Reinsurance Group Of America Inc (RZB) Exchange: NASDAQ
Data as of Oct. 8, 2025
$24.86 ($-0.07) -0.28%
Reinsurance Group Of America Inc - Daily Information
Click for more stock information on Reinsurance Group Of America Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $24.90 |
| Previous Close | $24.86 |
| High | $24.99 |
| Low | $24.83 |
| Adjusted Open | $24.90 |
| Previous Adjusted Close | $24.86 |
| Adjusted High | $24.99 |
| Adjusted Low | $24.83 |
Invest in Reinsurance Group Of America Inc (RZB)
Key People Reinsurance Group Of America Inc
| Employee | Position |
|---|---|
| Anna Manning | President, Chief Executive Officer & Director |
| Alain P. Néemeh | Chief Operating Officer & Senior Executive VP |
| 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 (RZB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | $24.90 | $24.99 | $24.83 | $24.86 | $24.86 | 35,584 |
| 2025-09-29 | $24.88 | $24.93 | $24.86 | $24.93 | $24.93 | 13,933 |
| 2025-09-26 | $24.90 | $24.95 | $24.86 | $24.94 | $24.94 | 13,841 |
| 2025-09-25 | $24.85 | $24.94 | $24.83 | $24.87 | $24.87 | 9,648 |
| 2025-09-24 | $24.90 | $24.96 | $24.83 | $24.89 | $24.89 | 13,423 |
| 2025-09-23 | $24.86 | $24.99 | $24.85 | $24.95 | $24.95 | 31,776 |
| 2025-09-22 | $24.94 | $24.94 | $24.85 | $24.90 | $24.90 | 9,110 |
| 2025-09-19 | $24.93 | $24.93 | $24.83 | $24.85 | $24.85 | 10,677 |
| 2025-09-18 | $24.87 | $24.95 | $24.82 | $24.90 | $24.90 | 22,507 |
| 2025-09-17 | $24.95 | $25.04 | $24.81 | $24.95 | $24.95 | 30,394 |
| 2025-09-16 | $24.94 | $25.00 | $24.94 | $24.98 | $24.98 | 7,095 |
| 2025-09-15 | $25.05 | $25.05 | $24.91 | $25.00 | $25.00 | 11,005 |
| 2025-09-12 | $24.92 | $25.00 | $24.92 | $24.97 | $24.97 | 6,187 |
| 2025-09-11 | $24.97 | $25.04 | $24.96 | $25.01 | $25.01 | 7,322 |
| 2025-09-10 | $24.88 | $24.99 | $24.88 | $24.99 | $24.99 | 9,756 |
| 2025-09-09 | $24.85 | $24.97 | $24.83 | $24.94 | $24.94 | 8,921 |
| 2025-09-08 | $24.85 | $24.88 | $24.77 | $24.86 | $24.86 | 12,101 |
| 2025-09-05 | $24.86 | $24.87 | $24.83 | $24.84 | $24.84 | 9,787 |
| 2025-09-04 | $24.78 | $24.88 | $24.72 | $24.81 | $24.81 | 16,093 |
| 2025-09-03 | $24.76 | $24.88 | $24.76 | $24.81 | $24.81 | 11,580 |
| 2025-09-02 | $24.73 | $24.80 | $24.70 | $24.77 | $24.77 | 7,896 |
| 2025-08-29 | $24.70 | $24.78 | $24.67 | $24.70 | $24.70 | 41,780 |
| 2025-08-28 | $25.08 | $25.08 | $25.02 | $25.03 | $24.67 | 8,392 |
| 2025-08-27 | $25.05 | $25.09 | $25.02 | $25.03 | $24.67 | 13,787 |
| 2025-08-26 | $25.11 | $25.11 | $25.00 | $25.01 | $24.65 | 25,439 |
| 2025-08-25 | $25.08 | $25.15 | $25.04 | $25.07 | $24.71 | 1,105,214 |
| 2025-08-22 | $25.03 | $25.10 | $24.97 | $25.08 | $24.72 | 507,157 |
| 2025-08-21 | $24.95 | $25.07 | $24.91 | $25.04 | $24.68 | 28,919 |
| 2025-08-20 | $24.91 | $24.99 | $24.91 | $24.99 | $24.63 | 12,913 |
| 2025-08-19 | $24.90 | $24.96 | $24.89 | $24.93 | $24.57 | 12,648 |
| 2025-08-18 | $24.90 | $24.91 | $24.88 | $24.90 | $24.54 | 40,519 |
| 2025-08-15 | $24.89 | $24.91 | $24.88 | $24.90 | $24.90 | 30,339 |
| 2025-08-14 | $24.89 | $24.90 | $24.87 | $24.90 | $24.90 | 46,403 |
| 2025-08-13 | $24.85 | $24.90 | $24.82 | $24.88 | $24.88 | 102,521 |
| 2025-08-12 | $24.80 | $24.84 | $24.79 | $24.81 | $24.81 | 29,011 |
| 2025-08-11 | $24.82 | $24.86 | $24.80 | $24.81 | $24.81 | 7,140 |
| 2025-08-08 | $24.79 | $24.84 | $24.79 | $24.82 | $24.82 | 5,670 |
| 2025-08-07 | $24.86 | $24.86 | $24.76 | $24.79 | $24.79 | 16,756 |
| 2025-08-06 | $24.80 | $24.86 | $24.80 | $24.83 | $24.83 | 8,343 |
| 2025-08-05 | $24.82 | $24.85 | $24.79 | $24.84 | $24.84 | 12,784 |
| 2025-08-04 | $24.77 | $24.86 | $24.77 | $24.86 | $24.86 | 13,430 |
| 2025-08-01 | $24.83 | $24.83 | $24.72 | $24.77 | $24.77 | 24,446 |
| 2025-07-31 | $24.80 | $24.88 | $24.79 | $24.82 | $24.82 | 53,945 |
| 2025-07-30 | $24.83 | $24.90 | $24.77 | $24.86 | $24.86 | 38,935 |
| 2025-07-29 | $24.92 | $24.92 | $24.80 | $24.83 | $24.83 | 50,400 |
| 2025-07-28 | $24.90 | $24.93 | $24.81 | $24.90 | $24.90 | 6,956 |
| 2025-07-25 | $24.79 | $24.95 | $24.75 | $24.90 | $24.90 | 27,691 |
| 2025-07-24 | $24.75 | $24.85 | $24.71 | $24.72 | $24.72 | 15,290 |
| 2025-07-23 | $24.83 | $24.86 | $24.78 | $24.78 | $24.78 | 13,602 |
| 2025-07-22 | $24.83 | $24.89 | $24.76 | $24.81 | $24.81 | 12,443 |
| 2025-07-21 | $24.90 | $24.91 | $24.82 | $24.87 | $24.87 | 23,523 |
| 2025-07-18 | $24.94 | $24.94 | $24.85 | $24.89 | $24.89 | 12,972 |
| 2025-07-17 | $24.85 | $24.90 | $24.81 | $24.85 | $24.85 | 9,265 |
| 2025-07-16 | $24.85 | $24.93 | $24.83 | $24.88 | $24.88 | 7,832 |
| 2025-07-15 | $24.81 | $24.93 | $24.81 | $24.89 | $24.89 | 8,789 |
| 2025-07-14 | $24.86 | $24.91 | $24.86 | $24.91 | $24.91 | 14,345 |
| 2025-07-11 | $24.93 | $24.93 | $24.85 | $24.91 | $24.91 | 13,784 |
| 2025-07-10 | $24.90 | $24.94 | $24.83 | $24.89 | $24.89 | 12,725 |
| 2025-07-09 | $24.79 | $24.93 | $24.78 | $24.85 | $24.85 | 10,384 |
| 2025-07-08 | $24.75 | $24.84 | $24.75 | $24.84 | $24.84 | 9,520 |
| 2025-07-07 | $24.75 | $24.79 | $24.73 | $24.74 | $24.74 | 21,153 |
| 2025-07-03 | $24.72 | $24.79 | $24.62 | $24.78 | $24.78 | 10,346 |
| 2025-07-02 | $24.66 | $24.83 | $24.65 | $24.77 | $24.77 | 21,271 |
| 2025-07-01 | $24.62 | $24.71 | $24.60 | $24.67 | $24.67 | 27,798 |
| 2025-06-30 | $24.61 | $24.81 | $24.55 | $24.55 | $24.55 | 1,687,018 |
| 2025-06-27 | $24.63 | $24.75 | $24.50 | $24.61 | $24.61 | 828,990 |
| 2025-06-26 | $24.72 | $24.74 | $24.57 | $24.68 | $24.68 | 142,098 |
| 2025-06-25 | $24.69 | $24.70 | $24.58 | $24.68 | $24.68 | 96,459 |
| 2025-06-24 | $24.69 | $24.73 | $24.69 | $24.69 | $24.69 | 84,026 |
| 2025-06-23 | $24.70 | $24.79 | $24.63 | $24.64 | $24.64 | 96,943 |
| 2025-06-20 | $24.63 | $24.69 | $24.63 | $24.64 | $24.64 | 41,413 |
| 2025-06-18 | $24.70 | $24.75 | $24.56 | $24.65 | $24.65 | 107,103 |
| 2025-06-17 | $24.61 | $24.75 | $24.60 | $24.68 | $24.68 | 105,437 |
| 2025-06-16 | $24.70 | $24.72 | $24.61 | $24.61 | $24.61 | 69,283 |
| 2025-06-13 | $24.68 | $24.76 | $24.64 | $24.66 | $24.66 | 146,117 |
| 2025-06-12 | $24.62 | $24.70 | $24.62 | $24.70 | $24.70 | 132,688 |
| 2025-06-11 | $24.58 | $24.68 | $24.57 | $24.62 | $24.62 | 113,805 |
| 2025-06-10 | $24.50 | $24.55 | $24.42 | $24.54 | $24.54 | 89,043 |
| 2025-06-09 | $24.47 | $24.52 | $24.42 | $24.49 | $24.49 | 93,484 |
| 2025-06-06 | $24.53 | $24.53 | $24.44 | $24.44 | $24.44 | 50,159 |
| 2025-06-05 | $24.54 | $24.59 | $24.50 | $24.52 | $24.52 | 19,219 |
| 2025-06-04 | $24.55 | $24.62 | $24.51 | $24.54 | $24.54 | 36,747 |
| 2025-06-03 | $24.59 | $24.62 | $24.50 | $24.54 | $24.54 | 32,062 |
| 2025-06-02 | $24.55 | $24.67 | $24.54 | $24.61 | $24.61 | 15,173 |
| 2025-05-30 | $24.60 | $24.82 | $24.53 | $24.68 | $24.68 | 84,748 |
| 2025-05-29 | $25.00 | $25.10 | $24.97 | $25.03 | $24.67 | 8,632 |
| 2025-05-28 | $25.12 | $25.12 | $25.00 | $25.04 | $24.68 | 1,205,572 |
| 2025-05-27 | $25.09 | $25.09 | $25.00 | $25.03 | $24.67 | 28,067 |
| 2025-05-23 | $24.96 | $25.04 | $24.92 | $24.96 | $24.60 | 18,972 |
| 2025-05-22 | $24.86 | $25.03 | $24.86 | $25.02 | $24.66 | 65,179 |
| 2025-05-21 | $24.97 | $25.02 | $24.81 | $24.95 | $24.59 | 55,407 |
| 2025-05-20 | $24.92 | $25.11 | $24.92 | $24.97 | $24.61 | 1,090,016 |
| 2025-05-19 | $24.88 | $25.05 | $24.88 | $25.01 | $24.65 | 25,594 |
| 2025-05-16 | $24.93 | $25.07 | $24.87 | $25.01 | $24.65 | 29,748 |
| 2025-05-15 | $25.00 | $25.00 | $24.87 | $24.96 | $24.60 | 11,778 |
| 2025-05-14 | $24.92 | $25.00 | $24.84 | $25.00 | $24.64 | 5,842 |
| 2025-05-13 | $24.85 | $25.11 | $24.85 | $25.05 | $24.69 | 9,987 |
| 2025-05-12 | $24.96 | $25.02 | $24.85 | $24.85 | $24.49 | 6,761 |
| 2025-05-09 | $24.97 | $24.97 | $24.91 | $24.97 | $24.61 | 12,022 |
| 2025-05-08 | $24.85 | $25.09 | $24.85 | $24.98 | $24.62 | 12,253 |
| 2025-05-07 | $24.85 | $24.97 | $24.82 | $24.85 | $24.49 | 3,952 |
| 2025-05-06 | $24.80 | $24.87 | $24.80 | $24.87 | $24.51 | 4,201 |
| 2025-05-05 | $24.81 | $24.89 | $24.81 | $24.83 | $24.47 | 9,314 |
| 2025-05-02 | $24.75 | $24.93 | $24.75 | $24.83 | $24.47 | 4,993 |
| 2025-05-01 | $24.68 | $24.89 | $24.68 | $24.82 | $24.46 | 14,912 |
| 2025-04-30 | $24.70 | $24.77 | $24.70 | $24.75 | $24.39 | 32,822 |
| 2025-04-29 | $24.73 | $24.79 | $24.71 | $24.73 | $24.38 | 14,260 |
| 2025-04-28 | $24.78 | $24.88 | $24.72 | $24.73 | $24.38 | 13,537 |
| 2025-04-25 | $24.89 | $24.95 | $24.74 | $24.77 | $24.41 | 8,604 |
| 2025-04-24 | $24.76 | $24.89 | $24.76 | $24.85 | $24.49 | 58,513 |
| 2025-04-23 | $24.75 | $24.90 | $24.75 | $24.76 | $24.40 | 10,211 |
| 2025-04-22 | $24.67 | $24.73 | $24.67 | $24.69 | $24.34 | 17,849 |
| 2025-04-21 | $24.67 | $24.74 | $24.60 | $24.65 | $24.30 | 24,710 |
| 2025-04-17 | $24.69 | $24.79 | $24.66 | $24.68 | $24.33 | 12,213 |
| 2025-04-16 | $24.68 | $24.80 | $24.11 | $24.69 | $24.34 | 14,912 |
| 2025-04-15 | $24.67 | $24.77 | $24.67 | $24.68 | $24.33 | 20,336 |
| 2025-04-14 | $24.70 | $24.82 | $24.70 | $24.73 | $24.38 | 51,132 |
| 2025-04-11 | $24.55 | $24.77 | $24.46 | $24.66 | $24.31 | 44,123 |
| 2025-04-10 | $24.84 | $24.84 | $24.60 | $24.65 | $24.30 | 28,094 |
| 2025-04-09 | $24.48 | $24.87 | $24.33 | $24.87 | $24.51 | 20,095 |
| 2025-04-08 | $24.56 | $24.69 | $24.50 | $24.60 | $24.25 | 34,930 |
| 2025-04-07 | $24.38 | $24.67 | $24.17 | $24.44 | $24.09 | 53,297 |
| 2025-04-04 | $24.51 | $24.67 | $24.43 | $24.54 | $24.19 | 42,989 |
| 2025-04-03 | $24.58 | $24.62 | $24.51 | $24.55 | $24.20 | 23,421 |
| 2025-04-02 | $24.53 | $24.69 | $24.53 | $24.65 | $24.30 | 20,548 |
| 2025-04-01 | $24.59 | $24.68 | $24.59 | $24.63 | $24.28 | 12,948 |
| 2025-03-31 | $24.62 | $24.70 | $24.57 | $24.61 | $24.26 | 152,666 |
| 2025-03-28 | $24.66 | $24.78 | $24.65 | $24.67 | $24.32 | 10,217 |
| 2025-03-27 | $24.66 | $24.75 | $24.65 | $24.67 | $24.32 | 27,607 |
| 2025-03-26 | $24.72 | $24.78 | $24.66 | $24.66 | $24.31 | 10,602 |
| 2025-03-25 | $24.74 | $24.80 | $24.66 | $24.80 | $24.44 | 21,840 |
| 2025-03-24 | $24.66 | $24.78 | $24.66 | $24.69 | $24.34 | 14,125 |
| 2025-03-21 | $24.66 | $24.72 | $24.66 | $24.66 | $24.31 | 10,423 |
| 2025-03-20 | $24.67 | $24.75 | $24.61 | $24.64 | $24.29 | 30,734 |
| 2025-03-19 | $24.67 | $24.74 | $24.62 | $24.70 | $24.35 | 20,085 |
| 2025-03-18 | $24.69 | $24.78 | $24.62 | $24.68 | $24.33 | 19,085 |
| 2025-03-17 | $24.74 | $24.75 | $24.68 | $24.75 | $24.39 | 13,573 |
| 2025-03-14 | $24.69 | $24.83 | $24.66 | $24.69 | $24.34 | 16,727 |
| 2025-03-13 | $24.64 | $24.77 | $24.64 | $24.75 | $24.39 | 14,968 |
| 2025-03-12 | $24.64 | $24.71 | $24.61 | $24.71 | $24.36 | 26,669 |
| 2025-03-11 | $24.62 | $24.65 | $24.59 | $24.64 | $24.29 | 18,073 |
| 2025-03-10 | $24.62 | $26.00 | $24.62 | $24.62 | $24.27 | 31,399 |
| 2025-03-07 | $24.72 | $24.77 | $24.62 | $24.62 | $24.27 | 29,317 |
| 2025-03-06 | $24.73 | $24.73 | $24.63 | $24.69 | $24.34 | 33,123 |
| 2025-03-05 | $24.74 | $24.74 | $24.69 | $24.73 | $24.37 | 28,230 |
| 2025-03-04 | $24.72 | $24.72 | $24.58 | $24.67 | $24.32 | 38,850 |
| 2025-03-03 | $24.74 | $24.79 | $24.65 | $24.66 | $24.30 | 65,521 |
| 2025-02-28 | $24.68 | $24.80 | $24.68 | $24.71 | $24.71 | 40,861 |
| 2025-02-27 | $24.99 | $25.00 | $24.92 | $25.00 | $24.64 | 37,392 |
| 2025-02-26 | $24.88 | $24.98 | $24.88 | $24.98 | $24.62 | 50,115 |
| 2025-02-25 | $25.03 | $25.05 | $24.84 | $24.87 | $24.51 | 506,859 |
| 2025-02-24 | $25.03 | $25.06 | $25.01 | $25.03 | $24.67 | 8,821 |
| 2025-02-21 | $24.94 | $25.03 | $24.92 | $25.03 | $24.67 | 15,540 |
| 2025-02-20 | $24.95 | $25.03 | $24.90 | $24.97 | $24.61 | 27,240 |
| 2025-02-19 | $24.90 | $24.94 | $24.81 | $24.85 | $24.85 | 17,906 |
| 2025-02-18 | $24.82 | $24.92 | $24.82 | $24.91 | $24.91 | 6,314 |
| 2025-02-14 | $24.84 | $24.91 | $24.84 | $24.89 | $24.89 | 12,209 |
| 2025-02-13 | $24.83 | $24.90 | $24.82 | $24.83 | $24.83 | 7,494 |
| 2025-02-12 | $24.73 | $24.84 | $24.70 | $24.84 | $24.84 | 14,221 |
| 2025-02-11 | $24.79 | $24.87 | $24.79 | $24.83 | $24.83 | 4,705 |
| 2025-02-10 | $24.75 | $24.87 | $24.75 | $24.79 | $24.79 | 8,441 |
| 2025-02-07 | $24.73 | $24.78 | $24.72 | $24.72 | $24.72 | 14,048 |
| 2025-02-06 | $24.85 | $24.85 | $24.75 | $24.78 | $24.78 | 7,100 |
| 2025-02-05 | $24.74 | $24.88 | $24.74 | $24.75 | $24.75 | 16,469 |
| 2025-02-04 | $24.66 | $24.76 | $24.66 | $24.74 | $24.74 | 11,109 |
| 2025-02-03 | $24.77 | $24.90 | $24.65 | $24.72 | $24.72 | 7,471 |
| 2025-01-31 | $24.80 | $24.88 | $24.72 | $24.79 | $24.79 | 20,194 |
| 2025-01-30 | $24.82 | $24.90 | $24.74 | $24.89 | $24.89 | 10,872 |
| 2025-01-29 | $24.78 | $24.85 | $24.65 | $24.69 | $24.69 | 26,317 |
| 2025-01-28 | $24.85 | $24.85 | $24.75 | $24.78 | $24.78 | 10,814 |
| 2025-01-27 | $24.76 | $24.90 | $24.68 | $24.90 | $24.90 | 25,784 |
| 2025-01-24 | $24.66 | $24.78 | $24.64 | $24.75 | $24.75 | 13,569 |
| 2025-01-23 | $24.70 | $24.73 | $24.63 | $24.66 | $24.66 | 28,569 |
| 2025-01-22 | $24.83 | $24.83 | $24.67 | $24.73 | $24.73 | 12,308 |
| 2025-01-21 | $24.73 | $24.86 | $24.70 | $24.83 | $24.83 | 18,442 |
| 2025-01-17 | $24.74 | $24.86 | $24.62 | $24.73 | $24.73 | 25,830 |
| 2025-01-16 | $24.77 | $24.84 | $24.54 | $24.74 | $24.74 | 77,340 |
| 2025-01-15 | $24.72 | $24.88 | $24.69 | $24.78 | $24.78 | 13,673 |
| 2025-01-14 | $24.62 | $24.71 | $24.45 | $24.62 | $24.62 | 13,358 |
| 2025-01-13 | $24.55 | $24.63 | $24.39 | $24.63 | $24.63 | 62,319 |
| 2025-01-10 | $24.44 | $24.57 | $24.36 | $24.55 | $24.55 | 84,675 |
| 2025-01-08 | $24.50 | $24.62 | $24.43 | $24.51 | $24.51 | 46,112 |
| 2025-01-07 | $24.73 | $24.73 | $24.39 | $24.52 | $24.52 | 19,257 |
| 2025-01-06 | $24.78 | $24.78 | $24.62 | $24.75 | $24.75 | 29,036 |
| 2025-01-03 | $24.72 | $24.83 | $24.66 | $24.77 | $24.77 | 16,548 |
| 2025-01-02 | $24.75 | $24.80 | $24.66 | $24.75 | $24.75 | 31,383 |
| 2024-12-31 | $24.65 | $24.80 | $24.46 | $24.59 | $24.59 | 169,534 |
| 2024-12-30 | $24.42 | $24.59 | $24.38 | $24.59 | $24.59 | 32,279 |
| 2024-12-27 | $24.40 | $24.42 | $24.32 | $24.37 | $24.37 | 29,932 |
| 2024-12-26 | $24.50 | $24.50 | $24.31 | $24.39 | $24.39 | 36,107 |
| 2024-12-24 | $24.54 | $24.55 | $24.35 | $24.46 | $24.46 | 13,171 |
| 2024-12-23 | $24.55 | $24.64 | $24.53 | $24.55 | $24.55 | 23,920 |
| 2024-12-20 | $24.55 | $24.65 | $24.48 | $24.53 | $24.53 | 17,616 |
| 2024-12-19 | $24.55 | $24.56 | $24.37 | $24.46 | $24.46 | 43,056 |
| 2024-12-18 | $24.80 | $24.83 | $24.53 | $24.56 | $24.56 | 35,389 |
| 2024-12-17 | $24.70 | $24.79 | $24.68 | $24.75 | $24.75 | 20,162 |
| 2024-12-16 | $24.84 | $24.84 | $24.66 | $24.75 | $24.75 | 33,790 |
| 2024-12-13 | $24.79 | $24.80 | $24.72 | $24.76 | $24.76 | 30,772 |
| 2024-12-12 | $24.79 | $24.82 | $24.72 | $24.78 | $24.78 | 28,256 |
| 2024-12-11 | $24.84 | $24.90 | $24.78 | $24.81 | $24.81 | 26,276 |
| 2024-12-10 | $24.81 | $24.85 | $24.66 | $24.78 | $24.78 | 61,193 |
| 2024-12-09 | $24.79 | $24.84 | $24.71 | $24.75 | $24.75 | 12,725 |
| 2024-12-06 | $24.88 | $24.94 | $24.79 | $24.79 | $24.79 | 12,022 |
| 2024-12-05 | $24.87 | $25.00 | $24.82 | $24.84 | $24.84 | 297,654 |
| 2024-12-04 | $24.80 | $24.98 | $24.80 | $24.95 | $24.95 | 765,422 |
| 2024-12-03 | $24.82 | $24.88 | $24.75 | $24.85 | $24.85 | 32,208 |
| 2024-12-02 | $24.97 | $25.02 | $24.82 | $24.82 | $24.82 | 33,263 |
| 2024-11-29 | $24.79 | $25.11 | $24.73 | $25.02 | $25.02 | 69,546 |
| 2024-11-27 | $24.93 | $25.04 | $24.93 | $25.00 | $24.65 | 23,802 |
| 2024-11-26 | $24.97 | $24.98 | $24.90 | $24.91 | $24.56 | 17,001 |
| 2024-11-25 | $25.09 | $25.09 | $24.97 | $24.98 | $24.63 | 12,357 |
| 2024-11-22 | $24.98 | $25.04 | $24.96 | $24.96 | $24.61 | 11,587 |
| 2024-11-21 | $24.92 | $25.05 | $24.92 | $25.02 | $24.67 | 16,858 |
| 2024-11-20 | $24.90 | $24.96 | $24.84 | $24.94 | $24.59 | 20,983 |
| 2024-11-19 | $24.98 | $25.03 | $24.90 | $24.91 | $24.56 | 11,606 |
| 2024-11-18 | $25.00 | $25.14 | $24.95 | $24.96 | $24.61 | 13,788 |
| 2024-11-15 | $24.96 | $24.99 | $24.90 | $24.93 | $24.58 | 9,445 |
| 2024-11-14 | $24.96 | $25.02 | $24.83 | $25.01 | $24.66 | 18,767 |
| 2024-11-13 | $25.00 | $25.09 | $24.93 | $24.98 | $24.98 | 21,206 |
| 2024-11-12 | $25.02 | $25.04 | $24.91 | $24.95 | $24.95 | 16,063 |
| 2024-11-11 | $25.07 | $25.15 | $24.99 | $25.04 | $25.04 | 17,503 |
| 2024-11-08 | $25.08 | $25.10 | $25.02 | $25.04 | $25.04 | 34,290 |
| 2024-11-07 | $25.05 | $25.10 | $25.00 | $25.04 | $25.04 | 23,919 |
| 2024-11-06 | $24.94 | $25.03 | $24.94 | $25.00 | $25.00 | 13,460 |
| 2024-11-05 | $24.99 | $25.14 | $24.98 | $25.03 | $25.03 | 40,430 |
| 2024-11-04 | $24.99 | $25.14 | $24.91 | $25.02 | $25.02 | 26,611 |
| 2024-11-01 | $24.95 | $25.00 | $24.92 | $24.93 | $24.93 | 36,461 |
| 2024-10-31 | $25.04 | $25.04 | $24.87 | $24.92 | $24.92 | 46,820 |
| 2024-10-30 | $24.95 | $25.05 | $24.89 | $24.95 | $24.95 | 11,237 |
| 2024-10-29 | $24.95 | $24.98 | $24.82 | $24.98 | $24.98 | 14,437 |
| 2024-10-28 | $24.91 | $25.06 | $24.90 | $25.00 | $25.00 | 12,624 |
| 2024-10-25 | $24.99 | $25.07 | $24.89 | $24.93 | $24.93 | 10,794 |
| 2024-10-24 | $24.98 | $24.98 | $24.80 | $24.96 | $24.96 | 56,122 |
| 2024-10-23 | $24.99 | $25.05 | $24.95 | $24.99 | $24.99 | 10,742 |
| 2024-10-22 | $25.02 | $25.09 | $25.02 | $25.04 | $25.04 | 34,922 |
| 2024-10-21 | $25.20 | $25.20 | $25.01 | $25.03 | $25.03 | 39,568 |
| 2024-10-18 | $25.11 | $25.20 | $25.02 | $25.20 | $25.20 | 18,657 |
| 2024-10-17 | $25.07 | $25.23 | $25.07 | $25.11 | $25.11 | 20,709 |
| 2024-10-16 | $25.06 | $25.19 | $25.06 | $25.18 | $25.18 | 14,526 |
| 2024-10-15 | $25.09 | $25.19 | $25.05 | $25.08 | $25.08 | 52,667 |
| 2024-10-14 | $25.02 | $25.14 | $25.02 | $25.12 | $25.12 | 11,735 |
| 2024-10-11 | $25.00 | $25.09 | $25.00 | $25.07 | $25.07 | 17,008 |
| 2024-10-10 | $25.02 | $25.06 | $24.96 | $25.01 | $25.01 | 19,215 |
| 2024-10-09 | $25.03 | $25.09 | $25.00 | $25.05 | $25.05 | 36,714 |
| 2024-10-08 | $24.99 | $25.10 | $24.99 | $25.03 | $25.03 | 24,602 |
| 2024-10-07 | $25.09 | $25.11 | $25.00 | $25.00 | $25.00 | 27,774 |
| 2024-10-04 | $25.11 | $25.26 | $25.05 | $25.17 | $25.17 | 23,312 |
| 2024-10-03 | $25.13 | $25.18 | $25.13 | $25.15 | $25.15 | 13,347 |
| 2024-10-02 | $25.08 | $25.26 | $25.08 | $25.22 | $25.22 | 18,086 |
| 2024-10-01 | $25.07 | $25.20 | $25.04 | $25.17 | $25.17 | 19,625 |
| 2024-09-30 | $25.15 | $25.25 | $25.01 | $25.14 | $25.14 | 51,598 |
| 2024-09-27 | $25.20 | $25.27 | $25.11 | $25.25 | $25.25 | 25,612 |
| 2024-09-26 | $25.16 | $25.28 | $25.16 | $25.28 | $25.28 | 11,026 |
| 2024-09-25 | $25.29 | $25.29 | $25.16 | $25.20 | $25.20 | 11,789 |
| 2024-09-24 | $25.13 | $25.30 | $25.13 | $25.29 | $25.29 | 15,297 |
| 2024-09-23 | $25.27 | $25.28 | $25.14 | $25.23 | $25.23 | 19,397 |
| 2024-09-20 | $25.12 | $25.25 | $25.12 | $25.23 | $25.23 | 10,568 |
| 2024-09-19 | $25.12 | $25.26 | $25.12 | $25.23 | $25.23 | 25,395 |
| 2024-09-18 | $25.08 | $25.16 | $25.02 | $25.09 | $25.09 | 29,404 |
| 2024-09-17 | $25.00 | $25.12 | $25.00 | $25.07 | $25.07 | 45,485 |
| 2024-09-16 | $25.08 | $25.08 | $25.01 | $25.01 | $25.01 | 33,909 |
| 2024-09-13 | $25.00 | $25.11 | $24.99 | $25.03 | $25.03 | 21,802 |
| 2024-09-12 | $25.00 | $25.05 | $25.00 | $25.01 | $25.01 | 16,536 |
| 2024-09-11 | $24.94 | $25.02 | $24.91 | $25.01 | $25.01 | 23,441 |
| 2024-09-10 | $25.01 | $25.02 | $24.90 | $25.00 | $25.00 | 13,157 |
| 2024-09-09 | $24.87 | $25.02 | $24.87 | $25.01 | $25.01 | 13,372 |
| 2024-09-06 | $24.98 | $25.01 | $24.85 | $24.89 | $24.89 | 13,777 |
| 2024-09-05 | $24.90 | $25.00 | $24.87 | $24.95 | $24.95 | 19,641 |
| 2024-09-04 | $24.75 | $24.90 | $24.75 | $24.88 | $24.88 | 11,886 |
| 2024-09-03 | $24.79 | $24.79 | $24.68 | $24.75 | $24.75 | 17,137 |
| 2024-08-30 | $24.86 | $24.89 | $24.67 | $24.73 | $24.73 | 94,895 |
| 2024-08-29 | $25.16 | $25.19 | $25.12 | $25.12 | $24.76 | 43,303 |
| 2024-08-28 | $25.16 | $25.20 | $25.11 | $25.15 | $24.79 | 13,745 |
| 2024-08-27 | $25.20 | $25.25 | $25.13 | $25.13 | $24.77 | 24,054 |
| 2024-08-26 | $25.19 | $25.30 | $25.16 | $25.20 | $24.84 | 25,695 |
| 2024-08-23 | $25.20 | $25.30 | $25.15 | $25.19 | $24.83 | 19,345 |
| 2024-08-22 | $25.23 | $25.30 | $25.17 | $25.23 | $24.87 | 8,511 |
| 2024-08-21 | $25.25 | $25.27 | $25.18 | $25.20 | $25.20 | 16,932 |
| 2024-08-20 | $25.15 | $25.31 | $25.15 | $25.22 | $25.22 | 6,217 |
| 2024-08-19 | $25.20 | $25.24 | $25.15 | $25.18 | $25.18 | 12,534 |
| 2024-08-16 | $25.12 | $25.29 | $25.12 | $25.20 | $25.20 | 16,225 |
| 2024-08-15 | $25.20 | $25.40 | $25.07 | $25.30 | $25.30 | 33,354 |
