SPDR Bloomberg Short Term High Yield Bond ETF (SJNK) Exchange: NYSE ARCA
Data as of June 25, 2025
$25.13 ($-0.04) -0.16%
SPDR Bloomberg Short Term High Yield Bond ETF - Daily Information
Click for more stock information on SPDR Bloomberg Short Term High Yield Bond ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $25.17 |
| Previous Close | $25.13 |
| High | $25.18 |
| Low | $25.11 |
| Adjusted Open | $25.17 |
| Previous Adjusted Close | $25.13 |
| Adjusted High | $25.18 |
| Adjusted Low | $25.11 |
Invest in SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
Historical Stock Data for SPDR Bloomberg Short Term High Yield Bond ETF (SJNK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-05 | $25.17 | $25.18 | $25.11 | $25.13 | $25.13 | 2,162,249 |
| 2025-06-04 | $25.14 | $25.18 | $25.13 | $25.17 | $25.17 | 2,910,472 |
| 2025-06-03 | $25.10 | $25.14 | $25.09 | $25.12 | $25.12 | 2,631,879 |
| 2025-06-02 | $25.07 | $25.08 | $25.02 | $25.07 | $25.07 | 3,111,227 |
| 2025-05-30 | $25.21 | $25.25 | $25.19 | $25.23 | $25.07 | 4,192,900 |
| 2025-05-29 | $25.24 | $25.24 | $25.20 | $25.22 | $25.06 | 2,721,165 |
| 2025-05-28 | $25.21 | $25.21 | $25.15 | $25.20 | $25.04 | 2,484,690 |
| 2025-05-27 | $25.16 | $25.21 | $25.13 | $25.19 | $25.03 | 4,265,942 |
| 2025-05-23 | $25.01 | $25.08 | $25.00 | $25.07 | $24.92 | 3,695,625 |
| 2025-05-22 | $25.02 | $25.09 | $25.01 | $25.07 | $24.92 | 2,916,501 |
| 2025-05-21 | $25.11 | $25.14 | $25.01 | $25.03 | $24.88 | 3,601,240 |
| 2025-05-20 | $25.15 | $25.19 | $25.13 | $25.17 | $25.17 | 4,182,609 |
| 2025-05-19 | $25.10 | $25.19 | $25.09 | $25.18 | $25.18 | 2,924,129 |
| 2025-05-16 | $25.19 | $25.20 | $25.15 | $25.18 | $25.18 | 2,528,708 |
| 2025-05-15 | $25.10 | $25.17 | $25.09 | $25.15 | $25.15 | 3,297,565 |
| 2025-05-14 | $25.20 | $25.20 | $25.12 | $25.13 | $25.13 | 2,161,647 |
| 2025-05-13 | $25.18 | $25.24 | $25.16 | $25.21 | $25.21 | 7,510,576 |
| 2025-05-12 | $25.15 | $25.18 | $25.08 | $25.18 | $25.18 | 4,277,286 |
| 2025-05-09 | $24.95 | $24.97 | $24.91 | $24.92 | $24.92 | 4,554,859 |
| 2025-05-08 | $24.96 | $24.98 | $24.89 | $24.89 | $24.89 | 3,833,939 |
| 2025-05-07 | $24.93 | $24.95 | $24.87 | $24.90 | $24.90 | 3,496,437 |
| 2025-05-06 | $24.89 | $24.92 | $24.86 | $24.89 | $24.89 | 3,018,700 |
| 2025-05-05 | $24.90 | $24.96 | $24.89 | $24.91 | $24.91 | 10,033,711 |
| 2025-05-02 | $24.92 | $24.95 | $24.88 | $24.93 | $24.93 | 3,556,964 |
| 2025-05-01 | $24.89 | $24.91 | $24.84 | $24.85 | $24.85 | 2,689,816 |
| 2025-04-30 | $25.00 | $25.02 | $24.95 | $24.99 | $24.84 | 5,173,082 |
| 2025-04-29 | $25.02 | $25.13 | $25.02 | $25.13 | $24.97 | 8,805,750 |
| 2025-04-28 | $25.08 | $25.10 | $24.98 | $25.06 | $24.90 | 3,584,962 |
| 2025-04-25 | $25.00 | $25.09 | $24.99 | $25.06 | $24.90 | 7,411,269 |
| 2025-04-24 | $24.91 | $25.04 | $24.89 | $25.02 | $25.02 | 5,230,295 |
| 2025-04-23 | $24.98 | $25.02 | $24.81 | $24.83 | $24.83 | 3,538,223 |
| 2025-04-22 | $24.69 | $24.75 | $24.67 | $24.68 | $24.68 | 3,730,129 |
| 2025-04-21 | $24.65 | $24.66 | $24.55 | $24.61 | $24.61 | 4,575,521 |
| 2025-04-17 | $24.71 | $24.75 | $24.68 | $24.73 | $24.73 | 2,950,504 |
| 2025-04-16 | $24.60 | $24.67 | $24.55 | $24.59 | $24.59 | 4,923,994 |
| 2025-04-15 | $24.60 | $24.66 | $24.58 | $24.61 | $24.61 | 3,426,610 |
| 2025-04-14 | $24.62 | $24.64 | $24.50 | $24.55 | $24.55 | 2,582,683 |
| 2025-04-11 | $24.32 | $24.56 | $24.22 | $24.44 | $24.44 | 5,109,693 |
