26.76 | $26.90 | $26.58 | $26.83 | $24.18 | 36,202 |
| 2020-10-06 | $26.58 | $26.74 | $26.57 | $26.68 | $24.05 | 93,060 |
| 2020-10-05 | $26.57 | $26.65 | $26.34 | $26.41 | $23.80 | 35,269 |
| 2020-10-02 | $26.23 | $26.48 | $26.23 | $26.44 | $23.83 | 26,013 |
| 2020-10-01 | $26.29 | $26.37 | $26.24 | $26.36 | $23.76 | 75,773 |
| 2020-09-30 | $26.25 | $26.34 | $26.11 | $26.11 | $23.53 | 79,455 |
| 2020-09-29 | $26.41 | $26.52 | $26.22 | $26.23 | $23.64 | 27,785 |
| 2020-09-28 | $26.54 | $26.70 | $26.30 | $26.33 | $23.73 | 35,749 |
| 2020-09-25 | $26.05 | $26.52 | $26.05 | $26.50 | $23.88 | 21,657 |
| 2020-09-24 | $26.20 | $26.20 | $25.95 | $26.04 | $23.47 | 31,688 |
| 2020-09-23 | $26.85 | $26.85 | $25.74 | $26.10 | $23.52 | 29,793 |
| 2020-09-22 | $26.73 | $26.78 | $26.67 | $26.76 | $24.12 | 54,069 |
| 2020-09-21 | $26.68 | $26.70 | $26.31 | $26.69 | $24.05 | 21,908 |
| 2020-09-18 | $26.74 | $26.84 | $26.50 | $26.65 | $24.02 | 8,762 |
| 2020-09-17 | $26.87 | $26.88 | $26.47 | $26.73 | $24.09 | 15,726 |
| 2020-09-16 | $26.93 | $26.96 | $26.88 | $26.88 | $24.23 | 35,933 |
| 2020-09-15 | $26.83 | $26.83 | $26.72 | $26.80 | $24.15 | 17,799 |
| 2020-09-14 | $26.67 | $26.83 | $26.62 | $26.81 | $24.16 | 15,992 |
| 2020-09-11 | $26.77 | $26.77 | $26.62 | $26.65 | $24.02 | 17,411 |
| 2020-09-10 | $26.87 | $26.88 | $26.61 | $26.64 | $24.01 | 19,390 |
| 2020-09-09 | $26.42 | $26.93 | $26.36 | $26.83 | $24.18 | 25,343 |
| 2020-09-08 | $26.52 | $26.52 | $26.36 | $26.36 | $23.76 | 15,069 |
| 2020-09-04 | $26.86 | $26.86 | $26.45 | $26.52 | $23.90 | 28,039 |
| 2020-09-03 | $26.89 | $26.89 | $26.63 | $26.76 | $24.12 | 12,327 |
| 2020-09-02 | $27.02 | $27.04 | $26.60 | $26.88 | $24.23 | 22,187 |
| 2020-09-01 | $26.97 | $26.99 | $26.89 | $26.90 | $24.24 | 29,816 |
| 2020-08-31 | $27.00 | $27.04 | $26.80 | $26.91 | $24.25 | 32,430 |
| 2020-08-28 | $27.23 | $27.24 | $27.08 | $27.08 | $24.06 | 13,456 |
| 2020-08-27 | $27.30 | $27.33 | $27.13 | $27.13 | $24.10 | 19,031 |
| 2020-08-26 | $27.23 | $27.26 | $27.20 | $27.22 | $24.18 | 21,730 |
| 2020-08-25 | $27.18 | $27.25 | $27.13 | $27.16 | $24.13 | 24,033 |
| 2020-08-24 | $27.05 | $27.17 | $27.00 | $27.06 | $24.04 | 21,269 |
| 2020-08-21 | $26.93 | $27.01 | $26.85 | $26.98 | $23.97 | 31,127 |
| 2020-08-20 | $26.92 | $27.00 | $26.81 | $26.83 | $23.84 | 33,780 |
| 2020-08-19 | $26.88 | $27.04 | $26.86 | $27.03 | $24.01 | 14,527 |
| 2020-08-18 | $26.83 | $27.01 | $26.77 | $27.00 | $23.99 | 23,586 |
| 2020-08-17 | $26.84 | $26.90 | $26.76 | $26.84 | $23.85 | 51,945 |
| 2020-08-14 | $26.77 | $26.90 | $26.61 | $26.76 | $23.77 | 26,480 |
| 2020-08-13 | $26.82 | $26.94 | $26.68 | $26.83 | $23.84 | 32,395 |
| 2020-08-12 | $26.61 | $26.89 | $26.54 | $26.71 | $23.73 | 20,067 |
| 2020-08-11 | $26.55 | $26.78 | $26.52 | $26.67 | $23.69 | 22,013 |
| 2020-08-10 | $26.24 | $26.58 | $26.22 | $26.58 | $23.62 | 11,691 |
| 2020-08-07 | $26.60 | $26.60 | $26.09 | $26.25 | $23.32 | 57,308 |
| 2020-08-06 | $26.88 | $26.88 | $26.51 | $26.60 | $23.63 | 27,982 |
| 2020-08-05 | $26.82 | $26.93 | $26.73 | $26.86 | $23.86 | 15,342 |
| 2020-08-04 | $26.96 | $26.96 | $26.72 | $26.75 | $23.77 | 18,113 |
| 2020-08-03 | $26.91 | $27.10 | $26.81 | $27.03 | $24.01 | 18,937 |
| 2020-07-31 | $26.76 | $27.00 | $26.76 | $26.95 | $23.94 | 33,328 |
| 2020-07-30 | $26.64 | $26.84 | $26.44 | $26.66 | $23.69 | 17,167 |
| 2020-07-29 | $26.32 | $26.70 | $26.32 | $26.69 | $23.71 | 26,918 |
| 2020-07-28 | $26.48 | $26.48 | $26.17 | $26.40 | $23.46 | 14,721 |
| 2020-07-27 | $26.10 | $26.50 | $26.01 | $26.50 | $23.54 | 21,100 |
| 2020-07-24 | $26.11 | $26.11 | $25.96 | $26.08 | $23.17 | 221,808 |
| 2020-07-23 | $25.82 | $26.11 | $25.82 | $26.07 | $23.16 | 25,222 |
| 2020-07-22 | $25.88 | $25.96 | $25.81 | $25.94 | $23.05 | 18,968 |
| 2020-07-21 | $25.85 | $25.99 | $25.85 | $25.94 | $23.05 | 31,187 |
| 2020-07-20 | $25.84 | $25.84 | $25.67 | $25.84 | $22.96 | 13,970 |
| 2020-07-17 | $25.74 | $25.84 | $25.74 | $25.84 | $22.96 | 15,258 |
| 2020-07-16 | $25.59 | $25.84 | $25.59 | $25.74 | $22.87 | 361,900 |
| 2020-07-15 | $25.41 | $25.70 | $25.41 | $25.69 | $22.82 | 662,335 |
| 2020-07-14 | $25.35 | $25.49 | $25.30 | $25.43 | $22.59 | 24,644 |
| 2020-07-13 | $25.41 | $25.51 | $25.41 | $25.42 | $22.58 | 47,341 |
| 2020-07-10 | $25.48 | $25.49 | $25.35 | $25.40 | $22.57 | 26,655 |
| 2020-07-09 | $25.49 | $25.49 | $25.43 | $25.45 | $22.61 | 30,544 |
| 2020-07-08 | $25.48 | $25.51 | $25.25 | $25.43 | $22.59 | 89,014 |
| 2020-07-07 | $25.50 | $25.50 | $25.39 | $25.48 | $22.64 | 85,907 |
| 2020-07-06 | $25.38 | $25.73 | $25.38 | $25.51 | $22.66 | 29,209 |
| 2020-07-02 | $25.31 | $25.35 | $25.29 | $25.29 | $22.47 | 18,727 |
| 2020-07-01 | $25.10 | $25.30 | $25.10 | $25.26 | $22.44 | 24,173 |
| 2020-06-30 | $25.04 | $25.18 | $25.04 | $25.11 | $22.31 | 187,542 |
| 2020-06-29 | $24.93 | $25.10 | $24.85 | $25.10 | $22.30 | 30,829 |
| 2020-06-26 | $24.98 | $25.05 | $24.82 | $24.82 | $22.05 | 23,805 |
| 2020-06-25 | $25.01 | $25.02 | $24.94 | $24.94 | $22.16 | 141,954 |
| 2020-06-24 | $25.00 | $25.06 | $24.84 | $24.94 | $22.16 | 148,698 |
| 2020-06-23 | $24.92 | $25.16 | $24.92 | $24.94 | $22.16 | 48,200 |
| 2020-06-22 | $25.20 | $25.28 | $24.82 | $24.87 | $22.10 | 41,708 |
| 2020-06-19 | $25.30 | $25.31 | $25.16 | $25.18 | $22.37 | 48,231 |
| 2020-06-18 | $25.20 | $25.34 | $25.11 | $25.30 | $22.48 | 23,535 |
| 2020-06-17 | $25.31 | $25.31 | $25.20 | $25.20 | $22.39 | 75,491 |
| 2020-06-16 | $25.32 | $25.62 | $25.16 | $25.32 | $22.50 | 11,540 |
| 2020-06-15 | $25.03 | $25.17 | $24.89 | $25.00 | $22.21 | 39,184 |
| 2020-06-12 | $25.27 | $25.43 | $25.15 | $25.18 | $22.37 | 26,847 |
| 2020-06-11 | $25.22 | $25.27 | $24.81 | $25.22 | $22.41 | 50,551 |
| 2020-06-10 | $25.37 | $25.47 | $25.30 | $25.47 | $22.63 | 25,766 |
| 2020-06-09 | $25.37 | $25.47 | $25.27 | $25.46 | $22.62 | 30,842 |
| 2020-06-08 | $25.21 | $25.40 | $25.21 | $25.40 | $22.57 | 26,339 |
| 2020-06-05 | $25.61 | $25.61 | $25.05 | $25.15 | $22.34 | 231,436 |
| 2020-06-04 | $25.42 | $25.53 | $25.31 | $25.34 | $22.51 | 77,433 |
| 2020-06-03 | $25.25 | $25.47 | $25.22 | $25.47 | $22.63 | 49,007 |
| 2020-06-02 | $25.05 | $25.20 | $25.02 | $25.17 | $22.36 | 41,741 |
| 2020-06-01 | $24.71 | $25.04 | $24.70 | $25.04 | $22.25 | 61,059 |
| 2020-05-29 | $24.51 | $24.80 | $24.51 | $24.62 | $21.87 | 79,561 |
| 2020-05-28 | $24.93 | $25.02 | $24.85 | $24.89 | $21.77 | 97,286 |
| 2020-05-27 | $24.73 | $24.95 | $24.65 | $24.80 | $21.69 | 96,757 |
| 2020-05-26 | $25.07 | $25.07 | $24.58 | $24.63 | $21.54 | 218,137 |
| 2020-05-22 | $25.06 | $25.07 | $24.82 | $24.85 | $21.74 | 71,614 |
| 2020-05-21 | $25.09 | $25.09 | $24.85 | $24.90 | $21.78 | 41,073 |
| 2020-05-20 | $25.20 | $25.20 | $24.66 | $24.94 | $21.81 | 53,360 |
| 2020-05-19 | $24.96 | $25.18 | $24.93 | $24.97 | $21.84 | 23,278 |
| 2020-05-18 | $25.01 | $25.21 | $24.72 | $24.81 | $21.70 | 39,775 |
| 2020-05-15 | $24.58 | $25.10 | $24.35 | $24.50 | $21.43 | 49,274 |
| 2020-05-14 | $24.10 | $24.66 | $23.66 | $24.64 | $21.55 | 101,322 |
| 2020-05-13 | $25.04 | $25.04 | $24.29 | $24.29 | $21.25 | 175,076 |
| 2020-05-12 | $25.19 | $25.19 | $24.90 | $24.90 | $21.78 | 53,023 |
| 2020-05-11 | $25.27 | $25.30 | $25.10 | $25.11 | $21.96 | 75,221 |
| 2020-05-08 | $25.24 | $25.35 | $25.17 | $25.22 | $22.06 | 29,513 |
| 2020-05-07 | $25.10 | $25.20 | $25.10 | $25.12 | $21.97 | 63,596 |
| 2020-05-06 | $25.23 | $25.24 | $24.97 | $25.04 | $21.90 | 66,208 |
| 2020-05-05 | $25.24 | $25.35 | $25.12 | $25.16 | $22.01 | 40,661 |
| 2020-05-04 | $25.07 | $25.38 | $25.00 | $25.04 | $21.90 | 54,428 |
| 2020-05-01 | $25.32 | $25.32 | $25.01 | $25.18 | $22.02 | 26,225 |
| 2020-04-30 | $25.53 | $25.98 | $25.28 | $25.33 | $22.16 | 77,872 |
| 2020-04-29 | $25.55 | $25.86 | $25.50 | $25.69 | $22.47 | 25,795 |
| 2020-04-28 | $25.58 | $25.74 | $25.53 | $25.55 | $22.35 | 18,829 |
| 2020-04-27 | $25.75 | $25.92 | $25.39 | $25.58 | $22.37 | 34,120 |
| 2020-04-24 | $26.55 | $26.55 | $25.55 | $25.61 | $22.40 | 83,731 |
| 2020-04-23 | $26.40 | $26.68 | $26.33 | $26.42 | $23.11 | 41,947 |
| 2020-04-22 | $26.65 | $26.78 | $26.32 | $26.62 | $23.28 | 48,512 |
| 2020-04-21 | $26.52 | $26.86 | $25.56 | $26.86 | $23.49 | 48,821 |
| 2020-04-20 | $26.59 | $26.89 | $26.57 | $26.89 | $23.52 | 34,357 |
| 2020-04-17 | $26.06 | $26.73 | $25.90 | $26.73 | $23.38 | 88,095 |
| 2020-04-16 | $25.71 | $26.06 | $25.17 | $25.95 | $22.70 | 22,130 |
| 2020-04-15 | $25.09 | $25.70 | $24.80 | $25.60 | $22.39 | 21,122 |
| 2020-04-14 | $25.73 | $26.00 | $25.29 | $25.74 | $22.51 | 20,030 |
| 2020-04-13 | $25.18 | $25.57 | $24.46 | $25.35 | $22.17 | 29,564 |
| 2020-04-09 | $24.50 | $26.03 | $24.02 | $25.18 | $22.02 | 72,944 |
| 2020-04-08 | $23.74 | $25.07 | $23.64 | $24.50 | $21.43 | 36,074 |
| 2020-04-07 | $22.85 | $23.72 | $22.82 | $23.72 | $20.75 | 67,262 |
| 2020-04-06 | $22.28 | $22.97 | $22.07 | $22.36 | $19.56 | 61,902 |
| 2020-04-03 | $21.13 | $21.59 | $20.24 | $21.44 | $18.75 | 35,135 |
| 2020-04-02 | $21.02 | $22.14 | $20.51 | $21.57 | $18.87 | 61,740 |
| 2020-04-01 | $22.99 | $23.21 | $21.02 | $21.49 | $18.80 | 62,934 |
| 2020-03-31 | $22.64 | $23.95 | $22.60 | $23.55 | $20.60 | 53,067 |
| 2020-03-30 | $23.77 | $23.77 | $22.50 | $22.58 | $19.75 | 47,061 |
| 2020-03-27 | $22.73 | $24.79 | $22.51 | $22.64 | $19.80 | 61,715 |
| 2020-03-26 | $21.79 | $23.20 | $21.79 | $23.19 | $20.28 | 76,190 |
| 2020-03-25 | $21.20 | $23.11 | $21.15 | $21.78 | $19.05 | 61,856 |
| 2020-03-24 | $19.40 | $22.19 | $19.35 | $20.65 | $18.06 | 62,801 |
| 2020-03-23 | $18.75 | $19.96 | $18.03 | $18.79 | $16.44 | 148,047 |
| 2020-03-20 | $17.99 | $20.00 | $17.90 | $18.95 | $16.58 | 116,090 |
| 2020-03-19 | $16.25 | $18.85 | $16.00 | $17.30 | $15.13 | 182,580 |
| 2020-03-18 | $21.50 | $21.67 | $15.39 | $16.01 | $14.00 | 61,539 |
| 2020-03-17 | $22.54 | $22.93 | $21.87 | $21.87 | $19.13 | 69,808 |
| 2020-03-16 | $23.35 | $23.35 | $21.50 | $22.32 | $19.52 | 101,139 |
| 2020-03-13 | $23.98 | $24.34 | $23.61 | $23.88 | $20.89 | 48,238 |
| 2020-03-12 | $25.00 | $25.05 | $23.10 | $23.43 | $20.49 | 678,541 |
| 2020-03-11 | $25.89 | $26.17 | $25.55 | $26.00 | $22.74 | 98,960 |
| 2020-03-10 | $25.81 | $26.23 | $25.75 | $26.05 | $22.79 | 32,344 |
| 2020-03-09 | $25.35 | $26.51 | $25.01 | $25.61 | $22.40 | 233,356 |
| 2020-03-06 | $26.21 | $26.74 | $25.93 | $26.32 | $23.02 | 252,609 |
| 2020-03-05 | $26.75 | $26.94 | $26.48 | $26.48 | $23.16 | 27,455 |
| 2020-03-04 | $26.85 | $26.97 | $26.68 | $26.94 | $23.56 | 41,384 |
| 2020-03-03 | $26.98 | $27.31 | $26.59 | $26.67 | $23.33 | 71,039 |
| 2020-03-02 | $26.72 | $27.00 | $26.56 | $26.87 | $23.50 | 93,903 |
| 2020-02-28 | $27.00 | $27.17 | $26.62 | $26.68 | $23.34 | 82,372 |
| 2020-02-27 | $27.28 | $27.28 | $26.81 | $27.14 | $23.74 | 35,359 |
| 2020-02-26 | $27.71 | $27.94 | $27.39 | $27.50 | $23.72 | 30,960 |
| 2020-02-25 | $27.85 | $27.93 | $27.54 | $27.61 | $23.81 | 96,935 |
| 2020-02-24 | $27.95 | $27.99 | $27.66 | $27.66 | $23.85 | 19,599 |
| 2020-02-21 | $28.18 | $28.18 | $27.89 | $27.91 | $24.07 | 19,554 |
| 2020-02-20 | $27.80 | $28.20 | $27.80 | $28.19 | $24.31 | 22,511 |