| 2024-08-14 | $25.27 | $25.42 | $25.27 | $25.30 | $25.30 | 8,362 |
| 2024-08-13 | $25.11 | $25.31 | $25.11 | $25.31 | $25.31 | 5,458 |
| 2024-08-12 | $25.03 | $25.14 | $25.00 | $25.06 | $25.06 | 16,279 |
| 2024-08-09 | $25.00 | $25.15 | $24.96 | $25.03 | $25.03 | 8,271 |
| 2024-08-08 | $25.00 | $25.15 | $24.99 | $25.06 | $25.06 | 12,761 |
| 2024-08-07 | $25.02 | $25.13 | $24.94 | $25.01 | $25.01 | 20,569 |
| 2024-08-06 | $24.93 | $25.13 | $24.93 | $25.08 | $25.08 | 23,739 |
| 2024-08-05 | $24.30 | $25.14 | $24.30 | $25.05 | $25.05 | 48,824 |
| 2024-08-02 | $25.00 | $25.19 | $24.97 | $25.04 | $25.04 | 15,004 |
| 2024-08-01 | $25.13 | $25.26 | $25.08 | $25.17 | $25.17 | 17,305 |
| 2024-07-31 | $25.17 | $25.26 | $25.05 | $25.19 | $25.19 | 26,820 |
| 2024-07-30 | $25.26 | $25.29 | $25.12 | $25.29 | $25.29 | 8,372 |
| 2024-07-29 | $25.15 | $25.27 | $25.13 | $25.26 | $25.26 | 7,062 |
| 2024-07-26 | $25.31 | $25.31 | $25.18 | $25.20 | $25.20 | 15,794 |
| 2024-07-25 | $25.17 | $25.28 | $25.06 | $25.18 | $25.18 | 9,983 |
| 2024-07-24 | $25.20 | $25.20 | $25.04 | $25.07 | $25.07 | 10,094 |
| 2024-07-23 | $25.13 | $25.22 | $25.07 | $25.16 | $25.16 | 14,496 |
| 2024-07-22 | $25.30 | $25.41 | $25.17 | $25.23 | $25.23 | 17,475 |
| 2024-07-19 | $25.10 | $25.33 | $25.08 | $25.33 | $25.33 | 12,923 |
| 2024-07-18 | $25.21 | $25.28 | $25.13 | $25.16 | $25.16 | 7,013 |
| 2024-07-17 | $25.12 | $25.37 | $25.12 | $25.24 | $25.24 | 13,885 |
| 2024-07-16 | $25.29 | $25.29 | $25.18 | $25.23 | $25.23 | 8,065 |
| 2024-07-15 | $25.34 | $25.35 | $25.14 | $25.18 | $25.18 | 17,120 |
| 2024-07-12 | $25.33 | $25.37 | $25.19 | $25.30 | $25.30 | 10,463 |
| 2024-07-11 | $25.19 | $25.35 | $25.19 | $25.32 | $25.32 | 68,105 |
| 2024-07-10 | $25.08 | $25.17 | $25.08 | $25.15 | $25.15 | 9,998 |
| 2024-07-09 | $25.20 | $25.20 | $25.06 | $25.08 | $25.08 | 19,813 |
| 2024-07-08 | $25.24 | $25.27 | $25.16 | $25.16 | $25.16 | 24,094 |
| 2024-07-05 | $25.26 | $25.37 | $25.12 | $25.21 | $25.21 | 7,559 |
| 2024-07-03 | $25.13 | $25.34 | $25.08 | $25.26 | $25.26 | 12,737 |
| 2024-07-02 | $25.02 | $25.15 | $25.01 | $25.07 | $25.07 | 8,360 |
| 2024-07-01 | $25.10 | $25.17 | $24.90 | $25.04 | $25.04 | 22,989 |
| 2024-06-28 | $25.19 | $25.28 | $25.10 | $25.15 | $25.15 | 80,334 |
| 2024-06-27 | $25.03 | $25.25 | $25.03 | $25.13 | $25.13 | 24,027 |
| 2024-06-26 | $24.95 | $25.14 | $24.95 | $25.14 | $25.14 | 17,000 |
| 2024-06-25 | $24.94 | $25.14 | $24.82 | $25.08 | $25.08 | 37,129 |
| 2024-06-24 | $24.69 | $24.94 | $24.69 | $24.93 | $24.93 | 34,668 |
| 2024-06-21 | $24.62 | $24.78 | $24.62 | $24.71 | $24.71 | 10,994 |
| 2024-06-20 | $24.61 | $24.70 | $24.56 | $24.62 | $24.62 | 61,400 |
| 2024-06-18 | $24.76 | $24.79 | $24.58 | $24.60 | $24.60 | 69,266 |
| 2024-06-17 | $24.71 | $24.78 | $24.71 | $24.75 | $24.75 | 21,817 |
| 2024-06-14 | $24.82 | $24.93 | $24.76 | $24.77 | $24.77 | 13,558 |
| 2024-06-13 | $24.89 | $25.04 | $24.86 | $24.87 | $24.87 | 13,646 |
| 2024-06-12 | $24.92 | $25.00 | $24.84 | $24.84 | $24.84 | 8,756 |
| 2024-06-11 | $24.82 | $25.00 | $24.74 | $24.81 | $24.81 | 36,643 |
| 2024-06-10 | $24.97 | $24.98 | $24.76 | $24.81 | $24.81 | 15,792 |
| 2024-06-07 | $24.92 | $24.97 | $24.79 | $24.87 | $24.87 | 11,051 |
| 2024-06-06 | $24.98 | $25.00 | $24.89 | $24.95 | $24.95 | 12,848 |
| 2024-06-05 | $25.11 | $25.11 | $24.96 | $24.98 | $24.98 | 9,616 |
| 2024-06-04 | $25.05 | $25.13 | $25.00 | $25.02 | $25.02 | 15,029 |
| 2024-06-03 | $24.99 | $25.06 | $24.92 | $25.06 | $25.06 | 13,008 |
| 2024-05-31 | $25.00 | $25.11 | $24.90 | $24.91 | $24.91 | 25,074 |
| 2024-05-30 | $25.21 | $25.34 | $25.11 | $25.20 | $24.84 | 15,860 |
| 2024-05-29 | $25.19 | $25.19 | $25.08 | $25.13 | $24.77 | 24,134 |
| 2024-05-28 | $25.34 | $25.35 | $25.15 | $25.23 | $24.87 | 14,307 |
| 2024-05-24 | $25.19 | $25.27 | $25.11 | $25.26 | $24.90 | 10,895 |
| 2024-05-23 | $25.15 | $25.15 | $25.01 | $25.13 | $24.77 | 37,233 |
| 2024-05-22 | $25.17 | $25.26 | $25.04 | $25.09 | $24.73 | 11,618 |
| 2024-05-21 | $25.12 | $25.29 | $25.12 | $25.12 | $24.76 | 18,881 |
| 2024-05-20 | $25.10 | $25.21 | $25.10 | $25.18 | $24.82 | 5,626 |
| 2024-05-17 | $25.20 | $25.20 | $25.04 | $25.10 | $24.74 | 14,024 |
| 2024-05-16 | $25.27 | $25.41 | $25.16 | $25.25 | $24.89 | 8,880 |
| 2024-05-15 | $25.30 | $25.42 | $25.21 | $25.26 | $24.90 | 17,375 |
| 2024-05-14 | $25.23 | $25.34 | $25.12 | $25.16 | $24.80 | 27,587 |
| 2024-05-13 | $25.25 | $25.28 | $25.09 | $25.15 | $24.79 | 6,992 |
| 2024-05-10 | $25.03 | $25.20 | $25.03 | $25.13 | $24.77 | 9,556 |
| 2024-05-09 | $25.08 | $25.20 | $25.01 | $25.11 | $24.75 | 9,298 |
| 2024-05-08 | $25.26 | $25.26 | $25.05 | $25.16 | $24.81 | 9,389 |
| 2024-05-07 | $25.32 | $25.45 | $25.20 | $25.26 | $24.90 | 11,668 |
| 2024-05-06 | $25.25 | $25.30 | $25.13 | $25.23 | $24.87 | 15,846 |
| 2024-05-03 | $25.34 | $25.34 | $25.17 | $25.27 | $24.91 | 13,269 |
| 2024-05-02 | $25.13 | $25.16 | $25.00 | $25.08 | $24.72 | 13,333 |
| 2024-05-01 | $24.93 | $25.03 | $24.88 | $24.97 | $24.61 | 10,795 |
| 2024-04-30 | $24.95 | $25.17 | $24.71 | $24.97 | $24.61 | 37,968 |
| 2024-04-29 | $24.90 | $25.10 | $24.85 | $24.92 | $24.57 | 8,798 |
| 2024-04-26 | $24.92 | $25.10 | $24.85 | $24.85 | $24.85 | 6,966 |
| 2024-04-25 | $24.95 | $25.01 | $24.87 | $24.92 | $24.92 | 9,819 |
| 2024-04-24 | $25.19 | $25.19 | $24.98 | $25.11 | $25.11 | 9,303 |
| 2024-04-23 | $24.90 | $25.22 | $24.90 | $25.15 | $25.15 | 6,299 |
| 2024-04-22 | $24.94 | $25.02 | $24.82 | $24.85 | $24.85 | 7,408 |
| 2024-04-19 | $24.87 | $24.95 | $24.81 | $24.94 | $24.94 | 7,301 |
| 2024-04-18 | $24.78 | $24.93 | $24.74 | $24.80 | $24.80 | 15,430 |
| 2024-04-17 | $24.91 | $24.92 | $24.74 | $24.77 | $24.77 | 13,492 |
| 2024-04-16 | $24.90 | $24.97 | $24.67 | $24.88 | $24.88 | 13,993 |
| 2024-04-15 | $24.93 | $24.93 | $24.84 | $24.85 | $24.85 | 32,069 |
| 2024-04-12 | $24.82 | $25.00 | $24.82 | $24.99 | $24.99 | 5,227 |
| 2024-04-11 | $24.87 | $24.99 | $24.72 | $24.74 | $24.74 | 14,683 |
| 2024-04-10 | $25.08 | $25.14 | $24.84 | $24.94 | $24.94 | 16,618 |
| 2024-04-09 | $25.17 | $25.27 | $25.07 | $25.25 | $25.25 | 9,929 |
| 2024-04-08 | $25.23 | $25.25 | $25.10 | $25.22 | $25.22 | 12,759 |
| 2024-04-05 | $25.09 | $25.19 | $24.98 | $25.15 | $25.15 | 11,322 |
| 2024-04-04 | $25.09 | $25.20 | $25.04 | $25.04 | $25.04 | 18,337 |
| 2024-04-03 | $25.00 | $25.09 | $24.95 | $25.08 | $25.08 | 18,319 |
| 2024-04-02 | $24.96 | $25.05 | $24.94 | $25.04 | $25.04 | 31,615 |
| 2024-04-01 | $25.00 | $25.08 | $24.83 | $25.04 | $25.04 | 20,470 |
| 2024-03-28 | $25.12 | $25.19 | $24.97 | $25.00 | $25.00 | 23,783 |
| 2024-03-27 | $24.99 | $25.13 | $24.98 | $25.13 | $25.13 | 21,154 |
| 2024-03-26 | $25.06 | $25.07 | $24.97 | $25.02 | $25.02 | 17,642 |
| 2024-03-25 | $25.15 | $25.15 | $24.98 | $24.98 | $24.98 | 15,389 |
| 2024-03-22 | $25.17 | $25.17 | $25.04 | $25.08 | $25.08 | 14,545 |
| 2024-03-21 | $24.96 | $25.19 | $24.93 | $25.06 | $25.06 | 56,401 |
| 2024-03-20 | $24.90 | $24.94 | $24.81 | $24.92 | $24.92 | 18,818 |
| 2024-03-19 | $24.73 | $24.85 | $24.73 | $24.83 | $24.83 | 39,989 |
| 2024-03-18 | $24.68 | $24.73 | $24.59 | $24.70 | $24.70 | 49,011 |
| 2024-03-15 | $24.69 | $24.69 | $24.55 | $24.65 | $24.65 | 28,020 |
| 2024-03-14 | $24.80 | $24.80 | $24.64 | $24.69 | $24.69 | 35,390 |
| 2024-03-13 | $24.84 | $24.92 | $24.76 | $24.82 | $24.82 | 35,675 |
| 2024-03-12 | $24.76 | $24.82 | $24.70 | $24.81 | $24.81 | 44,084 |
| 2024-03-11 | $24.73 | $24.80 | $24.66 | $24.76 | $24.76 | 25,898 |
| 2024-03-08 | $24.66 | $24.75 | $24.64 | $24.73 | $24.73 | 29,869 |
| 2024-03-07 | $24.73 | $24.80 | $24.56 | $24.64 | $24.64 | 91,295 |
| 2024-03-06 | $24.69 | $24.83 | $24.63 | $24.67 | $24.67 | 29,459 |
| 2024-03-05 | $24.87 | $25.01 | $24.59 | $24.63 | $24.63 | 99,203 |
| 2024-03-04 | $25.05 | $25.06 | $24.88 | $24.88 | $24.88 | 21,386 |
| 2024-03-01 | $25.10 | $25.10 | $25.00 | $25.03 | $25.03 | 18,761 |
| 2024-02-29 | $25.08 | $25.25 | $25.03 | $25.09 | $25.09 | 30,636 |
| 2024-02-28 | $25.34 | $25.49 | $25.30 | $25.30 | $24.94 | 7,114 |
| 2024-02-27 | $25.36 | $25.48 | $25.31 | $25.33 | $24.98 | 20,068 |
| 2024-02-26 | $25.46 | $25.48 | $25.31 | $25.34 | $24.98 | 23,879 |
| 2024-02-23 | $25.46 | $25.46 | $25.39 | $25.43 | $25.07 | 25,323 |
| 2024-02-22 | $25.36 | $25.44 | $25.32 | $25.40 | $25.04 | 87,758 |
| 2024-02-21 | $25.35 | $25.38 | $25.30 | $25.35 | $24.99 | 15,461 |
| 2024-02-20 | $25.25 | $25.38 | $25.25 | $25.33 | $24.97 | 94,965 |
| 2024-02-16 | $25.26 | $25.35 | $25.18 | $25.25 | $25.25 | 10,695 |
| 2024-02-15 | $25.45 | $25.45 | $25.33 | $25.33 | $25.33 | 9,033 |
| 2024-02-14 | $25.40 | $25.45 | $25.22 | $25.28 | $25.28 | 13,024 |
| 2024-02-13 | $25.38 | $25.46 | $25.23 | $25.34 | $25.34 | 11,763 |
| 2024-02-12 | $25.54 | $25.62 | $25.33 | $25.50 | $25.50 | 26,333 |
| 2024-02-09 | $25.32 | $25.54 | $25.32 | $25.48 | $25.48 | 20,235 |
| 2024-02-08 | $25.33 | $25.50 | $25.28 | $25.38 | $25.38 | 18,139 |
| 2024-02-07 | $25.54 | $25.57 | $25.33 | $25.33 | $25.33 | 8,272 |
| 2024-02-06 | $25.54 | $25.64 | $25.43 | $25.54 | $25.54 | 17,796 |
| 2024-02-05 | $25.43 | $25.56 | $25.43 | $25.54 | $25.54 | 127,258 |
| 2024-02-02 | $25.38 | $25.66 | $25.22 | $25.53 | $25.53 | 111,619 |
| 2024-02-01 | $25.60 | $25.63 | $25.31 | $25.63 | $25.63 | 121,024 |
| 2024-01-31 | $25.59 | $25.59 | $25.34 | $25.53 | $25.53 | 97,857 |
| 2024-01-30 | $25.66 | $25.75 | $25.51 | $25.54 | $25.54 | 13,525 |
| 2024-01-29 | $25.45 | $25.70 | $25.45 | $25.60 | $25.60 | 27,907 |
| 2024-01-26 | $25.50 | $25.50 | $25.41 | $25.44 | $25.44 | 164,540 |
| 2024-01-25 | $25.45 | $25.71 | $25.41 | $25.48 | $25.48 | 70,861 |
| 2024-01-24 | $25.46 | $25.59 | $25.38 | $25.44 | $25.44 | 22,942 |
| 2024-01-23 | $25.40 | $25.51 | $25.35 | $25.45 | $25.45 | 29,121 |
| 2024-01-22 | $25.32 | $25.39 | $25.28 | $25.33 | $25.33 | 59,517 |
| 2024-01-19 | $25.30 | $25.32 | $25.02 | $25.29 | $25.29 | 61,001 |
| 2024-01-18 | $25.33 | $25.33 | $25.11 | $25.21 | $25.21 | 13,246 |
| 2024-01-17 | $25.31 | $25.44 | $25.16 | $25.40 | $25.40 | 19,327 |
| 2024-01-16 | $25.52 | $25.54 | $25.27 | $25.31 | $25.31 | 17,799 |
| 2024-01-12 | $25.52 | $25.58 | $25.27 | $25.56 | $25.56 | 9,334 |
| 2024-01-11 | $25.45 | $25.55 | $25.33 | $25.47 | $25.47 | 28,690 |
| 2024-01-10 | $25.39 | $25.57 | $25.34 | $25.37 | $25.37 | 15,098 |
| 2024-01-09 | $25.35 | $25.59 | $25.25 | $25.49 | $25.49 | 13,331 |
| 2024-01-08 | $25.48 | $25.58 | $25.30 | $25.36 | $25.36 | 22,349 |
| 2024-01-05 | $25.44 | $25.49 | $25.24 | $25.33 | $25.33 | 93,859 |
| 2024-01-04 | $25.50 | $25.62 | $25.35 | $25.40 | $25.40 | 22,469 |
| 2024-01-03 | $25.32 | $25.54 | $25.22 | $25.41 | $25.41 | 24,863 |
| 2024-01-02 | $25.48 | $25.67 | $25.20 | $25.33 | $25.33 | 7,636 |
| 2023-12-29 | $25.54 | $25.67 | $25.28 | $25.28 | $25.28 | 51,428 |
| 2023-12-28 | $25.68 | $25.78 | $25.61 | $25.63 | $25.63 | 15,450 |
| 2023-12-27 | $25.59 | $25.66 | $25.47 | $25.64 | $25.64 | 24,426 |
| 2023-12-26 | $25.49 | $25.64 | $25.44 | $25.62 | $25.62 | 15,612 |
| 2023-12-22 | $25.39 | $25.50 | $25.10 | $25.42 | $25.42 | 19,455 |
| 2023-12-21 | $25.30 | $25.40 | $25.18 | $25.27 | $25.27 | 14,782 |
| 2023-12-20 | $25.07 | $25.35 | $25.07 | $25.26 | $25.26 | 30,199 |
| 2023-12-19 | $24.77 | $25.17 | $24.76 | $25.07 | $25.07 | 23,533 |
| 2023-12-18 | $24.86 | $25.04 | $24.68 | $24.82 | $24.82 | 28,065 |
| 2023-12-15 | $25.09 | $25.22 | $24.75 | $24.96 | $24.96 | 23,805 |
| 2023-12-14 | $24.77 | $25.19 | $24.70 | $25.07 | $25.07 | 56,619 |
| 2023-12-13 | $24.32 | $24.84 | $24.31 | $24.64 | $24.64 | 101,738 |
| 2023-12-12 | $24.34 | $24.39 | $24.25 | $24.30 | $24.30 | 19,314 |
| 2023-12-11 | $24.59 | $24.59 | $24.25 | $24.34 | $24.34 | 33,066 |
| 2023-12-08 | $24.51 | $24.67 | $24.38 | $24.52 | $24.52 | 24,888 |
| 2023-12-07 | $24.63 | $24.85 | $24.54 | $24.56 | $24.56 | 30,938 |
| 2023-12-06 | $24.83 | $24.83 | $24.52 | $24.58 | $24.58 | 40,739 |
| 2023-12-05 | $24.82 | $24.96 | $24.70 | $24.70 | $24.70 | 30,663 |
| 2023-12-04 | $25.24 | $25.24 | $24.80 | $24.81 | $24.81 | 20,633 |
| 2023-12-01 | $25.16 | $25.28 | $25.16 | $25.19 | $25.19 | 19,237 |
| 2023-11-30 | $25.57 | $25.75 | $25.16 | $25.18 | $25.18 | 63,750 |
| 2023-11-29 | $26.15 | $26.47 | $25.85 | $25.85 | $25.49 | 31,104 |
| 2023-11-28 | $26.04 | $26.24 | $25.86 | $26.00 | $25.63 | 30,290 |
| 2023-11-27 | $25.80 | $26.15 | $25.75 | $26.01 | $25.64 | 22,051 |
| 2023-11-24 | $25.66 | $25.82 | $25.43 | $25.80 | $25.44 | 15,201 |
| 2023-11-22 | $25.75 | $25.83 | $25.49 | $25.59 | $25.23 | 17,604 |
| 2023-11-21 | $25.76 | $25.88 | $25.60 | $25.76 | $25.40 | 14,841 |
| 2023-11-20 | $25.76 | $25.97 | $25.65 | $25.82 | $25.46 | 17,182 |
| 2023-11-17 | $25.84 | $25.99 | $25.72 | $25.83 | $25.83 | 17,745 |
| 2023-11-16 | $25.79 | $25.87 | $25.76 | $25.84 | $25.84 | 7,046 |
| 2023-11-15 | $25.70 | $25.95 | $25.69 | $25.87 | $25.87 | 38,434 |
| 2023-11-14 | $25.46 | $25.89 | $25.46 | $25.75 | $25.75 | 64,497 |
| 2023-11-13 | $25.13 | $25.38 | $25.12 | $25.33 | $25.33 | 25,610 |
| 2023-11-10 | $25.27 | $25.29 | $25.02 | $25.20 | $25.20 | 9,759 |
| 2023-11-09 | $25.30 | $25.30 | $25.05 | $25.18 | $25.18 | 11,744 |
| 2023-11-08 | $25.26 | $25.35 | $25.16 | $25.30 | $25.30 | 18,599 |
| 2023-11-07 | $25.15 | $25.30 | $25.15 | $25.26 | $25.26 | 5,162 |
| 2023-11-06 | $25.18 | $25.25 | $25.00 | $25.22 | $25.22 | 11,256 |
| 2023-11-03 | $25.18 | $25.37 | $25.01 | $25.22 | $25.22 | 17,692 |
| 2023-11-02 | $24.93 | $25.33 | $24.91 | $25.12 | $25.12 | 20,273 |
| 2023-11-01 | $24.60 | $24.89 | $24.54 | $24.85 | $24.85 | 22,007 |
| 2023-10-31 | $24.50 | $24.69 | $24.38 | $24.52 | $24.52 | 68,510 |
| 2023-10-30 | $24.32 | $24.52 | $24.25 | $24.38 | $24.38 | 15,268 |
| 2023-10-27 | $24.43 | $24.54 | $24.14 | $24.31 | $24.31 | 29,271 |
| 2023-10-26 | $24.39 | $24.55 | $24.30 | $24.44 | $24.44 | 18,686 |
| 2023-10-25 | $24.36 | $24.65 | $24.28 | $24.29 | $24.29 | 26,434 |
| 2023-10-24 | $24.45 | $24.69 | $24.30 | $24.36 | $24.36 | 21,901 |
| 2023-10-23 | $24.00 | $24.41 | $23.90 | $24.37 | $24.37 | 46,580 |
| 2023-10-20 | $23.67 | $24.10 | $23.67 | $24.00 | $24.00 | 30,141 |
| 2023-10-19 | $23.75 | $23.95 | $23.69 | $23.70 | $23.70 | 15,713 |
| 2023-10-18 | $23.69 | $23.84 | $23.69 | $23.74 | $23.74 | 20,529 |
| 2023-10-17 | $23.72 | $23.97 | $23.60 | $23.75 | $23.75 | 24,566 |
| 2023-10-16 | $23.93 | $23.95 | $23.69 | $23.80 | $23.80 | 25,514 |
| 2023-10-13 | $24.24 | $24.31 | $23.81 | $23.87 | $23.87 | 29,946 |
| 2023-10-12 | $24.36 | $24.36 | $24.10 | $24.11 | $24.11 | 9,765 |
| 2023-10-11 | $24.18 | $24.45 | $24.09 | $24.36 | $24.36 | 31,786 |
| 2023-10-10 | $24.00 | $24.25 | $23.98 | $24.16 | $24.16 | 8,674 |
| 2023-10-09 | $23.74 | $24.10 | $23.72 | $23.97 | $23.97 | 7,478 |
| 2023-10-06 | $23.54 | $24.25 | $23.54 | $23.69 | $23.69 | 28,574 |
| 2023-10-05 | $24.02 | $24.03 | $23.74 | $23.86 | $23.86 | 17,230 |
| 2023-10-04 | $24.31 | $24.59 | $23.44 | $24.08 | $24.08 | 30,840 |
| 2023-10-03 | $24.80 | $24.80 | $23.86 | $23.96 | $23.96 | 19,872 |
| 2023-10-02 | $25.00 | $25.02 | $24.74 | $24.81 | $24.81 | 15,542 |
| 2023-09-29 | $25.02 | $25.13 | $24.95 | $25.01 | $25.01 | 90,196 |
| 2023-09-28 | $25.16 | $25.24 | $24.95 | $24.99 | $24.99 | 28,786 |
| 2023-09-27 | $25.23 | $25.25 | $25.01 | $25.14 | $25.14 | 43,406 |
| 2023-09-26 | $25.22 | $25.33 | $25.17 | $25.18 | $25.18 | 25,288 |
| 2023-09-25 | $25.26 | $25.47 | $25.23 | $25.24 | $25.24 | 17,378 |
| 2023-09-22 | $25.39 | $25.59 | $25.31 | $25.45 | $25.45 | 10,862 |
| 2023-09-21 | $25.32 | $25.48 | $25.21 | $25.34 | $25.34 | 19,143 |
| 2023-09-20 | $25.62 | $25.79 | $25.50 | $25.53 | $25.53 | 29,568 |
| 2023-09-19 | $25.42 | $25.71 | $25.27 | $25.62 | $25.62 | 42,290 |
| 2023-09-18 | $25.22 | $25.63 | $25.13 | $25.47 | $25.47 | 16,983 |
| 2023-09-15 | $25.08 | $25.28 | $24.95 | $25.28 | $25.28 | 23,640 |
| 2023-09-14 | $24.96 | $25.15 | $24.81 | $25.15 | $25.15 | 17,784 |
| 2023-09-13 | $24.87 | $24.99 | $24.82 | $24.93 | $24.93 | 12,173 |
| 2023-09-12 | $24.84 | $24.89 | $24.68 | $24.80 | $24.80 | 59,808 |
| 2023-09-11 | $24.81 | $24.88 | $24.64 | $24.80 | $24.80 | 60,048 |
| 2023-09-08 | $24.66 | $24.83 | $24.64 | $24.77 | $24.77 | 20,122 |
| 2023-09-07 | $24.46 | $24.62 | $24.23 | $24.60 | $24.60 | 20,910 |
| 2023-09-06 | $24.22 | $24.40 | $24.11 | $24.40 | $24.40 | 18,174 |
| 2023-09-05 | $24.33 | $24.33 | $24.20 | $24.20 | $24.20 | 18,174 |
| 2023-09-01 | $24.59 | $24.59 | $24.25 | $24.41 | $24.41 | 18,003 |
| 2023-08-31 | $24.41 | $24.69 | $24.35 | $24.69 | $24.69 | 67,399 |
| 2023-08-30 | $24.74 | $24.94 | $24.61 | $24.82 | $24.46 | 24,526 |
| 2023-08-29 | $24.56 | $24.82 | $24.52 | $24.81 | $24.45 | 11,450 |
| 2023-08-28 | $24.69 | $24.69 | $24.55 | $24.63 | $24.28 | 8,499 |
| 2023-08-25 | $24.51 | $24.68 | $24.33 | $24.66 | $24.31 | 16,428 |
| 2023-08-24 | $24.51 | $24.57 | $24.35 | $24.42 | $24.07 | 18,035 |
| 2023-08-23 | $24.26 | $24.46 | $24.26 | $24.44 | $24.09 | 8,982 |
| 2023-08-22 | $24.24 | $24.33 | $24.20 | $24.23 | $23.88 | 107,222 |
| 2023-08-21 | $24.21 | $24.32 | $24.21 | $24.28 | $23.93 | 13,628 |
| 2023-08-18 | $24.21 | $24.48 | $24.16 | $24.17 | $23.82 | 15,869 |
| 2023-08-17 | $24.40 | $24.42 | $24.27 | $24.30 | $23.95 | 13,649 |
| 2023-08-16 | $24.55 | $24.62 | $24.51 | $24.51 | $24.16 | 17,794 |
| 2023-08-15 | $24.81 | $24.88 | $24.51 | $24.51 | $24.16 | 11,869 |
| 2023-08-14 | $24.81 | $24.88 | $24.75 | $24.80 | $24.44 | 7,676 |
| 2023-08-11 | $24.71 | $24.92 | $24.71 | $24.74 | $24.38 | 15,811 |
| 2023-08-10 | $25.00 | $25.04 | $24.72 | $24.78 | $24.42 | 23,164 |
| 2023-08-09 | $25.04 | $25.09 | $24.86 | $25.00 | $24.64 | 7,663 |
| 2023-08-08 | $24.86 | $25.06 | $24.86 | $25.00 | $24.64 | 10,736 |
| 2023-08-07 | $24.77 | $25.16 | $24.77 | $25.01 | $24.65 | 10,059 |
| 2023-08-04 | $24.75 | $25.09 | $24.75 | $24.84 | $24.48 | 16,165 |
| 2023-08-03 | $24.88 | $24.90 | $24.57 | $24.70 | $24.35 | 13,700 |
| 2023-08-02 | $24.83 | $24.93 | $24.67 | $24.82 | $24.46 | 10,482 |
| 2023-08-01 | $25.08 | $25.19 | $24.93 | $24.98 | $24.62 | 13,443 |
| 2023-07-31 | $25.03 | $25.10 | $24.96 | $25.08 | $24.72 | 45,999 |
| 2023-07-28 | $25.05 | $25.18 | $24.85 | $25.05 | $25.05 | 34,946 |
| 2023-07-27 | $25.40 | $25.42 | $25.04 | $25.05 | $25.05 | 25,321 |
| 2023-07-26 | $25.47 | $25.62 | $25.30 | $25.32 | $25.32 | 28,769 |
| 2023-07-25 | $25.47 | $25.55 | $25.36 | $25.42 | $25.42 | 13,580 |
| 2023-07-24 | $25.57 | $25.58 | $25.35 | $25.39 | $25.39 | 28,341 |
| 2023-07-21 | $25.50 | $25.63 | $25.47 | $25.48 | $25.48 | 12,616 |
| 2023-07-20 | $25.62 | $25.62 | $25.39 | $25.50 | $25.50 | 3,897 |
| 2023-07-19 | $25.53 | $25.67 | $25.42 | $25.67 | $25.67 | 17,354 |
| 2023-07-18 | $25.39 | $25.56 | $25.35 | $25.42 | $25.42 | 13,091 |
| 2023-07-17 | $25.54 | $25.57 | $25.33 | $25.48 | $25.48 | 4,637 |
| 2023-07-14 | $25.64 | $25.70 | $25.36 | $25.58 | $25.58 | 15,460 |
| 2023-07-13 | $25.47 | $25.68 | $25.47 | $25.68 | $25.68 | 16,269 |
| 2023-07-12 | $25.49 | $25.53 | $25.30 | $25.52 | $25.52 | 6,579 |
| 2023-07-11 | $25.36 | $25.46 | $25.17 | $25.34 | $25.34 | 13,821 |
| 2023-07-10 | $25.15 | $25.30 | $25.11 | $25.27 | $25.27 | 11,337 |
| 2023-07-07 | $25.09 | $25.23 | $25.06 | $25.16 | $25.16 | 15,476 |
| 2023-07-06 | $25.13 | $25.18 | $24.83 | $25.00 | $25.00 | 10,155 |
| 2023-07-05 | $25.11 | $25.31 | $24.93 | $25.30 | $25.30 | 26,380 |
| 2023-07-03 | $24.93 | $25.18 | $24.93 | $25.18 | $25.18 | 3,291 |
| 2023-06-30 | $24.95 | $25.30 | $24.93 | $24.93 | $24.93 | 60,966 |
| 2023-06-29 | $25.12 | $25.12 | $24.95 | $25.02 | $25.02 | 10,575 |
| 2023-06-28 | $25.07 | $25.31 | $24.91 | $25.15 | $25.15 | 39,202 |
| 2023-06-27 | $25.08 | $25.16 | $24.95 | $24.99 | $24.99 | 9,172 |
| 2023-06-26 | $25.04 | $25.14 | $24.96 | $25.00 | $25.00 | 12,504 |
| 2023-06-23 | $24.88 | $25.08 | $24.84 | $24.96 | $24.96 | 20,517 |
| 2023-06-22 | $24.83 | $24.92 | $24.72 | $24.83 | $24.83 | 9,511 |
| 2023-06-21 | $24.82 | $24.96 | $24.69 | $24.85 | $24.85 | 18,260 |
| 2023-06-20 | $25.00 | $25.00 | $24.85 | $24.89 | $24.89 | 15,125 |
| 2023-06-16 | $24.87 | $25.01 | $24.81 | $24.96 | $24.96 | 13,330 |
| 2023-06-15 | $24.86 | $24.98 | $24.81 | $24.92 | $24.92 | 11,904 |
| 2023-06-14 | $25.07 | $25.11 | $24.82 | $24.87 | $24.87 | 24,352 |