| 2025-04-10 | $24.54 | $24.64 | $24.24 | $24.34 | $24.34 | 6,549,817 |
| 2025-04-09 | $24.06 | $24.79 | $23.94 | $24.75 | $24.75 | 8,767,990 |
| 2025-04-08 | $24.54 | $24.54 | $24.02 | $24.12 | $24.12 | 12,562,418 |
| 2025-04-07 | $24.09 | $24.56 | $23.92 | $24.19 | $24.19 | 25,262,563 |
| 2025-04-04 | $24.59 | $24.59 | $24.20 | $24.37 | $24.37 | 33,495,026 |
| 2025-04-03 | $24.87 | $24.92 | $24.74 | $24.79 | $24.79 | 8,467,661 |
| 2025-04-02 | $25.01 | $25.09 | $25.00 | $25.08 | $25.08 | 3,620,177 |
| 2025-04-01 | $25.01 | $25.07 | $24.98 | $25.04 | $25.04 | 3,731,860 |
| 2025-03-31 | $25.08 | $25.17 | $25.07 | $25.16 | $25.00 | 6,018,661 |
| 2025-03-28 | $25.22 | $25.22 | $25.11 | $25.14 | $24.98 | 2,763,170 |
| 2025-03-27 | $25.24 | $25.26 | $25.20 | $25.21 | $25.05 | 1,701,939 |
| 2025-03-26 | $25.33 | $25.34 | $25.21 | $25.25 | $25.09 | 2,915,981 |
| 2025-03-25 | $25.38 | $25.39 | $25.33 | $25.34 | $25.18 | 2,013,650 |
| 2025-03-24 | $25.33 | $25.37 | $25.32 | $25.36 | $25.20 | 2,648,916 |
| 2025-03-21 | $25.28 | $25.29 | $25.22 | $25.27 | $25.27 | 1,667,214 |
| 2025-03-20 | $25.32 | $25.36 | $25.28 | $25.29 | $25.29 | 2,613,701 |
| 2025-03-19 | $25.21 | $25.35 | $25.20 | $25.33 | $25.33 | 3,851,194 |
| 2025-03-18 | $25.23 | $25.24 | $25.19 | $25.20 | $25.20 | 2,324,642 |
| 2025-03-17 | $25.20 | $25.25 | $25.19 | $25.24 | $25.24 | 2,638,402 |
| 2025-03-14 | $25.16 | $25.21 | $25.14 | $25.19 | $25.19 | 3,627,202 |
| 2025-03-13 | $25.21 | $25.21 | $25.07 | $25.08 | $25.08 | 3,542,485 |
| 2025-03-12 | $25.28 | $25.28 | $25.20 | $25.21 | $25.21 | 2,119,274 |
| 2025-03-11 | $25.30 | $25.31 | $25.17 | $25.20 | $25.20 | 7,112,383 |
| 2025-03-10 | $25.36 | $25.36 | $25.27 | $25.28 | $25.28 | 3,373,579 |
| 2025-03-07 | $25.37 | $25.40 | $25.33 | $25.37 | $25.37 | 5,802,916 |
| 2025-03-06 | $25.37 | $25.40 | $25.32 | $25.33 | $25.33 | 4,496,228 |
| 2025-03-05 | $25.41 | $25.44 | $25.38 | $25.42 | $25.42 | 3,778,938 |
| 2025-03-04 | $25.39 | $25.43 | $25.33 | $25.41 | $25.41 | 5,638,988 |
| 2025-03-03 | $25.48 | $25.48 | $25.41 | $25.42 | $25.42 | 5,978,821 |
| 2025-02-28 | $25.60 | $25.64 | $25.58 | $25.64 | $25.49 | 4,480,575 |
| 2025-02-27 | $25.63 | $25.63 | $25.55 | $25.57 | $25.42 | 4,351,572 |
| 2025-02-26 | $25.61 | $25.63 | $25.59 | $25.60 | $25.45 | 5,592,268 |
| 2025-02-25 | $25.59 | $25.59 | $25.55 | $25.58 | $25.43 | 5,659,458 |
| 2025-02-24 | $25.50 | $25.56 | $25.49 | $25.53 | $25.38 | 1,829,766 |
| 2025-02-21 | $25.56 | $25.57 | $25.51 | $25.52 | $25.37 | 1,199,258 |
| 2025-02-20 | $25.54 | $25.55 | $25.51 | $25.55 | $25.40 | 2,198,054 |
| 2025-02-19 | $25.49 | $25.53 | $25.48 | $25.53 | $25.38 | 2,711,989 |
| 2025-02-18 | $25.56 | $25.56 | $25.49 | $25.52 | $25.37 | 1,756,180 |
| 2025-02-14 | $25.52 | $25.56 | $25.52 | $25.53 | $25.38 | 1,597,757 |
| 2025-02-13 | $25.45 | $25.51 | $25.43 | $25.50 | $25.35 | 2,879,145 |
| 2025-02-12 | $25.39 | $25.44 | $25.38 | $25.42 | $25.27 | 3,988,329 |
| 2025-02-11 | $25.46 | $25.47 | $25.44 | $25.46 | $25.31 | 2,637,027 |
| 2025-02-10 | $25.46 | $25.49 | $25.45 | $25.47 | $25.32 | 2,852,247 |
| 2025-02-07 | $25.47 | $25.48 | $25.41 | $25.42 | $25.27 | 2,706,026 |
| 2025-02-06 | $25.52 | $25.52 | $25.47 | $25.47 | $25.32 | 1,877,760 |
| 2025-02-05 | $25.48 | $25.53 | $25.45 | $25.51 | $25.36 | 2,025,922 |
| 2025-02-04 | $25.41 | $25.45 | $25.38 | $25.45 | $25.30 | 2,281,583 |
| 2025-02-03 | $25.40 | $25.42 | $25.32 | $25.38 | $25.23 | 3,946,782 |