| 2020-02-19 | $28.16 | $28.16 | $27.75 | $27.75 | $23.93 | 13,978 |
| 2020-02-18 | $28.11 | $28.19 | $28.01 | $28.15 | $24.28 | 40,775 |
| 2020-02-14 | $28.04 | $28.15 | $27.90 | $28.11 | $24.24 | 18,223 |
| 2020-02-13 | $27.95 | $28.05 | $27.89 | $27.94 | $24.09 | 18,598 |
| 2020-02-12 | $27.97 | $27.98 | $27.86 | $27.92 | $24.08 | 25,354 |
| 2020-02-11 | $27.95 | $27.98 | $27.92 | $27.96 | $24.11 | 31,355 |
| 2020-02-10 | $27.89 | $27.99 | $27.87 | $27.94 | $24.09 | 16,499 |
| 2020-02-07 | $27.95 | $28.00 | $27.84 | $27.91 | $24.07 | 19,777 |
| 2020-02-06 | $27.92 | $27.96 | $27.85 | $27.86 | $24.03 | 14,702 |
| 2020-02-05 | $27.78 | $27.96 | $27.78 | $27.87 | $24.03 | 21,608 |
| 2020-02-04 | $27.83 | $27.83 | $27.74 | $27.78 | $23.96 | 23,509 |
| 2020-02-03 | $27.67 | $27.83 | $27.67 | $27.83 | $24.00 | 41,831 |
| 2020-01-31 | $27.74 | $27.85 | $27.67 | $27.67 | $23.86 | 37,467 |
| 2020-01-30 | $27.73 | $27.78 | $27.65 | $27.73 | $23.91 | 31,230 |
| 2020-01-29 | $27.66 | $27.81 | $27.66 | $27.72 | $23.90 | 18,534 |
| 2020-01-28 | $27.79 | $27.80 | $27.58 | $27.59 | $23.79 | 77,617 |
| 2020-01-27 | $27.83 | $27.87 | $27.73 | $27.85 | $24.02 | 20,631 |
| 2020-01-24 | $27.83 | $27.86 | $27.75 | $27.75 | $23.93 | 14,431 |
| 2020-01-23 | $27.77 | $27.87 | $27.70 | $27.82 | $23.99 | 14,090 |
| 2020-01-22 | $27.78 | $27.85 | $27.77 | $27.77 | $23.95 | 20,176 |
| 2020-01-21 | $27.83 | $27.90 | $27.79 | $27.80 | $23.97 | 19,694 |
| 2020-01-17 | $27.75 | $27.83 | $27.75 | $27.83 | $24.00 | 21,464 |
| 2020-01-16 | $27.74 | $27.75 | $27.67 | $27.74 | $23.92 | 28,730 |
| 2020-01-15 | $27.77 | $27.84 | $27.69 | $27.69 | $23.88 | 63,159 |
| 2020-01-14 | $27.88 | $27.88 | $27.76 | $27.83 | $24.00 | 63,468 |
| 2020-01-13 | $27.81 | $27.91 | $27.80 | $27.81 | $23.98 | 119,717 |
| 2020-01-10 | $27.90 | $27.96 | $27.79 | $27.79 | $23.97 | 319,448 |
| 2020-01-09 | $28.04 | $28.06 | $27.84 | $27.84 | $24.01 | 204,794 |
| 2020-01-08 | $27.98 | $28.22 | $27.86 | $27.93 | $24.09 | 97,159 |
| 2020-01-07 | $28.23 | $28.23 | $28.03 | $28.04 | $24.18 | 40,305 |
| 2020-01-06 | $28.09 | $28.28 | $28.09 | $28.17 | $24.29 | 22,717 |
| 2020-01-03 | $28.05 | $28.34 | $27.99 | $28.29 | $24.40 | 52,729 |
| 2020-01-02 | $27.84 | $28.11 | $27.84 | $28.09 | $24.22 | 55,908 |
| 2019-12-31 | $27.98 | $28.00 | $27.66 | $27.73 | $23.91 | 36,604 |
| 2019-12-30 | $27.87 | $28.15 | $27.87 | $27.97 | $24.12 | 58,740 |
| 2019-12-27 | $28.00 | $28.01 | $27.86 | $27.99 | $24.14 | 15,170 |
| 2019-12-26 | $27.91 | $27.97 | $27.87 | $27.97 | $24.12 | 11,255 |
| 2019-12-24 | $27.90 | $27.91 | $27.79 | $27.91 | $24.07 | 8,534 |
| 2019-12-23 | $27.88 | $27.91 | $27.79 | $27.90 | $24.06 | 12,980 |
| 2019-12-20 | $27.75 | $27.91 | $27.75 | $27.86 | $24.03 | 26,215 |
| 2019-12-19 | $27.73 | $27.88 | $27.73 | $27.75 | $23.93 | 62,153 |
| 2019-12-18 | $27.61 | $27.92 | $27.61 | $27.92 | $24.08 | 18,535 |
| 2019-12-17 | $27.67 | $27.76 | $27.56 | $27.70 | $23.89 | 29,248 |
| 2019-12-16 | $27.65 | $27.65 | $27.56 | $27.60 | $23.80 | 20,130 |
| 2019-12-13 | $27.42 | $27.60 | $27.31 | $27.60 | $23.80 | 18,668 |
| 2019-12-12 | $27.45 | $27.46 | $27.32 | $27.42 | $23.65 | 46,657 |
| 2019-12-11 | $27.37 | $27.47 | $27.30 | $27.40 | $23.63 | 26,278 |
| 2019-12-10 | $27.38 | $27.46 | $27.23 | $27.46 | $23.68 | 21,859 |
| 2019-12-09 | $27.39 | $27.43 | $27.21 | $27.38 | $23.61 | 11,239 |
| 2019-12-06 | $27.22 | $27.34 | $27.09 | $27.34 | $23.58 | 14,794 |
| 2019-12-05 | $27.41 | $27.44 | $27.12 | $27.33 | $23.57 | 22,839 |
| 2019-12-04 | $27.24 | $27.45 | $27.24 | $27.38 | $23.61 | 16,573 |
| 2019-12-03 | $27.28 | $27.39 | $27.07 | $27.31 | $23.55 | 34,762 |
| 2019-12-02 | $27.38 | $27.38 | $27.17 | $27.29 | $23.53 | 24,784 |
| 2019-11-29 | $27.37 | $27.39 | $27.22 | $27.23 | $23.48 | 64,844 |
| 2019-11-27 | $27.39 | $27.45 | $27.29 | $27.43 | $23.65 | 39,371 |
| 2019-11-26 | $27.68 | $27.78 | $27.53 | $27.78 | $23.62 | 16,697 |
| 2019-11-25 | $27.51 | $27.66 | $27.50 | $27.66 | $23.52 | 34,062 |
| 2019-11-22 | $27.62 | $27.63 | $27.47 | $27.60 | $23.47 | 24,798 |
| 2019-11-21 | $27.59 | $27.60 | $27.42 | $27.52 | $23.40 | 27,852 |
| 2019-11-20 | $27.64 | $27.64 | $27.42 | $27.50 | $23.38 | 19,106 |
| 2019-11-19 | $27.36 | $27.66 | $27.35 | $27.59 | $23.46 | 25,863 |
| 2019-11-18 | $27.63 | $27.74 | $27.39 | $27.52 | $23.40 | 31,240 |
| 2019-11-15 | $27.63 | $27.75 | $27.47 | $27.54 | $23.42 | 18,873 |
| 2019-11-14 | $27.82 | $27.95 | $27.49 | $27.60 | $23.47 | 40,336 |
| 2019-11-13 | $27.75 | $27.87 | $27.74 | $27.79 | $23.63 | 24,925 |
| 2019-11-12 | $27.55 | $27.81 | $27.45 | $27.72 | $23.57 | 81,447 |
| 2019-11-11 | $27.17 | $27.58 | $27.17 | $27.55 | $23.43 | 19,772 |
| 2019-11-08 | $27.22 | $27.33 | $27.06 | $27.33 | $23.24 | 24,299 |
| 2019-11-07 | $27.18 | $27.25 | $27.13 | $27.13 | $23.07 | 21,899 |
| 2019-11-06 | $27.18 | $27.34 | $27.18 | $27.26 | $23.18 | 35,522 |
| 2019-11-05 | $27.09 | $27.23 | $27.05 | $27.18 | $23.11 | 53,449 |
| 2019-11-04 | $27.20 | $27.31 | $27.09 | $27.14 | $23.08 | 19,121 |
| 2019-11-01 | $27.38 | $27.41 | $27.09 | $27.19 | $23.12 | 36,247 |
| 2019-10-31 | $27.44 | $27.55 | $27.26 | $27.26 | $23.18 | 176,213 |
| 2019-10-30 | $27.19 | $27.60 | $27.19 | $27.44 | $23.33 | 33,681 |
| 2019-10-29 | $27.45 | $27.46 | $27.31 | $27.32 | $23.23 | 12,393 |
| 2019-10-28 | $27.48 | $27.60 | $27.28 | $27.39 | $23.29 | 27,139 |
| 2019-10-25 | $27.56 | $27.60 | $27.35 | $27.46 | $23.35 | 28,969 |
| 2019-10-24 | $27.61 | $27.62 | $27.41 | $27.47 | $23.36 | 74,381 |
| 2019-10-23 | $27.55 | $27.70 | $27.43 | $27.45 | $23.34 | 72,686 |
| 2019-10-22 | $27.43 | $27.60 | $27.41 | $27.46 | $23.35 | 38,489 |
| 2019-10-21 | $27.32 | $27.54 | $27.27 | $27.43 | $23.32 | 21,457 |
| 2019-10-18 | $27.31 | $27.48 | $27.21 | $27.22 | $23.15 | 16,858 |
| 2019-10-17 | $27.54 | $27.72 | $27.31 | $27.31 | $23.22 | 42,744 |
| 2019-10-16 | $27.82 | $27.82 | $27.49 | $27.53 | $23.41 | 45,396 |
| 2019-10-15 | $27.77 | $27.82 | $27.65 | $27.79 | $23.63 | 13,929 |
| 2019-10-14 | $27.78 | $27.78 | $27.61 | $27.77 | $23.61 | 19,641 |
| 2019-10-11 | $27.90 | $28.03 | $27.47 | $27.60 | $23.47 | 84,766 |
| 2019-10-10 | $27.92 | $28.08 | $27.84 | $28.02 | $23.83 | 13,889 |
| 2019-10-09 | $28.02 | $28.16 | $27.91 | $27.91 | $23.73 | 24,226 |
| 2019-10-08 | $28.11 | $28.17 | $27.98 | $28.09 | $23.89 | 15,845 |
| 2019-10-07 | $28.00 | $28.19 | $27.95 | $28.19 | $23.97 | 16,959 |
| 2019-10-04 | $27.92 | $28.12 | $27.84 | $28.00 | $23.81 | 15,202 |
| 2019-10-03 | $27.83 | $27.94 | $27.65 | $27.89 | $23.72 | 15,565 |
| 2019-10-02 | $27.85 | $27.89 | $27.53 | $27.82 | $23.66 | 12,191 |
| 2019-10-01 | $27.68 | $27.86 | $27.65 | $27.79 | $23.63 | 9,526 |
| 2019-09-30 | $27.60 | $27.79 | $27.48 | $27.59 | $23.46 | 79,299 |
| 2019-09-27 | $27.65 | $27.67 | $27.45 | $27.60 | $23.47 | 19,794 |
| 2019-09-26 | $27.72 | $27.72 | $27.53 | $27.54 | $23.42 | 18,371 |
| 2019-09-25 | $27.75 | $27.75 | $27.44 | $27.55 | $23.43 | 15,372 |
| 2019-09-24 | $27.85 | $27.85 | $27.53 | $27.53 | $23.41 | 14,084 |
| 2019-09-23 | $27.77 | $27.89 | $27.61 | $27.61 | $23.48 | 33,810 |
| 2019-09-20 | $27.74 | $27.77 | $27.59 | $27.77 | $23.61 | 10,856 |
| 2019-09-19 | $27.75 | $27.75 | $27.46 | $27.68 | $23.54 | 19,136 |
| 2019-09-18 | $27.75 | $27.78 | $27.47 | $27.69 | $23.55 | 37,562 |
| 2019-09-17 | $27.49 | $27.60 | $27.40 | $27.60 | $23.47 | 10,637 |
| 2019-09-16 | $27.30 | $27.55 | $27.13 | $27.50 | $23.38 | 19,475 |
| 2019-09-13 | $27.58 | $27.58 | $26.86 | $27.20 | $23.13 | 31,370 |
| 2019-09-12 | $27.46 | $27.63 | $27.40 | $27.56 | $23.44 | 19,360 |
| 2019-09-11 | $27.48 | $27.53 | $27.29 | $27.42 | $23.32 | 14,879 |
| 2019-09-10 | $27.52 | $27.59 | $27.31 | $27.49 | $23.38 | 17,765 |
| 2019-09-09 | $27.46 | $27.52 | $27.36 | $27.52 | $23.40 | 18,865 |
| 2019-09-06 | $27.37 | $27.46 | $27.29 | $27.45 | $23.34 | 22,904 |
| 2019-09-05 | $27.28 | $27.37 | $27.20 | $27.31 | $23.22 | 18,329 |
| 2019-09-04 | $27.18 | $27.29 | $27.13 | $27.28 | $23.20 | 32,337 |
| 2019-09-03 | $27.06 | $27.18 | $26.96 | $27.16 | $23.10 | 24,333 |
| 2019-08-30 | $27.15 | $27.24 | $27.00 | $27.00 | $22.96 | 85,317 |
| 2019-08-29 | $27.30 | $27.30 | $26.93 | $27.15 | $23.09 | 24,225 |
| 2019-08-28 | $27.48 | $27.69 | $27.47 | $27.67 | $23.20 | 44,515 |
| 2019-08-27 | $27.41 | $27.49 | $27.30 | $27.48 | $23.04 | 30,069 |
| 2019-08-26 | $27.45 | $27.45 | $27.26 | $27.38 | $22.95 | 13,830 |
| 2019-08-23 | $27.60 | $27.60 | $27.29 | $27.41 | $22.98 | 22,987 |
| 2019-08-22 | $27.65 | $27.65 | $27.48 | $27.51 | $23.06 | 28,260 |
| 2019-08-21 | $27.62 | $27.73 | $27.54 | $27.65 | $23.18 | 13,260 |
| 2019-08-20 | $27.49 | $27.55 | $27.48 | $27.50 | $23.05 | 27,248 |
| 2019-08-19 | $27.63 | $27.68 | $27.36 | $27.49 | $23.05 | 19,679 |
| 2019-08-16 | $27.69 | $27.70 | $27.51 | $27.56 | $23.11 | 10,740 |
| 2019-08-15 | $27.66 | $27.69 | $27.55 | $27.69 | $23.21 | 23,425 |
| 2019-08-14 | $27.49 | $27.55 | $27.42 | $27.55 | $23.10 | 21,536 |
| 2019-08-13 | $27.54 | $27.56 | $27.43 | $27.52 | $23.07 | 71,144 |
| 2019-08-12 | $27.48 | $27.54 | $27.43 | $27.54 | $23.09 | 9,036 |
| 2019-08-09 | $27.54 | $27.54 | $27.37 | $27.42 | $22.99 | 17,808 |
| 2019-08-08 | $27.50 | $27.55 | $27.38 | $27.54 | $23.09 | 12,455 |
| 2019-08-07 | $27.52 | $27.53 | $27.33 | $27.42 | $22.99 | 10,427 |
| 2019-08-06 | $27.35 | $27.61 | $27.28 | $27.61 | $23.15 | 18,091 |
| 2019-08-05 | $27.60 | $27.60 | $27.20 | $27.31 | $22.90 | 18,965 |
| 2019-08-02 | $27.35 | $27.60 | $27.35 | $27.53 | $23.08 | 18,547 |
| 2019-08-01 | $27.53 | $27.80 | $27.46 | $27.49 | $23.05 | 42,616 |
| 2019-07-31 | $27.63 | $27.63 | $27.37 | $27.42 | $22.99 | 74,888 |
| 2019-07-30 | $27.69 | $27.69 | $27.49 | $27.55 | $23.10 | 17,600 |
| 2019-07-29 | $27.62 | $27.69 | $27.55 | $27.69 | $23.21 | 48,503 |
| 2019-07-26 | $27.56 | $27.65 | $27.45 | $27.60 | $23.14 | 168,087 |
| 2019-07-25 | $27.55 | $27.59 | $27.37 | $27.47 | $23.03 | 19,768 |
| 2019-07-24 | $27.44 | $27.58 | $27.40 | $27.58 | $23.12 | 20,935 |
| 2019-07-23 | $27.40 | $27.48 | $27.25 | $27.39 | $22.96 | 16,278 |
| 2019-07-22 | $27.35 | $27.45 | $27.35 | $27.35 | $22.93 | 11,842 |
| 2019-07-19 | $27.24 | $27.45 | $27.21 | $27.35 | $22.93 | 50,932 |
| 2019-07-18 | $27.37 | $27.40 | $27.21 | $27.34 | $22.92 | 28,830 |
| 2019-07-17 | $27.22 | $27.38 | $27.22 | $27.31 | $22.90 | 15,361 |
| 2019-07-16 | $27.31 | $27.34 | $27.19 | $27.26 | $22.85 | 23,704 |
| 2019-07-15 | $27.30 | $27.34 | $27.15 | $27.25 | $22.85 | 10,195 |
| 2019-07-12 | $27.25 | $27.31 | $27.21 | $27.21 | $22.81 | 11,080 |
| 2019-07-11 | $27.14 | $27.20 | $27.14 | $27.17 | $22.78 | 17,185 |
| 2019-07-10 | $27.15 | $27.30 | $27.09 | $27.19 | $22.80 | 21,673 |
| 2019-07-09 | $27.15 | $27.29 | $27.05 | $27.09 | $22.71 | 34,311 |
| 2019-07-08 | $27.15 | $27.22 | $27.10 | $27.22 | $22.82 | 9,146 |
| 2019-07-05 | $27.22 | $27.22 | $27.02 | $27.07 | $22.69 | 18,550 |
| 2019-07-03 | $27.10 | $27.27 | $27.00 | $27.22 | $22.82 | 71,263 |
| 2019-07-02 | $26.81 | $27.12 | $26.80 | $27.08 | $22.70 | 36,795 |
| 2019-07-01 | $26.71 | $26.83 | $26.69 | $26.80 | $22.47 | 73,456 |