| 2023-06-13 | $25.12 | $25.13 | $24.96 | $25.10 | $25.10 | 17,595 |
| 2023-06-12 | $24.93 | $25.12 | $24.82 | $25.09 | $25.09 | 20,377 |
| 2023-06-09 | $25.05 | $25.20 | $24.88 | $25.00 | $25.00 | 20,113 |
| 2023-06-08 | $24.94 | $25.17 | $24.78 | $25.01 | $25.01 | 31,480 |
| 2023-06-07 | $24.89 | $24.95 | $24.84 | $24.94 | $24.94 | 11,364 |
| 2023-06-06 | $24.82 | $24.89 | $24.74 | $24.86 | $24.86 | 18,010 |
| 2023-06-05 | $24.70 | $24.90 | $24.61 | $24.82 | $24.82 | 7,826 |
| 2023-06-02 | $24.79 | $24.89 | $24.53 | $24.74 | $24.74 | 26,547 |
| 2023-06-01 | $24.55 | $24.75 | $24.37 | $24.73 | $24.73 | 12,917 |
| 2023-05-31 | $24.47 | $24.64 | $24.24 | $24.55 | $24.55 | 69,456 |
| 2023-05-30 | $24.63 | $24.80 | $24.52 | $24.72 | $24.36 | 19,564 |
| 2023-05-26 | $24.44 | $24.62 | $24.44 | $24.62 | $24.27 | 16,219 |
| 2023-05-25 | $24.52 | $24.53 | $24.35 | $24.44 | $24.09 | 16,307 |
| 2023-05-24 | $24.50 | $24.63 | $24.46 | $24.60 | $24.25 | 17,770 |
| 2023-05-23 | $24.56 | $24.64 | $24.51 | $24.56 | $24.21 | 24,315 |
| 2023-05-22 | $24.57 | $24.64 | $24.31 | $24.50 | $24.15 | 24,773 |
| 2023-05-19 | $24.47 | $24.65 | $24.18 | $24.65 | $24.30 | 27,531 |
| 2023-05-18 | $24.50 | $24.59 | $24.39 | $24.53 | $24.18 | 8,434 |
| 2023-05-17 | $24.39 | $24.66 | $24.27 | $24.53 | $24.18 | 16,191 |
| 2023-05-16 | $24.42 | $24.51 | $24.32 | $24.45 | $24.10 | 14,198 |
| 2023-05-15 | $24.53 | $24.65 | $24.42 | $24.46 | $24.11 | 20,772 |
| 2023-05-12 | $24.20 | $24.54 | $24.20 | $24.45 | $24.10 | 32,929 |
| 2023-05-11 | $24.19 | $24.41 | $24.10 | $24.27 | $23.92 | 19,057 |
| 2023-05-10 | $24.55 | $24.63 | $24.22 | $24.25 | $23.90 | 95,939 |
| 2023-05-09 | $24.53 | $24.69 | $24.37 | $24.48 | $24.13 | 30,690 |
| 2023-05-08 | $24.60 | $24.80 | $24.44 | $24.60 | $24.25 | 12,307 |
| 2023-05-05 | $24.21 | $25.01 | $24.21 | $24.64 | $24.28 | 29,219 |
| 2023-05-04 | $24.50 | $24.75 | $24.01 | $24.06 | $23.71 | 14,333 |
| 2023-05-03 | $24.69 | $24.91 | $24.50 | $24.51 | $24.16 | 14,951 |
| 2023-05-02 | $24.94 | $25.02 | $24.56 | $24.85 | $24.49 | 28,374 |
| 2023-05-01 | $25.30 | $25.30 | $25.02 | $25.10 | $24.74 | 20,230 |
| 2023-04-28 | $25.18 | $25.33 | $25.18 | $25.33 | $25.33 | 54,523 |
| 2023-04-27 | $25.16 | $25.34 | $25.10 | $25.34 | $25.34 | 17,331 |
| 2023-04-26 | $25.22 | $25.36 | $25.13 | $25.13 | $25.13 | 13,768 |
| 2023-04-25 | $25.28 | $25.28 | $25.10 | $25.18 | $25.18 | 14,747 |
| 2023-04-24 | $25.30 | $25.44 | $25.13 | $25.23 | $25.23 | 17,930 |
| 2023-04-21 | $25.39 | $25.59 | $25.17 | $25.18 | $25.18 | 25,195 |
| 2023-04-20 | $25.40 | $25.50 | $25.21 | $25.25 | $25.25 | 24,182 |
| 2023-04-19 | $25.39 | $25.55 | $25.34 | $25.47 | $25.47 | 26,406 |
| 2023-04-18 | $25.45 | $25.60 | $25.43 | $25.47 | $25.47 | 16,676 |
| 2023-04-17 | $25.48 | $25.68 | $25.37 | $25.44 | $25.44 | 16,300 |
| 2023-04-14 | $25.51 | $25.51 | $25.32 | $25.44 | $25.44 | 11,752 |
| 2023-04-13 | $25.46 | $25.68 | $25.38 | $25.47 | $25.47 | 15,979 |
| 2023-04-12 | $25.53 | $25.55 | $25.40 | $25.46 | $25.46 | 11,756 |
| 2023-04-11 | $25.57 | $25.64 | $25.38 | $25.39 | $25.39 | 28,460 |
| 2023-04-10 | $25.41 | $25.55 | $25.35 | $25.50 | $25.50 | 15,075 |
| 2023-04-06 | $25.65 | $25.65 | $25.32 | $25.41 | $25.41 | 113,428 |
| 2023-04-05 | $25.68 | $25.71 | $25.54 | $25.61 | $25.61 | 24,528 |
| 2023-04-04 | $25.70 | $25.74 | $25.57 | $25.70 | $25.70 | 26,088 |
| 2023-04-03 | $25.46 | $25.72 | $25.39 | $25.72 | $25.72 | 15,719 |
| 2023-03-31 | $25.35 | $25.60 | $25.26 | $25.60 | $25.60 | 85,534 |
| 2023-03-30 | $25.16 | $25.39 | $25.16 | $25.35 | $25.35 | 41,194 |
| 2023-03-29 | $25.38 | $25.53 | $25.12 | $25.13 | $25.13 | 69,591 |
| 2023-03-28 | $25.16 | $25.30 | $25.10 | $25.24 | $25.24 | 12,028 |
| 2023-03-27 | $24.99 | $25.18 | $24.87 | $25.07 | $25.07 | 28,680 |
| 2023-03-24 | $24.82 | $24.98 | $24.66 | $24.86 | $24.86 | 11,223 |
| 2023-03-23 | $25.14 | $25.32 | $24.70 | $24.70 | $24.70 | 33,462 |
| 2023-03-22 | $24.97 | $25.25 | $24.89 | $25.00 | $25.00 | 14,039 |
| 2023-03-21 | $24.66 | $25.03 | $24.43 | $24.88 | $24.88 | 24,096 |
| 2023-03-20 | $24.83 | $25.10 | $24.43 | $24.43 | $24.43 | 21,127 |
| 2023-03-17 | $25.01 | $25.13 | $24.59 | $24.70 | $24.70 | 25,379 |
| 2023-03-16 | $24.65 | $25.42 | $24.65 | $24.91 | $24.91 | 34,118 |
| 2023-03-15 | $24.77 | $24.88 | $24.35 | $24.75 | $24.75 | 43,145 |
| 2023-03-14 | $24.90 | $25.27 | $24.90 | $24.95 | $24.95 | 20,840 |
| 2023-03-13 | $24.81 | $24.90 | $24.46 | $24.69 | $24.69 | 35,575 |
| 2023-03-10 | $25.03 | $25.27 | $24.19 | $24.88 | $24.88 | 16,155 |
| 2023-03-09 | $25.39 | $25.49 | $24.99 | $25.06 | $25.06 | 16,915 |
| 2023-03-08 | $25.43 | $25.55 | $25.20 | $25.37 | $25.37 | 15,823 |
| 2023-03-07 | $25.62 | $25.62 | $25.41 | $25.42 | $25.42 | 27,264 |
| 2023-03-06 | $25.73 | $25.75 | $25.56 | $25.56 | $25.56 | 20,206 |
| 2023-03-03 | $25.54 | $25.89 | $25.39 | $25.69 | $25.69 | 52,795 |
| 2023-03-02 | $25.30 | $25.45 | $25.13 | $25.41 | $25.41 | 31,268 |
| 2023-03-01 | $25.70 | $25.70 | $25.37 | $25.45 | $25.45 | 20,262 |
| 2023-02-28 | $25.62 | $25.77 | $25.51 | $25.77 | $25.77 | 33,141 |
| 2023-02-27 | $25.92 | $26.10 | $25.71 | $25.98 | $25.62 | 22,278 |
| 2023-02-24 | $25.71 | $25.80 | $25.55 | $25.79 | $25.44 | 21,298 |
| 2023-02-23 | $25.73 | $25.84 | $25.62 | $25.78 | $25.43 | 32,971 |
| 2023-02-22 | $25.45 | $25.69 | $25.35 | $25.61 | $25.26 | 132,484 |
| 2023-02-21 | $25.80 | $25.80 | $25.40 | $25.45 | $25.10 | 23,347 |
| 2023-02-17 | $25.83 | $25.97 | $25.68 | $25.86 | $25.86 | 20,992 |
| 2023-02-16 | $25.94 | $26.04 | $25.66 | $25.92 | $25.92 | 24,036 |
| 2023-02-15 | $26.03 | $26.12 | $25.90 | $26.06 | $26.06 | 12,424 |
| 2023-02-14 | $25.90 | $26.12 | $25.82 | $26.03 | $26.03 | 29,100 |
| 2023-02-13 | $25.88 | $26.05 | $25.57 | $25.99 | $25.99 | 22,376 |
| 2023-02-10 | $25.76 | $25.82 | $25.51 | $25.79 | $25.79 | 19,585 |
| 2023-02-09 | $26.07 | $26.08 | $25.79 | $25.79 | $25.79 | 18,864 |
| 2023-02-08 | $25.83 | $25.98 | $25.74 | $25.95 | $25.95 | 30,892 |
| 2023-02-07 | $25.80 | $25.87 | $25.59 | $25.84 | $25.84 | 27,828 |
| 2023-02-06 | $25.84 | $25.92 | $25.64 | $25.77 | $25.77 | 25,364 |
| 2023-02-03 | $26.14 | $26.23 | $25.96 | $26.01 | $26.01 | 23,209 |
| 2023-02-02 | $26.24 | $26.45 | $26.21 | $26.38 | $26.38 | 21,319 |
| 2023-02-01 | $26.11 | $26.34 | $26.00 | $26.14 | $26.14 | 28,897 |
| 2023-01-31 | $26.08 | $26.28 | $26.06 | $26.14 | $26.14 | 57,193 |
| 2023-01-30 | $25.71 | $26.11 | $25.71 | $26.09 | $26.09 | 61,523 |
| 2023-01-27 | $25.85 | $26.04 | $25.76 | $25.78 | $25.78 | 21,825 |
| 2023-01-26 | $25.87 | $25.98 | $25.76 | $25.96 | $25.96 | 23,595 |
| 2023-01-25 | $25.77 | $25.93 | $25.67 | $25.85 | $25.85 | 17,832 |
| 2023-01-24 | $25.92 | $25.93 | $25.70 | $25.85 | $25.85 | 23,529 |
| 2023-01-23 | $25.61 | $25.90 | $25.32 | $25.87 | $25.87 | 66,286 |
| 2023-01-20 | $25.47 | $25.73 | $25.36 | $25.61 | $25.61 | 63,825 |
| 2023-01-19 | $25.39 | $25.43 | $25.15 | $25.40 | $25.40 | 57,835 |
| 2023-01-18 | $25.31 | $25.67 | $25.00 | $25.39 | $25.39 | 66,468 |
| 2023-01-17 | $24.91 | $25.18 | $24.85 | $25.18 | $25.18 | 21,794 |
| 2023-01-13 | $24.70 | $24.98 | $24.45 | $24.85 | $24.85 | 18,033 |
| 2023-01-12 | $24.41 | $24.80 | $24.17 | $24.70 | $24.70 | 38,121 |
| 2023-01-11 | $24.20 | $24.45 | $24.07 | $24.41 | $24.41 | 24,295 |
| 2023-01-10 | $24.12 | $24.31 | $24.01 | $24.12 | $24.12 | 10,972 |
| 2023-01-09 | $24.23 | $24.32 | $24.00 | $24.08 | $24.08 | 26,790 |
| 2023-01-06 | $24.04 | $24.35 | $23.96 | $24.13 | $24.13 | 24,381 |
| 2023-01-05 | $23.74 | $24.05 | $23.71 | $23.92 | $23.92 | 17,947 |
| 2023-01-04 | $23.53 | $23.89 | $23.53 | $23.89 | $23.89 | 15,795 |
| 2023-01-03 | $23.29 | $23.60 | $23.24 | $23.45 | $23.45 | 18,983 |
| 2022-12-30 | $23.44 | $23.60 | $22.92 | $23.12 | $23.12 | 90,469 |
| 2022-12-29 | $23.70 | $23.83 | $23.50 | $23.57 | $23.57 | 30,051 |
| 2022-12-28 | $23.90 | $24.08 | $23.59 | $23.60 | $23.60 | 24,624 |
| 2022-12-27 | $24.04 | $24.29 | $23.81 | $23.87 | $23.87 | 26,146 |
| 2022-12-23 | $24.22 | $24.46 | $24.06 | $24.12 | $24.12 | 24,594 |
| 2022-12-22 | $24.38 | $24.49 | $24.03 | $24.12 | $24.12 | 26,772 |
| 2022-12-21 | $24.61 | $24.75 | $24.49 | $24.50 | $24.50 | 34,907 |
| 2022-12-20 | $24.83 | $24.83 | $24.50 | $24.65 | $24.65 | 42,455 |
| 2022-12-19 | $24.70 | $24.91 | $24.32 | $24.86 | $24.86 | 51,856 |
| 2022-12-16 | $24.37 | $24.77 | $24.32 | $24.77 | $24.77 | 42,119 |
| 2022-12-15 | $24.72 | $24.73 | $24.38 | $24.38 | $24.38 | 21,883 |
| 2022-12-14 | $24.72 | $24.81 | $24.53 | $24.81 | $24.81 | 67,922 |
| 2022-12-13 | $24.91 | $24.91 | $24.50 | $24.65 | $24.65 | 43,902 |
| 2022-12-12 | $24.18 | $24.72 | $23.88 | $24.60 | $24.60 | 70,139 |
| 2022-12-09 | $24.40 | $24.40 | $24.15 | $24.15 | $24.15 | 17,872 |
| 2022-12-08 | $24.70 | $24.79 | $24.36 | $24.40 | $24.40 | 29,494 |
| 2022-12-07 | $24.56 | $24.88 | $24.54 | $24.65 | $24.65 | 17,631 |
| 2022-12-06 | $25.04 | $25.04 | $24.47 | $24.64 | $24.64 | 69,111 |
| 2022-12-05 | $25.39 | $25.39 | $25.01 | $25.07 | $25.07 | 43,906 |
| 2022-12-02 | $25.37 | $25.56 | $25.06 | $25.35 | $25.35 | 28,391 |
| 2022-12-01 | $25.38 | $25.68 | $25.21 | $25.47 | $25.47 | 42,139 |
| 2022-11-30 | $24.72 | $25.34 | $24.38 | $25.31 | $25.31 | 98,245 |
| 2022-11-29 | $25.16 | $25.17 | $24.94 | $25.00 | $24.65 | 65,095 |
| 2022-11-28 | $24.99 | $25.28 | $24.86 | $25.12 | $24.77 | 43,696 |
| 2022-11-25 | $24.81 | $25.03 | $24.81 | $24.99 | $24.64 | 12,441 |
| 2022-11-23 | $25.03 | $25.24 | $24.70 | $25.03 | $24.68 | 127,253 |
| 2022-11-22 | $24.92 | $25.09 | $24.75 | $25.02 | $24.67 | 41,706 |
| 2022-11-21 | $24.50 | $25.22 | $24.46 | $24.85 | $24.50 | 65,488 |
| 2022-11-18 | $24.29 | $24.46 | $23.85 | $24.41 | $24.07 | 67,038 |
| 2022-11-17 | $24.40 | $24.43 | $23.90 | $24.35 | $24.35 | 56,555 |
| 2022-11-16 | $24.33 | $24.52 | $24.07 | $24.52 | $24.52 | 33,973 |
| 2022-11-15 | $24.10 | $24.44 | $24.05 | $24.25 | $24.25 | 46,385 |
| 2022-11-14 | $24.04 | $24.18 | $23.62 | $24.02 | $24.02 | 117,615 |
| 2022-11-11 | $24.11 | $24.40 | $24.04 | $24.04 | $24.04 | 20,417 |
| 2022-11-10 | $23.52 | $24.08 | $23.51 | $24.02 | $24.02 | 31,613 |
| 2022-11-09 | $23.33 | $23.33 | $22.91 | $23.20 | $23.20 | 59,202 |
| 2022-11-08 | $22.97 | $23.23 | $22.90 | $23.18 | $23.18 | 40,971 |
| 2022-11-07 | $23.00 | $23.03 | $22.67 | $22.85 | $22.85 | 32,283 |
| 2022-11-04 | $23.12 | $23.18 | $22.86 | $23.05 | $23.05 | 32,439 |
| 2022-11-03 | $23.34 | $23.34 | $23.01 | $23.06 | $23.06 | 24,997 |
| 2022-11-02 | $23.41 | $23.56 | $23.07 | $23.34 | $23.34 | 17,095 |
| 2022-11-01 | $23.68 | $23.68 | $23.20 | $23.34 | $23.34 | 58,539 |
| 2022-10-31 | $23.57 | $23.79 | $23.49 | $23.49 | $23.49 | 45,627 |
| 2022-10-28 | $23.61 | $23.70 | $23.52 | $23.66 | $23.66 | 13,043 |
| 2022-10-27 | $23.54 | $23.71 | $23.49 | $23.58 | $23.58 | 110,854 |
| 2022-10-26 | $23.61 | $23.88 | $23.40 | $23.60 | $23.60 | 15,850 |
| 2022-10-25 | $23.23 | $23.76 | $23.11 | $23.52 | $23.52 | 18,753 |
| 2022-10-24 | $23.32 | $23.39 | $23.10 | $23.21 | $23.21 | 20,591 |
| 2022-10-21 | $23.48 | $23.69 | $23.11 | $23.22 | $23.22 | 16,308 |
| 2022-10-20 | $23.95 | $23.96 | $23.20 | $23.34 | $23.34 | 17,497 |
| 2022-10-19 | $24.12 | $24.12 | $23.79 | $23.90 | $23.90 | 23,042 |
| 2022-10-18 | $24.15 | $24.28 | $23.98 | $24.12 | $24.12 | 9,045 |
| 2022-10-17 | $24.22 | $24.45 | $23.83 | $23.94 | $23.94 | 18,349 |
| 2022-10-14 | $23.99 | $24.17 | $23.94 | $24.09 | $24.09 | 11,160 |
| 2022-10-13 | $23.84 | $24.29 | $23.47 | $24.05 | $24.05 | 11,444 |
| 2022-10-12 | $24.22 | $24.22 | $23.96 | $24.03 | $24.03 | 11,822 |
| 2022-10-11 | $24.13 | $24.48 | $24.10 | $24.13 | $24.13 | 28,464 |
| 2022-10-10 | $24.48 | $24.48 | $24.16 | $24.25 | $24.25 | 10,939 |
| 2022-10-07 | $24.33 | $24.55 | $24.30 | $24.54 | $24.54 | 20,973 |
| 2022-10-06 | $24.68 | $24.68 | $24.39 | $24.51 | $24.51 | 59,114 |
| 2022-10-05 | $24.85 | $24.85 | $24.57 | $24.68 | $24.68 | 15,644 |
| 2022-10-04 | $24.85 | $25.08 | $24.65 | $24.90 | $24.90 | 25,666 |
| 2022-10-03 | $24.89 | $24.97 | $24.61 | $24.82 | $24.82 | 14,732 |
| 2022-09-30 | $24.52 | $24.80 | $24.34 | $24.75 | $24.75 | 110,890 |
| 2022-09-29 | $24.56 | $24.65 | $24.18 | $24.65 | $24.65 | 22,548 |
| 2022-09-28 | $24.44 | $24.76 | $24.41 | $24.66 | $24.66 | 23,305 |
| 2022-09-27 | $24.16 | $24.52 | $24.15 | $24.52 | $24.52 | 20,406 |
| 2022-09-26 | $24.31 | $24.57 | $24.15 | $24.28 | $24.28 | 24,339 |
| 2022-09-23 | $24.66 | $24.89 | $24.37 | $24.55 | $24.55 | 27,408 |
| 2022-09-22 | $24.97 | $24.97 | $24.46 | $24.60 | $24.60 | 55,323 |
| 2022-09-21 | $24.81 | $25.04 | $24.67 | $25.00 | $25.00 | 10,269 |
| 2022-09-20 | $24.80 | $24.84 | $24.49 | $24.79 | $24.79 | 17,406 |
| 2022-09-19 | $24.86 | $25.00 | $24.46 | $25.00 | $25.00 | 55,769 |
| 2022-09-16 | $24.99 | $25.13 | $24.84 | $24.86 | $24.86 | 39,803 |
| 2022-09-15 | $25.42 | $25.42 | $24.85 | $25.15 | $25.15 | 113,045 |
| 2022-09-14 | $25.58 | $25.58 | $25.33 | $25.40 | $25.40 | 11,034 |
| 2022-09-13 | $25.48 | $25.59 | $25.34 | $25.59 | $25.59 | 19,503 |
| 2022-09-12 | $25.56 | $25.75 | $25.56 | $25.74 | $25.74 | 9,215 |
| 2022-09-09 | $25.45 | $25.69 | $25.33 | $25.68 | $25.68 | 13,376 |
| 2022-09-08 | $25.29 | $25.55 | $25.28 | $25.49 | $25.49 | 11,908 |
| 2022-09-07 | $25.48 | $25.66 | $25.40 | $25.40 | $25.40 | 28,713 |
| 2022-09-06 | $25.59 | $25.62 | $25.45 | $25.52 | $25.52 | 24,169 |
| 2022-09-02 | $25.38 | $25.67 | $25.15 | $25.59 | $25.59 | 24,981 |
| 2022-09-01 | $25.30 | $25.31 | $25.05 | $25.31 | $25.31 | 19,667 |
| 2022-08-31 | $25.41 | $25.43 | $25.02 | $25.37 | $25.37 | 61,337 |
| 2022-08-30 | $25.73 | $25.73 | $25.50 | $25.69 | $25.33 | 10,347 |
| 2022-08-29 | $25.55 | $25.80 | $25.38 | $25.68 | $25.32 | 16,054 |
| 2022-08-26 | $25.90 | $25.95 | $25.51 | $25.67 | $25.31 | 9,265 |
| 2022-08-25 | $25.70 | $25.90 | $25.70 | $25.81 | $25.81 | 6,501 |
| 2022-08-24 | $25.53 | $25.77 | $25.23 | $25.65 | $25.65 | 29,707 |
| 2022-08-23 | $25.65 | $25.89 | $24.40 | $25.55 | $25.55 | 61,913 |
| 2022-08-22 | $25.73 | $25.75 | $25.65 | $25.66 | $25.66 | 13,311 |
| 2022-08-19 | $25.70 | $25.86 | $25.62 | $25.84 | $25.84 | 30,407 |
| 2022-08-18 | $26.00 | $26.00 | $25.92 | $25.95 | $25.95 | 4,518 |
| 2022-08-17 | $26.23 | $26.34 | $25.87 | $25.95 | $25.95 | 12,989 |
| 2022-08-16 | $26.36 | $26.38 | $26.14 | $26.29 | $26.29 | 16,896 |
| 2022-08-15 | $26.28 | $26.43 | $26.24 | $26.35 | $26.35 | 13,797 |
| 2022-08-12 | $26.04 | $26.31 | $25.97 | $26.28 | $26.28 | 26,346 |
| 2022-08-11 | $26.03 | $26.03 | $25.81 | $25.98 | $25.98 | 5,573 |
| 2022-08-10 | $26.03 | $26.07 | $25.83 | $26.07 | $26.07 | 17,861 |
| 2022-08-09 | $25.87 | $26.01 | $25.69 | $25.90 | $25.90 | 18,326 |
| 2022-08-08 | $25.83 | $26.06 | $25.75 | $25.97 | $25.97 | 18,902 |
| 2022-08-05 | $26.16 | $26.16 | $25.81 | $25.91 | $25.91 | 20,781 |
| 2022-08-04 | $26.00 | $26.33 | $25.90 | $26.30 | $26.30 | 26,530 |
| 2022-08-03 | $26.15 | $26.37 | $25.87 | $26.00 | $26.00 | 23,358 |
| 2022-08-02 | $26.23 | $26.39 | $25.84 | $25.91 | $25.91 | 122,265 |
| 2022-08-01 | $26.19 | $26.58 | $26.04 | $26.15 | $26.15 | 60,256 |
| 2022-07-29 | $26.36 | $26.69 | $26.24 | $26.25 | $26.25 | 73,176 |
| 2022-07-28 | $26.30 | $26.39 | $26.22 | $26.35 | $26.35 | 9,132 |
| 2022-07-27 | $26.38 | $26.42 | $26.18 | $26.21 | $26.21 | 4,927 |
| 2022-07-26 | $26.39 | $26.48 | $26.10 | $26.35 | $26.35 | 14,915 |
| 2022-07-25 | $26.30 | $26.48 | $26.10 | $26.48 | $26.48 | 14,589 |
| 2022-07-22 | $26.12 | $26.42 | $26.12 | $26.41 | $26.41 | 8,683 |
| 2022-07-21 | $26.03 | $26.09 | $25.88 | $26.08 | $26.08 | 10,084 |
| 2022-07-20 | $25.94 | $26.12 | $25.68 | $25.99 | $25.99 | 21,362 |
| 2022-07-19 | $25.55 | $25.99 | $25.55 | $25.94 | $25.94 | 10,743 |
| 2022-07-18 | $25.79 | $25.88 | $25.54 | $25.55 | $25.55 | 9,083 |
| 2022-07-15 | $25.45 | $25.85 | $25.33 | $25.79 | $25.79 | 25,826 |
| 2022-07-14 | $25.28 | $25.55 | $25.25 | $25.55 | $25.55 | 4,601 |
| 2022-07-13 | $25.39 | $25.66 | $25.20 | $25.45 | $25.45 | 7,438 |
| 2022-07-12 | $25.47 | $25.74 | $25.47 | $25.52 | $25.52 | 21,050 |
| 2022-07-11 | $25.22 | $25.49 | $25.22 | $25.42 | $25.42 | 11,382 |
| 2022-07-08 | $25.29 | $25.41 | $25.16 | $25.38 | $25.38 | 6,595 |
| 2022-07-07 | $25.36 | $25.41 | $25.20 | $25.30 | $25.30 | 14,225 |
| 2022-07-06 | $25.21 | $25.38 | $25.15 | $25.27 | $25.27 | 13,019 |
| 2022-07-05 | $25.22 | $25.36 | $25.11 | $25.26 | $25.26 | 13,890 |
| 2022-07-01 | $25.15 | $25.38 | $25.15 | $25.26 | $25.26 | 18,523 |
| 2022-06-30 | $25.35 | $25.35 | $25.10 | $25.12 | $25.12 | 51,816 |
| 2022-06-29 | $25.36 | $25.37 | $25.02 | $25.37 | $25.37 | 6,563 |
| 2022-06-28 | $25.53 | $25.53 | $25.05 | $25.32 | $25.32 | 14,173 |
| 2022-06-27 | $25.22 | $25.50 | $25.10 | $25.42 | $25.42 | 22,294 |
| 2022-06-24 | $25.06 | $25.17 | $24.95 | $25.13 | $25.13 | 11,217 |
| 2022-06-23 | $24.79 | $25.14 | $24.79 | $24.90 | $24.90 | 21,184 |
| 2022-06-22 | $24.58 | $24.97 | $24.55 | $24.79 | $24.79 | 20,693 |
| 2022-06-21 | $24.34 | $24.62 | $24.19 | $24.59 | $24.59 | 24,759 |
| 2022-06-17 | $24.41 | $24.70 | $24.14 | $24.14 | $24.14 | 35,961 |
| 2022-06-16 | $24.25 | $24.74 | $24.25 | $24.28 | $24.28 | 41,115 |
| 2022-06-15 | $24.52 | $25.13 | $24.42 | $24.78 | $24.78 | 20,229 |
| 2022-06-14 | $24.52 | $24.62 | $24.24 | $24.48 | $24.48 | 29,220 |
| 2022-06-13 | $24.86 | $24.86 | $24.16 | $24.65 | $24.65 | 22,867 |
| 2022-06-10 | $25.10 | $25.21 | $24.77 | $25.13 | $25.13 | 42,711 |
| 2022-06-09 | $25.79 | $25.81 | $25.23 | $25.37 | $25.37 | 22,819 |
| 2022-06-08 | $25.87 | $26.17 | $25.84 | $25.91 | $25.91 | 14,916 |
| 2022-06-07 | $25.75 | $25.98 | $25.68 | $25.91 | $25.91 | 22,295 |
| 2022-06-06 | $25.84 | $25.95 | $25.63 | $25.78 | $25.78 | 9,451 |
| 2022-06-03 | $25.62 | $25.84 | $25.58 | $25.84 | $25.84 | 13,273 |
| 2022-06-02 | $25.83 | $25.84 | $25.39 | $25.82 | $25.82 | 38,994 |
| 2022-06-01 | $26.01 | $26.08 | $25.58 | $25.83 | $25.83 | 15,258 |
| 2022-05-31 | $26.10 | $26.10 | $25.35 | $26.06 | $26.06 | 118,144 |
| 2022-05-27 | $25.87 | $26.51 | $25.84 | $26.39 | $26.03 | 29,974 |
| 2022-05-26 | $25.50 | $25.89 | $25.44 | $25.52 | $25.17 | 24,519 |
| 2022-05-25 | $25.09 | $25.60 | $25.09 | $25.60 | $25.25 | 18,840 |
| 2022-05-24 | $24.92 | $25.11 | $24.78 | $25.07 | $24.73 | 16,230 |
| 2022-05-23 | $25.16 | $25.18 | $24.77 | $24.79 | $24.45 | 28,390 |
| 2022-05-20 | $25.26 | $25.38 | $24.75 | $25.13 | $24.79 | 29,429 |
| 2022-05-19 | $25.02 | $25.30 | $25.02 | $25.15 | $24.81 | 37,094 |
| 2022-05-18 | $25.13 | $25.37 | $25.00 | $25.05 | $24.71 | 47,469 |
| 2022-05-17 | $25.49 | $25.49 | $25.05 | $25.12 | $24.78 | 38,849 |
| 2022-05-16 | $25.42 | $25.67 | $25.21 | $25.31 | $24.97 | 34,071 |
| 2022-05-13 | $25.44 | $25.68 | $25.14 | $25.54 | $25.19 | 15,426 |
| 2022-05-12 | $25.28 | $25.44 | $25.24 | $25.44 | $25.09 | 46,613 |
| 2022-05-11 | $25.27 | $25.47 | $25.16 | $25.28 | $24.93 | 25,641 |
| 2022-05-10 | $25.41 | $25.47 | $25.20 | $25.28 | $24.94 | 31,454 |
| 2022-05-09 | $25.39 | $25.39 | $25.01 | $25.33 | $24.99 | 24,069 |
| 2022-05-06 | $25.23 | $25.70 | $25.07 | $25.50 | $25.15 | 28,945 |
| 2022-05-05 | $25.32 | $25.69 | $25.21 | $25.35 | $25.01 | 20,244 |
| 2022-05-04 | $25.12 | $25.65 | $25.07 | $25.47 | $25.12 | 22,634 |
| 2022-05-03 | $25.12 | $25.26 | $25.10 | $25.20 | $24.86 | 45,269 |
| 2022-05-02 | $25.69 | $25.69 | $25.03 | $25.06 | $24.72 | 85,402 |
| 2022-04-29 | $26.54 | $26.54 | $25.50 | $25.86 | $25.51 | 170,679 |
| 2022-04-28 | $26.21 | $26.77 | $25.94 | $26.64 | $26.28 | 20,797 |
| 2022-04-27 | $26.70 | $26.73 | $26.21 | $26.22 | $25.86 | 33,993 |
| 2022-04-26 | $26.69 | $26.78 | $26.62 | $26.75 | $26.39 | 13,522 |
| 2022-04-25 | $26.62 | $26.84 | $26.62 | $26.81 | $26.45 | 12,425 |
| 2022-04-22 | $26.69 | $26.78 | $26.46 | $26.66 | $26.30 | 21,559 |
| 2022-04-21 | $26.73 | $26.78 | $26.58 | $26.65 | $26.29 | 24,604 |
| 2022-04-20 | $26.78 | $26.89 | $26.62 | $26.74 | $26.38 | 9,428 |
| 2022-04-19 | $26.47 | $26.76 | $26.43 | $26.69 | $26.33 | 31,822 |
| 2022-04-18 | $26.55 | $26.64 | $26.45 | $26.57 | $26.21 | 17,362 |
| 2022-04-14 | $26.59 | $26.75 | $26.50 | $26.60 | $26.24 | 33,561 |
| 2022-04-13 | $26.56 | $26.87 | $26.55 | $26.59 | $26.23 | 48,033 |
| 2022-04-12 | $26.77 | $26.84 | $26.53 | $26.55 | $26.19 | 18,983 |