| 2025-01-31 | $25.65 | $25.65 | $25.55 | $25.56 | $25.26 | 2,854,467 |
| 2025-01-30 | $25.63 | $25.64 | $25.59 | $25.61 | $25.31 | 3,098,593 |
| 2025-01-29 | $25.60 | $25.61 | $25.55 | $25.58 | $25.28 | 3,125,336 |
| 2025-01-28 | $25.60 | $25.61 | $25.55 | $25.61 | $25.31 | 1,925,330 |
| 2025-01-27 | $25.58 | $25.62 | $25.55 | $25.61 | $25.31 | 1,924,290 |
| 2025-01-24 | $25.59 | $25.62 | $25.57 | $25.58 | $25.28 | 4,719,551 |
| 2025-01-23 | $25.56 | $25.57 | $25.51 | $25.57 | $25.27 | 2,173,004 |
| 2025-01-22 | $25.59 | $25.59 | $25.52 | $25.52 | $25.22 | 3,029,713 |
| 2025-01-21 | $25.52 | $25.58 | $25.52 | $25.57 | $25.27 | 2,510,232 |
| 2025-01-17 | $25.50 | $25.52 | $25.48 | $25.50 | $25.20 | 2,104,075 |
| 2025-01-16 | $25.44 | $25.50 | $25.41 | $25.47 | $25.17 | 3,383,656 |
| 2025-01-15 | $25.40 | $25.46 | $25.38 | $25.45 | $25.15 | 4,833,632 |
| 2025-01-14 | $25.27 | $25.29 | $25.25 | $25.26 | $24.96 | 3,314,584 |
| 2025-01-13 | $25.19 | $25.24 | $25.19 | $25.23 | $24.93 | 2,397,323 |
| 2025-01-10 | $25.24 | $25.30 | $25.22 | $25.23 | $24.93 | 5,579,832 |
| 2025-01-08 | $25.31 | $25.36 | $25.30 | $25.36 | $25.06 | 4,922,659 |
| 2025-01-07 | $25.41 | $25.43 | $25.31 | $25.33 | $25.03 | 4,246,121 |
| 2025-01-06 | $25.35 | $25.43 | $25.35 | $25.39 | $25.09 | 2,487,515 |
| 2025-01-03 | $25.35 | $25.38 | $25.34 | $25.38 | $25.08 | 1,839,202 |
| 2025-01-02 | $25.32 | $25.34 | $25.27 | $25.30 | $25.00 | 5,591,244 |
| 2024-12-31 | $25.30 | $25.32 | $25.22 | $25.25 | $24.95 | 1,995,937 |
| 2024-12-30 | $25.22 | $25.28 | $25.20 | $25.25 | $24.95 | 2,489,079 |
| 2024-12-27 | $25.27 | $25.29 | $25.22 | $25.22 | $25.22 | 1,551,264 |
| 2024-12-26 | $25.23 | $25.30 | $25.21 | $25.29 | $25.29 | 2,247,993 |
| 2024-12-24 | $25.20 | $25.25 | $25.17 | $25.24 | $25.24 | 1,008,870 |
| 2024-12-23 | $25.25 | $25.25 | $25.16 | $25.17 | $25.17 | 1,416,244 |
| 2024-12-20 | $25.11 | $25.24 | $25.10 | $25.21 | $25.21 | 2,323,494 |
| 2024-12-19 | $25.18 | $25.18 | $25.07 | $25.09 | $25.09 | 6,816,504 |
| 2024-12-18 | $25.50 | $25.50 | $25.24 | $25.25 | $25.09 | 4,792,540 |
| 2024-12-17 | $25.48 | $25.50 | $25.47 | $25.48 | $25.32 | 1,312,077 |
| 2024-12-16 | $25.50 | $25.53 | $25.49 | $25.51 | $25.35 | 1,424,034 |
| 2024-12-13 | $25.55 | $25.55 | $25.45 | $25.45 | $25.29 | 5,914,159 |
| 2024-12-12 | $25.57 | $25.57 | $25.51 | $25.52 | $25.36 | 7,992,598 |
| 2024-12-11 | $25.59 | $25.60 | $25.56 | $25.56 | $25.40 | 1,662,980 |
| 2024-12-10 | $25.56 | $25.57 | $25.54 | $25.56 | $25.40 | 1,159,820 |
| 2024-12-09 | $25.60 | $25.60 | $25.55 | $25.56 | $25.40 | 3,590,616 |
| 2024-12-06 | $25.58 | $25.61 | $25.56 | $25.58 | $25.42 | 788,545 |
| 2024-12-05 | $25.55 | $25.55 | $25.52 | $25.54 | $25.38 | 1,489,268 |
| 2024-12-04 | $25.53 | $25.56 | $25.51 | $25.55 | $25.39 | 3,451,902 |
| 2024-12-03 | $25.53 | $25.55 | $25.50 | $25.52 | $25.36 | 2,041,540 |
| 2024-12-02 | $25.59 | $25.59 | $25.46 | $25.51 | $25.35 | 3,031,139 |
| 2024-11-29 | $25.66 | $25.70 | $25.64 | $25.69 | $25.69 | 597,456 |
| 2024-11-27 | $25.60 | $25.63 | $25.58 | $25.62 | $25.62 | 1,708,878 |
| 2024-11-26 | $25.61 | $25.61 | $25.55 | $25.57 | $25.57 | 3,960,501 |
| 2024-11-25 | $25.60 | $25.64 | $25.59 | $25.61 | $25.61 | 2,120,780 |
| 2024-11-22 | $25.55 | $25.57 | $25.52 | $25.54 | $25.54 | 5,401,702 |
| 2024-11-21 | $25.54 | $25.57 | $25.53 | $25.53 | $25.53 | 1,786,151 |
| 2024-11-20 | $25.54 | $25.54 | $25.50 | $25.53 | $25.53 | 1,422,403 |