| 2019-06-28 | $26.88 | $26.96 | $26.58 | $26.58 | $22.28 | 103,050 |
| 2019-06-27 | $26.96 | $26.96 | $26.80 | $26.83 | $22.49 | 20,223 |
| 2019-06-26 | $26.92 | $26.96 | $26.86 | $26.92 | $22.57 | 24,154 |
| 2019-06-25 | $26.90 | $27.00 | $26.85 | $26.94 | $22.59 | 26,250 |
| 2019-06-24 | $26.96 | $26.96 | $26.82 | $26.86 | $22.52 | 16,015 |
| 2019-06-21 | $26.95 | $27.00 | $26.87 | $26.91 | $22.56 | 32,339 |
| 2019-06-20 | $26.85 | $26.95 | $26.85 | $26.87 | $22.53 | 23,519 |
| 2019-06-19 | $26.96 | $26.99 | $26.77 | $26.77 | $22.44 | 38,834 |
| 2019-06-18 | $27.08 | $27.11 | $26.90 | $26.92 | $22.57 | 52,811 |
| 2019-06-17 | $26.92 | $27.16 | $26.92 | $26.99 | $22.63 | 25,609 |
| 2019-06-14 | $26.89 | $26.93 | $26.77 | $26.92 | $22.57 | 38,445 |
| 2019-06-13 | $26.86 | $26.92 | $26.77 | $26.90 | $22.55 | 20,438 |
| 2019-06-12 | $26.85 | $26.86 | $26.77 | $26.77 | $22.44 | 11,102 |
| 2019-06-11 | $26.87 | $26.87 | $26.77 | $26.79 | $22.46 | 11,993 |
| 2019-06-10 | $26.90 | $26.96 | $26.79 | $26.84 | $22.50 | 31,768 |
| 2019-06-07 | $26.87 | $26.87 | $26.81 | $26.83 | $22.49 | 18,796 |
| 2019-06-06 | $26.89 | $26.95 | $26.77 | $26.77 | $22.44 | 19,132 |
| 2019-06-05 | $26.84 | $26.91 | $26.79 | $26.80 | $22.47 | 33,127 |
| 2019-06-04 | $26.97 | $26.97 | $26.73 | $26.80 | $22.47 | 48,746 |
| 2019-06-03 | $26.92 | $26.92 | $26.72 | $26.84 | $22.50 | 8,401 |
| 2019-05-31 | $26.75 | $26.86 | $26.65 | $26.85 | $22.51 | 20,814 |
| 2019-05-30 | $26.96 | $27.06 | $26.75 | $26.75 | $22.43 | 24,546 |
| 2019-05-29 | $27.39 | $27.46 | $27.20 | $27.21 | $22.49 | 40,649 |
| 2019-05-28 | $27.22 | $27.46 | $27.22 | $27.46 | $22.69 | 12,629 |
| 2019-05-24 | $27.28 | $27.32 | $27.18 | $27.32 | $22.58 | 10,972 |
| 2019-05-23 | $27.03 | $27.29 | $27.00 | $27.28 | $22.54 | 15,827 |
| 2019-05-22 | $27.16 | $27.19 | $26.98 | $27.19 | $22.47 | 10,403 |
| 2019-05-21 | $27.11 | $27.16 | $26.92 | $27.03 | $22.34 | 11,108 |
| 2019-05-20 | $27.17 | $27.17 | $26.94 | $26.97 | $22.29 | 29,000 |
| 2019-05-17 | $27.11 | $27.22 | $27.11 | $27.16 | $22.44 | 15,034 |
| 2019-05-16 | $27.10 | $27.27 | $27.01 | $27.15 | $22.44 | 40,387 |
| 2019-05-15 | $26.92 | $27.15 | $26.92 | $27.15 | $22.44 | 17,090 |
| 2019-05-14 | $26.75 | $27.00 | $26.64 | $26.99 | $22.30 | 25,787 |
| 2019-05-13 | $26.73 | $26.84 | $26.64 | $26.82 | $22.16 | 16,623 |
| 2019-05-10 | $26.76 | $26.84 | $26.68 | $26.84 | $22.18 | 13,358 |
| 2019-05-09 | $26.73 | $26.76 | $26.65 | $26.76 | $22.11 | 17,321 |
| 2019-05-08 | $26.70 | $26.76 | $26.64 | $26.76 | $22.11 | 18,688 |
| 2019-05-07 | $26.76 | $26.77 | $26.69 | $26.76 | $22.11 | 43,234 |
| 2019-05-06 | $26.69 | $26.77 | $26.60 | $26.77 | $22.12 | 45,208 |
| 2019-05-03 | $26.73 | $26.73 | $26.63 | $26.70 | $22.06 | 21,020 |
| 2019-05-02 | $26.77 | $26.77 | $26.66 | $26.73 | $22.09 | 21,267 |
| 2019-05-01 | $26.77 | $26.77 | $26.66 | $26.77 | $22.12 | 16,443 |
| 2019-04-30 | $26.66 | $26.77 | $26.61 | $26.77 | $22.12 | 53,636 |
| 2019-04-29 | $26.51 | $26.65 | $26.51 | $26.62 | $22.00 | 126,862 |
| 2019-04-26 | $26.78 | $26.80 | $26.43 | $26.45 | $21.86 | 66,703 |
| 2019-04-25 | $27.03 | $27.03 | $26.78 | $26.78 | $22.13 | 23,245 |
| 2019-04-24 | $27.04 | $27.04 | $26.91 | $26.95 | $22.27 | 35,514 |
| 2019-04-23 | $26.93 | $27.02 | $26.92 | $26.98 | $22.30 | 29,281 |
| 2019-04-22 | $27.04 | $27.11 | $26.93 | $26.95 | $22.27 | 16,077 |
| 2019-04-18 | $27.17 | $27.20 | $27.03 | $27.03 | $22.34 | 42,329 |
| 2019-04-17 | $27.33 | $27.33 | $27.17 | $27.21 | $22.49 | 19,106 |
| 2019-04-16 | $27.26 | $27.33 | $27.21 | $27.30 | $22.56 | 37,247 |
| 2019-04-15 | $27.26 | $27.29 | $27.12 | $27.25 | $22.52 | 10,299 |
| 2019-04-12 | $27.28 | $27.28 | $27.10 | $27.18 | $22.46 | 40,612 |
| 2019-04-11 | $27.00 | $27.28 | $26.97 | $27.28 | $22.54 | 19,863 |
| 2019-04-10 | $27.05 | $27.21 | $26.93 | $27.04 | $22.35 | 32,580 |
| 2019-04-09 | $26.91 | $27.05 | $26.91 | $26.97 | $22.29 | 25,865 |
| 2019-04-08 | $26.97 | $27.06 | $26.91 | $26.91 | $22.24 | 11,884 |
| 2019-04-05 | $27.03 | $27.06 | $27.01 | $27.05 | $22.35 | 12,469 |
| 2019-04-04 | $26.81 | $27.07 | $26.81 | $27.03 | $22.34 | 45,838 |
| 2019-04-03 | $26.79 | $26.98 | $26.74 | $26.81 | $22.16 | 54,463 |
| 2019-04-02 | $26.65 | $26.79 | $26.60 | $26.74 | $22.10 | 41,110 |
| 2019-04-01 | $26.69 | $26.69 | $26.57 | $26.57 | $21.96 | 67,819 |
| 2019-03-29 | $26.65 | $26.65 | $26.48 | $26.58 | $21.97 | 83,127 |
| 2019-03-28 | $26.68 | $26.68 | $26.52 | $26.52 | $21.92 | 19,631 |
| 2019-03-27 | $26.67 | $26.68 | $26.54 | $26.65 | $22.02 | 19,322 |
| 2019-03-26 | $26.67 | $26.69 | $26.54 | $26.57 | $21.96 | 16,345 |
| 2019-03-25 | $26.72 | $26.72 | $26.59 | $26.64 | $22.01 | 23,770 |
| 2019-03-22 | $26.72 | $26.75 | $26.62 | $26.65 | $22.02 | 25,503 |
| 2019-03-21 | $26.62 | $26.79 | $26.62 | $26.69 | $22.06 | 34,323 |
| 2019-03-20 | $26.60 | $26.75 | $26.50 | $26.72 | $22.08 | 29,625 |
| 2019-03-19 | $26.69 | $26.73 | $26.58 | $26.58 | $21.97 | 13,603 |
| 2019-03-18 | $26.81 | $26.81 | $26.62 | $26.66 | $22.03 | 70,924 |
| 2019-03-15 | $26.92 | $26.92 | $26.74 | $26.79 | $22.14 | 42,672 |
| 2019-03-14 | $26.87 | $26.96 | $26.78 | $26.85 | $22.19 | 58,945 |
| 2019-03-13 | $26.80 | $27.02 | $26.80 | $26.89 | $22.22 | 26,540 |
| 2019-03-12 | $26.86 | $26.87 | $26.80 | $26.80 | $22.15 | 12,756 |
| 2019-03-11 | $26.92 | $27.05 | $26.77 | $26.80 | $22.15 | 25,284 |
| 2019-03-08 | $26.91 | $27.02 | $26.91 | $26.98 | $22.30 | 19,868 |
| 2019-03-07 | $27.32 | $27.42 | $26.96 | $27.00 | $22.31 | 28,346 |
| 2019-03-06 | $27.10 | $27.34 | $26.96 | $27.34 | $22.59 | 28,181 |
| 2019-03-05 | $27.04 | $27.17 | $26.93 | $27.15 | $22.44 | 39,637 |
| 2019-03-04 | $27.02 | $27.02 | $26.81 | $26.95 | $22.27 | 19,596 |
| 2019-03-01 | $26.74 | $27.12 | $26.43 | $27.02 | $22.33 | 42,970 |
| 2019-02-28 | $26.60 | $26.60 | $26.33 | $26.43 | $21.84 | 48,721 |
| 2019-02-27 | $26.99 | $26.99 | $26.88 | $26.88 | $21.89 | 18,473 |
| 2019-02-26 | $27.03 | $27.03 | $26.88 | $26.94 | $21.94 | 16,177 |
| 2019-02-25 | $27.26 | $27.26 | $26.89 | $27.00 | $21.99 | 36,033 |
| 2019-02-22 | $26.98 | $27.26 | $26.98 | $27.26 | $22.20 | 17,375 |
| 2019-02-21 | $27.25 | $27.25 | $26.81 | $26.84 | $21.86 | 40,486 |
| 2019-02-20 | $27.08 | $27.27 | $26.98 | $27.04 | $22.02 | 17,983 |
| 2019-02-19 | $27.08 | $27.08 | $26.75 | $27.00 | $21.99 | 15,078 |
| 2019-02-15 | $26.87 | $27.08 | $26.58 | $27.08 | $22.05 | 17,891 |
| 2019-02-14 | $26.61 | $26.88 | $26.49 | $26.88 | $21.89 | 14,947 |
| 2019-02-13 | $26.40 | $26.61 | $26.40 | $26.61 | $21.67 | 17,760 |
| 2019-02-12 | $26.27 | $26.53 | $26.27 | $26.40 | $21.50 | 30,063 |
| 2019-02-11 | $26.16 | $26.34 | $26.15 | $26.25 | $21.38 | 12,375 |
| 2019-02-08 | $26.24 | $26.37 | $26.12 | $26.15 | $21.30 | 19,942 |
| 2019-02-07 | $26.18 | $26.38 | $26.15 | $26.25 | $21.38 | 25,209 |
| 2019-02-06 | $26.35 | $26.36 | $26.17 | $26.33 | $21.44 | 45,930 |
| 2019-02-05 | $26.25 | $26.42 | $26.25 | $26.41 | $21.51 | 21,021 |
| 2019-02-04 | $26.29 | $26.35 | $26.26 | $26.30 | $21.42 | 24,737 |
| 2019-02-01 | $26.41 | $26.50 | $26.12 | $26.29 | $21.41 | 60,967 |
| 2019-01-31 | $26.70 | $27.03 | $26.25 | $26.25 | $21.38 | 172,678 |
| 2019-01-30 | $26.83 | $26.92 | $26.70 | $26.70 | $21.75 | 25,988 |
| 2019-01-29 | $26.83 | $26.83 | $26.70 | $26.78 | $21.81 | 19,895 |
| 2019-01-28 | $26.58 | $26.85 | $26.45 | $26.83 | $21.85 | 34,322 |
| 2019-01-25 | $26.60 | $26.86 | $26.45 | $26.51 | $21.59 | 17,352 |
| 2019-01-24 | $26.51 | $26.65 | $26.41 | $26.60 | $21.66 | 11,302 |
| 2019-01-23 | $26.57 | $26.57 | $26.40 | $26.40 | $21.50 | 11,546 |
| 2019-01-22 | $26.40 | $26.59 | $26.30 | $26.59 | $21.66 | 65,182 |
| 2019-01-18 | $26.15 | $26.52 | $26.15 | $26.52 | $21.60 | 54,434 |
| 2019-01-17 | $26.13 | $26.19 | $26.01 | $26.19 | $21.33 | 21,410 |
| 2019-01-16 | $26.17 | $26.17 | $25.95 | $26.01 | $21.18 | 24,117 |
| 2019-01-15 | $26.19 | $26.28 | $26.03 | $26.17 | $21.31 | 30,161 |
| 2019-01-14 | $26.18 | $26.25 | $25.80 | $26.11 | $21.26 | 49,561 |
| 2019-01-11 | $25.84 | $26.23 | $25.71 | $26.18 | $21.32 | 77,756 |
| 2019-01-10 | $25.83 | $25.84 | $25.67 | $25.84 | $21.04 | 19,368 |
| 2019-01-09 | $25.92 | $25.98 | $25.76 | $25.76 | $20.98 | 27,872 |
| 2019-01-08 | $26.03 | $26.03 | $25.68 | $25.92 | $21.11 | 24,411 |
| 2019-01-07 | $25.90 | $26.05 | $25.90 | $25.99 | $21.17 | 36,560 |
| 2019-01-04 | $25.45 | $26.08 | $25.38 | $25.90 | $21.09 | 39,123 |
| 2019-01-03 | $25.35 | $25.39 | $25.20 | $25.37 | $20.66 | 19,676 |
| 2019-01-02 | $25.00 | $25.40 | $25.00 | $25.36 | $20.65 | 46,516 |
| 2018-12-31 | $25.03 | $25.28 | $24.95 | $25.02 | $20.38 | 36,043 |
| 2018-12-28 | $25.09 | $25.13 | $24.91 | $24.93 | $20.30 | 35,181 |
| 2018-12-27 | $25.19 | $25.19 | $24.74 | $24.91 | $20.29 | 58,499 |
| 2018-12-26 | $25.00 | $25.21 | $24.58 | $25.20 | $20.52 | 225,309 |
| 2018-12-24 | $24.70 | $25.20 | $24.50 | $25.13 | $20.47 | 28,929 |
| 2018-12-21 | $24.81 | $24.95 | $24.63 | $24.79 | $20.19 | 82,866 |
| 2018-12-20 | $24.86 | $24.93 | $24.57 | $24.81 | $20.21 | 62,657 |
| 2018-12-19 | $24.90 | $25.19 | $24.72 | $24.94 | $20.31 | 95,660 |
| 2018-12-18 | $25.07 | $25.16 | $24.71 | $24.87 | $20.25 | 42,856 |
| 2018-12-17 | $25.22 | $25.22 | $24.90 | $24.96 | $20.33 | 31,418 |
| 2018-12-14 | $25.16 | $25.24 | $25.02 | $25.22 | $20.54 | 36,938 |
| 2018-12-13 | $25.19 | $25.32 | $25.03 | $25.21 | $20.53 | 23,951 |
| 2018-12-12 | $25.25 | $25.36 | $25.12 | $25.21 | $20.53 | 123,906 |
| 2018-12-11 | $25.60 | $25.81 | $25.11 | $25.17 | $20.50 | 107,010 |
| 2018-12-10 | $25.56 | $25.73 | $25.36 | $25.51 | $20.78 | 29,119 |
| 2018-12-07 | $25.57 | $25.76 | $25.45 | $25.45 | $20.73 | 22,648 |
| 2018-12-06 | $25.46 | $25.60 | $25.35 | $25.57 | $20.82 | 76,887 |
| 2018-12-04 | $25.44 | $25.65 | $25.29 | $25.62 | $20.87 | 207,135 |
| 2018-12-03 | $25.47 | $25.56 | $25.25 | $25.56 | $20.82 | 70,313 |
| 2018-11-30 | $25.43 | $25.53 | $25.26 | $25.33 | $20.63 | 114,288 |
| 2018-11-29 | $25.65 | $25.67 | $25.36 | $25.42 | $20.70 | 55,721 |
| 2018-11-28 | $25.98 | $26.04 | $25.94 | $25.94 | $20.81 | 27,806 |
| 2018-11-27 | $25.97 | $26.03 | $25.90 | $25.90 | $20.78 | 86,575 |
| 2018-11-26 | $26.12 | $26.13 | $25.92 | $25.97 | $20.83 | 79,149 |
| 2018-11-23 | $26.05 | $26.17 | $25.99 | $26.01 | $20.86 | 60,325 |
| 2018-11-21 | $25.92 | $26.07 | $25.88 | $26.05 | $20.90 | 10,327 |
| 2018-11-20 | $26.03 | $26.03 | $25.80 | $25.84 | $20.73 | 22,260 |
| 2018-11-19 | $26.10 | $26.23 | $26.00 | $26.00 | $20.86 | 30,830 |
| 2018-11-16 | $26.08 | $26.12 | $26.00 | $26.10 | $20.94 | 34,021 |
| 2018-11-15 | $26.23 | $26.31 | $26.06 | $26.06 | $20.90 | 16,956 |
| 2018-11-14 | $26.24 | $26.38 | $26.19 | $26.20 | $21.02 | 11,162 |
| 2018-11-13 | $26.30 | $26.37 | $26.17 | $26.25 | $21.06 | 13,661 |
| 2018-11-12 | $26.34 | $26.34 | $26.22 | $26.24 | $21.05 | 10,111 |
| 2018-11-09 | $26.34 | $26.34 | $26.17 | $26.34 | $21.13 | 14,690 |
| 2018-11-08 | $26.35 | $26.35 | $26.25 | $26.27 | $21.07 | 11,746 |
| 2018-11-07 | $26.41 | $26.41 | $26.28 | $26.29 | $21.09 | 34,530 |
| 2018-11-06 | $26.39 | $26.39 | $26.22 | $26.32 | $21.11 | 43,439 |
| 2018-11-05 | $26.14 | $26.37 | $26.14 | $26.37 | $21.15 | 6,189 |