| 2022-04-11 | $26.66 | $26.75 | $26.54 | $26.60 | $26.24 | 31,176 |
| 2022-04-08 | $27.08 | $27.08 | $26.79 | $26.81 | $26.45 | 13,928 |
| 2022-04-07 | $26.99 | $27.29 | $26.92 | $27.13 | $26.76 | 17,288 |
| 2022-04-06 | $26.71 | $27.30 | $26.71 | $27.08 | $26.71 | 22,260 |
| 2022-04-05 | $27.46 | $27.49 | $26.95 | $27.03 | $26.66 | 20,579 |
| 2022-04-04 | $27.57 | $27.57 | $27.42 | $27.47 | $27.10 | 15,049 |
| 2022-04-01 | $27.41 | $27.59 | $27.25 | $27.52 | $27.15 | 9,544 |
| 2022-03-31 | $27.25 | $27.55 | $27.07 | $27.40 | $27.03 | 20,790 |
| 2022-03-30 | $27.02 | $27.29 | $26.96 | $27.25 | $26.88 | 10,910 |
| 2022-03-29 | $26.89 | $27.07 | $26.80 | $27.07 | $26.70 | 23,075 |
| 2022-03-28 | $26.67 | $26.98 | $26.57 | $26.71 | $26.35 | 22,996 |
| 2022-03-25 | $26.83 | $26.84 | $26.52 | $26.52 | $26.16 | 18,521 |
| 2022-03-24 | $26.84 | $26.93 | $26.65 | $26.91 | $26.54 | 14,246 |
| 2022-03-23 | $26.61 | $26.92 | $26.55 | $26.84 | $26.47 | 16,233 |
| 2022-03-22 | $26.60 | $26.89 | $26.46 | $26.62 | $26.26 | 13,179 |
| 2022-03-21 | $26.70 | $26.79 | $26.62 | $26.62 | $26.26 | 14,827 |
| 2022-03-18 | $26.61 | $27.04 | $26.56 | $26.70 | $26.34 | 35,648 |
| 2022-03-17 | $26.39 | $26.80 | $26.39 | $26.61 | $26.25 | 17,531 |
| 2022-03-16 | $26.37 | $26.52 | $26.24 | $26.46 | $26.10 | 24,735 |
| 2022-03-15 | $26.16 | $26.34 | $26.05 | $26.25 | $25.89 | 37,923 |
| 2022-03-14 | $26.56 | $26.59 | $25.79 | $26.03 | $25.68 | 29,889 |
| 2022-03-11 | $26.76 | $26.80 | $26.61 | $26.61 | $26.25 | 22,549 |
| 2022-03-10 | $26.78 | $26.83 | $26.61 | $26.76 | $26.40 | 8,206 |
| 2022-03-09 | $26.72 | $26.97 | $26.72 | $26.82 | $26.46 | 9,407 |
| 2022-03-08 | $26.73 | $27.02 | $26.63 | $26.67 | $26.31 | 13,709 |
| 2022-03-07 | $27.02 | $27.12 | $26.67 | $26.74 | $26.38 | 31,121 |
| 2022-03-04 | $27.21 | $27.28 | $26.94 | $27.11 | $26.74 | 20,541 |
| 2022-03-03 | $27.23 | $27.36 | $27.12 | $27.12 | $26.75 | 13,180 |
| 2022-03-02 | $27.29 | $27.39 | $27.16 | $27.28 | $26.91 | 34,663 |
| 2022-03-01 | $27.34 | $27.52 | $27.16 | $27.29 | $26.92 | 14,688 |
| 2022-02-28 | $27.38 | $27.48 | $27.20 | $27.20 | $26.83 | 22,574 |
| 2022-02-25 | $27.40 | $27.87 | $27.27 | $27.55 | $26.82 | 14,612 |
| 2022-02-24 | $27.04 | $27.54 | $26.60 | $27.54 | $26.81 | 28,480 |
| 2022-02-23 | $27.42 | $27.44 | $27.18 | $27.20 | $26.48 | 16,383 |
| 2022-02-22 | $27.40 | $27.44 | $27.14 | $27.21 | $26.49 | 17,434 |
| 2022-02-18 | $27.11 | $27.64 | $26.97 | $27.55 | $26.82 | 23,466 |
| 2022-02-17 | $26.98 | $27.25 | $26.95 | $27.19 | $26.47 | 36,570 |
| 2022-02-16 | $26.83 | $27.20 | $26.83 | $27.08 | $26.36 | 31,457 |
| 2022-02-15 | $26.82 | $27.39 | $26.82 | $26.91 | $26.20 | 20,815 |
| 2022-02-14 | $27.26 | $27.36 | $26.79 | $26.88 | $26.17 | 22,137 |
| 2022-02-11 | $27.67 | $27.78 | $27.21 | $27.34 | $26.62 | 22,987 |
| 2022-02-10 | $27.81 | $27.81 | $27.31 | $27.67 | $26.94 | 32,218 |
| 2022-02-09 | $28.01 | $28.11 | $27.86 | $27.93 | $27.19 | 18,902 |
| 2022-02-08 | $27.96 | $28.10 | $27.84 | $27.88 | $27.14 | 21,327 |
| 2022-02-07 | $28.44 | $28.48 | $28.01 | $28.13 | $27.39 | 22,146 |
| 2022-02-04 | $28.50 | $28.60 | $28.29 | $28.39 | $27.64 | 23,693 |
| 2022-02-03 | $28.47 | $28.65 | $28.28 | $28.65 | $27.89 | 37,650 |
| 2022-02-02 | $28.96 | $28.96 | $28.68 | $28.72 | $27.96 | 26,630 |
| 2022-02-01 | $28.78 | $29.03 | $28.75 | $28.89 | $28.13 | 14,773 |
| 2022-01-31 | $28.64 | $28.79 | $28.35 | $28.78 | $28.02 | 33,896 |
| 2022-01-28 | $28.64 | $28.64 | $27.95 | $28.46 | $27.71 | 23,496 |
| 2022-01-27 | $28.99 | $28.99 | $28.54 | $28.57 | $27.81 | 66,689 |
| 2022-01-26 | $29.06 | $29.18 | $28.85 | $28.90 | $28.14 | 58,982 |
| 2022-01-25 | $29.02 | $29.10 | $28.93 | $29.03 | $28.26 | 72,429 |
| 2022-01-24 | $28.96 | $29.15 | $28.82 | $29.08 | $28.31 | 63,557 |
| 2022-01-21 | $28.99 | $29.15 | $28.92 | $29.06 | $28.29 | 27,150 |
| 2022-01-20 | $29.14 | $29.22 | $28.97 | $28.97 | $28.20 | 23,232 |
| 2022-01-19 | $29.13 | $29.13 | $28.98 | $29.04 | $28.27 | 26,692 |
| 2022-01-18 | $29.18 | $29.20 | $29.03 | $29.03 | $28.26 | 58,664 |
| 2022-01-14 | $29.23 | $29.30 | $29.13 | $29.27 | $28.50 | 14,734 |
| 2022-01-13 | $29.27 | $29.35 | $29.15 | $29.28 | $28.51 | 20,740 |
| 2022-01-12 | $29.17 | $29.34 | $29.13 | $29.15 | $28.38 | 14,453 |
| 2022-01-11 | $29.09 | $29.27 | $29.07 | $29.17 | $28.40 | 25,291 |
| 2022-01-10 | $28.96 | $29.12 | $28.85 | $29.07 | $28.30 | 29,460 |
| 2022-01-07 | $28.93 | $29.09 | $28.83 | $29.05 | $28.28 | 27,693 |
| 2022-01-06 | $28.93 | $29.08 | $28.72 | $28.93 | $28.16 | 33,808 |
| 2022-01-05 | $29.00 | $29.15 | $28.85 | $28.87 | $28.11 | 30,945 |
| 2022-01-04 | $29.07 | $29.15 | $28.82 | $28.99 | $28.22 | 14,699 |
| 2022-01-03 | $29.31 | $29.31 | $29.07 | $29.14 | $28.37 | 34,832 |
| 2021-12-31 | $29.33 | $29.40 | $29.27 | $29.32 | $28.54 | 27,244 |
| 2021-12-30 | $29.23 | $29.39 | $29.17 | $29.36 | $28.58 | 24,234 |
| 2021-12-29 | $29.17 | $29.31 | $29.10 | $29.26 | $28.49 | 37,549 |
| 2021-12-28 | $29.20 | $29.23 | $29.10 | $29.18 | $28.41 | 23,907 |
| 2021-12-27 | $29.12 | $29.25 | $28.96 | $29.18 | $28.41 | 19,485 |
| 2021-12-23 | $29.10 | $29.18 | $29.01 | $29.15 | $28.38 | 21,309 |
| 2021-12-22 | $29.00 | $29.09 | $28.92 | $29.05 | $28.28 | 40,372 |
| 2021-12-21 | $28.83 | $28.98 | $28.83 | $28.98 | $28.21 | 28,058 |
| 2021-12-20 | $28.72 | $28.80 | $28.66 | $28.78 | $28.02 | 21,057 |
| 2021-12-17 | $28.79 | $28.86 | $28.75 | $28.80 | $28.03 | 17,884 |
| 2021-12-16 | $28.67 | $28.90 | $28.55 | $28.85 | $28.09 | 26,476 |
| 2021-12-15 | $28.61 | $28.75 | $28.48 | $28.71 | $27.95 | 26,559 |
| 2021-12-14 | $28.56 | $28.61 | $28.49 | $28.52 | $27.77 | 46,797 |
| 2021-12-13 | $28.54 | $28.61 | $28.40 | $28.56 | $27.80 | 15,206 |
| 2021-12-10 | $28.64 | $28.64 | $28.38 | $28.49 | $27.74 | 10,068 |
| 2021-12-09 | $28.50 | $28.64 | $28.49 | $28.49 | $27.74 | 9,596 |
| 2021-12-08 | $28.67 | $28.68 | $28.51 | $28.59 | $27.83 | 19,730 |
| 2021-12-07 | $28.61 | $28.72 | $28.57 | $28.61 | $27.85 | 17,093 |
| 2021-12-06 | $28.58 | $28.65 | $28.48 | $28.51 | $27.76 | 9,628 |
| 2021-12-03 | $28.56 | $28.56 | $28.37 | $28.46 | $27.71 | 7,954 |
| 2021-12-02 | $28.23 | $28.55 | $28.23 | $28.50 | $27.75 | 12,803 |
| 2021-12-01 | $28.36 | $28.55 | $28.26 | $28.28 | $27.53 | 26,696 |
| 2021-11-30 | $28.19 | $28.36 | $28.16 | $28.32 | $27.57 | 162,974 |
| 2021-11-29 | $28.35 | $28.56 | $28.30 | $28.44 | $27.34 | 20,171 |
| 2021-11-26 | $28.52 | $28.52 | $28.11 | $28.21 | $27.12 | 22,146 |
| 2021-11-24 | $28.58 | $28.73 | $28.54 | $28.72 | $27.61 | 16,674 |
| 2021-11-23 | $28.62 | $28.67 | $28.46 | $28.61 | $27.50 | 30,495 |
| 2021-11-22 | $28.70 | $28.80 | $28.56 | $28.68 | $27.57 | 12,013 |
| 2021-11-19 | $28.73 | $28.73 | $28.58 | $28.68 | $27.57 | 13,039 |
| 2021-11-18 | $28.79 | $28.79 | $28.60 | $28.73 | $27.62 | 17,565 |
| 2021-11-17 | $28.59 | $28.77 | $28.59 | $28.76 | $27.65 | 22,670 |
| 2021-11-16 | $28.45 | $28.71 | $28.45 | $28.62 | $27.51 | 18,633 |
| 2021-11-15 | $28.56 | $28.56 | $28.42 | $28.49 | $27.39 | 8,569 |
| 2021-11-12 | $28.48 | $28.57 | $28.42 | $28.54 | $27.44 | 17,825 |
| 2021-11-11 | $28.59 | $28.64 | $28.28 | $28.40 | $27.30 | 16,003 |
| 2021-11-10 | $28.65 | $28.65 | $28.42 | $28.47 | $27.37 | 10,932 |
| 2021-11-09 | $28.89 | $28.89 | $28.60 | $28.65 | $27.54 | 31,802 |
| 2021-11-08 | $28.87 | $28.90 | $28.66 | $28.84 | $27.72 | 19,468 |
| 2021-11-05 | $28.72 | $28.85 | $28.67 | $28.83 | $27.72 | 27,259 |
| 2021-11-04 | $28.72 | $28.78 | $28.63 | $28.66 | $27.55 | 43,079 |
| 2021-11-03 | $28.66 | $28.75 | $28.58 | $28.65 | $27.54 | 30,970 |
| 2021-11-02 | $28.72 | $28.81 | $28.59 | $28.66 | $27.55 | 31,056 |
| 2021-11-01 | $28.58 | $28.75 | $28.57 | $28.64 | $27.53 | 34,779 |
| 2021-10-29 | $28.71 | $28.78 | $28.54 | $28.54 | $27.44 | 60,580 |
| 2021-10-28 | $28.69 | $28.81 | $28.60 | $28.66 | $27.55 | 16,575 |
| 2021-10-27 | $28.72 | $28.77 | $28.61 | $28.61 | $27.50 | 27,385 |
| 2021-10-26 | $28.70 | $28.78 | $28.61 | $28.65 | $27.54 | 17,200 |
| 2021-10-25 | $28.59 | $28.63 | $28.58 | $28.60 | $27.49 | 9,425 |
| 2021-10-22 | $28.61 | $28.65 | $28.57 | $28.58 | $27.47 | 12,596 |
| 2021-10-21 | $28.63 | $28.64 | $28.58 | $28.61 | $27.50 | 11,316 |
| 2021-10-20 | $28.63 | $28.72 | $28.58 | $28.61 | $27.50 | 18,806 |
| 2021-10-19 | $28.49 | $28.76 | $28.45 | $28.65 | $27.54 | 26,743 |
| 2021-10-18 | $28.50 | $28.55 | $28.36 | $28.55 | $27.45 | 13,883 |
| 2021-10-15 | $28.60 | $28.64 | $28.55 | $28.55 | $27.45 | 8,715 |
| 2021-10-14 | $28.58 | $28.74 | $28.57 | $28.65 | $27.54 | 24,042 |
| 2021-10-13 | $28.60 | $28.72 | $28.51 | $28.52 | $27.42 | 42,129 |
| 2021-10-12 | $28.48 | $28.69 | $28.47 | $28.64 | $27.53 | 13,070 |
| 2021-10-11 | $28.51 | $28.56 | $28.44 | $28.46 | $27.36 | 14,452 |
| 2021-10-08 | $28.43 | $30.34 | $28.21 | $28.44 | $27.34 | 15,086 |
| 2021-10-07 | $28.32 | $28.45 | $28.28 | $28.34 | $27.24 | 15,542 |
| 2021-10-06 | $28.10 | $28.45 | $28.05 | $28.36 | $27.26 | 33,254 |
| 2021-10-05 | $28.13 | $28.21 | $28.00 | $28.11 | $27.02 | 29,237 |
| 2021-10-04 | $28.36 | $28.36 | $27.96 | $27.96 | $26.88 | 32,603 |
| 2021-10-01 | $28.39 | $28.45 | $28.30 | $28.39 | $27.29 | 411,150 |
| 2021-09-30 | $28.52 | $28.54 | $28.28 | $28.31 | $27.22 | 307,137 |
| 2021-09-29 | $28.41 | $28.59 | $28.36 | $28.38 | $27.28 | 20,669 |
| 2021-09-28 | $28.47 | $28.47 | $28.15 | $28.26 | $27.17 | 21,068 |
| 2021-09-27 | $28.48 | $28.53 | $28.45 | $28.53 | $27.43 | 21,589 |
| 2021-09-24 | $28.55 | $28.59 | $28.34 | $28.45 | $27.35 | 12,993 |
| 2021-09-23 | $28.69 | $28.82 | $28.38 | $28.66 | $27.55 | 30,414 |
| 2021-09-22 | $28.60 | $28.71 | $28.52 | $28.70 | $27.59 | 19,961 |
| 2021-09-21 | $28.62 | $28.68 | $28.55 | $28.55 | $27.45 | 9,498 |
| 2021-09-20 | $28.56 | $28.59 | $28.44 | $28.51 | $27.41 | 13,938 |
| 2021-09-17 | $28.65 | $28.70 | $28.65 | $28.65 | $27.54 | 10,657 |
| 2021-09-16 | $28.57 | $28.89 | $28.55 | $28.61 | $27.50 | 23,660 |
| 2021-09-15 | $28.66 | $28.70 | $28.53 | $28.57 | $27.47 | 26,507 |
| 2021-09-14 | $28.73 | $28.73 | $28.52 | $28.67 | $27.56 | 7,564 |
| 2021-09-13 | $28.73 | $28.83 | $28.65 | $28.70 | $27.59 | 11,217 |
| 2021-09-10 | $28.73 | $28.74 | $28.64 | $28.70 | $27.59 | 6,687 |
| 2021-09-09 | $28.61 | $28.69 | $28.61 | $28.65 | $27.54 | 13,490 |
| 2021-09-08 | $28.77 | $28.77 | $28.54 | $28.66 | $27.55 | 11,309 |
| 2021-09-07 | $28.80 | $28.81 | $28.72 | $28.80 | $27.69 | 8,147 |
| 2021-09-03 | $28.81 | $28.83 | $28.72 | $28.83 | $27.72 | 7,314 |
| 2021-09-02 | $28.83 | $28.91 | $28.79 | $28.85 | $27.73 | 17,173 |
| 2021-09-01 | $28.72 | $28.87 | $28.60 | $28.85 | $27.73 | 16,975 |
| 2021-08-31 | $28.90 | $28.90 | $28.62 | $28.74 | $27.63 | 52,494 |
| 2021-08-30 | $29.01 | $29.12 | $28.95 | $29.09 | $27.62 | 7,232 |
| 2021-08-27 | $28.99 | $29.06 | $28.79 | $29.02 | $27.55 | 24,471 |
| 2021-08-26 | $28.96 | $28.96 | $28.86 | $28.90 | $27.44 | 6,379 |
| 2021-08-25 | $28.99 | $28.99 | $28.90 | $28.99 | $27.52 | 11,980 |
| 2021-08-24 | $28.99 | $29.06 | $28.88 | $29.02 | $27.55 | 19,355 |
| 2021-08-23 | $29.01 | $29.04 | $28.83 | $28.90 | $27.44 | 13,126 |
| 2021-08-20 | $28.80 | $29.02 | $28.80 | $29.02 | $27.55 | 23,964 |
| 2021-08-19 | $28.89 | $28.89 | $28.58 | $28.80 | $27.34 | 14,304 |
| 2021-08-18 | $28.98 | $29.01 | $28.70 | $28.93 | $27.47 | 11,425 |
| 2021-08-17 | $28.96 | $28.97 | $28.85 | $28.93 | $27.47 | 10,863 |
| 2021-08-16 | $28.98 | $29.03 | $28.93 | $29.02 | $27.55 | 22,527 |
| 2021-08-13 | $28.91 | $29.08 | $28.83 | $29.00 | $27.53 | 19,992 |
| 2021-08-12 | $28.88 | $28.92 | $28.84 | $28.87 | $27.41 | 12,052 |
| 2021-08-11 | $28.89 | $28.93 | $28.72 | $28.88 | $27.42 | 41,271 |
| 2021-08-10 | $28.97 | $28.97 | $28.52 | $28.88 | $27.42 | 41,311 |
| 2021-08-09 | $29.00 | $29.09 | $28.90 | $28.98 | $27.52 | 25,993 |
| 2021-08-06 | $28.93 | $29.08 | $28.93 | $29.02 | $27.55 | 18,250 |
| 2021-08-05 | $28.98 | $29.19 | $28.91 | $28.99 | $27.52 | 26,756 |
| 2021-08-04 | $28.99 | $28.99 | $28.88 | $28.97 | $27.51 | 12,504 |
| 2021-08-03 | $28.99 | $29.05 | $28.98 | $29.00 | $27.53 | 16,666 |
| 2021-08-02 | $28.99 | $29.14 | $28.94 | $28.98 | $27.52 | 19,714 |
| 2021-07-30 | $28.99 | $29.24 | $28.94 | $29.00 | $27.53 | 27,731 |
| 2021-07-29 | $29.03 | $29.06 | $28.96 | $29.00 | $27.53 | 15,018 |
| 2021-07-28 | $28.93 | $29.10 | $28.85 | $29.00 | $27.53 | 16,377 |
| 2021-07-27 | $29.02 | $29.02 | $28.78 | $28.95 | $27.49 | 10,841 |
| 2021-07-26 | $28.92 | $29.09 | $28.84 | $28.95 | $27.49 | 16,989 |
| 2021-07-23 | $28.96 | $29.10 | $28.94 | $28.99 | $27.52 | 14,381 |
| 2021-07-22 | $28.99 | $28.99 | $28.80 | $28.93 | $27.47 | 9,257 |
| 2021-07-21 | $29.05 | $29.05 | $28.87 | $28.98 | $27.52 | 17,751 |
| 2021-07-20 | $28.83 | $29.04 | $28.71 | $28.98 | $27.52 | 12,275 |
| 2021-07-19 | $28.82 | $28.83 | $28.64 | $28.73 | $27.28 | 7,208 |
| 2021-07-16 | $28.95 | $28.99 | $28.87 | $28.92 | $27.46 | 14,551 |
| 2021-07-15 | $28.94 | $28.96 | $28.86 | $28.94 | $27.48 | 12,763 |
| 2021-07-14 | $28.89 | $28.94 | $28.69 | $28.94 | $27.48 | 10,419 |
| 2021-07-13 | $28.93 | $28.97 | $28.62 | $28.85 | $27.39 | 33,493 |
| 2021-07-12 | $29.05 | $29.05 | $28.81 | $28.85 | $27.39 | 10,172 |
| 2021-07-09 | $29.00 | $29.07 | $28.86 | $28.98 | $27.52 | 15,374 |
| 2021-07-08 | $28.87 | $28.99 | $28.87 | $28.93 | $27.47 | 14,459 |
| 2021-07-07 | $28.55 | $29.07 | $28.55 | $29.00 | $27.53 | 39,889 |
| 2021-07-06 | $28.64 | $28.65 | $28.44 | $28.55 | $27.11 | 26,930 |
| 2021-07-02 | $28.63 | $28.69 | $28.42 | $28.64 | $27.19 | 10,606 |
| 2021-07-01 | $28.64 | $28.69 | $28.42 | $28.60 | $27.15 | 17,467 |
| 2021-06-30 | $28.68 | $28.68 | $28.44 | $28.64 | $27.19 | 54,877 |
| 2021-06-29 | $28.67 | $28.69 | $28.42 | $28.63 | $27.18 | 16,409 |
| 2021-06-28 | $28.69 | $28.69 | $28.55 | $28.64 | $27.19 | 15,970 |
| 2021-06-25 | $28.68 | $28.77 | $28.49 | $28.64 | $27.19 | 15,004 |
| 2021-06-24 | $28.74 | $28.78 | $28.59 | $28.61 | $27.16 | 141,339 |
| 2021-06-23 | $28.67 | $28.72 | $28.64 | $28.70 | $27.24 | 8,515 |
| 2021-06-22 | $28.62 | $28.67 | $28.62 | $28.64 | $27.19 | 18,914 |
| 2021-06-21 | $28.54 | $28.62 | $28.54 | $28.60 | $27.15 | 8,218 |
| 2021-06-18 | $28.47 | $28.54 | $28.46 | $28.54 | $27.09 | 6,527 |
| 2021-06-17 | $28.41 | $28.50 | $28.33 | $28.45 | $27.01 | 17,235 |
| 2021-06-16 | $28.44 | $28.44 | $28.34 | $28.34 | $26.91 | 15,066 |
| 2021-06-15 | $28.44 | $28.45 | $28.35 | $28.41 | $26.97 | 15,024 |
| 2021-06-14 | $28.40 | $28.40 | $28.25 | $28.35 | $26.92 | 15,476 |
| 2021-06-11 | $28.29 | $28.38 | $28.21 | $28.31 | $26.88 | 17,161 |
| 2021-06-10 | $28.18 | $28.29 | $28.16 | $28.28 | $26.85 | 13,123 |
| 2021-06-09 | $28.10 | $28.18 | $28.09 | $28.18 | $26.76 | 13,156 |
| 2021-06-08 | $27.98 | $28.09 | $27.94 | $28.05 | $26.63 | 18,484 |
| 2021-06-07 | $27.96 | $28.00 | $27.91 | $27.95 | $26.54 | 15,971 |
| 2021-06-04 | $27.96 | $28.00 | $27.86 | $27.96 | $26.55 | 16,703 |
| 2021-06-03 | $27.84 | $27.91 | $27.77 | $27.89 | $26.48 | 17,742 |
| 2021-06-02 | $27.68 | $27.90 | $27.67 | $27.86 | $26.45 | 31,432 |
| 2021-06-01 | $27.63 | $27.67 | $27.59 | $27.67 | $26.27 | 35,845 |
| 2021-05-28 | $27.70 | $27.82 | $27.45 | $27.54 | $26.15 | 178,825 |
| 2021-05-27 | $28.07 | $28.08 | $27.92 | $27.94 | $26.19 | 22,112 |
| 2021-05-26 | $28.28 | $28.28 | $27.92 | $28.00 | $26.24 | 28,681 |
| 2021-05-25 | $28.33 | $28.33 | $28.17 | $28.21 | $26.44 | 18,845 |
| 2021-05-24 | $28.21 | $28.34 | $28.16 | $28.28 | $26.51 | 26,219 |
| 2021-05-21 | $28.28 | $28.28 | $28.12 | $28.16 | $26.39 | 27,094 |
| 2021-05-20 | $28.26 | $28.30 | $28.18 | $28.28 | $26.51 | 15,253 |
| 2021-05-19 | $28.08 | $28.22 | $28.08 | $28.18 | $26.41 | 8,836 |
| 2021-05-18 | $28.12 | $28.29 | $28.09 | $28.27 | $26.50 | 11,562 |
| 2021-05-17 | $28.27 | $28.27 | $28.03 | $28.11 | $26.35 | 14,068 |
| 2021-05-14 | $28.08 | $28.35 | $27.87 | $28.29 | $26.51 | 29,055 |
| 2021-05-13 | $28.00 | $28.12 | $27.65 | $27.99 | $26.23 | 11,489 |
| 2021-05-12 | $28.00 | $28.00 | $27.63 | $27.99 | $26.23 | 26,704 |
| 2021-05-11 | $28.31 | $28.35 | $28.01 | $28.09 | $26.33 | 14,118 |
| 2021-05-10 | $28.49 | $28.50 | $28.35 | $28.41 | $26.63 | 15,801 |
| 2021-05-07 | $28.48 | $28.61 | $28.29 | $28.50 | $26.71 | 13,871 |
| 2021-05-06 | $28.38 | $28.47 | $28.06 | $28.42 | $26.64 | 15,325 |
| 2021-05-05 | $28.46 | $28.46 | $28.40 | $28.42 | $26.64 | 11,800 |
| 2021-05-04 | $28.31 | $28.46 | $28.31 | $28.42 | $26.64 | 15,237 |
| 2021-05-03 | $28.27 | $28.47 | $28.27 | $28.38 | $26.60 | 18,133 |
| 2021-04-30 | $28.34 | $28.45 | $28.17 | $28.17 | $26.40 | 41,840 |
| 2021-04-29 | $28.48 | $28.48 | $28.27 | $28.35 | $26.57 | 10,317 |
| 2021-04-28 | $28.44 | $28.50 | $28.30 | $28.42 | $26.64 | 15,553 |
| 2021-04-27 | $28.46 | $28.46 | $28.26 | $28.39 | $26.61 | 12,577 |
| 2021-04-26 | $28.46 | $28.48 | $28.39 | $28.42 | $26.64 | 36,035 |
| 2021-04-23 | $28.37 | $28.44 | $28.32 | $28.42 | $26.64 | 11,105 |
| 2021-04-22 | $28.41 | $28.44 | $28.27 | $28.31 | $26.53 | 11,895 |
| 2021-04-21 | $28.30 | $28.37 | $28.19 | $28.32 | $26.54 | 8,219 |
| 2021-04-20 | $28.36 | $28.36 | $28.21 | $28.24 | $26.47 | 4,982 |
| 2021-04-19 | $28.35 | $28.38 | $28.25 | $28.30 | $26.52 | 13,093 |
| 2021-04-16 | $28.43 | $28.45 | $28.30 | $28.30 | $26.52 | 23,283 |
| 2021-04-15 | $28.36 | $28.43 | $28.17 | $28.43 | $26.65 | 13,012 |
| 2021-04-14 | $28.34 | $28.41 | $28.19 | $28.35 | $26.57 | 8,374 |
| 2021-04-13 | $28.30 | $28.38 | $28.08 | $28.28 | $26.51 | 13,029 |
| 2021-04-12 | $28.35 | $28.35 | $28.21 | $28.26 | $26.49 | 14,154 |
| 2021-04-09 | $28.32 | $28.32 | $28.22 | $28.28 | $26.51 | 9,216 |
| 2021-04-08 | $28.30 | $28.37 | $28.11 | $28.30 | $26.52 | 17,775 |
| 2021-04-07 | $28.22 | $28.31 | $28.16 | $28.25 | $26.48 | 11,958 |
| 2021-04-06 | $28.22 | $28.33 | $28.05 | $28.20 | $26.43 | 44,617 |
| 2021-04-05 | $28.26 | $28.29 | $28.06 | $28.20 | $26.43 | 30,480 |
| 2021-04-01 | $28.14 | $28.42 | $27.92 | $28.20 | $26.43 | 99,340 |
| 2021-03-31 | $28.08 | $28.15 | $27.93 | $28.14 | $26.37 | 38,538 |
| 2021-03-30 | $28.00 | $28.08 | $27.83 | $28.08 | $26.32 | 11,145 |
| 2021-03-29 | $28.08 | $28.11 | $27.87 | $27.95 | $26.20 | 14,705 |
| 2021-03-26 | $28.14 | $28.14 | $28.05 | $28.11 | $26.35 | 12,228 |
| 2021-03-25 | $28.16 | $28.17 | $28.08 | $28.12 | $26.36 | 18,040 |
| 2021-03-24 | $28.17 | $28.17 | $28.03 | $28.17 | $26.40 | 30,899 |
| 2021-03-23 | $27.85 | $28.17 | $27.82 | $28.12 | $26.36 | 25,099 |
| 2021-03-22 | $27.74 | $28.12 | $27.74 | $27.78 | $26.04 | 12,992 |
| 2021-03-19 | $27.60 | $27.82 | $27.42 | $27.66 | $25.92 | 15,382 |
| 2021-03-18 | $28.08 | $28.08 | $27.58 | $27.60 | $25.87 | 17,290 |
| 2021-03-17 | $28.16 | $28.16 | $27.92 | $28.15 | $26.38 | 7,800 |
| 2021-03-16 | $28.02 | $28.22 | $28.02 | $28.13 | $26.36 | 22,338 |
| 2021-03-15 | $28.21 | $28.22 | $27.95 | $28.08 | $26.32 | 15,180 |
| 2021-03-12 | $28.03 | $28.16 | $27.69 | $28.15 | $26.38 | 18,374 |
| 2021-03-11 | $28.19 | $28.28 | $28.11 | $28.15 | $26.38 | 33,144 |
| 2021-03-10 | $28.09 | $28.16 | $27.85 | $28.09 | $26.33 | 21,020 |
| 2021-03-09 | $28.14 | $28.14 | $27.83 | $28.07 | $26.31 | 13,376 |
| 2021-03-08 | $28.11 | $28.17 | $27.84 | $28.09 | $26.33 | 9,298 |
| 2021-03-05 | $27.98 | $28.18 | $27.81 | $28.09 | $26.33 | 14,526 |
| 2021-03-04 | $28.06 | $28.17 | $27.75 | $27.86 | $26.11 | 34,908 |
| 2021-03-03 | $28.00 | $28.09 | $27.88 | $28.04 | $26.28 | 10,638 |
| 2021-03-02 | $27.82 | $28.11 | $27.82 | $28.06 | $26.30 | 32,334 |
| 2021-03-01 | $27.66 | $27.91 | $27.55 | $27.91 | $26.16 | 40,667 |
| 2021-02-26 | $27.50 | $27.50 | $27.12 | $27.47 | $25.75 | 36,451 |
| 2021-02-25 | $27.62 | $27.69 | $27.01 | $27.58 | $25.52 | 39,372 |
| 2021-02-24 | $27.55 | $27.63 | $27.38 | $27.57 | $25.51 | 21,215 |
| 2021-02-23 | $27.58 | $27.73 | $27.37 | $27.49 | $25.43 | 11,438 |
| 2021-02-22 | $27.89 | $27.90 | $27.53 | $27.53 | $25.47 | 15,303 |
| 2021-02-19 | $27.87 | $27.95 | $27.87 | $27.87 | $25.78 | 15,702 |
| 2021-02-18 | $28.11 | $28.11 | $27.72 | $27.94 | $25.85 | 35,345 |
| 2021-02-17 | $28.38 | $28.38 | $28.14 | $28.16 | $26.05 | 16,292 |
| 2021-02-16 | $28.61 | $28.61 | $28.21 | $28.21 | $26.10 | 24,744 |
| 2021-02-12 | $28.83 | $28.83 | $28.31 | $28.51 | $26.38 | 15,811 |
| 2021-02-11 | $28.97 | $28.97 | $28.75 | $28.88 | $26.72 | 15,350 |