| 2024-11-19 | $25.48 | $25.55 | $25.48 | $25.54 | $25.54 | 2,330,514 |
| 2024-11-18 | $25.48 | $25.51 | $25.46 | $25.50 | $25.50 | 1,301,197 |
| 2024-11-15 | $25.46 | $25.48 | $25.42 | $25.48 | $25.48 | 2,758,499 |
| 2024-11-14 | $25.54 | $25.54 | $25.47 | $25.47 | $25.47 | 1,633,746 |
| 2024-11-13 | $25.54 | $25.54 | $25.49 | $25.52 | $25.52 | 2,068,687 |
| 2024-11-12 | $25.61 | $25.61 | $25.49 | $25.51 | $25.51 | 3,892,781 |
| 2024-11-11 | $25.63 | $25.63 | $25.60 | $25.62 | $25.62 | 1,513,134 |
| 2024-11-08 | $25.62 | $25.63 | $25.58 | $25.63 | $25.63 | 2,777,252 |
| 2024-11-07 | $25.49 | $25.59 | $25.47 | $25.58 | $25.58 | 2,746,429 |
| 2024-11-06 | $25.49 | $25.50 | $25.42 | $25.49 | $25.49 | 3,465,065 |
| 2024-11-05 | $25.39 | $25.43 | $25.38 | $25.43 | $25.43 | 1,931,902 |
| 2024-11-04 | $25.40 | $25.40 | $25.36 | $25.38 | $25.38 | 1,022,166 |
| 2024-11-01 | $25.41 | $25.41 | $25.31 | $25.32 | $25.32 | 5,310,757 |
| 2024-10-31 | $25.52 | $25.52 | $25.46 | $25.48 | $25.32 | 5,670,200 |
| 2024-10-30 | $25.56 | $25.59 | $25.50 | $25.52 | $25.36 | 2,179,149 |
| 2024-10-29 | $25.52 | $25.55 | $25.48 | $25.55 | $25.39 | 3,870,326 |
| 2024-10-28 | $25.57 | $25.57 | $25.52 | $25.54 | $25.38 | 1,287,152 |
| 2024-10-25 | $25.55 | $25.56 | $25.48 | $25.49 | $25.33 | 1,462,796 |
| 2024-10-24 | $25.51 | $25.53 | $25.47 | $25.50 | $25.34 | 1,329,745 |
| 2024-10-23 | $25.50 | $25.50 | $25.43 | $25.46 | $25.30 | 3,635,482 |
| 2024-10-22 | $25.52 | $25.52 | $25.47 | $25.50 | $25.34 | 2,213,242 |
| 2024-10-21 | $25.59 | $25.59 | $25.49 | $25.52 | $25.36 | 2,253,196 |
| 2024-10-18 | $25.59 | $25.61 | $25.57 | $25.59 | $25.59 | 2,472,713 |
| 2024-10-17 | $25.60 | $25.60 | $25.52 | $25.56 | $25.56 | 2,583,181 |
| 2024-10-16 | $25.57 | $25.60 | $25.56 | $25.57 | $25.57 | 2,063,411 |
| 2024-10-15 | $25.54 | $25.59 | $25.53 | $25.53 | $25.53 | 2,561,444 |
| 2024-10-14 | $25.54 | $25.56 | $25.51 | $25.56 | $25.56 | 1,291,540 |
| 2024-10-11 | $25.49 | $25.55 | $25.49 | $25.53 | $25.53 | 1,510,453 |
| 2024-10-10 | $25.49 | $25.49 | $25.44 | $25.48 | $25.48 | 2,798,765 |
| 2024-10-09 | $25.49 | $25.49 | $25.46 | $25.49 | $25.49 | 2,884,861 |
| 2024-10-08 | $25.48 | $25.49 | $25.46 | $25.46 | $25.46 | 6,235,452 |
| 2024-10-07 | $25.52 | $25.52 | $25.44 | $25.45 | $25.45 | 3,492,549 |
| 2024-10-04 | $25.57 | $25.57 | $25.51 | $25.54 | $25.54 | 3,211,128 |
| 2024-10-03 | $25.57 | $25.58 | $25.53 | $25.54 | $25.54 | 4,385,330 |
| 2024-10-02 | $25.57 | $25.59 | $25.55 | $25.59 | $25.59 | 3,694,630 |
| 2024-10-01 | $25.61 | $25.62 | $25.57 | $25.60 | $25.60 | 7,298,126 |
| 2024-09-30 | $25.75 | $25.77 | $25.72 | $25.75 | $25.59 | 6,150,468 |
| 2024-09-27 | $25.72 | $25.76 | $25.71 | $25.75 | $25.59 | 3,915,888 |
| 2024-09-26 | $25.68 | $25.69 | $25.64 | $25.67 | $25.51 | 2,661,155 |
| 2024-09-25 | $25.66 | $25.67 | $25.64 | $25.64 | $25.48 | 2,299,269 |
| 2024-09-24 | $25.68 | $25.69 | $25.65 | $25.69 | $25.53 | 2,201,140 |
| 2024-09-23 | $25.70 | $25.70 | $25.67 | $25.67 | $25.51 | 3,101,875 |
| 2024-09-20 | $25.70 | $25.72 | $25.65 | $25.71 | $25.71 | 2,589,000 |
| 2024-09-19 | $25.74 | $25.74 | $25.67 | $25.70 | $25.70 | 2,329,915 |
| 2024-09-18 | $25.61 | $25.72 | $25.58 | $25.63 | $25.63 | 2,393,720 |
| 2024-09-17 | $25.62 | $25.63 | $25.58 | $25.60 | $25.60 | 5,013,186 |
| 2024-09-16 | $25.55 | $25.61 | $25.53 | $25.60 | $25.60 | 3,289,606 |