| 2018-11-02 | $26.33 | $26.38 | $26.13 | $26.14 | $20.97 | 11,314 |
| 2018-11-01 | $26.28 | $26.44 | $26.28 | $26.40 | $21.18 | 10,756 |
| 2018-10-31 | $26.34 | $26.38 | $26.25 | $26.30 | $21.10 | 21,583 |
| 2018-10-30 | $26.42 | $26.46 | $26.34 | $26.37 | $21.15 | 11,126 |
| 2018-10-29 | $26.46 | $26.49 | $26.34 | $26.35 | $21.14 | 16,997 |
| 2018-10-26 | $26.49 | $26.49 | $26.33 | $26.40 | $21.18 | 17,009 |
| 2018-10-25 | $26.35 | $26.50 | $26.34 | $26.40 | $21.18 | 57,603 |
| 2018-10-24 | $26.49 | $26.59 | $26.33 | $26.46 | $21.23 | 22,187 |
| 2018-10-23 | $26.48 | $26.59 | $26.38 | $26.41 | $21.19 | 51,349 |
| 2018-10-22 | $26.59 | $26.59 | $26.41 | $26.48 | $21.24 | 53,047 |
| 2018-10-19 | $26.40 | $26.56 | $26.34 | $26.44 | $21.21 | 83,820 |
| 2018-10-18 | $26.46 | $26.46 | $26.22 | $26.44 | $21.21 | 23,971 |
| 2018-10-17 | $26.32 | $26.41 | $26.22 | $26.41 | $21.19 | 13,048 |
| 2018-10-16 | $26.49 | $26.49 | $26.30 | $26.32 | $21.11 | 18,414 |
| 2018-10-15 | $26.50 | $26.50 | $26.20 | $26.40 | $21.18 | 493,200 |
| 2018-10-12 | $26.35 | $26.50 | $26.35 | $26.50 | $21.26 | 42,789 |
| 2018-10-11 | $25.87 | $26.42 | $25.87 | $26.42 | $21.19 | 60,171 |
| 2018-10-10 | $26.01 | $26.15 | $25.85 | $25.94 | $20.81 | 45,336 |
| 2018-10-09 | $26.08 | $26.17 | $26.08 | $26.16 | $20.98 | 26,003 |
| 2018-10-08 | $25.98 | $26.11 | $25.98 | $26.07 | $20.91 | 13,318 |
| 2018-10-05 | $26.08 | $26.23 | $25.91 | $26.10 | $20.94 | 24,748 |
| 2018-10-04 | $26.21 | $26.21 | $26.02 | $26.08 | $20.92 | 27,821 |
| 2018-10-03 | $26.44 | $26.52 | $26.18 | $26.19 | $21.01 | 32,446 |
| 2018-10-02 | $26.56 | $26.65 | $26.43 | $26.43 | $21.20 | 35,887 |
| 2018-10-01 | $26.72 | $26.75 | $26.34 | $26.46 | $21.23 | 44,588 |
| 2018-09-28 | $26.79 | $26.96 | $26.63 | $26.67 | $21.39 | 49,912 |
| 2018-09-27 | $26.92 | $26.92 | $26.79 | $26.79 | $21.49 | 31,801 |
| 2018-09-26 | $26.85 | $27.03 | $26.78 | $26.78 | $21.48 | 15,996 |
| 2018-09-25 | $27.18 | $27.18 | $26.64 | $26.79 | $21.49 | 27,992 |
| 2018-09-24 | $27.05 | $27.16 | $26.96 | $27.16 | $21.79 | 9,992 |
| 2018-09-21 | $27.12 | $27.12 | $26.92 | $27.01 | $21.67 | 13,137 |
| 2018-09-20 | $27.04 | $27.11 | $26.85 | $27.01 | $21.67 | 11,250 |
| 2018-09-19 | $27.02 | $27.11 | $26.93 | $27.04 | $21.69 | 24,371 |
| 2018-09-18 | $26.97 | $27.11 | $26.97 | $27.04 | $21.69 | 13,166 |
| 2018-09-17 | $26.98 | $27.13 | $26.93 | $27.03 | $21.68 | 14,843 |
| 2018-09-14 | $26.97 | $26.99 | $26.82 | $26.98 | $21.64 | 17,906 |
| 2018-09-13 | $27.10 | $27.15 | $26.87 | $26.95 | $21.62 | 13,307 |
| 2018-09-12 | $26.94 | $27.09 | $26.94 | $26.99 | $21.65 | 12,345 |
| 2018-09-11 | $27.16 | $27.16 | $27.03 | $27.05 | $21.70 | 11,695 |
| 2018-09-10 | $26.99 | $27.19 | $26.75 | $27.01 | $21.67 | 12,191 |
| 2018-09-07 | $26.89 | $26.89 | $26.82 | $26.84 | $21.53 | 23,324 |
| 2018-09-06 | $27.05 | $27.05 | $26.81 | $26.90 | $21.58 | 34,525 |
| 2018-09-05 | $27.15 | $27.15 | $26.70 | $26.91 | $21.59 | 21,574 |
| 2018-09-04 | $27.30 | $27.31 | $27.02 | $27.10 | $21.74 | 13,490 |
| 2018-08-31 | $27.14 | $27.20 | $27.05 | $27.13 | $21.76 | 16,833 |
| 2018-08-30 | $27.07 | $27.15 | $27.04 | $27.10 | $21.74 | 7,206 |
| 2018-08-29 | $27.33 | $27.46 | $27.32 | $27.39 | $21.66 | 24,464 |
| 2018-08-28 | $27.25 | $27.35 | $27.11 | $27.31 | $21.60 | 32,137 |
| 2018-08-27 | $27.28 | $27.32 | $27.16 | $27.25 | $21.55 | 22,306 |
| 2018-08-24 | $27.37 | $27.37 | $27.16 | $27.28 | $21.57 | 18,163 |
| 2018-08-23 | $27.45 | $27.45 | $27.21 | $27.28 | $21.57 | 12,734 |
| 2018-08-22 | $27.45 | $27.50 | $27.33 | $27.37 | $21.65 | 15,205 |
| 2018-08-21 | $27.70 | $27.70 | $27.33 | $27.37 | $21.65 | 62,071 |
| 2018-08-20 | $27.40 | $27.60 | $27.37 | $27.60 | $21.83 | 17,389 |
| 2018-08-17 | $27.35 | $27.42 | $27.26 | $27.38 | $21.65 | 12,189 |
| 2018-08-16 | $27.50 | $27.63 | $27.30 | $27.35 | $21.63 | 36,143 |
| 2018-08-15 | $27.38 | $27.50 | $27.33 | $27.50 | $21.75 | 6,122 |
| 2018-08-14 | $27.33 | $27.42 | $27.26 | $27.38 | $21.65 | 13,957 |
| 2018-08-13 | $27.24 | $27.33 | $27.17 | $27.29 | $21.58 | 10,234 |
| 2018-08-10 | $27.22 | $27.24 | $27.15 | $27.24 | $21.54 | 8,748 |
| 2018-08-09 | $27.24 | $27.25 | $27.13 | $27.24 | $21.54 | 9,543 |
| 2018-08-08 | $27.10 | $27.24 | $27.10 | $27.24 | $21.54 | 12,991 |
| 2018-08-07 | $27.07 | $27.19 | $26.96 | $27.14 | $21.46 | 20,178 |
| 2018-08-06 | $26.94 | $27.05 | $26.93 | $27.03 | $21.38 | 30,324 |
| 2018-08-03 | $26.98 | $27.09 | $26.90 | $26.91 | $21.28 | 46,272 |
| 2018-08-02 | $26.74 | $26.99 | $26.74 | $26.93 | $21.30 | 14,588 |
| 2018-08-01 | $26.88 | $26.88 | $26.63 | $26.72 | $21.13 | 23,399 |
| 2018-07-31 | $26.98 | $27.09 | $26.81 | $26.81 | $21.20 | 14,641 |
| 2018-07-30 | $27.08 | $27.13 | $26.96 | $26.96 | $21.32 | 9,081 |
| 2018-07-27 | $27.40 | $27.40 | $26.96 | $27.16 | $21.48 | 15,238 |
| 2018-07-26 | $27.38 | $27.38 | $27.14 | $27.27 | $21.57 | 15,214 |
| 2018-07-25 | $27.32 | $27.46 | $27.10 | $27.19 | $21.50 | 16,990 |
| 2018-07-24 | $27.30 | $27.37 | $27.20 | $27.23 | $21.53 | 21,616 |
| 2018-07-23 | $27.49 | $27.49 | $27.31 | $27.35 | $21.63 | 12,980 |
| 2018-07-20 | $27.43 | $27.50 | $27.34 | $27.45 | $21.71 | 49,163 |
| 2018-07-19 | $27.39 | $27.58 | $27.34 | $27.36 | $21.64 | 14,074 |
| 2018-07-18 | $27.40 | $27.58 | $27.39 | $27.39 | $21.66 | 10,397 |
| 2018-07-17 | $27.57 | $27.57 | $27.31 | $27.51 | $21.76 | 18,748 |
| 2018-07-16 | $27.67 | $27.88 | $27.49 | $27.59 | $21.82 | 15,342 |
| 2018-07-13 | $27.98 | $28.08 | $27.59 | $27.75 | $21.95 | 20,830 |
| 2018-07-12 | $28.24 | $28.28 | $27.86 | $27.86 | $22.03 | 48,647 |
| 2018-07-11 | $28.58 | $28.66 | $28.10 | $28.29 | $22.37 | 67,448 |
| 2018-07-10 | $28.52 | $28.68 | $28.52 | $28.61 | $22.63 | 22,811 |
| 2018-07-09 | $28.64 | $28.65 | $28.38 | $28.63 | $22.64 | 22,306 |
| 2018-07-06 | $28.54 | $28.70 | $28.29 | $28.54 | $22.57 | 33,082 |
| 2018-07-05 | $28.13 | $28.36 | $28.04 | $28.36 | $22.43 | 31,715 |
| 2018-07-03 | $27.83 | $28.14 | $27.77 | $28.14 | $22.25 | 24,394 |
| 2018-07-02 | $27.34 | $27.84 | $27.22 | $27.83 | $22.01 | 24,336 |
| 2018-06-29 | $27.39 | $27.50 | $27.28 | $27.30 | $21.59 | 16,552 |
| 2018-06-28 | $27.17 | $27.37 | $27.16 | $27.30 | $21.59 | 14,440 |
| 2018-06-27 | $27.31 | $27.41 | $27.16 | $27.18 | $21.50 | 17,497 |
| 2018-06-26 | $27.50 | $27.50 | $27.30 | $27.30 | $21.59 | 13,873 |
| 2018-06-25 | $27.53 | $27.53 | $27.35 | $27.49 | $21.74 | 7,819 |
| 2018-06-22 | $27.57 | $27.57 | $27.30 | $27.53 | $21.77 | 13,699 |
| 2018-06-21 | $27.43 | $27.56 | $27.43 | $27.52 | $21.76 | 4,902 |
| 2018-06-20 | $27.67 | $27.67 | $27.42 | $27.55 | $21.79 | 17,256 |
| 2018-06-19 | $27.69 | $27.69 | $27.42 | $27.58 | $21.81 | 22,557 |
| 2018-06-18 | $27.51 | $27.70 | $27.36 | $27.69 | $21.90 | 26,053 |
| 2018-06-15 | $27.26 | $27.52 | $27.14 | $27.52 | $21.76 | 19,854 |
| 2018-06-14 | $27.34 | $27.34 | $27.13 | $27.18 | $21.50 | 10,701 |
| 2018-06-13 | $27.25 | $27.27 | $27.08 | $27.27 | $21.57 | 22,998 |
| 2018-06-12 | $27.23 | $27.23 | $27.10 | $27.15 | $21.47 | 19,140 |
| 2018-06-11 | $27.27 | $27.27 | $27.11 | $27.13 | $21.46 | 20,556 |
| 2018-06-08 | $27.21 | $27.36 | $27.21 | $27.23 | $21.53 | 19,687 |
| 2018-06-07 | $27.26 | $27.40 | $27.21 | $27.26 | $21.56 | 13,249 |
| 2018-06-06 | $27.32 | $27.35 | $27.20 | $27.31 | $21.60 | 29,178 |
| 2018-06-05 | $27.35 | $27.35 | $27.17 | $27.27 | $21.57 | 27,941 |
| 2018-06-04 | $27.30 | $27.30 | $27.13 | $27.18 | $21.50 | 27,291 |
| 2018-06-01 | $27.13 | $27.37 | $27.12 | $27.37 | $21.65 | 23,656 |
| 2018-05-31 | $27.36 | $27.36 | $27.12 | $27.22 | $21.53 | 31,088 |
| 2018-05-30 | $27.62 | $27.77 | $27.62 | $27.65 | $21.56 | 16,537 |
| 2018-05-29 | $27.83 | $27.93 | $27.62 | $27.62 | $21.54 | 41,726 |
| 2018-05-25 | $27.68 | $27.89 | $27.67 | $27.83 | $21.70 | 22,920 |
| 2018-05-24 | $27.53 | $27.69 | $27.46 | $27.59 | $21.51 | 96,065 |
| 2018-05-23 | $27.44 | $27.54 | $27.41 | $27.47 | $21.42 | 12,333 |
| 2018-05-22 | $27.44 | $27.46 | $27.26 | $27.45 | $21.40 | 21,281 |
| 2018-05-21 | $27.46 | $27.46 | $27.32 | $27.35 | $21.33 | 8,486 |
| 2018-05-18 | $27.23 | $27.43 | $27.22 | $27.41 | $21.37 | 20,697 |
| 2018-05-17 | $27.43 | $27.43 | $27.16 | $27.22 | $21.22 | 27,355 |
| 2018-05-16 | $27.33 | $27.46 | $27.23 | $27.46 | $21.41 | 29,778 |
| 2018-05-15 | $27.33 | $27.47 | $27.17 | $27.17 | $21.19 | 40,600 |
| 2018-05-14 | $27.50 | $27.60 | $27.34 | $27.42 | $21.38 | 55,870 |
| 2018-05-11 | $26.76 | $27.35 | $26.67 | $27.35 | $21.33 | 84,710 |
| 2018-05-10 | $26.72 | $26.83 | $26.70 | $26.71 | $20.83 | 18,982 |
| 2018-05-09 | $26.70 | $26.86 | $26.70 | $26.75 | $20.86 | 30,194 |
| 2018-05-08 | $26.70 | $26.82 | $26.70 | $26.80 | $20.90 | 21,805 |
| 2018-05-07 | $26.68 | $26.83 | $26.68 | $26.78 | $20.88 | 22,915 |
| 2018-05-04 | $26.73 | $26.81 | $26.66 | $26.69 | $20.81 | 81,470 |
| 2018-05-03 | $26.73 | $26.73 | $26.66 | $26.66 | $20.79 | 13,254 |
| 2018-05-02 | $26.66 | $26.74 | $26.62 | $26.73 | $20.84 | 19,916 |
| 2018-05-01 | $26.57 | $26.68 | $26.57 | $26.68 | $20.80 | 9,694 |
| 2018-04-30 | $26.64 | $26.70 | $26.59 | $26.62 | $20.76 | 17,087 |
| 2018-04-27 | $26.57 | $26.68 | $26.54 | $26.65 | $20.78 | 23,474 |
| 2018-04-26 | $26.65 | $26.71 | $26.56 | $26.58 | $20.73 | 68,932 |
| 2018-04-25 | $26.84 | $26.84 | $26.55 | $26.71 | $20.83 | 21,127 |
| 2018-04-24 | $27.13 | $27.13 | $26.85 | $26.88 | $20.96 | 19,232 |
| 2018-04-23 | $27.11 | $27.14 | $26.91 | $27.13 | $21.15 | 17,778 |
| 2018-04-20 | $26.92 | $27.12 | $26.85 | $27.12 | $21.15 | 25,167 |
| 2018-04-19 | $27.07 | $27.07 | $26.86 | $26.90 | $20.97 | 27,182 |
| 2018-04-18 | $27.10 | $27.12 | $26.99 | $27.08 | $21.12 | 15,325 |
| 2018-04-17 | $27.00 | $27.17 | $26.98 | $27.17 | $21.19 | 27,910 |
| 2018-04-16 | $26.91 | $27.05 | $26.91 | $26.99 | $21.05 | 23,462 |
| 2018-04-13 | $27.17 | $27.21 | $26.86 | $26.94 | $21.01 | 40,908 |
| 2018-04-12 | $27.36 | $27.44 | $27.16 | $27.26 | $21.26 | 23,220 |
| 2018-04-11 | $27.57 | $27.60 | $27.31 | $27.31 | $21.29 | 32,309 |
| 2018-04-10 | $27.73 | $27.80 | $27.57 | $27.58 | $21.51 | 29,998 |
| 2018-04-09 | $27.86 | $27.92 | $27.71 | $27.75 | $21.64 | 76,395 |
| 2018-04-06 | $28.01 | $28.14 | $27.78 | $27.79 | $21.67 | 56,796 |
| 2018-04-05 | $28.14 | $28.19 | $28.01 | $28.15 | $21.95 | 12,253 |
| 2018-04-04 | $28.06 | $28.27 | $28.06 | $28.19 | $21.98 | 15,122 |
| 2018-04-03 | $28.22 | $28.31 | $27.97 | $28.29 | $22.06 | 32,110 |
| 2018-04-02 | $28.43 | $28.43 | $28.10 | $28.26 | $22.04 | 21,231 |
| 2018-03-29 | $28.11 | $28.43 | $28.11 | $28.31 | $22.07 | 28,386 |
| 2018-03-28 | $28.18 | $28.28 | $28.15 | $28.19 | $21.98 | 11,634 |
| 2018-03-27 | $28.33 | $28.33 | $28.05 | $28.28 | $22.05 | 21,121 |
| 2018-03-26 | $28.07 | $28.12 | $27.92 | $28.12 | $21.93 | 18,831 |
| 2018-03-23 | $27.98 | $27.98 | $27.90 | $27.96 | $21.80 | 14,458 |
| 2018-03-22 | $28.00 | $28.00 | $27.85 | $27.92 | $21.77 | 9,628 |
| 2018-03-21 | $28.01 | $28.30 | $27.82 | $27.96 | $21.80 | 11,055 |
| 2018-03-20 | $27.94 | $27.95 | $27.84 | $27.84 | $21.71 | 11,773 |
| 2018-03-19 | $27.85 | $27.98 | $27.68 | $27.94 | $21.79 | 15,544 |