| 2021-02-10 | $29.00 | $29.00 | $28.78 | $28.98 | $26.81 | 26,802 |
| 2021-02-09 | $28.94 | $29.00 | $28.87 | $29.00 | $26.83 | 11,775 |
| 2021-02-08 | $28.81 | $28.87 | $28.66 | $28.87 | $26.71 | 16,451 |
| 2021-02-05 | $28.74 | $29.10 | $28.73 | $28.86 | $26.70 | 13,864 |
| 2021-02-04 | $28.64 | $28.88 | $28.44 | $28.87 | $26.71 | 17,684 |
| 2021-02-03 | $28.62 | $28.84 | $28.44 | $28.55 | $26.41 | 8,680 |
| 2021-02-02 | $28.53 | $28.82 | $28.53 | $28.72 | $26.57 | 11,149 |
| 2021-02-01 | $28.56 | $28.62 | $28.38 | $28.42 | $26.29 | 7,892 |
| 2021-01-29 | $28.71 | $28.74 | $28.29 | $28.48 | $26.35 | 53,262 |
| 2021-01-28 | $28.78 | $28.86 | $28.29 | $28.83 | $26.67 | 14,027 |
| 2021-01-27 | $28.66 | $28.88 | $28.24 | $28.47 | $26.34 | 9,556 |
| 2021-01-26 | $28.75 | $28.98 | $28.53 | $28.83 | $26.67 | 13,780 |
| 2021-01-25 | $29.07 | $29.07 | $28.73 | $28.83 | $26.67 | 9,095 |
| 2021-01-22 | $28.73 | $28.97 | $28.42 | $28.94 | $26.77 | 16,812 |
| 2021-01-21 | $28.90 | $28.96 | $28.51 | $28.62 | $26.48 | 11,583 |
| 2021-01-20 | $29.00 | $29.10 | $28.95 | $28.95 | $26.78 | 23,597 |
| 2021-01-19 | $28.50 | $29.10 | $28.48 | $29.00 | $26.83 | 16,854 |
| 2021-01-15 | $28.60 | $28.77 | $28.52 | $28.56 | $26.42 | 10,267 |
| 2021-01-14 | $28.47 | $28.63 | $28.31 | $28.61 | $26.47 | 22,456 |
| 2021-01-13 | $28.08 | $28.47 | $28.00 | $28.31 | $26.19 | 41,011 |
| 2021-01-12 | $28.23 | $28.23 | $27.83 | $27.95 | $25.86 | 53,916 |
| 2021-01-11 | $28.19 | $28.26 | $28.09 | $28.11 | $26.01 | 25,167 |
| 2021-01-08 | $28.23 | $28.24 | $28.16 | $28.24 | $26.13 | 24,834 |
| 2021-01-07 | $28.33 | $28.42 | $28.01 | $28.09 | $25.99 | 28,241 |
| 2021-01-06 | $28.77 | $28.77 | $27.96 | $28.37 | $26.25 | 25,977 |
| 2021-01-05 | $28.48 | $28.86 | $28.48 | $28.86 | $26.70 | 11,838 |
| 2021-01-04 | $28.99 | $28.99 | $28.40 | $28.40 | $26.27 | 15,351 |
| 2020-12-31 | $28.94 | $28.98 | $28.80 | $28.92 | $26.76 | 84,829 |
| 2020-12-30 | $28.87 | $28.94 | $28.70 | $28.88 | $26.72 | 16,606 |
| 2020-12-29 | $28.87 | $28.90 | $28.75 | $28.80 | $26.64 | 16,306 |
| 2020-12-28 | $28.92 | $28.94 | $28.59 | $28.75 | $26.60 | 43,837 |
| 2020-12-24 | $28.64 | $28.89 | $28.61 | $28.89 | $26.73 | 24,919 |
| 2020-12-23 | $28.75 | $28.77 | $28.64 | $28.65 | $26.51 | 22,155 |
| 2020-12-22 | $28.76 | $28.78 | $28.53 | $28.64 | $26.50 | 35,710 |
| 2020-12-21 | $28.72 | $28.77 | $28.68 | $28.69 | $26.54 | 23,914 |
| 2020-12-18 | $28.75 | $28.80 | $28.63 | $28.80 | $26.64 | 13,630 |
| 2020-12-17 | $28.78 | $28.78 | $28.42 | $28.70 | $26.55 | 34,211 |
| 2020-12-16 | $28.66 | $28.70 | $28.60 | $28.64 | $26.50 | 273,113 |
| 2020-12-15 | $28.78 | $28.79 | $28.57 | $28.61 | $26.47 | 18,623 |
| 2020-12-14 | $28.68 | $28.74 | $28.62 | $28.66 | $26.51 | 19,118 |
| 2020-12-11 | $28.64 | $28.67 | $28.50 | $28.59 | $26.45 | 20,012 |
| 2020-12-10 | $28.65 | $28.79 | $28.59 | $28.59 | $26.45 | 12,438 |
| 2020-12-09 | $28.77 | $28.77 | $28.62 | $28.63 | $26.49 | 12,847 |
| 2020-12-08 | $28.60 | $28.77 | $28.60 | $28.75 | $26.60 | 16,844 |
| 2020-12-07 | $28.68 | $28.68 | $28.41 | $28.54 | $26.40 | 10,493 |
| 2020-12-04 | $28.55 | $28.55 | $28.45 | $28.50 | $26.37 | 11,064 |
| 2020-12-03 | $28.57 | $28.57 | $28.40 | $28.40 | $26.27 | 13,203 |
| 2020-12-02 | $28.35 | $28.57 | $28.26 | $28.40 | $26.27 | 18,425 |
| 2020-12-01 | $28.47 | $28.47 | $28.22 | $28.27 | $26.15 | 6,960 |
| 2020-11-30 | $28.65 | $28.71 | $28.13 | $28.22 | $26.11 | 38,799 |
| 2020-11-27 | $28.70 | $28.94 | $28.69 | $28.89 | $26.39 | 9,147 |
| 2020-11-25 | $28.63 | $28.65 | $28.46 | $28.55 | $26.08 | 12,330 |
| 2020-11-24 | $28.84 | $29.00 | $28.44 | $28.50 | $26.03 | 22,178 |
| 2020-11-23 | $28.88 | $28.92 | $28.67 | $28.71 | $26.23 | 15,992 |
| 2020-11-20 | $28.82 | $28.95 | $28.64 | $28.72 | $26.24 | 34,207 |
| 2020-11-19 | $28.66 | $28.82 | $28.60 | $28.73 | $26.25 | 16,850 |
| 2020-11-18 | $28.62 | $28.89 | $28.45 | $28.45 | $25.98 | 15,230 |
| 2020-11-17 | $28.67 | $28.93 | $28.45 | $28.75 | $26.26 | 17,625 |
| 2020-11-16 | $28.43 | $28.65 | $28.20 | $28.65 | $26.17 | 80,406 |
| 2020-11-13 | $28.37 | $28.45 | $28.15 | $28.43 | $25.97 | 12,791 |
| 2020-11-12 | $28.45 | $28.45 | $28.15 | $28.27 | $25.82 | 10,658 |
| 2020-11-11 | $28.72 | $28.72 | $28.31 | $28.31 | $25.86 | 22,320 |
| 2020-11-10 | $28.89 | $28.89 | $28.11 | $28.47 | $26.01 | 22,043 |
| 2020-11-09 | $28.69 | $29.16 | $28.00 | $28.81 | $26.32 | 25,791 |
| 2020-11-06 | $28.36 | $28.36 | $28.00 | $28.09 | $25.66 | 7,134 |
| 2020-11-05 | $28.22 | $28.36 | $28.03 | $28.20 | $25.76 | 10,624 |
| 2020-11-04 | $27.79 | $28.25 | $27.53 | $28.19 | $25.75 | 15,791 |
| 2020-11-03 | $27.83 | $28.15 | $27.15 | $27.51 | $25.13 | 18,017 |
| 2020-11-02 | $27.31 | $27.96 | $27.31 | $27.64 | $25.25 | 8,553 |
| 2020-10-30 | $27.19 | $27.22 | $27.06 | $27.22 | $24.87 | 57,127 |
| 2020-10-29 | $27.46 | $27.55 | $27.11 | $27.11 | $24.77 | 9,584 |
| 2020-10-28 | $27.88 | $28.14 | $27.11 | $27.27 | $24.91 | 27,986 |
| 2020-10-27 | $28.21 | $28.23 | $27.67 | $28.13 | $25.70 | 14,409 |
| 2020-10-26 | $28.32 | $28.32 | $27.89 | $28.10 | $25.67 | 20,449 |
| 2020-10-23 | $28.00 | $28.43 | $27.80 | $28.36 | $25.91 | 10,779 |
| 2020-10-22 | $27.97 | $28.00 | $27.65 | $28.00 | $25.58 | 6,054 |
| 2020-10-21 | $27.92 | $28.07 | $27.61 | $27.84 | $25.43 | 23,792 |
| 2020-10-20 | $27.54 | $28.17 | $27.46 | $28.17 | $25.73 | 19,322 |
| 2020-10-19 | $27.75 | $27.75 | $27.41 | $27.49 | $25.11 | 17,894 |
| 2020-10-16 | $27.49 | $27.73 | $27.41 | $27.73 | $25.33 | 10,583 |
| 2020-10-15 | $27.47 | $27.54 | $27.25 | $27.53 | $25.15 | 37,139 |
| 2020-10-14 | $27.59 | $27.63 | $27.44 | $27.54 | $25.16 | 11,889 |
| 2020-10-13 | $27.83 | $28.00 | $27.41 | $27.58 | $25.19 | 42,268 |
| 2020-10-12 | $28.50 | $28.50 | $27.65 | $27.77 | $25.37 | 29,301 |
| 2020-10-09 | $28.40 | $28.67 | $28.21 | $28.50 | $26.03 | 10,517 |
| 2020-10-08 | $28.45 | $28.74 | $28.25 | $28.39 | $25.93 | 11,790 |
| 2020-10-07 | $28.29 | $28.50 | $27.46 | $28.31 | $25.86 | 36,060 |
| 2020-10-06 | $28.19 | $28.29 | $28.05 | $28.23 | $25.79 | 28,735 |
| 2020-10-05 | $27.94 | $28.10 | $27.84 | $27.96 | $25.54 | 23,792 |
| 2020-10-02 | $27.71 | $27.99 | $27.71 | $27.94 | $25.52 | 13,834 |
| 2020-10-01 | $27.45 | $28.00 | $27.45 | $27.97 | $25.55 | 25,521 |
| 2020-09-30 | $27.84 | $27.93 | $27.10 | $27.40 | $25.03 | 68,649 |
| 2020-09-29 | $28.15 | $28.15 | $27.48 | $27.83 | $25.42 | 19,819 |
| 2020-09-28 | $28.09 | $28.28 | $27.69 | $27.99 | $25.57 | 27,913 |
| 2020-09-25 | $27.10 | $27.95 | $27.10 | $27.95 | $25.53 | 16,705 |
| 2020-09-24 | $27.22 | $27.34 | $26.94 | $27.05 | $24.71 | 22,901 |
| 2020-09-23 | $27.72 | $27.72 | $26.98 | $27.26 | $24.90 | 20,139 |
| 2020-09-22 | $27.51 | $27.79 | $27.50 | $27.79 | $25.39 | 25,817 |
| 2020-09-21 | $27.54 | $27.65 | $27.20 | $27.49 | $25.11 | 13,651 |
| 2020-09-18 | $27.79 | $27.79 | $27.50 | $27.64 | $25.25 | 18,238 |
| 2020-09-17 | $27.71 | $27.78 | $27.48 | $27.67 | $25.28 | 5,110 |
| 2020-09-16 | $28.20 | $28.25 | $27.78 | $27.78 | $25.38 | 20,054 |
| 2020-09-15 | $28.11 | $28.30 | $27.83 | $28.00 | $25.58 | 11,044 |
| 2020-09-14 | $27.73 | $28.39 | $27.73 | $28.00 | $25.58 | 17,103 |
| 2020-09-11 | $27.85 | $27.85 | $27.56 | $27.74 | $25.34 | 7,834 |
| 2020-09-10 | $27.80 | $28.04 | $27.67 | $27.86 | $25.45 | 15,112 |
| 2020-09-09 | $27.13 | $27.79 | $27.13 | $27.79 | $25.39 | 8,159 |
| 2020-09-08 | $27.45 | $27.45 | $27.01 | $27.18 | $24.83 | 13,138 |
| 2020-09-04 | $27.82 | $27.84 | $27.20 | $27.45 | $25.08 | 21,062 |
| 2020-09-03 | $27.85 | $27.85 | $27.59 | $27.72 | $25.32 | 19,306 |
| 2020-09-02 | $27.74 | $27.88 | $27.52 | $27.76 | $25.36 | 16,833 |
| 2020-09-01 | $27.47 | $27.66 | $27.38 | $27.66 | $25.27 | 22,873 |
| 2020-08-31 | $27.49 | $27.49 | $27.34 | $27.34 | $24.98 | 27,984 |
| 2020-08-28 | $27.94 | $27.94 | $27.51 | $27.51 | $24.80 | 12,141 |
| 2020-08-27 | $28.00 | $28.09 | $27.79 | $27.86 | $25.12 | 18,855 |
| 2020-08-26 | $27.88 | $28.13 | $27.75 | $28.05 | $25.29 | 27,406 |
| 2020-08-25 | $27.90 | $27.90 | $27.63 | $27.70 | $24.98 | 19,783 |
| 2020-08-24 | $27.44 | $27.89 | $27.40 | $27.89 | $25.15 | 19,383 |
| 2020-08-21 | $27.37 | $27.40 | $27.18 | $27.34 | $24.65 | 17,889 |
| 2020-08-20 | $27.13 | $27.35 | $27.10 | $27.25 | $24.57 | 14,625 |
| 2020-08-19 | $27.14 | $27.43 | $27.14 | $27.20 | $24.52 | 18,657 |
| 2020-08-18 | $27.00 | $27.45 | $26.99 | $27.06 | $24.40 | 36,767 |
| 2020-08-17 | $27.13 | $27.21 | $27.00 | $27.00 | $24.34 | 17,423 |
| 2020-08-14 | $27.15 | $27.20 | $26.96 | $27.01 | $24.35 | 20,661 |
| 2020-08-13 | $27.04 | $27.14 | $26.94 | $27.00 | $24.34 | 25,289 |
| 2020-08-12 | $27.00 | $27.13 | $26.98 | $27.02 | $24.36 | 20,515 |
| 2020-08-11 | $26.99 | $27.45 | $26.76 | $26.96 | $24.31 | 28,032 |
| 2020-08-10 | $26.61 | $26.99 | $26.57 | $26.98 | $24.33 | 35,983 |
| 2020-08-07 | $26.62 | $27.00 | $26.46 | $26.56 | $23.95 | 36,358 |
| 2020-08-06 | $27.30 | $27.30 | $26.26 | $26.42 | $23.82 | 58,739 |
| 2020-08-05 | $27.42 | $27.45 | $27.13 | $27.34 | $24.65 | 37,644 |
| 2020-08-04 | $27.54 | $27.54 | $27.22 | $27.49 | $24.79 | 6,020 |
| 2020-08-03 | $27.50 | $27.55 | $27.35 | $27.54 | $24.83 | 11,297 |
| 2020-07-31 | $27.22 | $27.43 | $27.16 | $27.40 | $24.71 | 25,490 |
| 2020-07-30 | $27.06 | $27.35 | $26.88 | $27.15 | $24.48 | 57,731 |
| 2020-07-29 | $26.20 | $27.19 | $26.16 | $27.19 | $24.52 | 38,514 |
| 2020-07-28 | $26.37 | $26.37 | $26.03 | $26.18 | $23.61 | 10,933 |
| 2020-07-27 | $26.07 | $26.45 | $25.95 | $26.43 | $23.83 | 23,289 |
| 2020-07-24 | $25.86 | $25.95 | $25.85 | $25.92 | $23.37 | 43,374 |
| 2020-07-23 | $25.86 | $25.90 | $25.78 | $25.84 | $23.30 | 19,740 |
| 2020-07-22 | $25.70 | $25.76 | $25.57 | $25.69 | $23.16 | 26,410 |
| 2020-07-21 | $25.64 | $25.74 | $25.58 | $25.73 | $23.20 | 24,093 |
| 2020-07-20 | $25.35 | $25.55 | $25.28 | $25.55 | $23.04 | 54,255 |
| 2020-07-17 | $25.40 | $25.40 | $25.31 | $25.35 | $22.86 | 31,176 |
| 2020-07-16 | $25.20 | $25.43 | $25.10 | $25.33 | $22.84 | 98,191 |
| 2020-07-15 | $24.73 | $25.29 | $24.73 | $25.25 | $22.77 | 134,667 |
| 2020-07-14 | $24.54 | $24.71 | $24.50 | $24.71 | $22.28 | 27,395 |
| 2020-07-13 | $24.69 | $24.73 | $24.56 | $24.56 | $22.14 | 33,839 |
| 2020-07-10 | $24.45 | $24.60 | $24.42 | $24.57 | $22.15 | 23,538 |
| 2020-07-09 | $24.38 | $24.45 | $24.29 | $24.39 | $21.99 | 31,987 |
| 2020-07-08 | $24.52 | $24.54 | $24.35 | $24.38 | $21.98 | 34,040 |
| 2020-07-07 | $24.53 | $24.54 | $24.44 | $24.44 | $22.04 | 34,281 |
| 2020-07-06 | $24.63 | $24.75 | $24.37 | $24.54 | $22.13 | 52,182 |
| 2020-07-02 | $24.54 | $24.65 | $24.37 | $24.49 | $22.08 | 43,159 |
| 2020-07-01 | $24.37 | $24.46 | $24.30 | $24.41 | $22.01 | 29,030 |
| 2020-06-30 | $24.51 | $24.59 | $24.20 | $24.29 | $21.90 | 152,814 |
| 2020-06-29 | $24.50 | $24.51 | $24.30 | $24.44 | $22.04 | 17,849 |
| 2020-06-26 | $24.56 | $24.62 | $24.20 | $24.52 | $22.11 | 40,579 |
| 2020-06-25 | $24.62 | $24.66 | $24.49 | $24.49 | $22.08 | 35,793 |
| 2020-06-24 | $24.66 | $24.68 | $24.55 | $24.56 | $22.14 | 26,311 |
| 2020-06-23 | $24.73 | $24.81 | $24.63 | $24.66 | $22.23 | 21,740 |
| 2020-06-22 | $25.05 | $25.05 | $24.61 | $24.63 | $22.21 | 39,444 |
| 2020-06-19 | $25.05 | $25.06 | $24.96 | $25.02 | $22.56 | 24,979 |
| 2020-06-18 | $25.06 | $25.06 | $24.90 | $25.02 | $22.56 | 17,908 |
| 2020-06-17 | $25.08 | $25.14 | $24.96 | $24.98 | $22.52 | 27,552 |
| 2020-06-16 | $24.99 | $25.13 | $24.80 | $25.10 | $22.63 | 22,309 |
| 2020-06-15 | $24.86 | $24.90 | $24.54 | $24.55 | $22.14 | 33,039 |
| 2020-06-12 | $24.96 | $25.28 | $24.90 | $24.91 | $22.46 | 72,472 |
| 2020-06-11 | $25.20 | $25.28 | $24.41 | $24.78 | $22.34 | 46,347 |
| 2020-06-10 | $25.44 | $25.53 | $25.38 | $25.42 | $22.92 | 30,676 |
| 2020-06-09 | $25.26 | $25.40 | $25.26 | $25.40 | $22.90 | 31,728 |
| 2020-06-08 | $25.14 | $25.30 | $25.14 | $25.30 | $22.81 | 24,746 |
| 2020-06-05 | $25.29 | $25.32 | $25.09 | $25.10 | $22.63 | 29,528 |
| 2020-06-04 | $25.10 | $25.19 | $25.09 | $25.19 | $22.71 | 65,828 |
| 2020-06-03 | $25.00 | $25.14 | $25.00 | $25.13 | $22.66 | 50,873 |
| 2020-06-02 | $24.73 | $24.88 | $24.73 | $24.85 | $22.41 | 19,863 |
| 2020-06-01 | $24.59 | $24.75 | $24.59 | $24.74 | $22.31 | 20,875 |
| 2020-05-29 | $24.29 | $24.61 | $24.27 | $24.45 | $22.05 | 41,679 |
| 2020-05-28 | $24.32 | $24.69 | $24.25 | $24.62 | $21.88 | 35,561 |
| 2020-05-27 | $24.18 | $24.35 | $24.15 | $24.32 | $21.61 | 86,261 |
| 2020-05-26 | $24.57 | $24.57 | $24.01 | $24.01 | $21.34 | 103,536 |
| 2020-05-22 | $24.48 | $24.53 | $24.11 | $24.24 | $21.54 | 48,591 |
| 2020-05-21 | $24.50 | $24.69 | $24.30 | $24.38 | $21.66 | 35,784 |
| 2020-05-20 | $24.79 | $24.79 | $24.08 | $24.44 | $21.71 | 49,967 |
| 2020-05-19 | $24.45 | $24.65 | $24.21 | $24.65 | $21.90 | 33,634 |
| 2020-05-18 | $24.17 | $24.93 | $24.16 | $24.20 | $21.50 | 42,452 |
| 2020-05-15 | $24.24 | $24.74 | $23.93 | $23.93 | $21.26 | 32,255 |
| 2020-05-14 | $24.37 | $24.37 | $23.37 | $24.25 | $21.54 | 171,419 |
| 2020-05-13 | $25.14 | $25.39 | $23.87 | $24.22 | $21.52 | 55,744 |
| 2020-05-12 | $25.58 | $25.67 | $25.11 | $25.14 | $22.34 | 20,756 |
| 2020-05-11 | $25.28 | $25.69 | $25.20 | $25.61 | $22.76 | 17,814 |
| 2020-05-08 | $25.24 | $25.44 | $25.20 | $25.34 | $22.52 | 16,048 |
| 2020-05-07 | $25.71 | $25.71 | $25.02 | $25.15 | $22.35 | 99,465 |
| 2020-05-06 | $25.52 | $25.52 | $25.00 | $25.28 | $22.47 | 15,090 |
| 2020-05-05 | $25.37 | $25.86 | $25.24 | $25.32 | $22.50 | 12,772 |
| 2020-05-04 | $25.19 | $25.29 | $24.99 | $25.24 | $22.43 | 17,552 |
| 2020-05-01 | $25.10 | $25.31 | $25.00 | $25.14 | $22.34 | 19,544 |
| 2020-04-30 | $25.82 | $25.99 | $25.33 | $25.52 | $22.68 | 71,942 |
| 2020-04-29 | $25.73 | $25.73 | $25.11 | $25.46 | $22.62 | 15,226 |
| 2020-04-28 | $25.18 | $25.45 | $25.01 | $25.05 | $22.26 | 28,529 |
| 2020-04-27 | $25.30 | $25.98 | $25.10 | $25.18 | $22.37 | 15,057 |
| 2020-04-24 | $25.65 | $25.78 | $25.30 | $25.30 | $22.48 | 33,059 |
| 2020-04-23 | $25.66 | $26.13 | $25.35 | $25.69 | $22.83 | 27,665 |
| 2020-04-22 | $25.53 | $26.11 | $25.53 | $25.59 | $22.74 | 13,099 |
| 2020-04-21 | $26.33 | $26.33 | $25.42 | $25.65 | $22.79 | 23,438 |
| 2020-04-20 | $26.62 | $26.67 | $26.22 | $26.38 | $23.44 | 40,111 |
| 2020-04-17 | $25.83 | $26.65 | $25.30 | $26.65 | $23.68 | 33,571 |
| 2020-04-16 | $25.68 | $25.70 | $25.20 | $25.67 | $22.81 | 19,408 |
| 2020-04-15 | $25.29 | $25.47 | $24.70 | $25.38 | $22.55 | 27,703 |
| 2020-04-14 | $25.21 | $25.68 | $25.20 | $25.47 | $22.63 | 18,438 |
| 2020-04-13 | $24.77 | $25.45 | $24.70 | $25.20 | $22.39 | 45,955 |
| 2020-04-09 | $24.09 | $25.50 | $23.95 | $24.93 | $22.15 | 44,204 |
| 2020-04-08 | $22.94 | $24.16 | $22.94 | $23.72 | $21.08 | 64,783 |
| 2020-04-07 | $22.95 | $23.19 | $22.28 | $23.19 | $20.61 | 39,387 |
| 2020-04-06 | $21.55 | $21.90 | $19.87 | $21.84 | $19.41 | 54,993 |
| 2020-04-03 | $19.46 | $20.00 | $18.61 | $19.63 | $17.44 | 36,541 |
| 2020-04-02 | $20.24 | $20.51 | $19.08 | $19.97 | $17.75 | 60,608 |
| 2020-04-01 | $22.89 | $22.89 | $20.13 | $20.53 | $18.24 | 44,215 |
| 2020-03-31 | $22.31 | $24.11 | $22.31 | $23.06 | $20.49 | 56,383 |
| 2020-03-30 | $23.26 | $23.41 | $22.05 | $22.30 | $19.82 | 23,928 |
| 2020-03-27 | $22.50 | $25.13 | $21.78 | $23.26 | $20.67 | 96,020 |
| 2020-03-26 | $20.53 | $22.93 | $20.45 | $22.93 | $20.38 | 82,668 |
| 2020-03-25 | $19.19 | $21.59 | $19.19 | $20.21 | $17.96 | 44,594 |
| 2020-03-24 | $18.77 | $19.84 | $17.52 | $19.10 | $16.97 | 29,607 |
| 2020-03-23 | $19.01 | $19.85 | $16.51 | $17.13 | $15.22 | 50,039 |
| 2020-03-20 | $18.00 | $20.00 | $17.50 | $19.40 | $17.24 | 82,270 |
| 2020-03-19 | $15.50 | $18.54 | $15.20 | $17.75 | $15.77 | 116,340 |
| 2020-03-18 | $19.79 | $20.17 | $11.92 | $15.35 | $13.64 | 87,753 |
| 2020-03-17 | $20.31 | $21.28 | $19.80 | $19.94 | $17.72 | 52,257 |
| 2020-03-16 | $22.99 | $23.25 | $19.75 | $20.01 | $17.78 | 56,647 |
| 2020-03-13 | $24.85 | $24.85 | $23.09 | $23.45 | $20.84 | 58,850 |
| 2020-03-12 | $25.79 | $25.79 | $22.55 | $22.56 | $20.05 | 63,562 |
| 2020-03-11 | $26.40 | $26.43 | $25.80 | $26.43 | $23.49 | 35,214 |
| 2020-03-10 | $26.03 | $26.82 | $25.69 | $26.40 | $23.46 | 34,789 |
| 2020-03-09 | $26.26 | $26.70 | $25.52 | $25.52 | $22.68 | 29,829 |
| 2020-03-06 | $27.06 | $27.38 | $26.39 | $26.67 | $23.70 | 28,328 |
| 2020-03-05 | $27.65 | $27.78 | $27.08 | $27.08 | $24.06 | 25,933 |
| 2020-03-04 | $27.31 | $27.87 | $27.17 | $27.82 | $24.72 | 21,424 |
| 2020-03-03 | $27.19 | $28.05 | $27.10 | $27.13 | $24.11 | 24,031 |
| 2020-03-02 | $26.42 | $27.10 | $26.42 | $27.01 | $24.00 | 28,785 |
| 2020-02-28 | $26.80 | $27.37 | $26.06 | $26.17 | $23.25 | 77,604 |
| 2020-02-27 | $28.13 | $28.13 | $26.93 | $27.33 | $24.29 | 56,068 |
| 2020-02-26 | $29.13 | $29.22 | $28.38 | $28.50 | $25.00 | 31,436 |
| 2020-02-25 | $29.27 | $29.69 | $28.76 | $28.78 | $25.24 | 24,973 |
| 2020-02-24 | $29.50 | $29.60 | $29.27 | $29.27 | $25.67 | 16,360 |
| 2020-02-21 | $29.79 | $29.95 | $29.68 | $29.69 | $26.04 | 19,488 |
| 2020-02-20 | $29.55 | $29.91 | $29.55 | $29.91 | $26.23 | 19,993 |
| 2020-02-19 | $30.05 | $30.05 | $29.49 | $29.52 | $25.89 | 16,436 |
| 2020-02-18 | $30.19 | $30.19 | $29.94 | $29.95 | $26.27 | 24,387 |
| 2020-02-14 | $30.03 | $30.19 | $30.03 | $30.18 | $26.47 | 12,106 |
| 2020-02-13 | $30.08 | $30.23 | $29.83 | $30.00 | $26.31 | 26,879 |
| 2020-02-12 | $29.95 | $30.15 | $29.78 | $29.93 | $26.25 | 11,286 |
| 2020-02-11 | $29.94 | $30.19 | $29.94 | $30.10 | $26.40 | 14,617 |
| 2020-02-10 | $30.35 | $30.37 | $29.68 | $29.91 | $26.23 | 33,178 |
| 2020-02-07 | $30.06 | $30.32 | $30.06 | $30.27 | $26.55 | 16,599 |
| 2020-02-06 | $29.92 | $30.06 | $29.71 | $30.06 | $26.36 | 21,499 |
| 2020-02-05 | $29.72 | $29.94 | $29.63 | $29.94 | $26.26 | 14,037 |
| 2020-02-04 | $29.73 | $29.75 | $29.64 | $29.75 | $26.09 | 21,225 |
| 2020-02-03 | $29.74 | $29.76 | $29.62 | $29.73 | $26.07 | 12,815 |
| 2020-01-31 | $29.72 | $29.95 | $29.50 | $29.50 | $25.87 | 36,528 |
| 2020-01-30 | $29.69 | $29.95 | $29.55 | $29.68 | $26.03 | 27,319 |
| 2020-01-29 | $29.62 | $29.65 | $29.47 | $29.55 | $25.92 | 26,098 |
| 2020-01-28 | $29.59 | $29.86 | $29.40 | $29.40 | $25.79 | 22,755 |
| 2020-01-27 | $29.55 | $29.75 | $29.50 | $29.55 | $25.92 | 26,200 |
| 2020-01-24 | $29.76 | $29.83 | $29.41 | $29.73 | $26.07 | 42,392 |
| 2020-01-23 | $29.93 | $29.93 | $29.62 | $29.70 | $26.05 | 17,052 |
| 2020-01-22 | $29.80 | $29.96 | $29.80 | $29.85 | $26.18 | 12,877 |
| 2020-01-21 | $29.97 | $29.98 | $29.65 | $29.65 | $26.00 | 22,525 |
| 2020-01-17 | $29.87 | $30.07 | $29.85 | $29.86 | $26.19 | 19,618 |
| 2020-01-16 | $30.03 | $30.18 | $29.78 | $29.90 | $26.22 | 56,598 |
| 2020-01-15 | $30.02 | $30.29 | $29.77 | $30.11 | $26.41 | 41,984 |
| 2020-01-14 | $29.74 | $30.07 | $29.64 | $29.99 | $26.30 | 17,205 |
| 2020-01-13 | $29.63 | $29.85 | $29.50 | $29.74 | $26.08 | 24,770 |
| 2020-01-10 | $29.45 | $29.68 | $29.44 | $29.57 | $25.93 | 32,438 |
| 2020-01-09 | $29.40 | $29.51 | $29.20 | $29.48 | $25.86 | 39,861 |
| 2020-01-08 | $29.28 | $29.50 | $29.28 | $29.43 | $25.81 | 62,842 |
| 2020-01-07 | $29.17 | $29.33 | $29.10 | $29.24 | $25.65 | 60,324 |
| 2020-01-06 | $29.04 | $29.27 | $28.97 | $29.22 | $25.63 | 29,435 |
| 2020-01-03 | $28.66 | $29.11 | $28.66 | $29.07 | $25.50 | 45,474 |
| 2020-01-02 | $28.27 | $28.82 | $28.25 | $28.74 | $25.21 | 27,163 |
| 2019-12-31 | $28.24 | $28.27 | $28.00 | $28.18 | $24.72 | 26,268 |
| 2019-12-30 | $28.26 | $28.29 | $27.98 | $28.24 | $24.77 | 10,197 |
| 2019-12-27 | $28.17 | $28.29 | $27.97 | $28.29 | $24.81 | 11,427 |
| 2019-12-26 | $28.19 | $28.19 | $28.01 | $28.18 | $24.72 | 6,272 |
| 2019-12-24 | $28.10 | $28.19 | $28.03 | $28.13 | $24.67 | 11,229 |
| 2019-12-23 | $27.94 | $28.11 | $27.84 | $28.09 | $24.64 | 11,861 |
| 2019-12-20 | $27.92 | $28.08 | $27.79 | $27.82 | $24.40 | 18,077 |
| 2019-12-19 | $27.97 | $28.05 | $27.81 | $27.96 | $24.52 | 16,070 |
| 2019-12-18 | $27.70 | $28.09 | $27.68 | $28.09 | $24.64 | 25,763 |
| 2019-12-17 | $27.57 | $27.74 | $27.50 | $27.73 | $24.32 | 26,385 |
| 2019-12-16 | $27.60 | $27.65 | $27.49 | $27.50 | $24.12 | 22,129 |
| 2019-12-13 | $27.57 | $27.57 | $27.45 | $27.55 | $24.16 | 29,576 |
| 2019-12-12 | $27.49 | $27.62 | $27.40 | $27.57 | $24.18 | 19,998 |
| 2019-12-11 | $27.33 | $27.49 | $27.25 | $27.49 | $24.11 | 8,347 |