| 2024-09-13 | $25.51 | $25.55 | $25.49 | $25.53 | $25.53 | 2,693,469 |
| 2024-09-12 | $25.44 | $25.49 | $25.42 | $25.48 | $25.48 | 2,149,457 |
| 2024-09-11 | $25.40 | $25.45 | $25.35 | $25.44 | $25.44 | 2,747,894 |
| 2024-09-10 | $25.46 | $25.46 | $25.38 | $25.40 | $25.40 | 3,876,939 |
| 2024-09-09 | $25.43 | $25.46 | $25.40 | $25.45 | $25.45 | 2,866,060 |
| 2024-09-06 | $25.44 | $25.47 | $25.35 | $25.40 | $25.40 | 3,907,415 |
| 2024-09-05 | $25.38 | $25.44 | $25.36 | $25.43 | $25.43 | 2,910,678 |
| 2024-09-04 | $25.27 | $25.37 | $25.26 | $25.35 | $25.35 | 2,735,837 |
| 2024-09-03 | $25.31 | $25.33 | $25.25 | $25.27 | $25.27 | 2,334,401 |
| 2024-08-30 | $25.51 | $25.51 | $25.46 | $25.48 | $25.32 | 1,791,576 |
| 2024-08-29 | $25.48 | $25.49 | $25.45 | $25.48 | $25.32 | 3,044,475 |
| 2024-08-28 | $25.47 | $25.47 | $25.43 | $25.45 | $25.29 | 2,338,276 |
| 2024-08-27 | $25.44 | $25.48 | $25.42 | $25.46 | $25.30 | 2,913,349 |
| 2024-08-26 | $25.49 | $25.50 | $25.44 | $25.46 | $25.30 | 2,459,130 |
| 2024-08-23 | $25.42 | $25.50 | $25.40 | $25.49 | $25.33 | 4,721,933 |
| 2024-08-22 | $25.41 | $25.41 | $25.36 | $25.38 | $25.22 | 2,382,031 |
| 2024-08-21 | $25.38 | $25.41 | $25.35 | $25.39 | $25.23 | 2,710,504 |
| 2024-08-20 | $25.39 | $25.40 | $25.32 | $25.34 | $25.19 | 2,395,919 |
| 2024-08-19 | $25.33 | $25.39 | $25.33 | $25.38 | $25.22 | 1,999,056 |
| 2024-08-16 | $25.27 | $25.35 | $25.26 | $25.34 | $25.34 | 2,581,945 |
| 2024-08-15 | $25.28 | $25.28 | $25.23 | $25.26 | $25.26 | 4,726,047 |
| 2024-08-14 | $25.19 | $25.26 | $25.18 | $25.26 | $25.26 | 4,538,600 |
| 2024-08-13 | $25.13 | $25.21 | $25.12 | $25.21 | $25.21 | 3,026,974 |
| 2024-08-12 | $25.11 | $25.11 | $25.08 | $25.10 | $25.10 | 3,022,475 |
| 2024-08-09 | $25.10 | $25.12 | $25.05 | $25.08 | $25.08 | 4,214,183 |
| 2024-08-08 | $25.07 | $25.10 | $25.03 | $25.08 | $25.08 | 4,292,805 |
| 2024-08-07 | $25.08 | $25.09 | $24.98 | $24.99 | $24.99 | 6,009,837 |
| 2024-08-06 | $24.98 | $25.02 | $24.85 | $24.96 | $24.96 | 6,512,912 |
| 2024-08-05 | $24.83 | $24.92 | $24.72 | $24.84 | $24.84 | 9,762,021 |
| 2024-08-02 | $25.05 | $25.08 | $24.99 | $25.02 | $25.02 | 4,319,214 |
| 2024-08-01 | $25.17 | $25.18 | $25.07 | $25.08 | $25.08 | 8,165,056 |
| 2024-07-31 | $25.28 | $25.32 | $25.24 | $25.30 | $25.14 | 8,436,380 |
| 2024-07-30 | $25.23 | $25.23 | $25.17 | $25.22 | $25.06 | 2,465,870 |
| 2024-07-29 | $25.27 | $25.27 | $25.18 | $25.20 | $25.04 | 2,407,442 |
| 2024-07-26 | $25.24 | $25.24 | $25.20 | $25.21 | $25.05 | 1,701,561 |
| 2024-07-25 | $25.17 | $25.23 | $25.16 | $25.16 | $25.00 | 2,854,227 |
| 2024-07-24 | $25.20 | $25.24 | $25.15 | $25.16 | $25.00 | 2,709,648 |
| 2024-07-23 | $25.22 | $25.25 | $25.22 | $25.23 | $25.07 | 2,681,543 |
| 2024-07-22 | $25.20 | $25.22 | $25.17 | $25.22 | $25.06 | 2,224,378 |
| 2024-07-19 | $25.21 | $25.21 | $25.12 | $25.14 | $25.14 | 1,979,732 |
| 2024-07-18 | $25.19 | $25.22 | $25.14 | $25.16 | $25.16 | 3,269,101 |
| 2024-07-17 | $25.14 | $25.20 | $25.14 | $25.20 | $25.20 | 2,909,796 |
| 2024-07-16 | $25.17 | $25.23 | $25.14 | $25.21 | $25.21 | 2,760,238 |
| 2024-07-15 | $25.15 | $25.15 | $25.11 | $25.13 | $25.13 | 2,868,430 |
| 2024-07-12 | $25.08 | $25.14 | $25.07 | $25.13 | $25.13 | 2,159,627 |
| 2024-07-11 | $25.07 | $25.08 | $25.05 | $25.07 | $25.07 | 2,724,347 |
| 2024-07-10 | $24.98 | $24.99 | $24.95 | $24.99 | $24.99 | 2,492,899 |
| 2024-07-09 | $24.98 | $24.99 | $24.93 | $24.95 | $24.95 | 3,299,131 |