| 2018-03-16 | $27.93 | $27.93 | $27.82 | $27.85 | $21.72 | 11,198 |
| 2018-03-15 | $27.96 | $27.96 | $27.73 | $27.81 | $21.68 | 21,051 |
| 2018-03-14 | $27.80 | $27.93 | $27.72 | $27.81 | $21.68 | 17,044 |
| 2018-03-13 | $27.69 | $27.76 | $27.63 | $27.73 | $21.62 | 13,850 |
| 2018-03-12 | $27.76 | $27.76 | $27.57 | $27.61 | $21.53 | 31,412 |
| 2018-03-09 | $27.87 | $27.87 | $27.61 | $27.63 | $21.54 | 27,432 |
| 2018-03-08 | $27.90 | $27.95 | $27.80 | $27.90 | $21.75 | 20,516 |
| 2018-03-07 | $27.88 | $27.95 | $27.82 | $27.87 | $21.73 | 24,258 |
| 2018-03-06 | $27.96 | $28.03 | $27.80 | $27.88 | $21.74 | 28,605 |
| 2018-03-05 | $27.84 | $28.08 | $27.75 | $28.08 | $21.90 | 30,318 |
| 2018-03-02 | $27.74 | $27.84 | $27.60 | $27.84 | $21.71 | 23,629 |
| 2018-03-01 | $27.87 | $27.96 | $27.74 | $27.75 | $21.64 | 32,999 |
| 2018-02-28 | $27.94 | $28.10 | $27.81 | $27.86 | $21.72 | 32,112 |
| 2018-02-27 | $28.26 | $28.33 | $28.07 | $28.22 | $21.70 | 20,552 |
| 2018-02-26 | $28.39 | $28.50 | $28.15 | $28.22 | $21.70 | 18,669 |
| 2018-02-23 | $28.25 | $28.42 | $28.25 | $28.42 | $21.86 | 24,907 |
| 2018-02-22 | $28.24 | $28.41 | $28.24 | $28.24 | $21.72 | 31,414 |
| 2018-02-21 | $28.23 | $28.42 | $28.21 | $28.22 | $21.70 | 24,409 |
| 2018-02-20 | $28.19 | $28.46 | $28.18 | $28.28 | $21.75 | 23,512 |
| 2018-02-16 | $28.35 | $28.35 | $28.18 | $28.23 | $21.71 | 23,258 |
| 2018-02-15 | $28.18 | $28.30 | $28.16 | $28.29 | $21.76 | 20,814 |
| 2018-02-14 | $28.07 | $28.30 | $27.96 | $28.19 | $21.68 | 75,001 |
| 2018-02-13 | $28.25 | $28.25 | $28.03 | $28.10 | $21.61 | 25,571 |
| 2018-02-12 | $28.11 | $28.44 | $27.97 | $28.26 | $21.73 | 46,406 |
| 2018-02-09 | $27.72 | $28.15 | $27.21 | $28.06 | $21.58 | 71,863 |
| 2018-02-08 | $27.64 | $27.79 | $27.35 | $27.64 | $21.26 | 20,066 |
| 2018-02-07 | $27.53 | $27.88 | $27.48 | $27.79 | $21.37 | 18,501 |
| 2018-02-06 | $27.10 | $27.63 | $26.92 | $27.53 | $21.17 | 16,984 |
| 2018-02-05 | $27.65 | $27.72 | $26.82 | $27.25 | $20.96 | 29,410 |
| 2018-02-02 | $27.70 | $27.90 | $27.49 | $27.76 | $21.35 | 37,017 |
| 2018-02-01 | $27.84 | $27.91 | $27.73 | $27.88 | $21.44 | 62,093 |
| 2018-01-31 | $27.99 | $28.04 | $27.64 | $27.84 | $21.41 | 27,173 |
| 2018-01-30 | $27.74 | $28.05 | $27.60 | $27.77 | $21.36 | 22,156 |
| 2018-01-29 | $28.06 | $28.06 | $27.60 | $28.02 | $21.55 | 39,144 |
| 2018-01-26 | $27.85 | $28.12 | $27.71 | $28.12 | $21.63 | 52,176 |
| 2018-01-25 | $27.84 | $27.99 | $27.61 | $27.95 | $21.49 | 81,789 |
| 2018-01-24 | $27.57 | $27.95 | $27.47 | $27.93 | $21.48 | 35,281 |
| 2018-01-23 | $27.30 | $27.57 | $27.30 | $27.57 | $21.20 | 26,409 |
| 2018-01-22 | $27.35 | $27.49 | $27.23 | $27.48 | $21.13 | 25,288 |
| 2018-01-19 | $27.67 | $27.67 | $27.40 | $27.40 | $21.07 | 19,863 |
| 2018-01-18 | $27.50 | $27.75 | $27.45 | $27.59 | $21.22 | 15,359 |
| 2018-01-17 | $27.71 | $27.81 | $27.65 | $27.68 | $21.29 | 15,226 |
| 2018-01-16 | $27.80 | $27.88 | $27.65 | $27.85 | $21.42 | 37,240 |
| 2018-01-12 | $27.69 | $27.89 | $27.69 | $27.83 | $21.40 | 30,816 |
| 2018-01-11 | $27.75 | $27.86 | $27.67 | $27.76 | $21.35 | 36,596 |
| 2018-01-10 | $27.66 | $27.76 | $27.46 | $27.75 | $21.34 | 13,424 |
| 2018-01-09 | $27.74 | $27.74 | $27.59 | $27.71 | $21.31 | 17,094 |
| 2018-01-08 | $27.64 | $27.64 | $27.34 | $27.57 | $21.20 | 13,815 |
| 2018-01-05 | $27.40 | $27.71 | $27.20 | $27.52 | $21.16 | 19,234 |
| 2018-01-04 | $27.22 | $27.45 | $27.08 | $27.28 | $20.98 | 25,769 |
| 2018-01-03 | $27.30 | $27.48 | $27.30 | $27.35 | $21.03 | 41,228 |
| 2018-01-02 | $27.41 | $27.59 | $26.99 | $27.32 | $21.01 | 50,220 |
| 2017-12-29 | $27.62 | $27.71 | $27.35 | $27.52 | $21.16 | 59,264 |
| 2017-12-28 | $27.73 | $27.80 | $27.56 | $27.56 | $21.19 | 33,028 |
| 2017-12-27 | $27.76 | $27.78 | $27.68 | $27.70 | $21.30 | 17,218 |
| 2017-12-26 | $27.82 | $27.89 | $27.81 | $27.81 | $21.39 | 14,065 |
| 2017-12-22 | $27.81 | $27.89 | $27.81 | $27.85 | $21.42 | 11,158 |
| 2017-12-21 | $27.80 | $27.91 | $27.77 | $27.82 | $21.39 | 16,343 |
| 2017-12-20 | $27.92 | $27.98 | $27.76 | $27.76 | $21.35 | 25,608 |
| 2017-12-19 | $28.03 | $28.03 | $27.72 | $27.85 | $21.42 | 36,396 |
| 2017-12-18 | $27.95 | $28.04 | $27.88 | $27.96 | $21.50 | 24,756 |
| 2017-12-15 | $27.90 | $28.06 | $27.85 | $27.88 | $21.44 | 23,453 |
| 2017-12-14 | $27.92 | $28.00 | $27.81 | $27.98 | $21.52 | 46,614 |
| 2017-12-13 | $28.17 | $28.19 | $27.78 | $28.05 | $21.57 | 82,305 |
| 2017-12-12 | $28.29 | $28.33 | $28.11 | $28.16 | $21.66 | 10,535 |
| 2017-12-11 | $28.33 | $28.52 | $28.25 | $28.34 | $21.79 | 18,106 |
| 2017-12-08 | $28.46 | $28.55 | $28.37 | $28.49 | $21.91 | 10,893 |
| 2017-12-07 | $28.39 | $28.49 | $28.25 | $28.47 | $21.89 | 17,384 |
| 2017-12-06 | $28.08 | $28.33 | $28.02 | $28.28 | $21.75 | 46,967 |
| 2017-12-05 | $27.95 | $28.17 | $27.95 | $28.16 | $21.66 | 16,974 |
| 2017-12-04 | $27.95 | $28.08 | $27.83 | $28.00 | $21.53 | 24,301 |
| 2017-12-01 | $27.67 | $28.00 | $27.58 | $27.94 | $21.49 | 25,160 |
| 2017-11-30 | $27.64 | $27.78 | $27.48 | $27.60 | $21.23 | 54,086 |
| 2017-11-29 | $28.41 | $28.41 | $27.76 | $27.97 | $21.21 | 49,256 |
| 2017-11-28 | $28.56 | $28.64 | $28.35 | $28.43 | $21.56 | 16,612 |
| 2017-11-27 | $28.65 | $28.74 | $28.60 | $28.65 | $21.73 | 18,227 |
| 2017-11-24 | $28.66 | $28.77 | $28.43 | $28.75 | $21.80 | 7,123 |
| 2017-11-22 | $28.41 | $28.66 | $28.28 | $28.63 | $21.71 | 10,523 |
| 2017-11-21 | $28.24 | $28.40 | $28.13 | $28.39 | $21.53 | 16,322 |
| 2017-11-20 | $28.06 | $28.35 | $28.00 | $28.15 | $21.34 | 17,594 |
| 2017-11-17 | $27.82 | $28.03 | $27.82 | $28.03 | $21.26 | 22,712 |
| 2017-11-16 | $27.61 | $27.79 | $27.56 | $27.74 | $21.04 | 26,700 |
| 2017-11-15 | $27.54 | $27.64 | $27.46 | $27.55 | $20.89 | 57,301 |
| 2017-11-14 | $27.58 | $27.67 | $27.53 | $27.55 | $20.89 | 25,059 |
| 2017-11-13 | $27.65 | $27.89 | $27.59 | $27.59 | $20.92 | 30,985 |
| 2017-11-10 | $27.79 | $27.79 | $27.59 | $27.70 | $21.01 | 31,078 |
| 2017-11-09 | $27.74 | $27.99 | $27.74 | $27.84 | $21.11 | 27,290 |
| 2017-11-08 | $27.77 | $27.89 | $27.74 | $27.84 | $21.11 | 17,432 |
| 2017-11-07 | $27.76 | $27.87 | $27.74 | $27.81 | $21.09 | 16,093 |
| 2017-11-06 | $27.92 | $27.92 | $27.70 | $27.78 | $21.07 | 35,569 |
| 2017-11-03 | $27.86 | $28.25 | $27.86 | $27.89 | $21.15 | 14,920 |
| 2017-11-02 | $28.09 | $28.09 | $27.84 | $27.92 | $21.17 | 24,746 |
| 2017-11-01 | $28.13 | $28.22 | $28.05 | $28.09 | $21.30 | 13,501 |
| 2017-10-31 | $28.17 | $28.27 | $28.05 | $28.05 | $21.27 | 46,310 |
| 2017-10-30 | $28.42 | $28.45 | $27.97 | $27.97 | $21.21 | 87,389 |
| 2017-10-27 | $28.47 | $28.75 | $28.34 | $28.40 | $21.54 | 24,014 |
| 2017-10-26 | $28.81 | $28.81 | $28.39 | $28.70 | $21.77 | 29,235 |
| 2017-10-25 | $29.04 | $29.04 | $28.71 | $28.73 | $21.79 | 32,097 |
| 2017-10-24 | $29.25 | $29.25 | $29.04 | $29.18 | $22.13 | 15,502 |
| 2017-10-23 | $29.16 | $29.27 | $28.91 | $29.17 | $22.12 | 22,715 |
| 2017-10-20 | $29.11 | $29.27 | $28.60 | $29.24 | $22.18 | 36,595 |
| 2017-10-19 | $28.87 | $29.14 | $28.87 | $29.12 | $22.08 | 20,136 |
| 2017-10-18 | $28.74 | $28.98 | $28.50 | $28.96 | $21.96 | 34,150 |
| 2017-10-17 | $28.13 | $28.60 | $28.13 | $28.60 | $21.69 | 34,706 |
| 2017-10-16 | $28.23 | $28.36 | $28.23 | $28.29 | $21.45 | 8,592 |
| 2017-10-13 | $28.16 | $28.38 | $28.16 | $28.32 | $21.48 | 10,799 |
| 2017-10-12 | $27.98 | $28.24 | $27.92 | $28.15 | $21.35 | 11,580 |
| 2017-10-11 | $27.87 | $28.00 | $27.85 | $27.97 | $21.21 | 11,373 |
| 2017-10-10 | $27.76 | $28.11 | $27.76 | $27.87 | $21.14 | 12,524 |
| 2017-10-09 | $28.32 | $28.32 | $27.65 | $27.77 | $21.06 | 18,421 |
| 2017-10-06 | $28.39 | $28.39 | $27.98 | $28.22 | $21.40 | 56,321 |
| 2017-10-05 | $28.37 | $28.44 | $28.24 | $28.42 | $21.55 | 13,076 |
| 2017-10-04 | $28.31 | $28.48 | $28.31 | $28.36 | $21.51 | 6,507 |
| 2017-10-03 | $28.47 | $28.48 | $28.30 | $28.30 | $21.46 | 9,462 |
| 2017-10-02 | $28.45 | $28.49 | $28.37 | $28.42 | $21.55 | 9,919 |
| 2017-09-29 | $28.27 | $28.45 | $28.22 | $28.45 | $21.58 | 13,680 |
| 2017-09-28 | $28.37 | $28.37 | $28.20 | $28.36 | $21.51 | 17,947 |
| 2017-09-27 | $28.26 | $28.48 | $28.02 | $28.43 | $21.56 | 24,853 |
| 2017-09-26 | $28.36 | $28.41 | $28.19 | $28.27 | $21.44 | 14,002 |
| 2017-09-25 | $28.26 | $28.45 | $28.21 | $28.43 | $21.56 | 15,490 |
| 2017-09-22 | $28.12 | $28.25 | $27.95 | $28.25 | $21.42 | 17,567 |
| 2017-09-21 | $28.10 | $28.19 | $28.04 | $28.12 | $21.33 | 12,805 |
| 2017-09-20 | $27.93 | $28.12 | $27.92 | $27.96 | $21.20 | 24,689 |
| 2017-09-19 | $28.21 | $28.26 | $27.93 | $27.93 | $21.18 | 15,398 |
| 2017-09-18 | $28.36 | $28.37 | $28.13 | $28.18 | $21.37 | 12,373 |
| 2017-09-15 | $28.38 | $28.42 | $28.18 | $28.32 | $21.48 | 14,021 |
| 2017-09-14 | $28.87 | $28.87 | $28.03 | $28.36 | $21.51 | 26,771 |
| 2017-09-13 | $29.02 | $29.02 | $28.72 | $28.87 | $21.89 | 9,183 |
| 2017-09-12 | $29.15 | $29.15 | $28.88 | $28.94 | $21.95 | 16,115 |
| 2017-09-11 | $28.72 | $29.10 | $28.72 | $29.10 | $22.07 | 19,733 |
| 2017-09-08 | $28.80 | $28.80 | $28.49 | $28.50 | $21.61 | 17,324 |
| 2017-09-07 | $28.86 | $29.19 | $28.48 | $28.84 | $21.87 | 25,114 |
| 2017-09-06 | $29.12 | $29.12 | $28.64 | $28.97 | $21.97 | 16,109 |
| 2017-09-05 | $29.29 | $29.29 | $28.89 | $28.95 | $21.96 | 13,371 |
| 2017-09-01 | $29.35 | $29.35 | $28.77 | $29.12 | $22.08 | 11,416 |
| 2017-08-31 | $29.04 | $29.05 | $28.78 | $29.05 | $22.03 | 21,465 |
| 2017-08-30 | $28.70 | $28.82 | $28.49 | $28.82 | $21.86 | 9,602 |
| 2017-08-29 | $29.01 | $29.13 | $28.86 | $29.05 | $21.74 | 20,656 |
| 2017-08-28 | $29.16 | $29.16 | $28.73 | $29.02 | $21.72 | 70,513 |
| 2017-08-25 | $29.14 | $29.17 | $28.93 | $29.10 | $21.78 | 9,390 |
| 2017-08-24 | $28.95 | $29.12 | $28.83 | $29.07 | $21.75 | 545,366 |
| 2017-08-23 | $29.15 | $29.15 | $28.79 | $28.86 | $21.60 | 11,853 |
| 2017-08-22 | $29.16 | $29.16 | $28.89 | $28.97 | $21.68 | 16,592 |
| 2017-08-21 | $29.21 | $29.21 | $28.94 | $28.98 | $21.69 | 11,162 |
| 2017-08-18 | $29.21 | $29.21 | $28.91 | $29.16 | $21.82 | 10,241 |
| 2017-08-17 | $29.18 | $29.21 | $28.73 | $29.14 | $21.81 | 5,486 |
| 2017-08-16 | $29.08 | $29.21 | $29.08 | $29.17 | $21.83 | 6,928 |
| 2017-08-15 | $29.27 | $29.27 | $29.00 | $29.08 | $21.76 | 111,239 |
| 2017-08-14 | $29.29 | $29.29 | $28.91 | $29.15 | $21.81 | 4,962 |
| 2017-08-11 | $29.25 | $29.25 | $28.61 | $28.81 | $21.56 | 28,627 |
| 2017-08-10 | $29.38 | $29.38 | $29.01 | $29.13 | $21.80 | 20,803 |
| 2017-08-09 | $29.34 | $29.34 | $29.20 | $29.29 | $21.92 | 19,037 |
| 2017-08-08 | $29.36 | $29.41 | $29.25 | $29.28 | $21.91 | 13,380 |
| 2017-08-07 | $29.32 | $29.40 | $29.26 | $29.29 | $21.92 | 24,693 |
| 2017-08-04 | $29.20 | $29.30 | $29.20 | $29.22 | $21.87 | 69,924 |
| 2017-08-03 | $29.40 | $29.50 | $29.26 | $29.27 | $21.90 | 178,868 |
| 2017-08-02 | $29.42 | $29.50 | $29.38 | $29.42 | $22.02 | 117,176 |
| 2017-08-01 | $29.53 | $29.55 | $29.35 | $29.44 | $22.03 | 12,239 |
| 2017-07-31 | $29.48 | $29.48 | $29.33 | $29.42 | $22.02 | 14,569 |
| 2017-07-28 | $29.49 | $29.50 | $29.33 | $29.48 | $22.06 | 40,531 |
| 2017-07-27 | $29.58 | $29.58 | $29.39 | $29.47 | $22.05 | 7,314 |