| 2019-12-10 | $27.33 | $27.33 | $27.20 | $27.32 | $23.96 | 17,010 |
| 2019-12-09 | $27.34 | $27.44 | $27.24 | $27.33 | $23.97 | 20,373 |
| 2019-12-06 | $27.22 | $27.42 | $27.21 | $27.32 | $23.96 | 10,518 |
| 2019-12-05 | $27.58 | $27.58 | $27.21 | $27.35 | $23.99 | 17,002 |
| 2019-12-04 | $27.44 | $27.50 | $27.37 | $27.49 | $24.11 | 13,026 |
| 2019-12-03 | $27.50 | $27.67 | $27.40 | $27.41 | $24.04 | 29,537 |
| 2019-12-02 | $27.69 | $27.69 | $27.33 | $27.57 | $24.18 | 31,142 |
| 2019-11-29 | $28.06 | $28.06 | $27.56 | $27.64 | $24.24 | 66,501 |
| 2019-11-27 | $28.42 | $28.42 | $27.91 | $27.94 | $24.50 | 32,504 |
| 2019-11-26 | $28.67 | $28.78 | $28.58 | $28.59 | $24.76 | 17,105 |
| 2019-11-25 | $28.62 | $28.77 | $28.59 | $28.59 | $24.76 | 21,225 |
| 2019-11-22 | $28.79 | $28.79 | $28.57 | $28.65 | $24.81 | 14,861 |
| 2019-11-21 | $28.83 | $28.83 | $28.61 | $28.66 | $24.82 | 16,089 |
| 2019-11-20 | $28.57 | $28.81 | $28.56 | $28.75 | $24.90 | 27,826 |
| 2019-11-19 | $28.74 | $28.88 | $28.71 | $28.76 | $24.90 | 48,249 |
| 2019-11-18 | $28.66 | $28.95 | $28.66 | $28.87 | $25.00 | 109,694 |
| 2019-11-15 | $28.85 | $28.85 | $28.59 | $28.84 | $24.97 | 11,492 |
| 2019-11-14 | $28.75 | $28.75 | $28.63 | $28.75 | $24.90 | 21,209 |
| 2019-11-13 | $28.37 | $28.69 | $28.37 | $28.60 | $24.77 | 19,051 |
| 2019-11-12 | $28.24 | $28.36 | $28.20 | $28.22 | $24.44 | 21,697 |
| 2019-11-11 | $28.09 | $28.25 | $27.98 | $28.19 | $24.41 | 12,996 |
| 2019-11-08 | $27.98 | $28.12 | $27.89 | $28.09 | $24.32 | 26,976 |
| 2019-11-07 | $28.09 | $28.09 | $27.87 | $27.97 | $24.22 | 39,966 |
| 2019-11-06 | $28.08 | $28.18 | $27.94 | $27.97 | $24.22 | 38,009 |
| 2019-11-05 | $28.17 | $28.17 | $28.00 | $28.04 | $24.28 | 23,757 |
| 2019-11-04 | $28.30 | $28.30 | $28.07 | $28.10 | $24.33 | 49,058 |
| 2019-11-01 | $28.27 | $28.39 | $28.18 | $28.22 | $24.44 | 12,048 |
| 2019-10-31 | $28.28 | $28.51 | $28.16 | $28.22 | $24.44 | 149,587 |
| 2019-10-30 | $28.31 | $28.40 | $28.21 | $28.28 | $24.49 | 30,464 |
| 2019-10-29 | $28.57 | $28.57 | $28.31 | $28.35 | $24.55 | 28,676 |
| 2019-10-28 | $28.61 | $28.65 | $28.51 | $28.55 | $24.72 | 14,426 |
| 2019-10-25 | $28.51 | $28.65 | $28.42 | $28.59 | $24.76 | 27,488 |
| 2019-10-24 | $28.38 | $28.63 | $28.38 | $28.50 | $24.68 | 21,813 |
| 2019-10-23 | $28.27 | $28.40 | $28.26 | $28.27 | $24.48 | 33,107 |
| 2019-10-22 | $28.20 | $28.32 | $28.20 | $28.29 | $24.50 | 27,585 |
| 2019-10-21 | $28.24 | $28.34 | $28.16 | $28.25 | $24.46 | 28,573 |
| 2019-10-18 | $28.35 | $28.35 | $28.15 | $28.24 | $24.45 | 18,567 |
| 2019-10-17 | $28.49 | $28.49 | $28.13 | $28.24 | $24.45 | 19,178 |
| 2019-10-16 | $28.38 | $28.52 | $28.28 | $28.28 | $24.49 | 29,047 |
| 2019-10-15 | $28.38 | $28.38 | $28.23 | $28.35 | $24.55 | 14,890 |
| 2019-10-14 | $28.28 | $28.33 | $28.16 | $28.33 | $24.53 | 23,027 |
| 2019-10-11 | $28.30 | $28.30 | $28.15 | $28.18 | $24.40 | 24,209 |
| 2019-10-10 | $28.21 | $28.32 | $28.19 | $28.24 | $24.45 | 15,546 |
| 2019-10-09 | $28.19 | $28.27 | $28.12 | $28.17 | $24.39 | 27,655 |
| 2019-10-08 | $28.22 | $28.30 | $28.11 | $28.20 | $24.42 | 23,673 |
| 2019-10-07 | $28.11 | $28.20 | $28.11 | $28.20 | $24.42 | 10,727 |
| 2019-10-04 | $28.21 | $28.22 | $28.14 | $28.19 | $24.41 | 34,480 |
| 2019-10-03 | $28.26 | $28.33 | $28.19 | $28.21 | $24.43 | 11,562 |
| 2019-10-02 | $28.31 | $28.31 | $28.03 | $28.20 | $24.42 | 3,919 |
| 2019-10-01 | $28.30 | $28.32 | $28.26 | $28.28 | $24.48 | 43,142 |
| 2019-09-30 | $28.42 | $28.57 | $28.30 | $28.30 | $24.51 | 212,210 |
| 2019-09-27 | $28.31 | $28.44 | $28.29 | $28.40 | $24.59 | 50,439 |
| 2019-09-26 | $28.24 | $28.32 | $28.24 | $28.32 | $24.52 | 10,524 |
| 2019-09-25 | $28.24 | $28.32 | $28.23 | $28.30 | $24.51 | 14,510 |
| 2019-09-24 | $28.20 | $28.43 | $28.20 | $28.30 | $24.51 | 22,090 |
| 2019-09-23 | $28.15 | $28.29 | $28.15 | $28.20 | $24.42 | 33,274 |
| 2019-09-20 | $28.15 | $28.15 | $28.09 | $28.15 | $24.38 | 12,695 |
| 2019-09-19 | $28.17 | $28.30 | $28.05 | $28.14 | $24.37 | 110,595 |
| 2019-09-18 | $28.17 | $28.17 | $28.12 | $28.15 | $24.38 | 38,158 |
| 2019-09-17 | $28.22 | $28.22 | $28.10 | $28.14 | $24.37 | 21,542 |
| 2019-09-16 | $28.25 | $28.25 | $28.08 | $28.18 | $24.40 | 15,908 |
| 2019-09-13 | $28.33 | $28.33 | $27.83 | $28.13 | $24.36 | 28,279 |
| 2019-09-12 | $28.26 | $28.32 | $28.08 | $28.25 | $24.46 | 11,267 |
| 2019-09-11 | $28.29 | $28.29 | $28.10 | $28.20 | $24.42 | 20,627 |
| 2019-09-10 | $28.38 | $28.38 | $28.14 | $28.14 | $24.37 | 19,352 |
| 2019-09-09 | $28.41 | $28.41 | $28.28 | $28.39 | $24.58 | 18,763 |
| 2019-09-06 | $28.28 | $28.43 | $28.27 | $28.43 | $24.62 | 14,661 |
| 2019-09-05 | $28.21 | $28.26 | $28.05 | $28.26 | $24.47 | 14,851 |
| 2019-09-04 | $28.12 | $28.27 | $28.05 | $28.21 | $24.43 | 47,579 |
| 2019-09-03 | $28.04 | $28.09 | $27.94 | $28.07 | $24.31 | 16,242 |
| 2019-08-30 | $28.13 | $28.13 | $27.90 | $28.00 | $24.25 | 140,433 |
| 2019-08-29 | $28.22 | $28.22 | $28.05 | $28.12 | $24.35 | 42,105 |
| 2019-08-28 | $28.56 | $28.56 | $28.43 | $28.43 | $24.31 | 85,779 |
| 2019-08-27 | $28.57 | $28.58 | $28.49 | $28.58 | $24.44 | 52,465 |
| 2019-08-26 | $28.52 | $28.52 | $28.45 | $28.46 | $24.33 | 16,339 |
| 2019-08-23 | $28.54 | $28.56 | $28.44 | $28.52 | $24.38 | 18,109 |
| 2019-08-22 | $28.79 | $28.79 | $28.53 | $28.54 | $24.40 | 74,820 |
| 2019-08-21 | $28.66 | $28.74 | $28.56 | $28.64 | $24.49 | 36,644 |
| 2019-08-20 | $28.58 | $28.67 | $28.58 | $28.63 | $24.48 | 24,239 |
| 2019-08-19 | $28.64 | $28.64 | $28.42 | $28.57 | $24.43 | 18,255 |
| 2019-08-16 | $28.74 | $28.74 | $28.42 | $28.48 | $24.35 | 47,133 |
| 2019-08-15 | $28.75 | $28.77 | $28.50 | $28.72 | $24.56 | 38,359 |
| 2019-08-14 | $28.35 | $28.68 | $28.20 | $28.68 | $24.52 | 29,426 |
| 2019-08-13 | $28.24 | $28.51 | $28.24 | $28.38 | $24.27 | 22,883 |
| 2019-08-12 | $28.21 | $28.34 | $28.07 | $28.25 | $24.15 | 18,823 |
| 2019-08-09 | $28.01 | $28.24 | $27.93 | $28.21 | $24.12 | 17,732 |
| 2019-08-08 | $27.87 | $28.01 | $27.80 | $27.97 | $23.91 | 28,097 |
| 2019-08-07 | $27.69 | $27.73 | $27.68 | $27.73 | $23.71 | 13,043 |
| 2019-08-06 | $27.67 | $27.82 | $27.67 | $27.74 | $23.72 | 16,998 |
| 2019-08-05 | $27.93 | $27.93 | $27.66 | $27.67 | $23.65 | 10,453 |
| 2019-08-02 | $27.99 | $28.00 | $27.85 | $27.92 | $23.87 | 44,203 |
| 2019-08-01 | $27.96 | $28.15 | $27.89 | $28.01 | $23.95 | 26,656 |
| 2019-07-31 | $27.99 | $28.24 | $27.86 | $28.00 | $23.94 | 158,314 |
| 2019-07-30 | $28.04 | $28.04 | $27.90 | $27.92 | $23.87 | 36,622 |
| 2019-07-29 | $27.74 | $28.02 | $27.74 | $27.90 | $23.85 | 24,805 |
| 2019-07-26 | $27.99 | $28.02 | $27.76 | $27.80 | $23.77 | 31,305 |
| 2019-07-25 | $27.97 | $28.02 | $27.88 | $27.89 | $23.85 | 21,587 |
| 2019-07-24 | $28.01 | $28.07 | $27.90 | $27.94 | $23.89 | 45,586 |
| 2019-07-23 | $28.08 | $28.11 | $27.95 | $27.98 | $23.92 | 17,329 |
| 2019-07-22 | $28.08 | $28.08 | $27.99 | $27.99 | $23.93 | 30,956 |
| 2019-07-19 | $28.08 | $28.09 | $27.99 | $28.01 | $23.95 | 19,527 |
| 2019-07-18 | $27.95 | $28.09 | $27.94 | $28.07 | $24.00 | 23,508 |
| 2019-07-17 | $27.71 | $27.95 | $27.67 | $27.95 | $23.90 | 31,874 |
| 2019-07-16 | $27.70 | $27.80 | $27.68 | $27.69 | $23.68 | 24,835 |
| 2019-07-15 | $27.63 | $27.72 | $27.59 | $27.70 | $23.68 | 15,517 |
| 2019-07-12 | $27.66 | $27.69 | $27.58 | $27.65 | $23.64 | 24,372 |
| 2019-07-11 | $27.77 | $27.79 | $27.65 | $27.68 | $23.67 | 37,095 |
| 2019-07-10 | $27.75 | $27.91 | $27.71 | $27.82 | $23.79 | 42,569 |
| 2019-07-09 | $27.51 | $27.98 | $27.51 | $27.74 | $23.72 | 33,434 |
| 2019-07-08 | $27.64 | $27.64 | $27.43 | $27.60 | $23.60 | 18,446 |
| 2019-07-05 | $27.60 | $27.64 | $27.47 | $27.64 | $23.63 | 23,965 |
| 2019-07-03 | $27.58 | $27.70 | $27.56 | $27.64 | $23.63 | 17,679 |
| 2019-07-02 | $27.28 | $27.64 | $27.21 | $27.58 | $23.58 | 47,749 |
| 2019-07-01 | $27.25 | $27.30 | $27.20 | $27.28 | $23.32 | 25,244 |
| 2019-06-28 | $27.18 | $27.30 | $26.99 | $27.30 | $23.34 | 221,932 |
| 2019-06-27 | $27.11 | $27.18 | $27.03 | $27.18 | $23.24 | 25,088 |
| 2019-06-26 | $27.13 | $27.17 | $27.07 | $27.17 | $23.23 | 48,427 |
| 2019-06-25 | $27.13 | $27.13 | $27.06 | $27.13 | $23.20 | 16,517 |
| 2019-06-24 | $27.10 | $27.16 | $27.02 | $27.13 | $23.20 | 20,861 |
| 2019-06-21 | $27.11 | $27.20 | $27.02 | $27.11 | $23.18 | 20,161 |
| 2019-06-20 | $26.97 | $27.22 | $26.97 | $27.11 | $23.18 | 21,469 |
| 2019-06-19 | $26.98 | $26.98 | $26.81 | $26.81 | $22.92 | 15,362 |
| 2019-06-18 | $26.97 | $27.00 | $26.88 | $27.00 | $23.09 | 9,444 |
| 2019-06-17 | $26.99 | $27.02 | $26.87 | $26.87 | $22.97 | 17,230 |
| 2019-06-14 | $26.93 | $26.99 | $26.82 | $26.96 | $23.05 | 26,616 |
| 2019-06-13 | $26.90 | $26.94 | $26.83 | $26.92 | $23.02 | 7,591 |
| 2019-06-12 | $27.02 | $27.02 | $26.82 | $26.84 | $22.95 | 14,162 |
| 2019-06-11 | $26.95 | $27.02 | $26.82 | $26.97 | $23.06 | 28,045 |
| 2019-06-10 | $26.86 | $26.95 | $26.83 | $26.92 | $23.02 | 12,004 |
| 2019-06-07 | $26.73 | $26.87 | $26.73 | $26.85 | $22.96 | 12,552 |
| 2019-06-06 | $26.76 | $26.90 | $26.68 | $26.69 | $22.82 | 837,954 |
| 2019-06-05 | $26.80 | $26.83 | $26.70 | $26.72 | $22.85 | 16,228 |
| 2019-06-04 | $26.79 | $26.81 | $26.71 | $26.78 | $22.90 | 13,620 |
| 2019-06-03 | $26.81 | $26.90 | $26.63 | $26.78 | $22.90 | 11,761 |
| 2019-05-31 | $26.94 | $26.94 | $26.61 | $26.61 | $22.75 | 43,313 |
| 2019-05-30 | $27.02 | $27.09 | $26.60 | $27.00 | $23.09 | 14,991 |
| 2019-05-29 | $26.98 | $27.22 | $26.85 | $27.21 | $22.96 | 58,341 |
| 2019-05-28 | $26.84 | $26.99 | $26.84 | $26.92 | $22.71 | 13,958 |
| 2019-05-24 | $26.86 | $26.92 | $26.82 | $26.84 | $22.65 | 5,226 |
| 2019-05-23 | $26.80 | $26.89 | $26.72 | $26.78 | $22.60 | 27,878 |
| 2019-05-22 | $26.84 | $26.87 | $26.77 | $26.83 | $22.64 | 8,126 |
| 2019-05-21 | $26.88 | $26.88 | $26.73 | $26.78 | $22.60 | 9,928 |
| 2019-05-20 | $26.89 | $26.98 | $26.72 | $26.72 | $22.55 | 26,068 |
| 2019-05-17 | $26.84 | $27.00 | $26.82 | $26.85 | $22.66 | 8,203 |
| 2019-05-16 | $26.88 | $26.97 | $26.85 | $26.87 | $22.67 | 24,491 |
| 2019-05-15 | $26.76 | $26.90 | $26.76 | $26.87 | $22.67 | 29,431 |
| 2019-05-14 | $26.64 | $26.84 | $26.64 | $26.71 | $22.54 | 20,754 |
| 2019-05-13 | $26.62 | $26.79 | $26.59 | $26.68 | $22.51 | 9,018 |
| 2019-05-10 | $26.94 | $26.94 | $26.69 | $26.71 | $22.54 | 75,395 |
| 2019-05-09 | $26.79 | $26.94 | $26.79 | $26.84 | $22.65 | 15,863 |
| 2019-05-08 | $26.85 | $26.94 | $26.76 | $26.79 | $22.60 | 14,168 |
| 2019-05-07 | $26.85 | $26.91 | $26.76 | $26.85 | $22.66 | 15,226 |
| 2019-05-06 | $26.85 | $26.89 | $26.77 | $26.85 | $22.66 | 9,119 |
| 2019-05-03 | $27.00 | $27.00 | $26.86 | $26.87 | $22.67 | 14,745 |
| 2019-05-02 | $26.96 | $26.97 | $26.88 | $26.90 | $22.70 | 16,516 |
| 2019-05-01 | $27.11 | $27.12 | $26.87 | $26.97 | $22.76 | 20,267 |
| 2019-04-30 | $27.30 | $27.30 | $27.03 | $27.03 | $22.81 | 72,257 |
| 2019-04-29 | $27.14 | $27.33 | $27.14 | $27.30 | $23.04 | 22,897 |
| 2019-04-26 | $27.25 | $27.32 | $27.11 | $27.13 | $22.89 | 53,936 |
| 2019-04-25 | $27.38 | $27.38 | $27.13 | $27.27 | $23.01 | 18,435 |
| 2019-04-24 | $27.30 | $27.39 | $27.24 | $27.38 | $23.10 | 23,640 |
| 2019-04-23 | $27.03 | $27.32 | $27.00 | $27.30 | $23.04 | 52,934 |
| 2019-04-22 | $27.06 | $27.08 | $26.96 | $27.01 | $22.79 | 18,757 |
| 2019-04-18 | $26.92 | $27.09 | $26.92 | $27.06 | $22.83 | 10,422 |
| 2019-04-17 | $27.00 | $27.00 | $26.87 | $26.91 | $22.71 | 10,735 |
| 2019-04-16 | $26.97 | $27.10 | $26.97 | $27.00 | $22.78 | 16,850 |
| 2019-04-15 | $26.95 | $26.96 | $26.87 | $26.92 | $22.71 | 25,393 |
| 2019-04-12 | $26.86 | $26.93 | $26.86 | $26.90 | $22.70 | 15,446 |
| 2019-04-11 | $26.85 | $26.88 | $26.76 | $26.86 | $22.66 | 12,671 |
| 2019-04-10 | $26.65 | $26.84 | $26.65 | $26.84 | $22.65 | 12,379 |
| 2019-04-09 | $26.78 | $26.78 | $26.64 | $26.65 | $22.49 | 9,077 |
| 2019-04-08 | $26.70 | $26.86 | $26.70 | $26.74 | $22.56 | 19,365 |
| 2019-04-05 | $26.63 | $26.78 | $26.60 | $26.78 | $22.60 | 22,471 |
| 2019-04-04 | $26.63 | $26.66 | $26.59 | $26.65 | $22.49 | 31,435 |
| 2019-04-03 | $26.59 | $26.60 | $26.54 | $26.59 | $22.44 | 55,675 |
| 2019-04-02 | $26.66 | $26.66 | $26.51 | $26.59 | $22.44 | 18,299 |
| 2019-04-01 | $26.75 | $26.75 | $26.54 | $26.58 | $22.43 | 86,639 |
| 2019-03-29 | $26.97 | $26.98 | $26.65 | $26.65 | $22.49 | 77,868 |
| 2019-03-28 | $26.83 | $26.98 | $26.83 | $26.95 | $22.74 | 39,029 |
| 2019-03-27 | $26.76 | $26.83 | $26.69 | $26.81 | $22.62 | 36,978 |
| 2019-03-26 | $26.80 | $26.80 | $26.66 | $26.72 | $22.55 | 41,387 |
| 2019-03-25 | $26.76 | $26.80 | $26.71 | $26.75 | $22.57 | 22,436 |
| 2019-03-22 | $26.88 | $26.88 | $26.72 | $26.80 | $22.61 | 26,099 |
| 2019-03-21 | $26.75 | $26.98 | $26.75 | $26.82 | $22.63 | 20,464 |
| 2019-03-20 | $26.86 | $26.86 | $26.63 | $26.85 | $22.66 | 24,023 |
| 2019-03-19 | $27.04 | $27.04 | $26.73 | $26.85 | $22.66 | 14,677 |
| 2019-03-18 | $27.10 | $27.15 | $26.90 | $26.98 | $22.77 | 59,029 |
| 2019-03-15 | $26.99 | $27.18 | $26.87 | $26.87 | $22.67 | 29,798 |
| 2019-03-14 | $27.00 | $27.00 | $26.86 | $26.99 | $22.77 | 52,785 |
| 2019-03-13 | $26.87 | $27.00 | $26.82 | $27.00 | $22.78 | 35,342 |
| 2019-03-12 | $26.73 | $26.95 | $26.67 | $26.89 | $22.69 | 30,929 |
| 2019-03-11 | $26.85 | $26.85 | $26.58 | $26.80 | $22.61 | 35,359 |
| 2019-03-08 | $26.73 | $26.95 | $26.63 | $26.80 | $22.61 | 45,034 |
| 2019-03-07 | $26.87 | $26.95 | $26.62 | $26.80 | $22.61 | 29,417 |
| 2019-03-06 | $27.09 | $27.09 | $26.78 | $26.90 | $22.70 | 27,855 |
| 2019-03-05 | $26.94 | $27.00 | $26.76 | $26.94 | $22.73 | 47,487 |
| 2019-03-04 | $27.11 | $27.11 | $26.76 | $26.83 | $22.64 | 26,168 |
| 2019-03-01 | $26.74 | $27.17 | $26.72 | $27.11 | $22.87 | 53,147 |
| 2019-02-28 | $26.46 | $26.74 | $26.41 | $26.74 | $22.56 | 170,661 |
| 2019-02-27 | $26.59 | $26.86 | $26.57 | $26.82 | $22.33 | 38,996 |
| 2019-02-26 | $26.59 | $26.63 | $26.50 | $26.59 | $22.14 | 21,293 |
| 2019-02-25 | $26.60 | $26.60 | $26.48 | $26.59 | $22.14 | 26,219 |
| 2019-02-22 | $26.48 | $26.64 | $26.35 | $26.60 | $22.15 | 32,925 |
| 2019-02-21 | $26.49 | $26.49 | $26.09 | $26.49 | $22.06 | 31,059 |
| 2019-02-20 | $26.06 | $26.55 | $25.98 | $26.53 | $22.09 | 53,520 |
| 2019-02-19 | $25.95 | $26.07 | $25.85 | $26.06 | $21.70 | 20,383 |
| 2019-02-15 | $25.79 | $25.95 | $25.65 | $25.90 | $21.56 | 41,622 |
| 2019-02-14 | $25.65 | $25.83 | $25.65 | $25.76 | $21.45 | 22,775 |
| 2019-02-13 | $25.68 | $25.83 | $25.60 | $25.83 | $21.51 | 61,476 |
| 2019-02-12 | $25.49 | $25.69 | $25.47 | $25.68 | $21.38 | 37,657 |
| 2019-02-11 | $25.36 | $25.49 | $25.36 | $25.49 | $21.22 | 6,865 |
| 2019-02-08 | $25.54 | $25.54 | $25.34 | $25.42 | $21.16 | 56,390 |
| 2019-02-07 | $25.51 | $25.55 | $25.40 | $25.54 | $21.26 | 10,741 |
| 2019-02-06 | $25.56 | $25.62 | $25.41 | $25.62 | $21.33 | 18,852 |
| 2019-02-05 | $25.35 | $25.58 | $25.35 | $25.56 | $21.28 | 39,943 |
| 2019-02-04 | $25.29 | $25.44 | $25.24 | $25.44 | $21.18 | 42,647 |
| 2019-02-01 | $25.32 | $25.36 | $25.13 | $25.25 | $21.02 | 19,118 |
| 2019-01-31 | $25.08 | $25.47 | $25.08 | $25.47 | $21.21 | 136,724 |
| 2019-01-30 | $25.05 | $25.19 | $25.04 | $25.06 | $20.87 | 89,596 |
| 2019-01-29 | $25.08 | $25.14 | $25.01 | $25.05 | $20.86 | 52,514 |
| 2019-01-28 | $25.00 | $25.19 | $25.00 | $25.05 | $20.86 | 134,675 |
| 2019-01-25 | $24.85 | $25.10 | $24.85 | $25.00 | $20.82 | 26,566 |
| 2019-01-24 | $24.70 | $24.85 | $24.67 | $24.85 | $20.69 | 11,988 |
| 2019-01-23 | $24.83 | $24.83 | $24.62 | $24.65 | $20.52 | 55,400 |
| 2019-01-22 | $24.89 | $24.89 | $24.57 | $24.83 | $20.67 | 715,418 |
| 2019-01-18 | $24.87 | $24.94 | $24.71 | $24.89 | $20.72 | 44,562 |
| 2019-01-17 | $24.83 | $24.88 | $24.75 | $24.83 | $20.67 | 29,356 |
| 2019-01-16 | $24.87 | $24.88 | $24.77 | $24.84 | $20.68 | 17,731 |
| 2019-01-15 | $24.91 | $24.91 | $24.75 | $24.85 | $20.69 | 34,134 |
| 2019-01-14 | $24.79 | $24.94 | $24.72 | $24.91 | $20.74 | 31,433 |
| 2019-01-11 | $24.65 | $24.94 | $24.65 | $24.81 | $20.66 | 128,706 |
| 2019-01-10 | $24.70 | $24.72 | $24.55 | $24.62 | $20.50 | 30,342 |
| 2019-01-09 | $24.65 | $24.73 | $24.52 | $24.70 | $20.57 | 60,775 |
| 2019-01-08 | $24.67 | $24.72 | $24.26 | $24.59 | $20.47 | 77,293 |
| 2019-01-07 | $24.49 | $24.71 | $24.46 | $24.67 | $20.54 | 26,115 |
| 2019-01-04 | $24.03 | $24.47 | $24.03 | $24.42 | $20.33 | 31,894 |
| 2019-01-03 | $23.96 | $24.04 | $23.80 | $24.00 | $19.98 | 18,068 |
| 2019-01-02 | $23.50 | $24.15 | $23.50 | $23.98 | $19.97 | 40,821 |
| 2018-12-31 | $23.45 | $23.81 | $23.45 | $23.55 | $19.61 | 32,790 |
| 2018-12-28 | $23.05 | $23.57 | $23.04 | $23.40 | $19.48 | 49,482 |
| 2018-12-27 | $23.18 | $23.24 | $22.85 | $23.00 | $19.15 | 33,669 |
| 2018-12-26 | $23.11 | $23.24 | $23.07 | $23.24 | $19.35 | 39,074 |
| 2018-12-24 | $23.17 | $23.33 | $23.01 | $23.11 | $19.24 | 21,965 |
| 2018-12-21 | $23.15 | $23.45 | $23.05 | $23.12 | $19.25 | 92,648 |
| 2018-12-20 | $23.19 | $23.44 | $22.85 | $23.30 | $19.40 | 57,036 |
| 2018-12-19 | $23.42 | $23.65 | $23.25 | $23.30 | $19.40 | 77,517 |
| 2018-12-18 | $23.63 | $23.78 | $23.33 | $23.54 | $19.60 | 123,857 |
| 2018-12-17 | $23.78 | $23.81 | $23.53 | $23.63 | $19.67 | 55,273 |
| 2018-12-14 | $23.91 | $23.99 | $23.66 | $23.80 | $19.82 | 72,381 |
| 2018-12-13 | $23.85 | $23.99 | $23.82 | $23.95 | $19.94 | 30,871 |
| 2018-12-12 | $23.76 | $24.08 | $23.72 | $23.99 | $19.97 | 52,202 |
| 2018-12-11 | $24.02 | $24.09 | $23.61 | $23.70 | $19.73 | 247,478 |
| 2018-12-10 | $24.06 | $24.13 | $23.98 | $24.01 | $19.99 | 33,285 |
| 2018-12-07 | $24.01 | $24.23 | $23.99 | $24.05 | $20.02 | 133,954 |
| 2018-12-06 | $24.00 | $24.24 | $23.97 | $24.05 | $20.02 | 72,239 |
| 2018-12-04 | $24.15 | $24.25 | $24.07 | $24.10 | $20.07 | 151,545 |
| 2018-12-03 | $24.32 | $24.50 | $24.12 | $24.21 | $20.16 | 43,473 |
| 2018-11-30 | $24.34 | $24.55 | $24.17 | $24.19 | $20.14 | 33,834 |
| 2018-11-29 | $24.53 | $24.53 | $24.36 | $24.38 | $20.30 | 53,540 |
| 2018-11-28 | $24.88 | $24.95 | $24.83 | $24.85 | $20.39 | 28,258 |
| 2018-11-27 | $24.90 | $25.01 | $24.78 | $24.87 | $20.41 | 57,409 |
| 2018-11-26 | $25.00 | $25.01 | $24.84 | $24.94 | $20.46 | 21,446 |
| 2018-11-23 | $24.80 | $24.97 | $24.80 | $24.93 | $20.46 | 28,919 |
| 2018-11-21 | $24.86 | $24.97 | $24.86 | $24.87 | $20.41 | 8,728 |
| 2018-11-20 | $24.96 | $25.10 | $24.75 | $24.77 | $20.32 | 14,388 |
| 2018-11-19 | $25.05 | $25.05 | $24.95 | $24.98 | $20.50 | 21,489 |
| 2018-11-16 | $25.05 | $25.12 | $24.94 | $25.03 | $20.54 | 9,815 |
| 2018-11-15 | $25.08 | $25.13 | $24.95 | $24.95 | $20.47 | 23,952 |
| 2018-11-14 | $25.15 | $25.23 | $25.08 | $25.12 | $20.61 | 21,700 |
| 2018-11-13 | $25.15 | $25.22 | $25.13 | $25.15 | $20.64 | 15,864 |
| 2018-11-12 | $25.22 | $25.22 | $25.12 | $25.16 | $20.64 | 13,149 |
| 2018-11-09 | $25.22 | $25.22 | $25.12 | $25.22 | $20.69 | 11,689 |
| 2018-11-08 | $25.18 | $25.25 | $25.12 | $25.12 | $20.61 | 10,075 |
| 2018-11-07 | $25.16 | $25.18 | $25.13 | $25.16 | $20.64 | 24,851 |
| 2018-11-06 | $25.15 | $25.15 | $25.09 | $25.12 | $20.61 | 9,900 |
| 2018-11-05 | $25.03 | $25.13 | $25.03 | $25.13 | $20.62 | 15,129 |
| 2018-11-02 | $25.09 | $25.14 | $25.03 | $25.03 | $20.54 | 60,860 |
| 2018-11-01 | $25.16 | $25.16 | $25.08 | $25.08 | $20.58 | 86,953 |
| 2018-10-31 | $25.14 | $25.15 | $25.08 | $25.14 | $20.63 | 8,066 |
| 2018-10-30 | $25.10 | $25.17 | $25.10 | $25.15 | $20.64 | 23,139 |
| 2018-10-29 | $25.19 | $25.19 | $25.09 | $25.10 | $20.60 | 21,134 |
| 2018-10-26 | $25.15 | $25.18 | $25.05 | $25.06 | $20.56 | 16,137 |
| 2018-10-25 | $25.15 | $25.22 | $25.06 | $25.15 | $20.64 | 331,689 |
| 2018-10-24 | $25.18 | $25.24 | $25.17 | $25.18 | $20.66 | 17,093 |
| 2018-10-23 | $25.17 | $25.22 | $25.17 | $25.18 | $20.66 | 18,917 |
| 2018-10-22 | $25.18 | $25.25 | $25.16 | $25.20 | $20.68 | 12,166 |
| 2018-10-19 | $25.20 | $25.30 | $25.12 | $25.18 | $20.66 | 14,000 |
| 2018-10-18 | $25.12 | $25.33 | $25.12 | $25.20 | $20.68 | 14,807 |
| 2018-10-17 | $25.26 | $25.33 | $25.12 | $25.19 | $20.67 | 9,725 |
| 2018-10-16 | $25.28 | $25.31 | $25.17 | $25.26 | $20.73 | 36,557 |
| 2018-10-15 | $25.20 | $25.30 | $25.12 | $25.29 | $20.75 | 14,637 |
| 2018-10-12 | $25.03 | $25.33 | $25.03 | $25.20 | $20.68 | 26,312 |
| 2018-10-11 | $25.01 | $25.19 | $24.96 | $25.08 | $20.58 | 20,250 |