| 2024-07-08 | $24.98 | $25.01 | $24.95 | $24.97 | $24.97 | 2,622,000 |
| 2024-07-05 | $24.94 | $25.01 | $24.93 | $25.00 | $25.00 | 4,191,469 |
| 2024-07-03 | $24.87 | $24.91 | $24.85 | $24.90 | $24.90 | 2,051,776 |
| 2024-07-02 | $24.82 | $24.86 | $24.79 | $24.86 | $24.86 | 3,540,268 |
| 2024-07-01 | $24.83 | $24.85 | $24.78 | $24.80 | $24.80 | 5,999,813 |
| 2024-06-28 | $25.03 | $25.06 | $24.96 | $24.97 | $24.97 | 4,570,848 |
| 2024-06-27 | $24.98 | $25.01 | $24.97 | $25.00 | $25.00 | 2,135,809 |
| 2024-06-26 | $24.98 | $24.99 | $24.96 | $24.98 | $24.98 | 2,084,465 |
| 2024-06-25 | $25.01 | $25.02 | $24.99 | $25.02 | $25.02 | 2,838,693 |
| 2024-06-24 | $25.01 | $25.04 | $24.99 | $24.99 | $24.99 | 2,323,775 |
| 2024-06-21 | $24.99 | $25.02 | $24.96 | $25.02 | $25.02 | 2,031,364 |
| 2024-06-20 | $25.00 | $25.01 | $24.95 | $24.98 | $24.98 | 2,581,771 |
| 2024-06-18 | $24.97 | $25.04 | $24.96 | $25.01 | $25.01 | 2,508,132 |
| 2024-06-17 | $24.91 | $24.97 | $24.88 | $24.94 | $24.94 | 3,348,260 |
| 2024-06-14 | $24.95 | $24.98 | $24.90 | $24.92 | $24.92 | 3,651,249 |
| 2024-06-13 | $25.05 | $25.05 | $24.97 | $25.00 | $25.00 | 2,366,644 |
| 2024-06-12 | $25.08 | $25.08 | $24.99 | $24.99 | $24.99 | 3,275,948 |
| 2024-06-11 | $24.89 | $24.93 | $24.88 | $24.93 | $24.93 | 2,331,161 |
| 2024-06-10 | $24.86 | $24.91 | $24.84 | $24.90 | $24.90 | 3,338,817 |
| 2024-06-07 | $24.86 | $24.90 | $24.85 | $24.88 | $24.88 | 2,513,320 |
| 2024-06-06 | $24.94 | $24.95 | $24.91 | $24.93 | $24.93 | 3,016,096 |
| 2024-06-05 | $24.93 | $24.96 | $24.89 | $24.93 | $24.93 | 2,995,903 |
| 2024-06-04 | $24.87 | $24.91 | $24.85 | $24.89 | $24.89 | 6,294,770 |
| 2024-06-03 | $24.84 | $24.89 | $24.84 | $24.88 | $24.88 | 4,186,261 |
| 2024-05-31 | $24.93 | $24.99 | $24.93 | $24.99 | $24.99 | 3,152,359 |
| 2024-05-30 | $24.86 | $24.94 | $24.86 | $24.91 | $24.91 | 2,948,044 |
| 2024-05-29 | $24.86 | $24.88 | $24.83 | $24.85 | $24.85 | 4,292,487 |
| 2024-05-28 | $25.01 | $25.02 | $24.90 | $24.91 | $24.91 | 2,929,032 |
| 2024-05-24 | $24.95 | $24.99 | $24.92 | $24.99 | $24.99 | 1,888,784 |
| 2024-05-23 | $25.01 | $25.02 | $24.89 | $24.91 | $24.91 | 2,251,402 |
| 2024-05-22 | $24.99 | $25.00 | $24.95 | $24.96 | $24.96 | 4,497,564 |
| 2024-05-21 | $25.02 | $25.05 | $25.01 | $25.01 | $25.01 | 1,649,813 |
| 2024-05-20 | $25.01 | $25.02 | $24.99 | $25.01 | $25.01 | 1,168,358 |
| 2024-05-17 | $25.02 | $25.02 | $24.97 | $25.00 | $25.00 | 1,850,126 |
| 2024-05-16 | $25.06 | $25.06 | $25.00 | $25.00 | $25.00 | 2,304,185 |
| 2024-05-15 | $25.02 | $25.06 | $25.00 | $25.05 | $25.05 | 3,454,192 |
| 2024-05-14 | $24.94 | $24.96 | $24.92 | $24.95 | $24.95 | 1,539,077 |
| 2024-05-13 | $24.96 | $24.96 | $24.91 | $24.91 | $24.91 | 2,876,323 |
| 2024-05-10 | $24.97 | $24.97 | $24.91 | $24.92 | $24.92 | 1,757,624 |
| 2024-05-09 | $24.95 | $24.97 | $24.93 | $24.97 | $24.97 | 2,533,998 |
| 2024-05-08 | $24.97 | $24.99 | $24.96 | $24.96 | $24.96 | 3,685,509 |
| 2024-05-07 | $25.03 | $25.05 | $24.98 | $25.01 | $25.01 | 5,538,250 |
| 2024-05-06 | $25.02 | $25.05 | $25.00 | $25.00 | $25.00 | 4,076,414 |
| 2024-05-03 | $25.00 | $25.07 | $24.96 | $24.99 | $24.99 | 5,262,992 |
| 2024-05-02 | $24.82 | $24.91 | $24.80 | $24.90 | $24.90 | 5,923,603 |
| 2024-05-01 | $24.70 | $24.88 | $24.69 | $24.79 | $24.79 | 4,144,550 |
| 2024-04-30 | $24.90 | $24.98 | $24.87 | $24.88 | $24.72 | 7,554,178 |
| 2024-04-29 | $24.97 | $24.99 | $24.95 | $24.98 | $24.82 | 5,207,736 |