| 2017-07-26 | $29.32 | $29.49 | $29.32 | $29.33 | $21.95 | 11,877 |
| 2017-07-25 | $29.41 | $29.48 | $29.41 | $29.44 | $22.03 | 7,995 |
| 2017-07-24 | $29.50 | $29.51 | $29.43 | $29.50 | $22.08 | 11,463 |
| 2017-07-21 | $29.58 | $29.58 | $29.40 | $29.51 | $22.08 | 37,621 |
| 2017-07-20 | $29.42 | $29.61 | $29.34 | $29.52 | $22.09 | 17,916 |
| 2017-07-19 | $29.69 | $29.81 | $29.42 | $29.42 | $22.02 | 17,982 |
| 2017-07-18 | $29.46 | $29.76 | $29.42 | $29.67 | $22.20 | 18,872 |
| 2017-07-17 | $29.75 | $29.75 | $29.52 | $29.52 | $22.09 | 14,630 |
| 2017-07-14 | $29.82 | $29.86 | $29.49 | $29.49 | $22.07 | 20,387 |
| 2017-07-13 | $29.75 | $29.89 | $29.63 | $29.63 | $22.17 | 169,879 |
| 2017-07-12 | $29.82 | $29.96 | $29.68 | $29.72 | $22.24 | 22,821 |
| 2017-07-11 | $29.91 | $30.04 | $29.81 | $29.81 | $22.31 | 27,030 |
| 2017-07-10 | $29.78 | $30.06 | $29.78 | $30.01 | $22.46 | 43,922 |
| 2017-07-07 | $29.75 | $29.91 | $29.75 | $29.89 | $22.37 | 21,348 |
| 2017-07-06 | $29.85 | $29.92 | $29.76 | $29.87 | $22.35 | 24,578 |
| 2017-07-05 | $29.96 | $29.96 | $29.71 | $29.80 | $22.30 | 15,919 |
| 2017-07-03 | $29.84 | $30.05 | $29.66 | $30.02 | $22.46 | 7,253 |
| 2017-06-30 | $29.34 | $29.99 | $29.25 | $29.81 | $22.31 | 18,043 |
| 2017-06-29 | $29.30 | $29.31 | $29.19 | $29.30 | $21.93 | 19,388 |
| 2017-06-28 | $29.32 | $29.42 | $29.31 | $29.31 | $21.93 | 16,738 |
| 2017-06-27 | $29.40 | $29.59 | $29.37 | $29.42 | $22.02 | 57,723 |
| 2017-06-26 | $29.54 | $29.55 | $29.36 | $29.39 | $21.99 | 52,822 |
| 2017-06-23 | $29.47 | $29.58 | $29.42 | $29.48 | $22.06 | 42,695 |
| 2017-06-22 | $29.45 | $29.47 | $29.34 | $29.45 | $22.04 | 9,285 |
| 2017-06-21 | $29.48 | $29.48 | $29.27 | $29.36 | $21.97 | 9,864 |
| 2017-06-20 | $29.42 | $29.47 | $29.33 | $29.35 | $21.96 | 16,102 |
| 2017-06-19 | $29.44 | $29.44 | $29.28 | $29.36 | $21.97 | 12,918 |
| 2017-06-16 | $29.27 | $29.42 | $29.12 | $29.33 | $21.95 | 12,654 |
| 2017-06-15 | $29.31 | $29.38 | $29.20 | $29.24 | $21.88 | 43,012 |
| 2017-06-14 | $29.43 | $29.68 | $29.31 | $29.36 | $21.97 | 16,841 |
| 2017-06-13 | $29.38 | $29.38 | $29.24 | $29.33 | $21.95 | 18,466 |
| 2017-06-12 | $29.48 | $29.48 | $29.10 | $29.40 | $22.00 | 7,542 |
| 2017-06-09 | $29.45 | $29.58 | $29.36 | $29.41 | $22.01 | 20,773 |
| 2017-06-08 | $29.43 | $29.46 | $29.34 | $29.45 | $22.04 | 8,214 |
| 2017-06-07 | $29.48 | $29.69 | $29.26 | $29.42 | $22.02 | 7,630 |
| 2017-06-06 | $29.51 | $29.51 | $29.26 | $29.44 | $22.03 | 35,954 |
| 2017-06-05 | $29.20 | $29.54 | $29.13 | $29.46 | $22.05 | 19,860 |
| 2017-06-02 | $29.17 | $29.30 | $29.16 | $29.30 | $21.93 | 14,544 |
| 2017-06-01 | $29.18 | $29.24 | $29.03 | $29.13 | $21.80 | 14,774 |
| 2017-05-31 | $29.10 | $29.26 | $29.03 | $29.06 | $21.75 | 21,031 |
| 2017-05-30 | $29.07 | $29.31 | $29.05 | $29.17 | $21.83 | 10,697 |
| 2017-05-26 | $29.57 | $29.57 | $29.38 | $29.42 | $21.72 | 17,166 |
| 2017-05-25 | $29.59 | $29.61 | $29.49 | $29.54 | $21.82 | 27,813 |
| 2017-05-24 | $29.53 | $29.63 | $29.45 | $29.48 | $21.77 | 7,962 |
| 2017-05-23 | $29.52 | $29.57 | $29.45 | $29.53 | $21.81 | 12,704 |
| 2017-05-22 | $29.57 | $29.57 | $29.37 | $29.47 | $21.76 | 16,213 |
| 2017-05-19 | $29.41 | $29.75 | $29.40 | $29.44 | $21.74 | 17,888 |
| 2017-05-18 | $29.40 | $29.61 | $29.40 | $29.44 | $21.74 | 35,803 |
| 2017-05-17 | $29.45 | $29.59 | $29.41 | $29.49 | $21.78 | 23,507 |
| 2017-05-16 | $29.83 | $29.83 | $29.59 | $29.68 | $21.92 | 19,356 |
| 2017-05-15 | $29.48 | $29.70 | $29.48 | $29.70 | $21.93 | 8,230 |
| 2017-05-12 | $29.46 | $29.62 | $29.44 | $29.51 | $21.79 | 21,077 |
| 2017-05-11 | $29.56 | $29.60 | $29.45 | $29.56 | $21.83 | 10,373 |
| 2017-05-10 | $29.48 | $29.58 | $29.40 | $29.52 | $21.80 | 17,693 |
| 2017-05-09 | $29.43 | $29.45 | $29.37 | $29.44 | $21.74 | 21,873 |
| 2017-05-08 | $29.26 | $29.41 | $29.26 | $29.38 | $21.70 | 16,091 |
| 2017-05-05 | $29.37 | $29.37 | $29.15 | $29.29 | $21.63 | 11,173 |
| 2017-05-04 | $29.48 | $29.48 | $29.15 | $29.33 | $21.66 | 72,225 |
| 2017-05-03 | $29.48 | $29.48 | $29.18 | $29.30 | $21.64 | 326,477 |
| 2017-05-02 | $29.40 | $29.40 | $29.15 | $29.40 | $21.71 | 409,001 |
| 2017-05-01 | $29.40 | $29.49 | $29.35 | $29.35 | $21.68 | 16,934 |
| 2017-04-28 | $29.40 | $29.43 | $29.29 | $29.43 | $21.73 | 25,042 |
| 2017-04-27 | $29.08 | $29.34 | $29.08 | $29.34 | $21.67 | 23,091 |
| 2017-04-26 | $29.39 | $29.42 | $29.08 | $29.08 | $21.48 | 17,925 |
| 2017-04-25 | $29.40 | $29.40 | $29.23 | $29.40 | $21.71 | 21,853 |
| 2017-04-24 | $29.43 | $29.43 | $29.25 | $29.36 | $21.68 | 20,750 |
| 2017-04-21 | $29.36 | $29.42 | $29.29 | $29.35 | $21.68 | 21,124 |
| 2017-04-20 | $29.35 | $29.55 | $29.31 | $29.35 | $21.68 | 22,736 |
| 2017-04-19 | $29.49 | $29.50 | $29.34 | $29.37 | $21.69 | 10,731 |
| 2017-04-18 | $29.61 | $29.74 | $29.31 | $29.43 | $21.73 | 32,816 |
| 2017-04-17 | $29.40 | $29.92 | $29.37 | $29.83 | $22.03 | 13,231 |
| 2017-04-13 | $29.12 | $29.45 | $29.12 | $29.30 | $21.64 | 15,816 |
| 2017-04-12 | $29.23 | $29.24 | $29.06 | $29.21 | $21.57 | 8,382 |
| 2017-04-11 | $29.27 | $29.42 | $29.03 | $29.19 | $21.56 | 16,005 |
| 2017-04-10 | $29.06 | $29.51 | $29.06 | $29.33 | $21.66 | 26,035 |
| 2017-04-07 | $29.40 | $29.40 | $29.13 | $29.20 | $21.56 | 13,043 |
| 2017-04-06 | $28.99 | $29.19 | $28.99 | $29.15 | $21.53 | 24,619 |
| 2017-04-05 | $29.14 | $29.33 | $28.84 | $29.16 | $21.53 | 15,596 |
| 2017-04-04 | $28.66 | $29.21 | $28.66 | $29.19 | $21.56 | 48,625 |
| 2017-04-03 | $28.55 | $28.90 | $28.38 | $28.89 | $21.34 | 41,208 |
| 2017-03-31 | $28.39 | $28.57 | $28.39 | $28.52 | $21.06 | 15,264 |
| 2017-03-30 | $28.15 | $28.42 | $28.15 | $28.41 | $20.98 | 22,398 |
| 2017-03-29 | $28.20 | $28.24 | $28.09 | $28.19 | $20.82 | 34,535 |
| 2017-03-28 | $28.21 | $28.28 | $28.14 | $28.15 | $20.79 | 15,852 |
| 2017-03-27 | $28.14 | $28.20 | $28.08 | $28.12 | $20.77 | 25,644 |
| 2017-03-24 | $28.14 | $28.48 | $28.07 | $28.15 | $20.79 | 30,923 |
| 2017-03-23 | $27.93 | $28.17 | $27.88 | $28.14 | $20.78 | 32,083 |
| 2017-03-22 | $27.91 | $28.00 | $27.81 | $27.93 | $20.63 | 10,749 |
| 2017-03-21 | $28.02 | $28.07 | $27.83 | $27.85 | $20.57 | 39,109 |
| 2017-03-20 | $28.07 | $28.10 | $28.01 | $28.02 | $20.69 | 22,327 |
| 2017-03-17 | $28.00 | $28.09 | $27.97 | $28.03 | $20.70 | 20,761 |
| 2017-03-16 | $27.77 | $28.06 | $27.77 | $27.93 | $20.63 | 29,820 |
| 2017-03-15 | $27.65 | $27.83 | $27.64 | $27.70 | $20.46 | 71,662 |
| 2017-03-14 | $27.54 | $27.78 | $27.54 | $27.68 | $20.44 | 11,149 |
| 2017-03-13 | $27.63 | $27.93 | $27.63 | $27.72 | $20.47 | 8,810 |
| 2017-03-10 | $27.96 | $28.08 | $27.68 | $27.80 | $20.53 | 25,456 |
| 2017-03-09 | $28.14 | $28.20 | $27.77 | $28.13 | $20.77 | 16,995 |
| 2017-03-08 | $28.46 | $28.46 | $28.08 | $28.32 | $20.91 | 11,901 |
| 2017-03-07 | $28.35 | $28.55 | $28.35 | $28.46 | $21.02 | 9,962 |
| 2017-03-06 | $28.40 | $28.59 | $28.29 | $28.59 | $21.11 | 17,464 |
| 2017-03-03 | $28.28 | $28.49 | $28.20 | $28.44 | $21.00 | 16,468 |
| 2017-03-02 | $28.67 | $28.80 | $28.24 | $28.41 | $20.98 | 25,706 |
| 2017-03-01 | $29.08 | $29.20 | $28.75 | $28.86 | $21.31 | 43,664 |
| 2017-02-28 | $29.64 | $29.64 | $29.13 | $29.29 | $21.63 | 34,520 |
| 2017-02-27 | $30.60 | $30.60 | $29.60 | $29.64 | $21.89 | 36,316 |
| 2017-02-24 | $29.53 | $29.99 | $29.53 | $29.99 | $21.86 | 12,119 |
| 2017-02-23 | $29.25 | $29.68 | $29.22 | $29.68 | $21.64 | 14,188 |
| 2017-02-22 | $29.14 | $29.25 | $29.14 | $29.25 | $21.32 | 11,951 |
| 2017-02-21 | $29.14 | $29.25 | $29.10 | $29.25 | $21.32 | 14,554 |
| 2017-02-17 | $29.11 | $29.21 | $29.07 | $29.07 | $21.19 | 14,989 |
| 2017-02-16 | $29.07 | $29.27 | $29.07 | $29.19 | $21.28 | 15,394 |
| 2017-02-15 | $28.97 | $29.22 | $28.97 | $29.17 | $21.26 | 15,992 |
| 2017-02-14 | $29.12 | $29.23 | $28.86 | $29.07 | $21.19 | 33,447 |
| 2017-02-13 | $29.22 | $29.23 | $29.11 | $29.12 | $21.23 | 10,460 |
| 2017-02-10 | $28.87 | $29.18 | $28.87 | $29.03 | $21.16 | 23,804 |
| 2017-02-09 | $29.10 | $29.28 | $28.98 | $29.09 | $21.21 | 22,464 |
| 2017-02-08 | $29.07 | $29.45 | $28.87 | $29.07 | $21.19 | 22,576 |
| 2017-02-07 | $28.99 | $29.08 | $28.84 | $29.08 | $21.20 | 14,937 |
| 2017-02-06 | $28.96 | $29.00 | $28.58 | $28.98 | $21.13 | 23,398 |
| 2017-02-03 | $28.21 | $28.92 | $28.21 | $28.79 | $20.99 | 24,646 |
| 2017-02-02 | $28.09 | $28.37 | $27.99 | $28.19 | $20.55 | 22,104 |
| 2017-02-01 | $28.19 | $28.30 | $28.15 | $28.25 | $20.59 | 61,102 |
| 2017-01-31 | $28.04 | $28.19 | $28.00 | $28.19 | $20.55 | 54,183 |
| 2017-01-30 | $28.02 | $28.13 | $27.98 | $28.05 | $20.45 | 34,450 |
| 2017-01-27 | $27.58 | $28.04 | $27.58 | $28.01 | $20.42 | 21,845 |
| 2017-01-26 | $27.70 | $28.02 | $27.50 | $27.50 | $20.05 | 20,539 |
| 2017-01-25 | $28.32 | $28.38 | $28.01 | $28.03 | $20.43 | 30,047 |
| 2017-01-24 | $28.45 | $28.57 | $28.37 | $28.37 | $20.68 | 19,512 |
| 2017-01-23 | $28.28 | $28.69 | $28.13 | $28.46 | $20.75 | 23,972 |
| 2017-01-20 | $28.43 | $28.75 | $28.01 | $28.06 | $20.46 | 89,814 |
| 2017-01-19 | $28.58 | $28.58 | $28.14 | $28.49 | $20.77 | 43,209 |
| 2017-01-18 | $28.47 | $28.74 | $28.47 | $28.69 | $20.91 | 10,800 |
| 2017-01-17 | $28.48 | $28.84 | $28.42 | $28.61 | $20.86 | 43,934 |
| 2017-01-13 | $28.59 | $28.91 | $28.33 | $28.58 | $20.83 | 22,611 |
| 2017-01-12 | $28.50 | $28.83 | $28.45 | $28.60 | $20.85 | 21,702 |
| 2017-01-11 | $28.44 | $28.69 | $28.36 | $28.66 | $20.89 | 13,748 |
| 2017-01-10 | $28.22 | $28.86 | $28.21 | $28.60 | $20.85 | 25,658 |
| 2017-01-09 | $28.41 | $28.51 | $28.20 | $28.28 | $20.62 | 18,374 |
| 2017-01-06 | $28.20 | $28.49 | $28.12 | $28.44 | $20.73 | 24,550 |
| 2017-01-05 | $27.91 | $28.39 | $27.91 | $28.36 | $20.67 | 22,266 |
| 2017-01-04 | $27.38 | $28.17 | $27.38 | $28.00 | $20.41 | 18,035 |
| 2017-01-03 | $26.80 | $27.52 | $26.80 | $27.52 | $20.06 | 17,170 |
| 2016-12-30 | $27.20 | $27.48 | $26.95 | $26.98 | $19.67 | 11,930 |
| 2016-12-29 | $26.82 | $27.37 | $26.82 | $27.35 | $19.94 | 20,429 |
| 2016-12-28 | $26.93 | $26.97 | $26.75 | $26.95 | $19.65 | 13,467 |
| 2016-12-27 | $26.89 | $27.37 | $26.75 | $26.88 | $19.59 | 23,537 |
| 2016-12-23 | $27.01 | $27.42 | $26.83 | $27.07 | $19.73 | 10,863 |
| 2016-12-22 | $27.29 | $27.59 | $27.10 | $27.13 | $19.78 | 22,651 |
| 2016-12-21 | $26.63 | $27.62 | $26.62 | $27.28 | $19.89 | 32,138 |
| 2016-12-20 | $26.36 | $26.96 | $26.28 | $26.62 | $19.41 | 26,083 |
| 2016-12-19 | $26.26 | $26.58 | $26.26 | $26.48 | $19.30 | 28,727 |
| 2016-12-16 | $26.06 | $26.45 | $26.02 | $26.24 | $19.13 | 21,446 |
| 2016-12-15 | $26.30 | $26.30 | $25.88 | $26.09 | $19.02 | 64,229 |
| 2016-12-14 | $26.21 | $26.44 | $26.18 | $26.34 | $19.20 | 47,449 |
| 2016-12-13 | $26.26 | $26.52 | $26.23 | $26.24 | $19.13 | 25,384 |
| 2016-12-12 | $26.40 | $26.47 | $26.17 | $26.27 | $19.15 | 26,983 |
| 2016-12-09 | $26.50 | $26.65 | $26.48 | $26.52 | $19.33 | 22,005 |
| 2016-12-08 | $26.68 | $26.77 | $26.48 | $26.56 | $19.36 | 27,881 |
| 2016-12-07 | $26.46 | $26.83 | $26.46 | $26.74 | $19.49 | 19,080 |
| 2016-12-06 | $26.52 | $26.76 | $26.47 | $26.47 | $19.30 | 16,704 |
| 2016-12-05 | $26.54 | $26.75 | $26.54 | $26.73 | $19.49 | 14,659 |
| 2016-12-02 | $27.00 | $27.39 | $26.47 | $26.76 | $19.51 | 39,263 |