| 2018-10-10 | $25.18 | $25.19 | $25.05 | $25.06 | $20.56 | 25,516 |
| 2018-10-09 | $25.20 | $25.28 | $25.20 | $25.26 | $20.73 | 13,338 |
| 2018-10-08 | $25.19 | $25.30 | $25.14 | $25.18 | $20.66 | 9,490 |
| 2018-10-05 | $25.28 | $25.33 | $25.21 | $25.26 | $20.73 | 18,029 |
| 2018-10-04 | $25.28 | $25.33 | $25.16 | $25.33 | $20.78 | 28,330 |
| 2018-10-03 | $25.39 | $25.49 | $25.30 | $25.38 | $20.82 | 67,664 |
| 2018-10-02 | $25.37 | $25.50 | $25.37 | $25.41 | $20.85 | 13,032 |
| 2018-10-01 | $25.37 | $25.52 | $25.37 | $25.42 | $20.86 | 70,171 |
| 2018-09-28 | $25.52 | $25.64 | $25.47 | $25.47 | $20.90 | 28,480 |
| 2018-09-27 | $25.47 | $25.65 | $25.47 | $25.52 | $20.94 | 15,620 |
| 2018-09-26 | $25.52 | $25.62 | $25.48 | $25.57 | $20.98 | 13,459 |
| 2018-09-25 | $25.62 | $25.62 | $25.40 | $25.51 | $20.93 | 23,560 |
| 2018-09-24 | $25.65 | $25.70 | $25.63 | $25.63 | $21.03 | 11,522 |
| 2018-09-21 | $25.65 | $25.73 | $25.63 | $25.66 | $21.05 | 14,809 |
| 2018-09-20 | $25.71 | $25.77 | $25.65 | $25.70 | $21.09 | 29,139 |
| 2018-09-19 | $25.80 | $25.80 | $25.73 | $25.75 | $21.12 | 9,034 |
| 2018-09-18 | $25.82 | $25.84 | $25.74 | $25.82 | $21.19 | 38,743 |
| 2018-09-17 | $25.72 | $25.82 | $25.72 | $25.75 | $21.13 | 16,867 |
| 2018-09-14 | $25.70 | $25.75 | $25.69 | $25.74 | $21.12 | 12,376 |
| 2018-09-13 | $25.65 | $25.77 | $25.65 | $25.75 | $21.13 | 11,795 |
| 2018-09-12 | $25.64 | $25.75 | $25.63 | $25.72 | $21.10 | 4,944 |
| 2018-09-11 | $25.62 | $25.75 | $25.62 | $25.71 | $21.10 | 9,731 |
| 2018-09-10 | $25.67 | $25.75 | $25.65 | $25.71 | $21.10 | 11,684 |
| 2018-09-07 | $25.70 | $25.70 | $25.62 | $25.67 | $21.06 | 13,829 |
| 2018-09-06 | $25.68 | $25.75 | $25.66 | $25.70 | $21.09 | 9,433 |
| 2018-09-05 | $25.82 | $25.82 | $25.65 | $25.72 | $21.10 | 18,117 |
| 2018-09-04 | $25.81 | $25.90 | $25.77 | $25.77 | $21.14 | 27,195 |
| 2018-08-31 | $25.88 | $25.94 | $25.78 | $25.78 | $21.15 | 38,293 |
| 2018-08-30 | $25.74 | $25.97 | $25.74 | $25.88 | $21.24 | 11,649 |
| 2018-08-29 | $26.12 | $26.23 | $26.12 | $26.20 | $21.20 | 14,820 |
| 2018-08-28 | $26.11 | $26.25 | $26.11 | $26.25 | $21.24 | 23,113 |
| 2018-08-27 | $26.12 | $26.18 | $26.10 | $26.18 | $21.19 | 24,323 |
| 2018-08-24 | $26.15 | $26.25 | $26.06 | $26.12 | $21.14 | 24,414 |
| 2018-08-23 | $26.10 | $26.24 | $26.10 | $26.24 | $21.24 | 19,536 |
| 2018-08-22 | $26.20 | $26.30 | $26.15 | $26.16 | $21.17 | 22,979 |
| 2018-08-21 | $26.20 | $26.21 | $26.15 | $26.20 | $21.20 | 14,830 |
| 2018-08-20 | $26.01 | $26.20 | $26.01 | $26.20 | $21.20 | 21,302 |
| 2018-08-17 | $26.06 | $26.12 | $26.01 | $26.01 | $21.05 | 33,439 |
| 2018-08-16 | $25.95 | $26.09 | $25.95 | $26.09 | $21.11 | 22,724 |
| 2018-08-15 | $25.90 | $26.03 | $25.88 | $25.91 | $20.97 | 16,012 |
| 2018-08-14 | $25.91 | $25.97 | $25.83 | $25.97 | $21.02 | 43,248 |
| 2018-08-13 | $25.83 | $25.91 | $25.83 | $25.90 | $20.96 | 8,939 |
| 2018-08-10 | $25.82 | $25.95 | $25.75 | $25.89 | $20.95 | 20,503 |
| 2018-08-09 | $25.82 | $25.97 | $25.82 | $25.86 | $20.93 | 25,856 |
| 2018-08-08 | $25.84 | $25.87 | $25.79 | $25.82 | $20.90 | 24,028 |
| 2018-08-07 | $25.84 | $25.84 | $25.77 | $25.79 | $20.87 | 19,055 |
| 2018-08-06 | $25.87 | $25.87 | $25.78 | $25.79 | $20.87 | 19,572 |
| 2018-08-03 | $25.83 | $25.90 | $25.82 | $25.82 | $20.90 | 24,630 |
| 2018-08-02 | $25.79 | $25.83 | $25.73 | $25.82 | $20.90 | 12,466 |
| 2018-08-01 | $25.83 | $25.84 | $25.71 | $25.71 | $20.81 | 15,705 |
| 2018-07-31 | $25.83 | $25.90 | $25.83 | $25.83 | $20.90 | 16,102 |
| 2018-07-30 | $25.90 | $25.90 | $25.81 | $25.82 | $20.90 | 19,404 |
| 2018-07-27 | $25.95 | $26.00 | $25.87 | $25.96 | $21.01 | 21,499 |
| 2018-07-26 | $25.90 | $26.02 | $25.90 | $26.01 | $21.05 | 29,643 |
| 2018-07-25 | $25.88 | $25.98 | $25.88 | $25.91 | $20.97 | 23,524 |
| 2018-07-24 | $26.04 | $26.04 | $25.89 | $25.89 | $20.95 | 17,514 |
| 2018-07-23 | $25.94 | $26.06 | $25.92 | $25.95 | $21.00 | 11,461 |
| 2018-07-20 | $26.01 | $26.12 | $26.00 | $26.12 | $21.14 | 8,659 |
| 2018-07-19 | $25.92 | $26.01 | $25.92 | $26.01 | $21.05 | 13,171 |
| 2018-07-18 | $25.97 | $26.03 | $25.90 | $25.92 | $20.98 | 27,068 |
| 2018-07-17 | $25.92 | $26.04 | $25.92 | $25.97 | $21.02 | 16,349 |
| 2018-07-16 | $26.06 | $26.11 | $25.97 | $26.04 | $21.07 | 11,751 |
| 2018-07-13 | $26.05 | $26.16 | $25.97 | $26.05 | $21.08 | 11,882 |
| 2018-07-12 | $26.25 | $26.25 | $26.12 | $26.12 | $21.14 | 24,513 |
| 2018-07-11 | $26.22 | $26.30 | $26.21 | $26.28 | $21.27 | 10,350 |
| 2018-07-10 | $26.32 | $26.34 | $26.25 | $26.30 | $21.28 | 26,595 |
| 2018-07-09 | $26.28 | $26.35 | $26.19 | $26.32 | $21.30 | 16,718 |
| 2018-07-06 | $26.18 | $26.45 | $26.18 | $26.33 | $21.31 | 22,794 |
| 2018-07-05 | $26.07 | $26.23 | $26.02 | $26.18 | $21.19 | 33,345 |
| 2018-07-03 | $25.79 | $26.08 | $25.79 | $25.98 | $21.03 | 17,845 |
| 2018-07-02 | $25.76 | $25.91 | $25.70 | $25.87 | $20.94 | 33,345 |
| 2018-06-29 | $25.71 | $25.83 | $25.66 | $25.69 | $20.79 | 37,351 |
| 2018-06-28 | $25.60 | $25.75 | $25.60 | $25.69 | $20.79 | 38,547 |
| 2018-06-27 | $25.67 | $25.70 | $25.62 | $25.64 | $20.75 | 18,855 |
| 2018-06-26 | $25.68 | $25.75 | $25.67 | $25.70 | $20.80 | 21,452 |
| 2018-06-25 | $25.68 | $25.74 | $25.65 | $25.66 | $20.77 | 28,304 |
| 2018-06-22 | $25.77 | $25.77 | $25.72 | $25.75 | $20.84 | 21,926 |
| 2018-06-21 | $25.75 | $25.78 | $25.68 | $25.76 | $20.85 | 31,186 |
| 2018-06-20 | $25.74 | $25.85 | $25.73 | $25.75 | $20.84 | 93,829 |
| 2018-06-19 | $25.59 | $25.75 | $25.56 | $25.73 | $20.82 | 26,728 |
| 2018-06-18 | $25.57 | $25.65 | $25.56 | $25.64 | $20.75 | 15,238 |
| 2018-06-15 | $25.55 | $25.59 | $25.53 | $25.55 | $20.68 | 11,744 |
| 2018-06-14 | $25.54 | $25.60 | $25.53 | $25.53 | $20.66 | 16,589 |
| 2018-06-13 | $25.54 | $25.59 | $25.51 | $25.53 | $20.66 | 23,729 |
| 2018-06-12 | $25.59 | $25.61 | $25.54 | $25.54 | $20.67 | 19,899 |
| 2018-06-11 | $25.63 | $25.65 | $25.58 | $25.58 | $20.70 | 54,701 |
| 2018-06-08 | $25.62 | $25.69 | $25.62 | $25.64 | $20.75 | 25,497 |
| 2018-06-07 | $25.67 | $25.69 | $25.60 | $25.63 | $20.74 | 22,140 |
| 2018-06-06 | $25.67 | $25.72 | $25.64 | $25.67 | $20.77 | 16,497 |
| 2018-06-05 | $25.64 | $25.68 | $25.62 | $25.67 | $20.77 | 44,532 |
| 2018-06-04 | $25.54 | $25.67 | $25.54 | $25.65 | $20.76 | 43,942 |
| 2018-06-01 | $25.47 | $25.56 | $25.47 | $25.54 | $20.67 | 34,715 |
| 2018-05-31 | $25.41 | $25.47 | $25.41 | $25.47 | $20.61 | 18,915 |
| 2018-05-30 | $25.74 | $25.78 | $25.67 | $25.75 | $20.55 | 53,634 |
| 2018-05-29 | $25.70 | $25.70 | $25.65 | $25.65 | $20.47 | 17,696 |
| 2018-05-25 | $25.73 | $25.85 | $25.67 | $25.70 | $20.51 | 17,151 |
| 2018-05-24 | $25.66 | $25.74 | $25.64 | $25.73 | $20.53 | 31,956 |
| 2018-05-23 | $25.53 | $25.66 | $25.53 | $25.65 | $20.47 | 22,830 |
| 2018-05-22 | $25.55 | $25.57 | $25.48 | $25.55 | $20.39 | 27,946 |
| 2018-05-21 | $25.57 | $25.59 | $25.52 | $25.55 | $20.39 | 14,348 |
| 2018-05-18 | $25.43 | $25.53 | $25.43 | $25.47 | $20.33 | 20,963 |
| 2018-05-17 | $25.48 | $25.50 | $25.41 | $25.42 | $20.29 | 14,064 |
| 2018-05-16 | $25.46 | $25.54 | $25.35 | $25.49 | $20.34 | 88,923 |
| 2018-05-15 | $25.62 | $25.69 | $25.33 | $25.40 | $20.27 | 94,010 |
| 2018-05-14 | $25.81 | $25.92 | $25.73 | $25.74 | $20.54 | 51,393 |
| 2018-05-11 | $25.61 | $25.80 | $25.54 | $25.80 | $20.59 | 116,739 |
| 2018-05-10 | $25.65 | $25.69 | $25.58 | $25.59 | $20.42 | 23,021 |
| 2018-05-09 | $25.59 | $25.67 | $25.56 | $25.60 | $20.43 | 16,326 |
| 2018-05-08 | $25.63 | $25.70 | $25.61 | $25.68 | $20.49 | 23,824 |
| 2018-05-07 | $25.56 | $25.66 | $25.55 | $25.63 | $20.45 | 41,751 |
| 2018-05-04 | $25.56 | $25.60 | $25.53 | $25.56 | $20.40 | 168,341 |
| 2018-05-03 | $25.63 | $25.65 | $25.57 | $25.57 | $20.41 | 78,436 |
| 2018-05-02 | $25.60 | $25.67 | $25.57 | $25.67 | $20.49 | 42,287 |
| 2018-05-01 | $25.70 | $25.70 | $25.60 | $25.64 | $20.46 | 35,982 |
| 2018-04-30 | $25.76 | $25.76 | $25.69 | $25.71 | $20.52 | 69,756 |
| 2018-04-27 | $25.66 | $25.71 | $25.65 | $25.70 | $20.51 | 56,904 |
| 2018-04-26 | $25.66 | $25.73 | $25.58 | $25.71 | $20.52 | 82,716 |
| 2018-04-25 | $25.73 | $25.78 | $25.52 | $25.70 | $20.51 | 58,166 |
| 2018-04-24 | $25.87 | $25.87 | $25.72 | $25.73 | $20.53 | 29,452 |
| 2018-04-23 | $25.90 | $25.90 | $25.81 | $25.85 | $20.63 | 32,140 |
| 2018-04-20 | $25.91 | $25.91 | $25.77 | $25.83 | $20.61 | 22,022 |
| 2018-04-19 | $25.95 | $25.95 | $25.85 | $25.91 | $20.68 | 45,397 |
| 2018-04-18 | $25.95 | $25.97 | $25.91 | $25.95 | $20.71 | 38,910 |
| 2018-04-17 | $25.94 | $25.97 | $25.90 | $25.95 | $20.71 | 16,009 |
| 2018-04-16 | $25.89 | $25.93 | $25.88 | $25.91 | $20.68 | 10,962 |
| 2018-04-13 | $26.00 | $26.11 | $25.83 | $25.83 | $20.61 | 81,571 |
| 2018-04-12 | $25.95 | $26.08 | $25.94 | $26.02 | $20.77 | 45,253 |
| 2018-04-11 | $25.94 | $26.00 | $25.92 | $25.95 | $20.71 | 72,348 |
| 2018-04-10 | $25.90 | $25.97 | $25.90 | $25.94 | $20.70 | 21,612 |
| 2018-04-09 | $25.93 | $26.00 | $25.92 | $25.93 | $20.69 | 37,315 |
| 2018-04-06 | $26.01 | $26.06 | $25.90 | $25.91 | $20.68 | 259,434 |
| 2018-04-05 | $26.06 | $26.08 | $25.99 | $26.01 | $20.76 | 68,497 |
| 2018-04-04 | $26.16 | $26.21 | $25.93 | $26.08 | $20.81 | 369,840 |
| 2018-04-03 | $26.33 | $26.33 | $26.13 | $26.26 | $20.96 | 21,086 |
| 2018-04-02 | $26.38 | $26.38 | $26.21 | $26.28 | $20.97 | 16,421 |
| 2018-03-29 | $26.31 | $26.39 | $26.31 | $26.32 | $21.00 | 46,591 |
| 2018-03-28 | $26.36 | $26.37 | $26.28 | $26.32 | $21.00 | 11,812 |
| 2018-03-27 | $26.39 | $26.42 | $26.29 | $26.34 | $21.02 | 89,607 |
| 2018-03-26 | $26.44 | $26.44 | $26.26 | $26.31 | $21.00 | 9,715 |
| 2018-03-23 | $26.45 | $26.46 | $26.31 | $26.34 | $21.02 | 12,444 |
| 2018-03-22 | $26.41 | $26.49 | $26.41 | $26.41 | $21.08 | 11,479 |
| 2018-03-21 | $26.45 | $26.52 | $26.43 | $26.43 | $21.09 | 24,381 |
| 2018-03-20 | $26.49 | $26.50 | $26.45 | $26.47 | $21.12 | 8,619 |
| 2018-03-19 | $26.50 | $26.55 | $26.43 | $26.45 | $21.11 | 13,944 |
| 2018-03-16 | $26.50 | $26.54 | $26.46 | $26.54 | $21.18 | 28,433 |
| 2018-03-15 | $26.48 | $26.56 | $26.42 | $26.46 | $21.12 | 76,555 |
| 2018-03-14 | $26.50 | $26.52 | $26.46 | $26.48 | $21.13 | 25,345 |
| 2018-03-13 | $26.48 | $26.51 | $26.44 | $26.46 | $21.12 | 34,978 |
| 2018-03-12 | $26.64 | $26.64 | $26.43 | $26.44 | $21.10 | 25,327 |
| 2018-03-09 | $26.67 | $26.67 | $26.55 | $26.61 | $21.24 | 20,172 |
| 2018-03-08 | $26.64 | $26.67 | $26.61 | $26.67 | $21.28 | 41,971 |
| 2018-03-07 | $26.62 | $26.64 | $26.60 | $26.61 | $21.24 | 20,379 |
| 2018-03-06 | $26.64 | $26.68 | $26.55 | $26.62 | $21.24 | 76,007 |
| 2018-03-05 | $26.49 | $26.66 | $26.47 | $26.63 | $21.25 | 39,337 |
| 2018-03-02 | $26.46 | $26.59 | $26.38 | $26.51 | $21.16 | 30,322 |
| 2018-03-01 | $26.62 | $26.70 | $26.45 | $26.52 | $21.16 | 37,103 |
| 2018-02-28 | $26.58 | $26.77 | $26.58 | $26.62 | $21.24 | 35,483 |
| 2018-02-27 | $27.01 | $27.11 | $26.89 | $26.93 | $21.21 | 15,560 |
| 2018-02-26 | $27.00 | $27.11 | $26.97 | $27.00 | $21.26 | 18,795 |
| 2018-02-23 | $26.86 | $26.96 | $26.80 | $26.96 | $21.23 | 62,906 |
| 2018-02-22 | $26.75 | $26.96 | $26.75 | $26.82 | $21.12 | 29,984 |
| 2018-02-21 | $26.78 | $26.93 | $26.74 | $26.79 | $21.09 | 28,144 |
| 2018-02-20 | $26.73 | $26.87 | $26.73 | $26.75 | $21.06 | 16,347 |
| 2018-02-16 | $26.78 | $26.82 | $26.71 | $26.74 | $21.06 | 15,924 |
| 2018-02-15 | $26.77 | $26.79 | $26.58 | $26.76 | $21.07 | 54,358 |
| 2018-02-14 | $26.72 | $26.79 | $26.55 | $26.62 | $20.96 | 22,481 |
| 2018-02-13 | $27.00 | $27.05 | $26.75 | $26.75 | $21.06 | 33,571 |
| 2018-02-12 | $26.91 | $27.13 | $26.91 | $26.94 | $21.21 | 37,609 |
| 2018-02-09 | $27.12 | $27.16 | $26.86 | $26.95 | $21.22 | 74,653 |
| 2018-02-08 | $27.38 | $27.50 | $26.95 | $27.18 | $21.40 | 25,352 |
| 2018-02-07 | $26.74 | $27.18 | $26.74 | $27.18 | $21.40 | 37,749 |
| 2018-02-06 | $26.36 | $26.74 | $26.36 | $26.74 | $21.06 | 27,107 |
| 2018-02-05 | $26.68 | $26.84 | $26.37 | $26.37 | $20.76 | 18,331 |
| 2018-02-02 | $26.77 | $26.91 | $26.64 | $26.68 | $21.01 | 21,242 |
| 2018-02-01 | $26.88 | $27.00 | $26.85 | $26.86 | $21.15 | 18,905 |
| 2018-01-31 | $26.92 | $27.10 | $26.82 | $26.93 | $21.20 | 25,869 |
| 2018-01-30 | $26.90 | $27.15 | $26.77 | $26.83 | $21.13 | 30,237 |
| 2018-01-29 | $27.21 | $27.22 | $26.99 | $27.07 | $21.31 | 22,796 |
| 2018-01-26 | $27.39 | $27.52 | $27.34 | $27.36 | $21.54 | 15,191 |
| 2018-01-25 | $27.45 | $27.74 | $27.29 | $27.39 | $21.57 | 84,700 |
| 2018-01-24 | $27.82 | $27.82 | $27.45 | $27.45 | $21.61 | 28,936 |
| 2018-01-23 | $27.56 | $27.81 | $27.50 | $27.66 | $21.78 | 47,958 |
| 2018-01-22 | $28.02 | $28.02 | $27.60 | $27.60 | $21.73 | 8,951 |
| 2018-01-19 | $27.79 | $27.79 | $27.55 | $27.72 | $21.83 | 18,698 |
| 2018-01-18 | $27.84 | $27.85 | $27.62 | $27.81 | $21.90 | 8,055 |
| 2018-01-17 | $28.00 | $28.12 | $27.80 | $27.94 | $22.00 | 12,935 |
| 2018-01-16 | $28.16 | $28.16 | $27.88 | $28.00 | $22.05 | 15,759 |
| 2018-01-12 | $28.16 | $28.22 | $27.89 | $28.00 | $22.05 | 22,862 |
| 2018-01-11 | $28.14 | $28.17 | $28.07 | $28.16 | $22.17 | 13,758 |
| 2018-01-10 | $28.00 | $28.10 | $27.86 | $28.07 | $22.10 | 16,551 |
| 2018-01-09 | $28.15 | $28.25 | $28.05 | $28.15 | $22.17 | 16,342 |
| 2018-01-08 | $27.84 | $28.15 | $27.80 | $28.15 | $22.17 | 11,493 |
| 2018-01-05 | $27.77 | $27.99 | $27.47 | $27.99 | $22.04 | 14,174 |
| 2018-01-04 | $27.67 | $27.83 | $27.40 | $27.64 | $21.76 | 8,432 |
| 2018-01-03 | $27.80 | $27.81 | $27.50 | $27.78 | $21.87 | 15,922 |
| 2018-01-02 | $27.84 | $28.17 | $27.43 | $27.58 | $21.72 | 28,856 |
| 2017-12-29 | $28.08 | $28.08 | $27.78 | $27.99 | $22.04 | 41,383 |
| 2017-12-28 | $28.20 | $28.33 | $28.05 | $28.05 | $22.09 | 41,952 |
| 2017-12-27 | $28.20 | $28.29 | $28.20 | $28.21 | $22.21 | 7,113 |
| 2017-12-26 | $28.22 | $28.32 | $28.22 | $28.24 | $22.24 | 14,057 |
| 2017-12-22 | $28.20 | $28.35 | $28.20 | $28.35 | $22.32 | 12,103 |
| 2017-12-21 | $28.21 | $28.36 | $28.12 | $28.29 | $22.28 | 45,100 |
| 2017-12-20 | $28.34 | $28.39 | $28.28 | $28.36 | $22.33 | 16,550 |
| 2017-12-19 | $28.38 | $28.41 | $28.13 | $28.40 | $22.36 | 138,450 |
| 2017-12-18 | $28.07 | $28.30 | $28.07 | $28.30 | $22.28 | 12,807 |
| 2017-12-15 | $28.33 | $28.33 | $28.09 | $28.20 | $22.21 | 32,341 |
| 2017-12-14 | $28.16 | $28.20 | $28.03 | $28.20 | $22.21 | 39,197 |
| 2017-12-13 | $28.30 | $28.30 | $28.04 | $28.20 | $22.21 | 86,638 |
| 2017-12-12 | $28.55 | $28.55 | $28.25 | $28.26 | $22.25 | 214,151 |
| 2017-12-11 | $28.66 | $28.70 | $28.41 | $28.45 | $22.40 | 20,824 |
| 2017-12-08 | $28.59 | $28.59 | $28.49 | $28.49 | $22.43 | 6,966 |
| 2017-12-07 | $28.31 | $28.51 | $28.31 | $28.48 | $22.43 | 7,151 |
| 2017-12-06 | $28.36 | $28.47 | $28.10 | $28.28 | $22.27 | 29,780 |
| 2017-12-05 | $28.20 | $28.29 | $27.98 | $28.28 | $22.27 | 8,028 |
| 2017-12-04 | $28.12 | $28.39 | $27.97 | $28.20 | $22.21 | 18,587 |
| 2017-12-01 | $27.93 | $28.12 | $27.77 | $28.12 | $22.14 | 9,354 |
| 2017-11-30 | $28.20 | $28.20 | $27.75 | $27.77 | $21.87 | 78,581 |
| 2017-11-29 | $28.61 | $28.74 | $28.16 | $28.49 | $22.15 | 63,120 |
| 2017-11-28 | $28.86 | $28.90 | $28.52 | $28.70 | $22.31 | 12,778 |
| 2017-11-27 | $28.76 | $28.90 | $28.69 | $28.86 | $22.43 | 9,165 |
| 2017-11-24 | $28.69 | $28.96 | $28.69 | $28.94 | $22.50 | 11,602 |
| 2017-11-22 | $28.64 | $28.69 | $28.39 | $28.67 | $22.29 | 7,450 |
| 2017-11-21 | $28.60 | $28.67 | $28.43 | $28.63 | $22.26 | 11,039 |
| 2017-11-20 | $28.43 | $28.60 | $28.41 | $28.60 | $22.23 | 14,515 |
| 2017-11-17 | $28.19 | $28.43 | $28.19 | $28.43 | $22.10 | 13,479 |
| 2017-11-16 | $28.15 | $28.19 | $28.05 | $28.18 | $21.91 | 8,393 |
| 2017-11-15 | $28.17 | $28.17 | $28.00 | $28.15 | $21.88 | 7,513 |
| 2017-11-14 | $28.14 | $28.19 | $27.87 | $28.17 | $21.90 | 12,389 |
| 2017-11-13 | $27.93 | $28.05 | $27.87 | $28.05 | $21.80 | 11,768 |
| 2017-11-10 | $28.00 | $28.00 | $27.74 | $27.88 | $21.67 | 17,203 |
| 2017-11-09 | $27.98 | $28.22 | $27.88 | $27.94 | $21.72 | 25,177 |
| 2017-11-08 | $27.81 | $28.00 | $27.81 | $27.93 | $21.71 | 6,892 |
| 2017-11-07 | $27.92 | $27.97 | $27.72 | $27.91 | $21.70 | 8,798 |
| 2017-11-06 | $27.78 | $27.92 | $27.78 | $27.92 | $21.70 | 22,484 |
| 2017-11-03 | $27.88 | $27.92 | $27.73 | $27.91 | $21.70 | 13,773 |
| 2017-11-02 | $27.76 | $27.90 | $27.75 | $27.85 | $21.65 | 8,175 |
| 2017-11-01 | $27.81 | $27.86 | $27.75 | $27.83 | $21.64 | 6,611 |
| 2017-10-31 | $27.74 | $27.93 | $27.65 | $27.80 | $21.61 | 26,366 |
| 2017-10-30 | $27.97 | $27.97 | $27.59 | $27.59 | $21.45 | 84,791 |
| 2017-10-27 | $27.91 | $28.05 | $27.82 | $27.90 | $21.69 | 19,075 |
| 2017-10-26 | $27.87 | $27.97 | $27.81 | $27.90 | $21.69 | 17,759 |
| 2017-10-25 | $27.95 | $28.10 | $27.83 | $27.86 | $21.66 | 13,370 |
| 2017-10-24 | $28.10 | $28.19 | $28.03 | $28.06 | $21.81 | 21,096 |
| 2017-10-23 | $27.92 | $28.13 | $27.92 | $28.10 | $21.84 | 26,665 |
| 2017-10-20 | $27.75 | $27.89 | $27.73 | $27.82 | $21.63 | 397,686 |
| 2017-10-19 | $28.16 | $28.16 | $27.76 | $27.76 | $21.58 | 35,727 |
| 2017-10-18 | $28.22 | $28.22 | $28.00 | $28.05 | $21.80 | 25,483 |
| 2017-10-17 | $28.71 | $28.78 | $28.22 | $28.27 | $21.98 | 34,024 |
| 2017-10-16 | $29.10 | $29.16 | $28.68 | $28.76 | $22.36 | 18,164 |
| 2017-10-13 | $28.96 | $29.02 | $28.81 | $29.02 | $22.56 | 7,961 |
| 2017-10-12 | $28.74 | $28.90 | $28.65 | $28.78 | $22.37 | 13,720 |
| 2017-10-11 | $28.59 | $28.78 | $28.54 | $28.74 | $22.34 | 16,150 |
| 2017-10-10 | $28.81 | $28.96 | $28.45 | $28.59 | $22.22 | 21,651 |
| 2017-10-09 | $28.53 | $28.78 | $28.36 | $28.66 | $22.28 | 7,700 |
| 2017-10-06 | $28.92 | $28.92 | $28.61 | $28.66 | $22.28 | 8,433 |
| 2017-10-05 | $28.95 | $28.99 | $28.58 | $28.75 | $22.35 | 16,008 |
| 2017-10-04 | $28.56 | $28.94 | $28.53 | $28.86 | $22.43 | 9,287 |
| 2017-10-03 | $28.67 | $28.94 | $28.60 | $28.66 | $22.28 | 28,155 |
| 2017-10-02 | $28.88 | $29.09 | $28.62 | $28.78 | $22.37 | 25,773 |
| 2017-09-29 | $28.83 | $28.94 | $28.60 | $28.94 | $22.50 | 33,470 |
| 2017-09-28 | $28.64 | $28.85 | $28.48 | $28.83 | $22.41 | 11,994 |
| 2017-09-27 | $28.52 | $28.88 | $28.36 | $28.84 | $22.42 | 22,914 |
| 2017-09-26 | $28.22 | $28.50 | $28.22 | $28.50 | $22.15 | 14,776 |
| 2017-09-25 | $28.04 | $28.22 | $28.01 | $28.22 | $21.94 | 31,942 |
| 2017-09-22 | $27.83 | $28.04 | $27.75 | $28.04 | $21.80 | 16,575 |
| 2017-09-21 | $28.04 | $28.11 | $27.71 | $27.82 | $21.63 | 20,982 |
| 2017-09-20 | $27.96 | $28.10 | $27.96 | $28.00 | $21.77 | 20,740 |
| 2017-09-19 | $28.02 | $28.08 | $27.94 | $28.05 | $21.80 | 18,963 |
| 2017-09-18 | $28.02 | $28.12 | $27.94 | $27.95 | $21.73 | 33,353 |
| 2017-09-15 | $28.08 | $28.11 | $27.83 | $28.06 | $21.81 | 5,465 |
| 2017-09-14 | $27.93 | $28.09 | $27.86 | $28.00 | $21.77 | 14,610 |
| 2017-09-13 | $28.10 | $28.10 | $27.92 | $28.06 | $21.81 | 8,487 |
| 2017-09-12 | $27.94 | $28.09 | $27.88 | $28.09 | $21.84 | 9,093 |
| 2017-09-11 | $27.87 | $27.95 | $27.82 | $27.94 | $21.72 | 12,952 |
| 2017-09-08 | $27.59 | $27.78 | $27.44 | $27.68 | $21.52 | 22,608 |
| 2017-09-07 | $27.92 | $27.92 | $27.32 | $27.59 | $21.45 | 32,915 |
| 2017-09-06 | $27.93 | $27.96 | $27.80 | $27.92 | $21.70 | 6,040 |
| 2017-09-05 | $27.81 | $27.97 | $27.81 | $27.95 | $21.72 | 11,292 |
| 2017-09-01 | $27.88 | $27.88 | $27.76 | $27.88 | $21.67 | 4,831 |
| 2017-08-31 | $27.92 | $27.95 | $27.77 | $27.83 | $21.63 | 56,800 |
| 2017-08-30 | $28.07 | $28.07 | $27.85 | $27.96 | $21.73 | 18,844 |
| 2017-08-29 | $28.20 | $28.28 | $28.16 | $28.25 | $21.68 | 17,440 |
| 2017-08-28 | $28.34 | $28.36 | $28.27 | $28.32 | $21.74 | 11,768 |
| 2017-08-25 | $28.35 | $28.40 | $28.28 | $28.30 | $21.72 | 14,193 |
| 2017-08-24 | $28.50 | $28.55 | $28.27 | $28.32 | $21.74 | 29,048 |
| 2017-08-23 | $29.08 | $29.14 | $28.41 | $28.45 | $21.84 | 58,529 |
| 2017-08-22 | $29.04 | $29.15 | $28.96 | $29.14 | $22.36 | 7,640 |
| 2017-08-21 | $28.63 | $29.05 | $28.48 | $28.99 | $22.25 | 8,580 |
| 2017-08-18 | $28.36 | $28.63 | $28.17 | $28.63 | $21.97 | 13,720 |
| 2017-08-17 | $28.36 | $28.44 | $28.19 | $28.32 | $21.74 | 11,198 |
| 2017-08-16 | $28.25 | $28.48 | $28.17 | $28.35 | $21.76 | 19,182 |
| 2017-08-15 | $28.74 | $28.74 | $28.10 | $28.16 | $21.61 | 33,298 |
| 2017-08-14 | $28.42 | $28.63 | $28.25 | $28.62 | $21.97 | 10,131 |
| 2017-08-11 | $27.78 | $28.35 | $27.74 | $28.13 | $21.59 | 37,293 |