| 2024-04-26 | $24.91 | $24.94 | $24.89 | $24.92 | $24.76 | 4,366,445 |
| 2024-04-25 | $24.82 | $24.87 | $24.75 | $24.87 | $24.71 | 4,316,268 |
| 2024-04-24 | $24.96 | $24.96 | $24.86 | $24.91 | $24.75 | 4,056,534 |
| 2024-04-23 | $24.90 | $24.98 | $24.87 | $24.95 | $24.79 | 4,300,310 |
| 2024-04-22 | $24.82 | $24.87 | $24.79 | $24.87 | $24.71 | 5,085,769 |
| 2024-04-19 | $24.74 | $24.80 | $24.74 | $24.76 | $24.60 | 5,672,632 |
| 2024-04-18 | $24.71 | $24.75 | $24.68 | $24.75 | $24.59 | 4,213,353 |
| 2024-04-17 | $24.75 | $24.79 | $24.70 | $24.71 | $24.55 | 8,420,200 |
| 2024-04-16 | $24.75 | $24.75 | $24.67 | $24.69 | $24.53 | 6,017,408 |
| 2024-04-15 | $24.86 | $24.89 | $24.73 | $24.75 | $24.59 | 9,885,686 |
| 2024-04-12 | $24.86 | $24.87 | $24.82 | $24.86 | $24.86 | 4,826,625 |
| 2024-04-11 | $24.90 | $24.90 | $24.81 | $24.86 | $24.86 | 6,511,246 |
| 2024-04-10 | $24.94 | $24.95 | $24.84 | $24.88 | $24.88 | 10,000,007 |
| 2024-04-09 | $25.03 | $25.08 | $25.02 | $25.06 | $25.06 | 4,436,695 |
| 2024-04-08 | $24.95 | $25.02 | $24.94 | $25.00 | $25.00 | 2,772,005 |
| 2024-04-05 | $24.96 | $24.97 | $24.93 | $24.95 | $24.95 | 6,044,157 |
| 2024-04-04 | $25.02 | $25.04 | $24.92 | $24.95 | $24.95 | 3,387,893 |
| 2024-04-03 | $24.95 | $24.99 | $24.92 | $24.97 | $24.97 | 4,935,988 |
| 2024-04-02 | $24.94 | $24.97 | $24.91 | $24.96 | $24.96 | 3,828,710 |
| 2024-04-01 | $25.07 | $25.08 | $24.99 | $25.00 | $25.00 | 7,378,655 |
| 2024-03-28 | $25.24 | $25.28 | $25.20 | $25.22 | $25.22 | 4,821,472 |
| 2024-03-27 | $25.22 | $25.26 | $25.19 | $25.25 | $25.25 | 2,747,262 |
| 2024-03-26 | $25.23 | $25.23 | $25.15 | $25.16 | $25.16 | 3,865,263 |
| 2024-03-25 | $25.21 | $25.22 | $25.19 | $25.20 | $25.20 | 2,513,921 |
| 2024-03-22 | $25.27 | $25.27 | $25.19 | $25.21 | $25.21 | 4,604,813 |
| 2024-03-21 | $25.31 | $25.32 | $25.21 | $25.24 | $25.24 | 3,206,942 |
| 2024-03-20 | $25.22 | $25.27 | $25.17 | $25.27 | $25.27 | 2,513,763 |
| 2024-03-19 | $25.14 | $25.24 | $25.13 | $25.23 | $25.23 | 3,321,501 |
| 2024-03-18 | $25.19 | $25.19 | $25.12 | $25.14 | $25.14 | 3,487,644 |
| 2024-03-15 | $25.11 | $25.14 | $25.08 | $25.11 | $25.11 | 4,678,095 |
| 2024-03-14 | $25.19 | $25.21 | $25.08 | $25.10 | $25.10 | 5,044,570 |
| 2024-03-13 | $25.19 | $25.25 | $25.16 | $25.19 | $25.19 | 5,173,717 |
| 2024-03-12 | $25.21 | $25.21 | $25.13 | $25.17 | $25.17 | 2,169,419 |
| 2024-03-11 | $25.16 | $25.18 | $25.14 | $25.17 | $25.17 | 1,900,197 |
| 2024-03-08 | $25.19 | $25.25 | $25.16 | $25.17 | $25.17 | 2,530,557 |
| 2024-03-07 | $25.18 | $25.20 | $25.13 | $25.16 | $25.16 | 3,004,020 |
| 2024-03-06 | $25.14 | $25.16 | $25.10 | $25.12 | $25.12 | 3,440,933 |
| 2024-03-05 | $25.12 | $25.16 | $25.08 | $25.09 | $25.09 | 4,322,271 |
| 2024-03-04 | $25.12 | $25.14 | $25.08 | $25.13 | $25.13 | 3,580,204 |
| 2024-03-01 | $25.06 | $25.12 | $25.01 | $25.12 | $25.12 | 7,030,902 |
| 2024-02-29 | $25.21 | $25.23 | $25.17 | $25.18 | $25.18 | 5,087,479 |
| 2024-02-28 | $25.15 | $25.17 | $25.12 | $25.16 | $25.16 | 3,031,455 |
| 2024-02-27 | $25.16 | $25.16 | $25.11 | $25.15 | $25.15 | 3,552,666 |
| 2024-02-26 | $25.19 | $25.20 | $25.12 | $25.14 | $25.14 | 3,611,712 |
| 2024-02-23 | $25.19 | $25.20 | $25.15 | $25.17 | $25.17 | 4,622,851 |
| 2024-02-22 | $25.14 | $25.16 | $25.10 | $25.15 | $25.15 | 4,811,584 |
| 2024-02-21 | $25.09 | $25.10 | $25.02 | $25.06 | $25.06 | 4,366,106 |
| 2024-02-20 | $25.05 | $25.11 | $25.03 | $25.10 | $25.10 | 5,372,656 |