| 2016-12-01 | $27.20 | $27.37 | $26.67 | $26.95 | $19.65 | 23,238 |
| 2016-11-30 | $27.65 | $27.65 | $26.55 | $27.23 | $19.85 | 21,581 |
| 2016-11-29 | $27.87 | $27.99 | $27.68 | $27.77 | $20.24 | 19,058 |
| 2016-11-28 | $27.96 | $28.22 | $27.96 | $28.22 | $20.29 | 18,098 |
| 2016-11-25 | $27.93 | $28.24 | $27.92 | $28.12 | $20.22 | 9,859 |
| 2016-11-23 | $27.91 | $28.06 | $27.76 | $27.95 | $20.09 | 24,415 |
| 2016-11-22 | $28.10 | $28.25 | $27.90 | $28.10 | $20.20 | 27,703 |
| 2016-11-21 | $27.84 | $28.10 | $27.84 | $27.97 | $20.11 | 20,738 |
| 2016-11-18 | $28.16 | $28.26 | $27.77 | $27.78 | $19.97 | 43,350 |
| 2016-11-17 | $27.77 | $28.38 | $27.71 | $28.33 | $20.37 | 66,599 |
| 2016-11-16 | $27.40 | $28.14 | $27.25 | $27.92 | $20.07 | 40,608 |
| 2016-11-15 | $26.40 | $27.76 | $26.40 | $27.48 | $19.76 | 20,572 |
| 2016-11-14 | $26.40 | $26.87 | $25.69 | $26.27 | $18.89 | 31,292 |
| 2016-11-11 | $26.62 | $27.14 | $26.21 | $26.82 | $19.28 | 38,769 |
| 2016-11-10 | $27.70 | $27.70 | $26.87 | $26.88 | $19.33 | 37,418 |
| 2016-11-09 | $27.70 | $27.88 | $27.43 | $27.68 | $19.90 | 23,920 |
| 2016-11-08 | $27.82 | $28.00 | $27.72 | $27.86 | $20.03 | 20,120 |
| 2016-11-07 | $28.03 | $28.27 | $27.73 | $27.97 | $20.11 | 12,012 |
| 2016-11-04 | $27.70 | $28.04 | $27.70 | $27.78 | $19.97 | 16,381 |
| 2016-11-03 | $28.35 | $28.35 | $27.70 | $27.71 | $19.92 | 27,326 |
| 2016-11-02 | $28.50 | $28.57 | $28.25 | $28.30 | $20.35 | 17,038 |
| 2016-11-01 | $28.58 | $28.75 | $28.42 | $28.52 | $20.50 | 19,819 |
| 2016-10-31 | $28.77 | $28.83 | $28.59 | $28.59 | $20.55 | 23,079 |
| 2016-10-28 | $28.60 | $28.96 | $28.60 | $28.85 | $20.74 | 18,198 |
| 2016-10-27 | $29.68 | $29.68 | $29.15 | $29.41 | $21.14 | 27,975 |
| 2016-10-26 | $29.54 | $29.75 | $29.51 | $29.74 | $21.38 | 18,950 |
| 2016-10-25 | $29.61 | $29.95 | $29.61 | $29.85 | $21.46 | 36,052 |
| 2016-10-24 | $29.56 | $30.04 | $29.56 | $29.95 | $21.53 | 20,417 |
| 2016-10-21 | $29.35 | $29.63 | $29.22 | $29.63 | $21.30 | 36,527 |
| 2016-10-20 | $29.25 | $29.35 | $29.23 | $29.35 | $21.10 | 21,854 |
| 2016-10-19 | $29.06 | $29.41 | $29.05 | $29.34 | $21.09 | 45,321 |
| 2016-10-18 | $28.97 | $29.36 | $28.90 | $29.25 | $21.03 | 31,804 |
| 2016-10-17 | $28.69 | $28.91 | $28.69 | $28.91 | $20.78 | 10,418 |
| 2016-10-14 | $28.58 | $28.89 | $28.48 | $28.87 | $20.76 | 20,536 |
| 2016-10-13 | $28.39 | $28.72 | $27.99 | $28.72 | $20.65 | 25,339 |
| 2016-10-12 | $28.15 | $28.57 | $28.15 | $28.43 | $20.44 | 24,657 |
| 2016-10-11 | $28.54 | $28.54 | $27.89 | $28.33 | $20.37 | 19,504 |
| 2016-10-10 | $28.51 | $28.63 | $28.38 | $28.56 | $20.53 | 23,082 |
| 2016-10-07 | $28.50 | $28.86 | $28.41 | $28.52 | $20.50 | 61,279 |
| 2016-10-06 | $28.60 | $28.81 | $28.46 | $28.46 | $20.46 | 39,288 |
| 2016-10-05 | $28.82 | $28.95 | $28.59 | $28.60 | $20.56 | 35,818 |
| 2016-10-04 | $29.03 | $29.15 | $28.83 | $28.87 | $20.76 | 11,335 |
| 2016-10-03 | $28.87 | $29.20 | $28.77 | $29.00 | $20.85 | 27,208 |
| 2016-09-30 | $29.20 | $29.20 | $28.72 | $28.72 | $20.65 | 54,135 |
| 2016-09-29 | $29.36 | $29.45 | $28.94 | $28.94 | $20.81 | 26,286 |
| 2016-09-28 | $29.41 | $29.52 | $29.37 | $29.39 | $21.13 | 22,778 |
| 2016-09-27 | $29.37 | $29.46 | $29.37 | $29.43 | $21.16 | 22,947 |
| 2016-09-26 | $29.51 | $29.55 | $29.37 | $29.44 | $21.17 | 25,940 |
| 2016-09-23 | $29.54 | $29.65 | $29.53 | $29.54 | $21.24 | 15,712 |
| 2016-09-22 | $29.52 | $29.73 | $29.46 | $29.55 | $21.24 | 45,834 |
| 2016-09-21 | $29.44 | $29.53 | $29.28 | $29.41 | $21.14 | 67,263 |
| 2016-09-20 | $29.38 | $29.44 | $29.29 | $29.43 | $21.16 | 21,654 |
| 2016-09-19 | $29.19 | $29.50 | $29.19 | $29.45 | $21.17 | 21,191 |
| 2016-09-16 | $29.54 | $29.72 | $29.10 | $29.16 | $20.96 | 17,979 |
| 2016-09-15 | $29.68 | $29.68 | $29.58 | $29.60 | $21.28 | 11,540 |
| 2016-09-14 | $29.73 | $29.82 | $29.57 | $29.67 | $21.33 | 27,149 |
| 2016-09-13 | $29.86 | $29.86 | $29.59 | $29.74 | $21.38 | 24,000 |
| 2016-09-12 | $30.09 | $30.09 | $29.81 | $29.94 | $21.53 | 27,140 |
| 2016-09-09 | $30.59 | $30.61 | $29.95 | $30.15 | $21.68 | 37,713 |
| 2016-09-08 | $30.47 | $30.67 | $30.47 | $30.65 | $22.04 | 17,345 |
| 2016-09-07 | $30.70 | $30.70 | $30.51 | $30.59 | $21.99 | 18,120 |
| 2016-09-06 | $30.72 | $30.84 | $30.47 | $30.65 | $22.04 | 14,498 |
| 2016-09-02 | $30.73 | $30.73 | $30.57 | $30.62 | $22.01 | 14,119 |
| 2016-09-01 | $30.66 | $30.66 | $30.59 | $30.65 | $22.04 | 22,520 |
| 2016-08-31 | $30.73 | $30.75 | $30.54 | $30.64 | $22.03 | 35,655 |
| 2016-08-30 | $30.50 | $30.64 | $30.50 | $30.62 | $22.01 | 19,666 |
| 2016-08-29 | $30.83 | $30.90 | $30.79 | $30.85 | $21.90 | 35,003 |
| 2016-08-26 | $30.85 | $30.94 | $30.76 | $30.87 | $21.92 | 16,890 |
| 2016-08-25 | $30.75 | $30.94 | $30.75 | $30.83 | $21.89 | 24,200 |
| 2016-08-24 | $30.69 | $30.85 | $30.69 | $30.82 | $21.88 | 26,862 |
| 2016-08-23 | $30.92 | $30.92 | $30.73 | $30.73 | $21.82 | 13,921 |
| 2016-08-22 | $30.83 | $30.90 | $30.69 | $30.80 | $21.87 | 30,953 |
| 2016-08-19 | $30.99 | $31.06 | $30.71 | $30.83 | $21.89 | 25,880 |
| 2016-08-18 | $30.87 | $31.06 | $30.87 | $30.91 | $21.94 | 25,350 |
| 2016-08-17 | $30.77 | $31.05 | $30.77 | $30.90 | $21.94 | 31,653 |
| 2016-08-16 | $30.82 | $30.92 | $30.79 | $30.87 | $21.92 | 37,690 |
| 2016-08-15 | $30.85 | $30.94 | $30.81 | $30.89 | $21.93 | 18,985 |
| 2016-08-12 | $30.88 | $30.96 | $30.77 | $30.86 | $21.91 | 30,596 |
| 2016-08-11 | $30.81 | $30.92 | $30.78 | $30.88 | $21.92 | 21,997 |
| 2016-08-10 | $30.78 | $30.95 | $30.78 | $30.85 | $21.90 | 40,571 |
| 2016-08-09 | $31.05 | $31.10 | $30.75 | $30.85 | $21.90 | 84,014 |
| 2016-08-08 | $30.82 | $31.13 | $30.82 | $30.94 | $21.97 | 40,840 |
| 2016-08-05 | $30.96 | $31.23 | $30.75 | $30.84 | $21.90 | 66,703 |
| 2016-08-04 | $30.72 | $31.05 | $30.72 | $31.03 | $22.03 | 49,206 |
| 2016-08-03 | $30.68 | $30.84 | $30.68 | $30.74 | $21.82 | 31,368 |
| 2016-08-02 | $30.66 | $30.78 | $30.66 | $30.75 | $21.83 | 24,393 |
| 2016-08-01 | $30.64 | $30.76 | $30.60 | $30.66 | $21.77 | 40,166 |
| 2016-07-29 | $30.60 | $30.79 | $30.60 | $30.64 | $21.75 | 56,438 |
| 2016-07-28 | $30.61 | $30.85 | $30.61 | $30.64 | $21.75 | 31,057 |
| 2016-07-27 | $30.57 | $30.78 | $30.48 | $30.63 | $21.75 | 28,643 |
| 2016-07-26 | $30.54 | $30.69 | $30.54 | $30.64 | $21.75 | 37,644 |
| 2016-07-25 | $30.71 | $30.71 | $30.48 | $30.53 | $21.68 | 25,889 |
| 2016-07-22 | $30.74 | $30.80 | $30.70 | $30.79 | $21.86 | 43,173 |
| 2016-07-21 | $30.97 | $31.01 | $30.70 | $30.78 | $21.85 | 39,365 |
| 2016-07-20 | $30.92 | $31.08 | $30.75 | $30.83 | $21.89 | 46,917 |
| 2016-07-19 | $30.63 | $31.08 | $30.60 | $31.05 | $22.04 | 25,732 |
| 2016-07-18 | $30.46 | $30.71 | $30.46 | $30.63 | $21.75 | 21,478 |
| 2016-07-15 | $30.24 | $30.70 | $30.24 | $30.54 | $21.68 | 63,220 |
| 2016-07-14 | $30.02 | $30.38 | $30.02 | $30.33 | $21.53 | 32,988 |
| 2016-07-13 | $30.31 | $30.52 | $30.12 | $30.15 | $21.41 | 45,291 |
| 2016-07-12 | $30.01 | $30.50 | $30.01 | $30.27 | $21.49 | 20,461 |
| 2016-07-11 | $30.05 | $30.13 | $29.92 | $30.01 | $21.31 | 24,000 |
| 2016-07-08 | $29.92 | $30.12 | $29.92 | $29.96 | $21.27 | 35,759 |
| 2016-07-07 | $29.69 | $30.15 | $29.69 | $29.98 | $21.28 | 42,581 |
| 2016-07-06 | $29.03 | $29.69 | $29.03 | $29.69 | $21.08 | 28,918 |
| 2016-07-05 | $29.09 | $29.38 | $29.06 | $29.14 | $20.69 | 24,639 |
| 2016-07-01 | $29.97 | $29.97 | $29.16 | $29.19 | $20.72 | 33,385 |
| 2016-06-30 | $29.59 | $30.15 | $29.58 | $29.76 | $21.13 | 44,966 |
| 2016-06-29 | $29.52 | $29.57 | $29.50 | $29.52 | $20.96 | 44,649 |
| 2016-06-28 | $29.60 | $29.60 | $29.48 | $29.53 | $20.97 | 44,169 |
| 2016-06-27 | $29.55 | $29.81 | $29.40 | $29.60 | $21.01 | 25,505 |
| 2016-06-24 | $28.95 | $29.62 | $28.95 | $29.62 | $21.03 | 22,992 |
| 2016-06-23 | $29.44 | $29.59 | $29.44 | $29.47 | $20.92 | 27,456 |
| 2016-06-22 | $29.53 | $29.61 | $29.35 | $29.47 | $20.92 | 34,004 |
| 2016-06-21 | $29.52 | $29.65 | $29.52 | $29.59 | $21.01 | 21,369 |
| 2016-06-20 | $29.53 | $29.62 | $29.53 | $29.59 | $21.01 | 39,027 |
| 2016-06-17 | $29.47 | $29.71 | $29.42 | $29.52 | $20.96 | 52,000 |
| 2016-06-16 | $29.76 | $29.84 | $29.38 | $29.59 | $21.01 | 69,138 |
| 2016-06-15 | $29.63 | $30.12 | $29.51 | $29.69 | $21.08 | 25,705 |
| 2016-06-14 | $29.23 | $29.86 | $29.23 | $29.52 | $20.96 | 24,821 |
| 2016-06-13 | $29.30 | $29.73 | $29.23 | $29.23 | $20.75 | 27,077 |
| 2016-06-10 | $29.29 | $29.75 | $29.26 | $29.37 | $20.85 | 33,136 |
| 2016-06-09 | $29.24 | $29.48 | $29.24 | $29.47 | $20.92 | 27,367 |
| 2016-06-08 | $29.27 | $29.43 | $29.27 | $29.37 | $20.85 | 35,226 |
| 2016-06-07 | $29.25 | $29.37 | $29.25 | $29.35 | $20.84 | 21,019 |
| 2016-06-06 | $29.45 | $29.80 | $29.20 | $29.30 | $20.80 | 42,361 |
| 2016-06-03 | $29.54 | $29.62 | $29.36 | $29.55 | $20.98 | 49,671 |
| 2016-06-02 | $29.38 | $29.63 | $29.38 | $29.47 | $20.92 | 30,112 |
| 2016-06-01 | $29.50 | $29.68 | $29.21 | $29.45 | $20.91 | 39,510 |
| 2016-05-31 | $29.53 | $29.89 | $29.38 | $29.49 | $20.94 | 49,991 |
| 2016-05-27 | $29.62 | $29.68 | $29.41 | $29.46 | $20.92 | 32,041 |
| 2016-05-26 | $29.92 | $30.14 | $29.73 | $29.79 | $20.88 | 40,277 |
| 2016-05-25 | $29.91 | $30.11 | $29.65 | $29.92 | $20.97 | 43,652 |
| 2016-05-24 | $29.90 | $30.00 | $29.69 | $29.84 | $20.91 | 47,374 |
| 2016-05-23 | $29.76 | $30.16 | $29.52 | $29.85 | $20.92 | 46,384 |
| 2016-05-20 | $29.37 | $29.63 | $29.35 | $29.58 | $20.73 | 34,637 |
| 2016-05-19 | $29.89 | $29.89 | $29.24 | $29.59 | $20.74 | 61,728 |
| 2016-05-18 | $29.91 | $30.19 | $29.85 | $30.01 | $21.03 | 23,674 |
| 2016-05-17 | $29.97 | $30.40 | $29.97 | $30.06 | $21.06 | 30,062 |
| 2016-05-16 | $30.08 | $30.34 | $29.99 | $30.01 | $21.03 | 45,879 |
| 2016-05-13 | $30.03 | $30.36 | $30.00 | $30.03 | $21.04 | 33,241 |
| 2016-05-12 | $30.09 | $30.15 | $29.96 | $30.05 | $21.06 | 41,119 |
| 2016-05-11 | $29.68 | $30.36 | $29.68 | $30.08 | $21.08 | 30,350 |
| 2016-05-10 | $29.69 | $29.95 | $29.61 | $29.88 | $20.94 | 32,209 |
| 2016-05-09 | $29.56 | $29.73 | $29.55 | $29.63 | $20.76 | 50,248 |
| 2016-05-06 | $29.68 | $29.72 | $29.55 | $29.69 | $20.81 | 30,179 |
| 2016-05-05 | $29.63 | $29.70 | $29.52 | $29.68 | $20.80 | 31,267 |
| 2016-05-04 | $29.49 | $29.69 | $29.49 | $29.62 | $20.76 | 13,533 |
| 2016-05-03 | $29.61 | $29.72 | $29.55 | $29.58 | $20.73 | 37,058 |
| 2016-05-02 | $29.53 | $29.71 | $29.37 | $29.66 | $20.78 | 28,595 |
| 2016-04-29 | $29.41 | $29.52 | $29.35 | $29.35 | $20.57 | 29,245 |
| 2016-04-28 | $29.20 | $29.64 | $29.20 | $29.42 | $20.62 | 30,929 |
| 2016-04-27 | $29.69 | $29.72 | $29.29 | $29.36 | $20.57 | 63,978 |
| 2016-04-26 | $29.49 | $29.73 | $29.49 | $29.73 | $20.83 | 36,896 |
| 2016-04-25 | $29.63 | $29.72 | $29.53 | $29.62 | $20.76 | 15,902 |
| 2016-04-22 | $29.45 | $29.75 | $29.45 | $29.72 | $20.83 | 18,851 |
| 2016-04-21 | $29.68 | $29.75 | $29.48 | $29.55 | $20.71 | 34,676 |
| 2016-04-20 | $29.48 | $29.80 | $29.37 | $29.76 | $20.85 | 24,552 |
| 2016-04-19 | $29.07 | $29.48 | $29.00 | $29.47 | $20.65 | 26,691 |
| 2016-04-18 | $28.94 | $29.19 | $28.94 | $29.07 | $20.37 | 29,530 |
| 2016-04-15 | $29.08 | $29.37 | $28.94 | $28.94 | $20.28 | 75,212 |