| 2017-08-10 | $28.85 | $28.85 | $27.55 | $27.74 | $21.29 | 17,049 |
| 2017-08-09 | $28.73 | $28.78 | $28.52 | $28.52 | $21.89 | 14,788 |
| 2017-08-08 | $28.72 | $29.08 | $28.72 | $28.73 | $22.05 | 20,538 |
| 2017-08-07 | $28.66 | $28.89 | $28.66 | $28.79 | $22.10 | 10,488 |
| 2017-08-04 | $28.79 | $28.93 | $28.66 | $28.69 | $22.02 | 12,499 |
| 2017-08-03 | $29.72 | $29.74 | $28.78 | $28.80 | $22.10 | 37,456 |
| 2017-08-02 | $29.72 | $29.72 | $29.43 | $29.59 | $22.71 | 22,096 |
| 2017-08-01 | $29.59 | $29.59 | $29.33 | $29.45 | $22.60 | 14,786 |
| 2017-07-31 | $29.18 | $29.55 | $29.14 | $29.55 | $22.68 | 15,018 |
| 2017-07-28 | $29.06 | $29.86 | $28.83 | $29.44 | $22.60 | 31,658 |
| 2017-07-27 | $28.60 | $29.11 | $28.60 | $29.00 | $22.26 | 18,838 |
| 2017-07-26 | $28.57 | $28.76 | $28.47 | $28.72 | $22.04 | 17,557 |
| 2017-07-25 | $28.45 | $28.66 | $28.38 | $28.46 | $21.84 | 12,236 |
| 2017-07-24 | $28.49 | $28.73 | $28.49 | $28.73 | $22.05 | 15,651 |
| 2017-07-21 | $28.42 | $28.51 | $28.38 | $28.51 | $21.88 | 10,012 |
| 2017-07-20 | $28.43 | $28.44 | $28.36 | $28.43 | $21.82 | 11,889 |
| 2017-07-19 | $28.38 | $28.47 | $28.36 | $28.36 | $21.77 | 17,720 |
| 2017-07-18 | $28.42 | $28.42 | $28.30 | $28.33 | $21.74 | 23,088 |
| 2017-07-17 | $28.42 | $28.42 | $28.30 | $28.40 | $21.80 | 9,204 |
| 2017-07-14 | $28.40 | $28.40 | $28.31 | $28.40 | $21.80 | 11,868 |
| 2017-07-13 | $28.31 | $28.31 | $28.23 | $28.28 | $21.70 | 11,677 |
| 2017-07-12 | $28.31 | $28.42 | $28.13 | $28.29 | $21.71 | 19,089 |
| 2017-07-11 | $28.35 | $28.48 | $28.30 | $28.30 | $21.72 | 19,463 |
| 2017-07-10 | $28.46 | $28.59 | $28.27 | $28.35 | $21.76 | 18,016 |
| 2017-07-07 | $28.60 | $28.72 | $28.29 | $28.46 | $21.84 | 33,461 |
| 2017-07-06 | $28.63 | $28.87 | $28.63 | $28.74 | $22.06 | 18,424 |
| 2017-07-05 | $28.76 | $28.95 | $28.75 | $28.85 | $22.14 | 13,194 |
| 2017-07-03 | $29.00 | $29.04 | $28.77 | $28.85 | $22.14 | 9,570 |
| 2017-06-30 | $28.87 | $29.11 | $28.72 | $29.04 | $22.29 | 35,463 |
| 2017-06-29 | $28.62 | $28.84 | $28.62 | $28.79 | $22.10 | 12,946 |
| 2017-06-28 | $28.75 | $28.87 | $28.75 | $28.75 | $22.07 | 9,992 |
| 2017-06-27 | $28.82 | $28.98 | $28.76 | $28.78 | $22.09 | 9,690 |
| 2017-06-26 | $28.85 | $29.11 | $28.82 | $28.88 | $22.16 | 18,936 |
| 2017-06-23 | $29.10 | $29.34 | $28.87 | $28.96 | $22.22 | 34,458 |
| 2017-06-22 | $29.15 | $29.15 | $28.88 | $29.05 | $22.30 | 13,706 |
| 2017-06-21 | $28.76 | $29.19 | $28.75 | $29.00 | $22.25 | 41,672 |
| 2017-06-20 | $28.73 | $28.90 | $28.73 | $28.88 | $22.17 | 12,966 |
| 2017-06-19 | $28.90 | $28.90 | $28.69 | $28.89 | $22.17 | 9,341 |
| 2017-06-16 | $28.57 | $28.89 | $28.57 | $28.80 | $22.10 | 12,390 |
| 2017-06-15 | $28.70 | $28.90 | $28.69 | $28.71 | $22.03 | 20,417 |
| 2017-06-14 | $28.72 | $28.77 | $28.54 | $28.69 | $22.02 | 5,075 |
| 2017-06-13 | $28.90 | $28.92 | $28.57 | $28.62 | $21.97 | 17,683 |
| 2017-06-12 | $28.97 | $28.97 | $28.54 | $28.90 | $22.18 | 72,053 |
| 2017-06-09 | $28.85 | $28.99 | $28.73 | $28.90 | $22.18 | 15,911 |
| 2017-06-08 | $29.06 | $29.06 | $28.78 | $28.90 | $22.18 | 6,090 |
| 2017-06-07 | $28.87 | $29.05 | $28.87 | $29.05 | $22.30 | 13,549 |
| 2017-06-06 | $28.57 | $28.99 | $28.57 | $28.98 | $22.24 | 36,048 |
| 2017-06-05 | $28.66 | $28.78 | $28.59 | $28.63 | $21.97 | 11,824 |
| 2017-06-02 | $28.65 | $28.78 | $28.63 | $28.65 | $21.99 | 27,951 |
| 2017-06-01 | $28.60 | $28.83 | $28.60 | $28.65 | $21.99 | 15,593 |
| 2017-05-31 | $29.04 | $29.04 | $28.60 | $28.60 | $21.95 | 19,566 |
| 2017-05-30 | $29.23 | $29.23 | $28.54 | $29.01 | $22.26 | 10,351 |
| 2017-05-26 | $29.03 | $29.25 | $28.72 | $29.13 | $22.36 | 6,993 |
| 2017-05-25 | $29.24 | $29.24 | $29.02 | $29.05 | $22.30 | 17,098 |
| 2017-05-24 | $29.15 | $29.15 | $29.00 | $29.10 | $22.33 | 19,131 |
| 2017-05-23 | $29.14 | $29.15 | $28.90 | $29.08 | $22.32 | 26,724 |
| 2017-05-22 | $28.95 | $28.95 | $28.75 | $28.87 | $22.16 | 24,031 |
| 2017-05-19 | $28.80 | $29.04 | $28.56 | $28.89 | $22.17 | 13,629 |
| 2017-05-18 | $28.40 | $28.78 | $28.16 | $28.69 | $22.02 | 22,030 |
| 2017-05-17 | $28.39 | $28.78 | $28.05 | $28.45 | $21.84 | 27,361 |
| 2017-05-16 | $27.77 | $28.50 | $27.74 | $28.44 | $21.83 | 23,693 |
| 2017-05-15 | $27.73 | $27.92 | $27.70 | $27.89 | $21.41 | 11,468 |
| 2017-05-12 | $27.69 | $27.73 | $27.58 | $27.70 | $21.26 | 11,222 |
| 2017-05-11 | $27.55 | $27.74 | $27.54 | $27.68 | $21.24 | 9,625 |
| 2017-05-10 | $27.75 | $27.75 | $27.63 | $27.64 | $21.21 | 93,332 |
| 2017-05-09 | $27.75 | $27.80 | $27.62 | $27.72 | $21.27 | 55,835 |
| 2017-05-08 | $27.74 | $27.74 | $27.63 | $27.73 | $21.28 | 21,458 |
| 2017-05-05 | $27.74 | $27.74 | $27.59 | $27.74 | $21.29 | 16,400 |
| 2017-05-04 | $27.74 | $27.75 | $27.60 | $27.75 | $21.30 | 115,762 |
| 2017-05-03 | $27.80 | $27.89 | $27.64 | $27.79 | $21.33 | 22,496 |
| 2017-05-02 | $27.80 | $27.80 | $27.55 | $27.80 | $21.34 | 7,598 |
| 2017-05-01 | $27.85 | $27.85 | $27.60 | $27.81 | $21.34 | 38,970 |
| 2017-04-28 | $27.89 | $27.90 | $27.62 | $27.85 | $21.37 | 20,608 |
| 2017-04-27 | $27.62 | $27.90 | $27.54 | $27.89 | $21.41 | 16,162 |
| 2017-04-26 | $27.63 | $27.72 | $27.47 | $27.60 | $21.18 | 17,859 |
| 2017-04-25 | $27.40 | $27.63 | $27.40 | $27.62 | $21.20 | 17,116 |
| 2017-04-24 | $27.40 | $27.47 | $27.35 | $27.41 | $21.04 | 15,092 |
| 2017-04-21 | $27.39 | $27.40 | $27.24 | $27.33 | $20.98 | 29,625 |
| 2017-04-20 | $27.33 | $27.43 | $27.22 | $27.37 | $21.01 | 16,855 |
| 2017-04-19 | $27.36 | $27.43 | $27.33 | $27.40 | $21.03 | 10,142 |
| 2017-04-18 | $27.39 | $27.46 | $27.32 | $27.32 | $20.97 | 23,882 |
| 2017-04-17 | $27.40 | $27.54 | $27.34 | $27.38 | $21.01 | 51,869 |
| 2017-04-13 | $27.38 | $27.40 | $27.28 | $27.39 | $21.02 | 15,387 |
| 2017-04-12 | $27.40 | $27.40 | $27.27 | $27.35 | $20.99 | 39,206 |
| 2017-04-11 | $27.43 | $27.49 | $27.21 | $27.39 | $21.02 | 15,334 |
| 2017-04-10 | $27.34 | $27.67 | $27.34 | $27.43 | $21.05 | 44,978 |
| 2017-04-07 | $27.60 | $27.62 | $27.33 | $27.33 | $20.98 | 24,697 |
| 2017-04-06 | $27.29 | $27.54 | $27.27 | $27.50 | $21.11 | 13,712 |
| 2017-04-05 | $27.40 | $27.64 | $27.30 | $27.40 | $21.03 | 49,674 |
| 2017-04-04 | $27.40 | $27.45 | $27.30 | $27.35 | $20.99 | 62,878 |
| 2017-04-03 | $27.64 | $27.68 | $27.30 | $27.41 | $21.04 | 96,372 |
| 2017-03-31 | $27.16 | $27.44 | $27.09 | $27.44 | $21.06 | 9,735 |
| 2017-03-30 | $27.21 | $27.37 | $27.19 | $27.20 | $20.88 | 34,419 |
| 2017-03-29 | $27.34 | $27.37 | $27.18 | $27.34 | $20.98 | 14,826 |
| 2017-03-28 | $27.35 | $27.35 | $27.27 | $27.35 | $20.99 | 14,038 |
| 2017-03-27 | $27.05 | $27.39 | $27.05 | $27.33 | $20.98 | 18,740 |
| 2017-03-24 | $27.18 | $27.52 | $27.18 | $27.29 | $20.94 | 72,157 |
| 2017-03-23 | $27.47 | $27.47 | $27.24 | $27.34 | $20.98 | 14,876 |
| 2017-03-22 | $27.65 | $27.65 | $27.05 | $27.35 | $20.99 | 9,208 |
| 2017-03-21 | $27.64 | $27.64 | $27.10 | $27.31 | $20.96 | 24,533 |
| 2017-03-20 | $27.56 | $27.60 | $27.20 | $27.33 | $20.98 | 10,443 |
| 2017-03-17 | $27.02 | $27.39 | $27.02 | $27.38 | $21.01 | 67,513 |
| 2017-03-16 | $26.69 | $27.22 | $26.69 | $27.10 | $20.80 | 46,200 |
| 2017-03-15 | $26.80 | $27.03 | $26.55 | $26.79 | $20.56 | 17,917 |
| 2017-03-14 | $26.64 | $26.97 | $26.51 | $26.75 | $20.53 | 7,971 |
| 2017-03-13 | $26.64 | $26.91 | $26.53 | $26.82 | $20.58 | 4,878 |
| 2017-03-10 | $26.75 | $26.99 | $26.29 | $26.97 | $20.70 | 15,236 |
| 2017-03-09 | $27.53 | $27.53 | $26.61 | $27.00 | $20.72 | 34,816 |
| 2017-03-08 | $27.35 | $27.52 | $27.16 | $27.18 | $20.86 | 14,564 |
| 2017-03-07 | $27.44 | $27.65 | $27.40 | $27.65 | $21.22 | 16,301 |
| 2017-03-06 | $27.28 | $27.78 | $27.10 | $27.65 | $21.22 | 10,345 |
| 2017-03-03 | $27.43 | $27.43 | $27.01 | $27.28 | $20.94 | 10,951 |
| 2017-03-02 | $27.74 | $27.74 | $27.06 | $27.42 | $21.04 | 12,132 |
| 2017-03-01 | $27.84 | $27.84 | $27.37 | $27.40 | $21.03 | 12,800 |
| 2017-02-28 | $27.93 | $27.93 | $27.50 | $27.80 | $21.34 | 10,956 |
| 2017-02-27 | $27.80 | $27.80 | $27.63 | $27.63 | $21.21 | 10,580 |
| 2017-02-24 | $28.06 | $28.06 | $27.87 | $28.06 | $21.54 | 7,746 |
| 2017-02-23 | $27.99 | $28.12 | $27.68 | $27.96 | $21.46 | 17,397 |
| 2017-02-22 | $27.75 | $27.75 | $27.58 | $27.73 | $21.28 | 9,352 |
| 2017-02-21 | $27.87 | $27.92 | $27.58 | $27.58 | $21.17 | 15,729 |
| 2017-02-17 | $27.78 | $27.78 | $27.70 | $27.78 | $21.32 | 12,007 |
| 2017-02-16 | $27.78 | $27.78 | $27.66 | $27.78 | $21.32 | 13,159 |
| 2017-02-15 | $27.67 | $27.83 | $27.64 | $27.78 | $21.32 | 14,297 |
| 2017-02-14 | $28.00 | $28.00 | $27.54 | $27.72 | $21.28 | 84,095 |
| 2017-02-13 | $28.02 | $28.02 | $27.65 | $27.94 | $21.44 | 8,648 |
| 2017-02-10 | $27.83 | $28.01 | $27.77 | $27.77 | $21.31 | 15,531 |
| 2017-02-09 | $27.94 | $28.09 | $27.79 | $28.07 | $21.54 | 20,213 |
| 2017-02-08 | $27.89 | $28.06 | $27.76 | $27.95 | $21.45 | 48,424 |
| 2017-02-07 | $27.50 | $27.90 | $27.50 | $27.90 | $21.41 | 13,793 |
| 2017-02-06 | $27.67 | $27.74 | $27.18 | $27.53 | $21.13 | 33,654 |
| 2017-02-03 | $27.05 | $27.75 | $27.05 | $27.68 | $21.24 | 55,964 |
| 2017-02-02 | $26.72 | $27.00 | $26.72 | $26.87 | $20.63 | 4,695 |
| 2017-02-01 | $26.67 | $27.00 | $26.67 | $26.90 | $20.65 | 14,384 |
| 2017-01-31 | $26.67 | $26.80 | $26.48 | $26.80 | $20.57 | 55,222 |
| 2017-01-30 | $26.74 | $26.78 | $26.60 | $26.74 | $20.52 | 27,307 |
| 2017-01-27 | $26.53 | $26.66 | $26.10 | $26.65 | $20.45 | 38,462 |
| 2017-01-26 | $26.83 | $26.90 | $26.21 | $26.45 | $20.30 | 82,881 |
| 2017-01-25 | $26.99 | $27.18 | $26.63 | $26.72 | $20.51 | 20,312 |
| 2017-01-24 | $26.78 | $27.06 | $26.78 | $26.97 | $20.70 | 15,739 |
| 2017-01-23 | $26.75 | $26.85 | $26.61 | $26.84 | $20.60 | 19,763 |
| 2017-01-20 | $26.68 | $26.68 | $26.55 | $26.65 | $20.45 | 51,622 |
| 2017-01-19 | $26.69 | $26.69 | $26.57 | $26.61 | $20.42 | 34,047 |
| 2017-01-18 | $26.70 | $26.70 | $26.59 | $26.68 | $20.48 | 9,389 |
| 2017-01-17 | $26.60 | $26.77 | $26.58 | $26.71 | $20.50 | 37,957 |
| 2017-01-13 | $26.65 | $26.85 | $26.55 | $26.60 | $20.42 | 22,410 |
| 2017-01-12 | $26.59 | $26.66 | $26.55 | $26.60 | $20.42 | 19,300 |
| 2017-01-11 | $26.60 | $26.63 | $26.54 | $26.56 | $20.38 | 28,594 |
| 2017-01-10 | $26.54 | $26.64 | $26.48 | $26.53 | $20.36 | 25,091 |
| 2017-01-09 | $26.55 | $26.55 | $26.30 | $26.50 | $20.34 | 349,230 |
| 2017-01-06 | $26.46 | $26.58 | $26.39 | $26.46 | $20.31 | 19,434 |
| 2017-01-05 | $26.72 | $26.77 | $26.36 | $26.52 | $20.35 | 27,790 |
| 2017-01-04 | $26.62 | $26.75 | $26.53 | $26.61 | $20.42 | 28,489 |
| 2017-01-03 | $26.23 | $26.63 | $26.23 | $26.53 | $20.36 | 22,680 |
| 2016-12-30 | $26.65 | $26.65 | $26.26 | $26.28 | $20.17 | 37,336 |
| 2016-12-29 | $26.63 | $26.70 | $26.45 | $26.54 | $20.37 | 24,291 |
| 2016-12-28 | $26.58 | $26.66 | $26.26 | $26.50 | $20.34 | 16,852 |
| 2016-12-27 | $27.15 | $27.15 | $26.25 | $26.53 | $20.36 | 24,951 |
| 2016-12-23 | $26.75 | $26.75 | $26.26 | $26.49 | $20.33 | 20,807 |
| 2016-12-22 | $26.65 | $26.65 | $26.40 | $26.59 | $20.41 | 24,270 |
| 2016-12-21 | $26.81 | $26.81 | $26.46 | $26.66 | $20.46 | 37,627 |
| 2016-12-20 | $26.19 | $26.75 | $25.79 | $26.59 | $20.41 | 35,296 |
| 2016-12-19 | $25.60 | $26.10 | $25.59 | $26.00 | $19.95 | 30,309 |
| 2016-12-16 | $25.62 | $25.63 | $25.21 | $25.55 | $19.61 | 20,762 |
| 2016-12-15 | $25.37 | $25.40 | $24.30 | $25.39 | $19.49 | 76,821 |
| 2016-12-14 | $24.95 | $25.27 | $24.72 | $25.08 | $19.25 | 68,305 |
| 2016-12-13 | $25.18 | $25.18 | $24.90 | $24.98 | $19.17 | 28,352 |
| 2016-12-12 | $25.40 | $25.40 | $24.96 | $25.12 | $19.28 | 23,149 |
| 2016-12-09 | $25.61 | $25.71 | $25.31 | $25.41 | $19.50 | 22,388 |
| 2016-12-08 | $25.85 | $25.85 | $25.53 | $25.55 | $19.61 | 31,764 |
| 2016-12-07 | $25.64 | $25.94 | $25.60 | $25.75 | $19.76 | 98,184 |
| 2016-12-06 | $25.72 | $25.83 | $25.48 | $25.59 | $19.64 | 32,664 |
| 2016-12-05 | $25.95 | $25.95 | $25.49 | $25.64 | $19.68 | 41,844 |
| 2016-12-02 | $26.00 | $26.37 | $25.57 | $25.90 | $19.88 | 34,970 |
| 2016-12-01 | $25.97 | $26.08 | $25.57 | $25.83 | $19.82 | 27,392 |
| 2016-11-30 | $26.24 | $26.25 | $25.80 | $25.96 | $19.92 | 27,798 |
| 2016-11-29 | $26.52 | $26.52 | $26.22 | $26.23 | $20.13 | 17,821 |
| 2016-11-28 | $26.87 | $26.87 | $26.66 | $26.70 | $20.22 | 22,959 |
| 2016-11-25 | $26.75 | $26.93 | $26.72 | $26.83 | $20.31 | 10,803 |
| 2016-11-23 | $26.77 | $26.77 | $26.55 | $26.69 | $20.21 | 31,499 |
| 2016-11-22 | $26.64 | $26.80 | $26.53 | $26.77 | $20.27 | 53,289 |
| 2016-11-21 | $26.63 | $26.66 | $26.41 | $26.44 | $20.02 | 28,209 |
| 2016-11-18 | $26.64 | $26.64 | $26.28 | $26.31 | $19.92 | 16,728 |
| 2016-11-17 | $26.70 | $26.76 | $26.31 | $26.44 | $20.02 | 33,826 |
| 2016-11-16 | $26.67 | $27.36 | $26.36 | $26.69 | $20.21 | 36,283 |
| 2016-11-15 | $25.98 | $26.59 | $25.96 | $26.48 | $20.05 | 35,029 |
| 2016-11-14 | $26.75 | $26.75 | $25.50 | $25.81 | $19.54 | 69,376 |
| 2016-11-11 | $27.62 | $27.62 | $26.41 | $26.93 | $20.39 | 31,692 |
| 2016-11-10 | $28.43 | $28.43 | $27.58 | $27.75 | $21.01 | 123,165 |
| 2016-11-09 | $28.63 | $28.63 | $28.24 | $28.38 | $21.49 | 18,513 |
| 2016-11-08 | $28.70 | $28.70 | $28.44 | $28.49 | $21.57 | 23,620 |
| 2016-11-07 | $28.77 | $28.77 | $28.40 | $28.45 | $21.54 | 81,170 |
| 2016-11-04 | $28.57 | $28.80 | $28.21 | $28.46 | $21.55 | 20,640 |
| 2016-11-03 | $28.62 | $28.62 | $28.43 | $28.43 | $21.52 | 15,414 |
| 2016-11-02 | $28.69 | $28.72 | $28.47 | $28.56 | $21.62 | 19,876 |
| 2016-11-01 | $28.85 | $28.99 | $28.38 | $28.62 | $21.67 | 24,583 |
| 2016-10-31 | $29.07 | $29.07 | $28.66 | $28.68 | $21.71 | 25,281 |
| 2016-10-28 | $28.97 | $29.10 | $28.80 | $28.84 | $21.84 | 15,571 |
| 2016-10-27 | $29.13 | $29.13 | $28.73 | $28.76 | $21.77 | 27,218 |
| 2016-10-26 | $29.10 | $29.13 | $28.95 | $28.95 | $21.92 | 30,547 |
| 2016-10-25 | $29.25 | $29.25 | $28.96 | $28.97 | $21.93 | 50,589 |
| 2016-10-24 | $29.20 | $29.25 | $28.81 | $29.11 | $22.04 | 16,121 |
| 2016-10-21 | $28.80 | $29.01 | $28.65 | $28.79 | $21.80 | 16,887 |
| 2016-10-20 | $29.00 | $29.01 | $28.59 | $28.59 | $21.65 | 26,015 |
| 2016-10-19 | $28.70 | $28.72 | $28.54 | $28.65 | $21.69 | 13,730 |
| 2016-10-18 | $28.64 | $28.64 | $28.40 | $28.49 | $21.57 | 54,991 |
| 2016-10-17 | $28.65 | $28.65 | $28.39 | $28.46 | $21.55 | 18,342 |
| 2016-10-14 | $28.33 | $28.43 | $28.09 | $28.36 | $21.47 | 19,363 |
| 2016-10-13 | $28.69 | $28.69 | $27.96 | $28.18 | $21.34 | 58,223 |
| 2016-10-12 | $28.74 | $28.74 | $28.46 | $28.46 | $21.55 | 24,891 |
| 2016-10-11 | $29.00 | $29.00 | $28.50 | $28.60 | $21.65 | 11,915 |
| 2016-10-10 | $29.19 | $29.19 | $28.93 | $29.03 | $21.98 | 16,041 |
| 2016-10-07 | $29.18 | $29.24 | $28.85 | $29.16 | $22.08 | 41,502 |
| 2016-10-06 | $29.23 | $29.23 | $28.81 | $28.98 | $21.94 | 19,896 |
| 2016-10-05 | $29.20 | $29.27 | $29.02 | $29.09 | $22.02 | 24,193 |
| 2016-10-04 | $29.20 | $29.29 | $29.02 | $29.03 | $21.98 | 36,892 |
| 2016-10-03 | $29.29 | $29.29 | $29.04 | $29.04 | $21.99 | 34,752 |
| 2016-09-30 | $29.20 | $29.25 | $28.90 | $29.09 | $22.02 | 46,275 |
| 2016-09-29 | $29.40 | $29.40 | $28.91 | $29.09 | $22.02 | 27,688 |
| 2016-09-28 | $29.36 | $29.40 | $28.85 | $29.22 | $22.12 | 42,083 |
| 2016-09-27 | $29.42 | $29.42 | $29.04 | $29.16 | $22.08 | 46,016 |
| 2016-09-26 | $29.50 | $29.50 | $29.04 | $29.10 | $22.03 | 35,830 |
| 2016-09-23 | $29.47 | $29.52 | $28.76 | $29.50 | $22.34 | 47,094 |
| 2016-09-22 | $28.79 | $28.99 | $28.61 | $28.98 | $21.94 | 43,650 |
| 2016-09-21 | $28.47 | $28.67 | $28.32 | $28.56 | $21.62 | 57,383 |
| 2016-09-20 | $28.36 | $28.37 | $28.27 | $28.37 | $21.48 | 76,754 |
| 2016-09-19 | $28.40 | $28.40 | $28.10 | $28.36 | $21.47 | 35,652 |
| 2016-09-16 | $28.34 | $28.34 | $28.00 | $28.10 | $21.28 | 149,925 |
| 2016-09-15 | $28.18 | $28.40 | $27.91 | $28.13 | $21.30 | 53,410 |
| 2016-09-14 | $28.08 | $28.27 | $27.91 | $28.11 | $21.28 | 64,154 |
| 2016-09-13 | $28.44 | $28.44 | $27.76 | $27.94 | $21.15 | 44,850 |
| 2016-09-12 | $28.29 | $28.35 | $28.04 | $28.23 | $21.37 | 18,287 |
| 2016-09-09 | $28.52 | $28.52 | $27.74 | $28.10 | $21.28 | 32,812 |
| 2016-09-08 | $28.49 | $28.49 | $28.35 | $28.37 | $21.48 | 29,616 |
| 2016-09-07 | $28.48 | $28.48 | $28.32 | $28.39 | $21.49 | 45,419 |
| 2016-09-06 | $28.31 | $28.43 | $28.16 | $28.37 | $21.48 | 46,762 |
| 2016-09-02 | $28.43 | $28.43 | $28.15 | $28.40 | $21.50 | 23,255 |
| 2016-09-01 | $28.19 | $28.25 | $28.12 | $28.20 | $21.35 | 29,117 |
| 2016-08-31 | $28.18 | $28.25 | $28.09 | $28.09 | $21.27 | 38,471 |
| 2016-08-30 | $28.25 | $28.29 | $27.95 | $28.17 | $21.33 | 43,478 |
| 2016-08-29 | $28.49 | $28.54 | $28.39 | $28.54 | $21.32 | 51,640 |
| 2016-08-26 | $28.32 | $28.44 | $28.32 | $28.40 | $21.21 | 54,783 |
| 2016-08-25 | $28.25 | $28.29 | $28.22 | $28.29 | $21.13 | 26,938 |
| 2016-08-24 | $28.19 | $28.19 | $28.09 | $28.19 | $21.05 | 16,510 |
| 2016-08-23 | $28.06 | $28.11 | $27.96 | $28.11 | $20.99 | 24,039 |
| 2016-08-22 | $28.04 | $28.04 | $27.95 | $28.02 | $20.93 | 36,847 |
| 2016-08-19 | $28.02 | $28.05 | $27.96 | $28.00 | $20.91 | 23,925 |
| 2016-08-18 | $28.00 | $28.00 | $27.85 | $27.97 | $20.89 | 28,371 |
| 2016-08-17 | $27.81 | $27.95 | $27.65 | $27.95 | $20.87 | 54,607 |
| 2016-08-16 | $27.75 | $27.75 | $27.63 | $27.74 | $20.72 | 38,455 |
| 2016-08-15 | $27.74 | $27.76 | $27.69 | $27.72 | $20.70 | 36,941 |
| 2016-08-12 | $27.64 | $27.68 | $27.50 | $27.67 | $20.67 | 25,252 |
| 2016-08-11 | $27.69 | $27.69 | $27.52 | $27.64 | $20.64 | 47,834 |
| 2016-08-10 | $27.48 | $27.59 | $27.36 | $27.59 | $20.61 | 46,946 |
| 2016-08-09 | $27.47 | $27.55 | $27.31 | $27.43 | $20.49 | 27,278 |
| 2016-08-08 | $27.35 | $27.48 | $27.30 | $27.41 | $20.47 | 46,443 |
| 2016-08-05 | $27.07 | $27.49 | $27.07 | $27.35 | $20.43 | 85,698 |
| 2016-08-04 | $27.01 | $27.12 | $27.01 | $27.03 | $20.19 | 104,233 |
| 2016-08-03 | $26.97 | $27.06 | $26.93 | $27.01 | $20.17 | 81,452 |
| 2016-08-02 | $26.88 | $26.99 | $26.86 | $26.98 | $20.15 | 59,721 |
| 2016-08-01 | $26.83 | $26.90 | $26.82 | $26.85 | $20.05 | 60,613 |
| 2016-07-29 | $26.85 | $26.88 | $26.76 | $26.77 | $19.99 | 202,199 |
| 2016-07-28 | $26.97 | $27.03 | $26.78 | $26.84 | $20.05 | 213,119 |
| 2016-07-27 | $26.89 | $27.04 | $26.85 | $26.97 | $20.14 | 127,029 |
| 2016-07-26 | $26.93 | $26.93 | $26.84 | $26.89 | $20.08 | 54,481 |
| 2016-07-25 | $26.87 | $26.97 | $26.87 | $26.93 | $20.11 | 145,339 |
| 2016-07-22 | $26.90 | $26.95 | $26.85 | $26.87 | $20.07 | 88,260 |
| 2016-07-21 | $26.92 | $26.92 | $26.80 | $26.87 | $20.07 | 69,153 |
| 2016-07-20 | $26.78 | $26.95 | $26.70 | $26.89 | $20.08 | 119,872 |
| 2016-07-19 | $26.68 | $26.85 | $26.68 | $26.76 | $19.99 | 77,045 |
| 2016-07-18 | $26.83 | $26.87 | $26.66 | $26.67 | $19.92 | 89,235 |
| 2016-07-15 | $26.79 | $26.85 | $26.61 | $26.70 | $19.94 | 99,720 |
| 2016-07-14 | $26.92 | $26.95 | $26.67 | $26.76 | $19.99 | 60,711 |
| 2016-07-13 | $26.91 | $26.96 | $26.85 | $26.86 | $20.06 | 60,286 |
| 2016-07-12 | $26.88 | $26.91 | $26.80 | $26.86 | $20.06 | 316,429 |
| 2016-07-11 | $26.89 | $26.91 | $26.77 | $26.85 | $20.05 | 33,622 |
| 2016-07-08 | $26.83 | $26.86 | $26.73 | $26.81 | $20.02 | 42,967 |
| 2016-07-07 | $26.75 | $26.79 | $26.66 | $26.69 | $19.93 | 65,291 |
| 2016-07-06 | $26.74 | $26.86 | $26.50 | $26.62 | $19.88 | 204,711 |
| 2016-07-05 | $27.08 | $27.08 | $26.58 | $26.65 | $19.90 | 65,773 |
| 2016-07-01 | $27.20 | $27.20 | $26.96 | $27.00 | $20.16 | 69,504 |
| 2016-06-30 | $26.93 | $27.34 | $26.93 | $27.20 | $20.31 | 523,906 |
| 2016-06-29 | $26.98 | $27.08 | $26.98 | $27.04 | $20.19 | 111,992 |
| 2016-06-28 | $26.85 | $26.94 | $26.84 | $26.90 | $20.09 | 77,526 |
| 2016-06-27 | $26.72 | $26.72 | $26.51 | $26.70 | $19.94 | 61,181 |
| 2016-06-24 | $26.40 | $26.84 | $26.40 | $26.77 | $19.99 | 57,766 |
| 2016-06-23 | $27.00 | $27.03 | $26.94 | $27.01 | $20.17 | 152,033 |
| 2016-06-22 | $27.08 | $27.15 | $26.90 | $26.97 | $20.14 | 88,445 |
| 2016-06-21 | $26.96 | $27.22 | $26.94 | $27.11 | $20.25 | 222,782 |
| 2016-06-20 | $26.87 | $27.07 | $26.87 | $26.97 | $20.14 | 154,700 |
| 2016-06-17 | $26.49 | $26.95 | $26.45 | $26.89 | $20.08 | 543,076 |
| 2016-06-16 | $26.31 | $26.55 | $26.31 | $26.48 | $19.78 | 357,845 |
| 2016-06-15 | $26.34 | $26.50 | $26.31 | $26.43 | $19.74 | 28,963 |
| 2016-06-14 | $26.47 | $26.63 | $26.33 | $26.50 | $19.79 | 75,553 |
| 2016-06-13 | $26.12 | $26.65 | $25.97 | $26.60 | $19.87 | 152,209 |