| 2016-04-14 | $28.85 | $29.23 | $28.81 | $29.21 | $20.47 | 31,680 |
| 2016-04-13 | $28.76 | $29.08 | $28.51 | $28.81 | $20.19 | 31,251 |
| 2016-04-12 | $28.43 | $28.74 | $28.43 | $28.65 | $20.08 | 61,556 |
| 2016-04-11 | $28.45 | $28.54 | $28.40 | $28.52 | $19.99 | 30,355 |
| 2016-04-08 | $28.11 | $28.50 | $28.11 | $28.47 | $19.95 | 21,568 |
| 2016-04-07 | $28.04 | $28.25 | $27.91 | $28.09 | $19.68 | 37,395 |
| 2016-04-06 | $28.08 | $28.23 | $27.98 | $28.00 | $19.62 | 28,946 |
| 2016-04-05 | $27.78 | $28.27 | $27.78 | $28.05 | $19.66 | 29,719 |
| 2016-04-04 | $28.14 | $28.33 | $27.79 | $28.03 | $19.64 | 28,336 |
| 2016-04-01 | $28.53 | $28.53 | $28.10 | $28.10 | $19.69 | 44,586 |
| 2016-03-31 | $28.34 | $28.88 | $28.34 | $28.38 | $19.89 | 73,058 |
| 2016-03-30 | $28.11 | $28.93 | $28.11 | $28.45 | $19.94 | 39,759 |
| 2016-03-29 | $28.25 | $28.37 | $28.20 | $28.31 | $19.84 | 188,663 |
| 2016-03-28 | $27.98 | $28.28 | $27.98 | $28.17 | $19.74 | 38,738 |
| 2016-03-24 | $27.82 | $28.20 | $27.82 | $28.12 | $19.70 | 29,786 |
| 2016-03-23 | $27.94 | $27.94 | $27.81 | $27.89 | $19.54 | 29,227 |
| 2016-03-22 | $27.88 | $27.91 | $27.87 | $27.90 | $19.55 | 22,221 |
| 2016-03-21 | $27.85 | $27.90 | $27.82 | $27.88 | $19.54 | 20,586 |
| 2016-03-18 | $27.67 | $27.94 | $27.67 | $27.80 | $19.48 | 17,437 |
| 2016-03-17 | $27.66 | $27.66 | $27.59 | $27.64 | $19.37 | 24,382 |
| 2016-03-16 | $27.51 | $27.61 | $27.51 | $27.58 | $19.33 | 48,902 |
| 2016-03-15 | $27.57 | $27.62 | $27.55 | $27.55 | $19.31 | 15,061 |
| 2016-03-14 | $27.76 | $27.76 | $27.63 | $27.68 | $19.40 | 32,853 |
| 2016-03-11 | $27.65 | $28.01 | $27.57 | $27.80 | $19.48 | 27,848 |
| 2016-03-10 | $27.58 | $27.69 | $27.53 | $27.53 | $19.29 | 24,181 |
| 2016-03-09 | $27.43 | $27.68 | $27.41 | $27.68 | $19.40 | 40,328 |
| 2016-03-08 | $27.48 | $27.48 | $27.15 | $27.43 | $19.22 | 23,653 |
| 2016-03-07 | $27.50 | $27.50 | $27.26 | $27.48 | $19.26 | 13,488 |
| 2016-03-04 | $27.63 | $27.63 | $27.46 | $27.51 | $19.28 | 16,584 |
| 2016-03-03 | $27.42 | $27.52 | $27.35 | $27.46 | $19.24 | 30,366 |
| 2016-03-02 | $27.68 | $27.89 | $27.29 | $27.41 | $19.21 | 14,896 |
| 2016-03-01 | $27.56 | $27.89 | $27.56 | $27.64 | $19.37 | 27,874 |
| 2016-02-29 | $27.67 | $27.80 | $27.33 | $27.52 | $19.28 | 51,118 |
| 2016-02-26 | $27.87 | $27.87 | $27.69 | $27.75 | $19.45 | 17,774 |
| 2016-02-25 | $28.30 | $28.40 | $28.09 | $28.16 | $19.46 | 45,032 |
| 2016-02-24 | $27.95 | $28.47 | $27.95 | $28.45 | $19.66 | 14,069 |
| 2016-02-23 | $27.82 | $28.25 | $27.60 | $28.25 | $19.52 | 18,190 |
| 2016-02-22 | $27.91 | $28.25 | $27.87 | $27.87 | $19.26 | 32,344 |
| 2016-02-19 | $27.31 | $28.13 | $26.85 | $27.89 | $19.27 | 46,832 |
| 2016-02-18 | $27.34 | $27.82 | $27.21 | $27.82 | $19.23 | 24,708 |
| 2016-02-17 | $27.22 | $27.63 | $27.07 | $27.38 | $18.92 | 26,231 |
| 2016-02-16 | $26.51 | $27.14 | $26.49 | $26.91 | $18.60 | 29,509 |
| 2016-02-12 | $26.69 | $26.88 | $26.03 | $26.40 | $18.24 | 59,654 |
| 2016-02-11 | $28.00 | $28.00 | $26.08 | $26.55 | $18.35 | 45,072 |
| 2016-02-10 | $27.90 | $28.09 | $27.71 | $27.90 | $19.28 | 30,026 |
| 2016-02-09 | $28.08 | $28.08 | $27.52 | $27.67 | $19.12 | 26,339 |
| 2016-02-08 | $28.47 | $28.47 | $27.69 | $28.08 | $19.41 | 25,680 |
| 2016-02-05 | $28.50 | $28.88 | $28.32 | $28.50 | $19.70 | 32,515 |
| 2016-02-04 | $28.66 | $28.82 | $28.41 | $28.49 | $19.69 | 25,075 |
| 2016-02-03 | $28.68 | $28.82 | $28.42 | $28.54 | $19.72 | 21,714 |
| 2016-02-02 | $28.53 | $28.65 | $28.46 | $28.57 | $19.74 | 25,252 |
| 2016-02-01 | $28.81 | $28.95 | $28.52 | $28.52 | $19.71 | 29,205 |
| 2016-01-29 | $28.81 | $28.81 | $28.47 | $28.60 | $19.77 | 52,031 |
| 2016-01-28 | $29.24 | $29.24 | $28.49 | $28.70 | $19.83 | 123,656 |
| 2016-01-27 | $29.10 | $29.39 | $28.97 | $29.06 | $20.08 | 39,349 |
| 2016-01-26 | $29.28 | $29.37 | $28.92 | $29.09 | $20.10 | 40,696 |
| 2016-01-25 | $29.39 | $29.40 | $29.13 | $29.21 | $20.19 | 32,009 |
| 2016-01-22 | $29.24 | $29.59 | $29.05 | $29.36 | $20.29 | 30,643 |
| 2016-01-21 | $28.84 | $29.24 | $28.71 | $29.18 | $20.17 | 34,104 |
| 2016-01-20 | $28.67 | $29.09 | $28.29 | $28.79 | $19.90 | 31,405 |
| 2016-01-19 | $29.01 | $29.01 | $28.67 | $28.82 | $19.92 | 23,119 |
| 2016-01-15 | $28.33 | $28.98 | $28.33 | $28.84 | $19.93 | 29,301 |
| 2016-01-14 | $29.35 | $29.35 | $28.90 | $28.90 | $19.98 | 25,257 |
| 2016-01-13 | $29.50 | $29.50 | $29.16 | $29.21 | $20.19 | 70,253 |
| 2016-01-12 | $29.51 | $29.51 | $29.21 | $29.44 | $20.35 | 37,354 |
| 2016-01-11 | $29.60 | $29.60 | $29.34 | $29.44 | $20.35 | 32,333 |
| 2016-01-08 | $29.54 | $29.60 | $29.39 | $29.54 | $20.41 | 18,238 |
| 2016-01-07 | $29.21 | $29.48 | $29.21 | $29.44 | $20.35 | 33,697 |
| 2016-01-06 | $29.46 | $29.46 | $29.27 | $29.41 | $20.33 | 25,186 |
| 2016-01-05 | $29.39 | $29.59 | $29.18 | $29.48 | $20.37 | 24,228 |
| 2016-01-04 | $28.91 | $29.36 | $28.79 | $29.32 | $20.26 | 26,512 |
| 2015-12-31 | $29.17 | $29.22 | $29.04 | $29.04 | $20.07 | 19,781 |
| 2015-12-30 | $29.06 | $29.19 | $28.93 | $29.19 | $20.17 | 11,220 |
| 2015-12-29 | $28.86 | $28.99 | $28.71 | $28.98 | $20.03 | 15,844 |
| 2015-12-28 | $28.49 | $28.95 | $28.33 | $28.93 | $19.99 | 17,589 |
| 2015-12-24 | $28.18 | $28.48 | $28.12 | $28.42 | $19.64 | 6,630 |
| 2015-12-23 | $28.19 | $28.46 | $27.89 | $28.20 | $19.49 | 20,370 |
| 2015-12-22 | $28.11 | $28.36 | $27.99 | $28.02 | $19.36 | 17,703 |
| 2015-12-21 | $27.75 | $27.98 | $27.75 | $27.93 | $19.30 | 21,986 |
| 2015-12-18 | $28.31 | $28.31 | $27.86 | $28.01 | $19.36 | 33,019 |
| 2015-12-17 | $27.87 | $27.89 | $27.57 | $27.83 | $19.23 | 28,358 |
| 2015-12-16 | $27.33 | $27.83 | $27.13 | $27.70 | $19.14 | 33,801 |
| 2015-12-15 | $27.19 | $27.29 | $26.90 | $27.18 | $18.78 | 37,761 |
| 2015-12-14 | $27.89 | $27.89 | $26.52 | $26.85 | $18.56 | 36,161 |
| 2015-12-11 | $28.06 | $28.06 | $27.72 | $27.89 | $19.27 | 15,976 |
| 2015-12-10 | $27.92 | $28.15 | $27.86 | $27.97 | $19.33 | 419,574 |
| 2015-12-09 | $28.08 | $28.26 | $28.04 | $28.05 | $19.39 | 20,342 |
| 2015-12-08 | $28.01 | $28.29 | $27.92 | $28.05 | $19.39 | 17,268 |
| 2015-12-07 | $28.09 | $28.10 | $27.72 | $27.91 | $19.29 | 19,046 |
| 2015-12-04 | $27.91 | $28.10 | $27.88 | $28.05 | $19.39 | 18,822 |
| 2015-12-03 | $28.24 | $28.24 | $27.86 | $27.98 | $19.34 | 20,259 |
| 2015-12-02 | $28.18 | $28.20 | $27.95 | $28.14 | $19.45 | 419,035 |
| 2015-12-01 | $28.03 | $28.15 | $27.93 | $28.11 | $19.43 | 13,566 |
| 2015-11-30 | $28.05 | $28.09 | $27.97 | $27.97 | $19.33 | 26,095 |
| 2015-11-27 | $28.08 | $28.08 | $27.89 | $28.04 | $19.38 | 8,862 |
| 2015-11-25 | $28.40 | $28.40 | $28.34 | $28.40 | $19.36 | 16,756 |
| 2015-11-24 | $28.40 | $28.42 | $28.33 | $28.40 | $19.36 | 29,134 |
| 2015-11-23 | $28.36 | $28.44 | $28.36 | $28.39 | $19.35 | 41,012 |
| 2015-11-20 | $28.40 | $28.41 | $28.25 | $28.40 | $19.36 | 23,467 |
| 2015-11-19 | $28.40 | $28.41 | $28.38 | $28.40 | $19.36 | 14,317 |
| 2015-11-18 | $28.40 | $28.44 | $28.38 | $28.40 | $19.36 | 14,557 |
| 2015-11-17 | $28.40 | $28.43 | $28.34 | $28.43 | $19.38 | 19,796 |
| 2015-11-16 | $28.40 | $28.40 | $28.28 | $28.37 | $19.34 | 9,802 |
| 2015-11-13 | $28.40 | $28.40 | $28.36 | $28.40 | $19.36 | 36,343 |
| 2015-11-12 | $28.40 | $28.40 | $28.30 | $28.40 | $19.36 | 13,071 |
| 2015-11-11 | $28.48 | $28.48 | $28.30 | $28.40 | $19.36 | 28,938 |
| 2015-11-10 | $28.08 | $28.41 | $28.08 | $28.39 | $19.35 | 18,675 |
| 2015-11-09 | $28.63 | $28.75 | $28.36 | $28.39 | $19.35 | 85,651 |
| 2015-11-06 | $28.68 | $28.72 | $28.42 | $28.71 | $19.57 | 20,968 |
| 2015-11-05 | $28.93 | $28.93 | $28.65 | $28.74 | $19.59 | 20,165 |
| 2015-11-04 | $29.02 | $29.02 | $28.61 | $28.85 | $19.67 | 36,075 |
| 2015-11-03 | $28.82 | $29.10 | $28.82 | $29.00 | $19.77 | 33,942 |
| 2015-11-02 | $29.10 | $29.22 | $28.94 | $29.07 | $19.82 | 32,623 |
| 2015-10-30 | $28.99 | $29.00 | $28.89 | $28.98 | $19.75 | 18,939 |
| 2015-10-29 | $29.21 | $29.21 | $28.95 | $29.03 | $19.79 | 15,585 |
| 2015-10-28 | $29.29 | $29.34 | $29.09 | $29.18 | $19.89 | 39,421 |
| 2015-10-27 | $29.36 | $29.36 | $29.13 | $29.22 | $19.92 | 28,437 |
| 2015-10-26 | $29.19 | $29.27 | $29.16 | $29.25 | $19.94 | 9,018 |
| 2015-10-23 | $29.27 | $29.30 | $29.04 | $29.10 | $19.84 | 24,069 |
| 2015-10-22 | $29.18 | $29.23 | $29.10 | $29.17 | $19.88 | 21,679 |
| 2015-10-21 | $28.90 | $29.20 | $28.70 | $29.08 | $19.82 | 16,531 |
| 2015-10-20 | $28.95 | $29.00 | $28.60 | $28.69 | $19.56 | 34,939 |
| 2015-10-19 | $28.64 | $28.93 | $28.62 | $28.93 | $19.72 | 12,189 |
| 2015-10-16 | $28.68 | $28.69 | $28.38 | $28.58 | $19.48 | 33,584 |
| 2015-10-15 | $28.30 | $28.69 | $28.19 | $28.57 | $19.48 | 28,582 |
| 2015-10-14 | $28.08 | $28.29 | $28.08 | $28.18 | $19.21 | 41,434 |
| 2015-10-13 | $28.16 | $28.36 | $27.99 | $28.07 | $19.13 | 15,245 |
| 2015-10-12 | $28.15 | $28.16 | $27.88 | $28.16 | $19.20 | 7,279 |
| 2015-10-09 | $28.24 | $28.36 | $27.86 | $27.92 | $19.03 | 26,827 |
| 2015-10-08 | $28.02 | $28.15 | $27.86 | $28.12 | $19.17 | 8,550 |
| 2015-10-07 | $28.10 | $28.11 | $27.88 | $28.01 | $19.09 | 19,561 |
| 2015-10-06 | $28.22 | $28.22 | $27.98 | $28.04 | $19.11 | 22,671 |
| 2015-10-05 | $27.85 | $28.07 | $27.67 | $28.06 | $19.13 | 12,334 |
| 2015-10-02 | $27.88 | $27.88 | $27.56 | $27.65 | $18.85 | 11,853 |
| 2015-10-01 | $27.75 | $27.95 | $27.75 | $27.84 | $18.98 | 13,685 |
| 2015-09-30 | $27.99 | $28.04 | $27.65 | $27.69 | $18.88 | 25,469 |
| 2015-09-29 | $27.85 | $27.87 | $27.66 | $27.83 | $18.97 | 12,776 |
| 2015-09-28 | $27.97 | $27.97 | $27.59 | $27.83 | $18.97 | 10,894 |
| 2015-09-25 | $27.87 | $27.98 | $27.81 | $27.92 | $19.03 | 16,151 |
| 2015-09-24 | $27.99 | $28.14 | $27.70 | $27.90 | $19.02 | 60,342 |
| 2015-09-23 | $27.71 | $27.98 | $27.71 | $27.97 | $19.07 | 19,939 |
| 2015-09-22 | $27.58 | $27.64 | $27.58 | $27.63 | $18.83 | 11,803 |
| 2015-09-21 | $27.66 | $27.69 | $27.60 | $27.67 | $18.86 | 24,706 |
| 2015-09-18 | $27.63 | $27.63 | $27.38 | $27.63 | $18.83 | 14,573 |
| 2015-09-17 | $27.76 | $27.76 | $26.93 | $27.50 | $18.75 | 28,007 |
| 2015-09-16 | $27.70 | $27.79 | $27.60 | $27.69 | $18.88 | 25,370 |
| 2015-09-15 | $27.64 | $27.70 | $27.50 | $27.68 | $18.87 | 22,598 |
| 2015-09-14 | $27.86 | $27.86 | $27.64 | $27.68 | $18.87 | 17,637 |
| 2015-09-11 | $28.11 | $28.11 | $27.72 | $27.88 | $19.01 | 20,941 |
| 2015-09-10 | $28.34 | $28.34 | $27.94 | $28.04 | $19.11 | 23,186 |
| 2015-09-09 | $28.32 | $28.37 | $28.21 | $28.26 | $19.26 | 21,754 |
| 2015-09-08 | $28.45 | $28.48 | $28.21 | $28.24 | $19.25 | 57,850 |
| 2015-09-04 | $28.31 | $28.35 | $28.04 | $28.27 | $19.27 | 14,216 |
| 2015-09-03 | $28.43 | $28.43 | $28.20 | $28.25 | $19.26 | 12,004 |
| 2015-09-02 | $28.37 | $28.37 | $28.19 | $28.25 | $19.26 | 15,711 |
| 2015-09-01 | $28.19 | $28.32 | $28.17 | $28.18 | $19.21 | 11,825 |
| 2015-08-31 | $28.22 | $28.29 | $28.18 | $28.22 | $19.24 | 15,152 |
| 2015-08-28 | $28.34 | $28.59 | $27.90 | $28.24 | $19.25 | 55,796 |
| 2015-08-27 | $28.51 | $28.60 | $28.31 | $28.59 | $19.23 | 12,960 |
| 2015-08-26 | $28.45 | $28.47 | $28.10 | $28.45 | $19.13 | 16,088 |
| 2015-08-25 | $27.97 | $28.33 | $27.71 | $28.22 | $18.98 | 10,937 |