| 2024-02-16 | $25.07 | $25.07 | $25.02 | $25.05 | $25.05 | 5,137,561 |
| 2024-02-15 | $25.10 | $25.13 | $25.06 | $25.11 | $25.11 | 5,137,585 |
| 2024-02-14 | $25.05 | $25.08 | $25.01 | $25.05 | $25.05 | 4,786,060 |
| 2024-02-13 | $25.00 | $25.03 | $24.94 | $24.98 | $24.98 | 7,652,972 |
| 2024-02-12 | $25.19 | $25.19 | $25.11 | $25.11 | $25.11 | 3,691,614 |
| 2024-02-09 | $25.16 | $25.18 | $25.11 | $25.17 | $25.17 | 4,148,253 |
| 2024-02-08 | $25.13 | $25.16 | $25.10 | $25.13 | $25.13 | 2,559,866 |
| 2024-02-07 | $25.14 | $25.14 | $25.07 | $25.11 | $25.11 | 3,390,835 |
| 2024-02-06 | $25.03 | $25.10 | $25.00 | $25.08 | $25.08 | 5,501,245 |
| 2024-02-05 | $25.04 | $25.04 | $24.96 | $25.00 | $25.00 | 4,833,495 |
| 2024-02-02 | $25.05 | $25.11 | $25.03 | $25.08 | $25.08 | 8,418,926 |
| 2024-02-01 | $25.13 | $25.20 | $25.07 | $25.16 | $25.16 | 6,304,775 |
| 2024-01-31 | $25.30 | $25.33 | $25.20 | $25.22 | $25.07 | 7,600,215 |
| 2024-01-30 | $25.31 | $25.32 | $25.23 | $25.25 | $25.10 | 6,966,809 |
| 2024-01-29 | $25.28 | $25.30 | $25.22 | $25.29 | $25.14 | 3,348,362 |
| 2024-01-26 | $25.27 | $25.29 | $25.24 | $25.24 | $25.09 | 2,586,132 |
| 2024-01-25 | $25.21 | $25.27 | $25.17 | $25.27 | $25.12 | 4,101,726 |
| 2024-01-24 | $25.20 | $25.20 | $25.10 | $25.13 | $24.98 | 4,515,200 |
| 2024-01-23 | $25.15 | $25.15 | $25.08 | $25.13 | $24.98 | 2,207,914 |
| 2024-01-22 | $25.15 | $25.19 | $25.11 | $25.13 | $24.98 | 4,937,297 |
| 2024-01-19 | $25.11 | $25.12 | $25.02 | $25.12 | $24.97 | 3,846,959 |
| 2024-01-18 | $25.08 | $25.08 | $25.03 | $25.08 | $24.93 | 4,324,643 |
| 2024-01-17 | $25.07 | $25.07 | $24.99 | $25.02 | $24.87 | 2,438,979 |
| 2024-01-16 | $25.20 | $25.21 | $25.10 | $25.12 | $24.97 | 4,013,190 |
| 2024-01-12 | $25.27 | $25.31 | $25.21 | $25.24 | $25.24 | 4,110,906 |
| 2024-01-11 | $25.18 | $25.23 | $25.11 | $25.23 | $25.23 | 4,675,117 |
| 2024-01-10 | $25.18 | $25.19 | $25.13 | $25.16 | $25.16 | 2,310,661 |
| 2024-01-09 | $25.08 | $25.17 | $25.06 | $25.14 | $25.14 | 2,802,606 |
| 2024-01-08 | $25.02 | $25.12 | $25.00 | $25.11 | $25.11 | 2,456,191 |
| 2024-01-05 | $24.98 | $25.08 | $24.96 | $24.99 | $24.99 | 4,002,139 |
| 2024-01-04 | $25.04 | $25.04 | $24.97 | $24.97 | $24.97 | 1,812,432 |
| 2024-01-03 | $25.00 | $25.10 | $24.98 | $25.05 | $25.05 | 2,016,738 |
| 2024-01-02 | $25.11 | $25.12 | $25.06 | $25.10 | $25.10 | 6,147,417 |
| 2023-12-29 | $25.23 | $25.26 | $25.14 | $25.14 | $25.14 | 2,732,769 |
| 2023-12-28 | $25.28 | $25.28 | $25.17 | $25.22 | $25.22 | 3,513,604 |
| 2023-12-27 | $25.23 | $25.33 | $25.20 | $25.29 | $25.29 | 4,971,012 |
| 2023-12-26 | $25.20 | $25.21 | $25.17 | $25.20 | $25.20 | 1,253,061 |
| 2023-12-22 | $25.24 | $25.24 | $25.15 | $25.18 | $25.18 | 2,759,961 |
| 2023-12-21 | $25.19 | $25.21 | $25.12 | $25.19 | $25.19 | 4,822,904 |
| 2023-12-20 | $25.13 | $25.19 | $25.08 | $25.09 | $25.09 | 4,797,064 |
| 2023-12-19 | $25.08 | $25.13 | $25.05 | $25.10 | $25.10 | 2,323,979 |
| 2023-12-18 | $25.08 | $25.10 | $24.98 | $25.04 | $25.04 | 2,799,644 |
| 2023-12-15 | $25.20 | $25.20 | $25.11 | $25.18 | $25.18 | 2,638,077 |
| 2023-12-14 | $25.25 | $25.30 | $25.17 | $25.19 | $25.19 | 6,439,596 |
| 2023-12-13 | $24.89 | $25.12 | $24.86 | $25.11 | $25.11 | 4,932,690 |
| 2023-12-12 | $24.81 | $24.85 | $24.75 | $24.85 | $24.85 | 2,400,842 |
| 2023-12-11 | $24.80 | $24.81 | $24.72 | $24.79 | $24.79 | 1,840,920 |
| 2023-12-08 | $24.79 | $24.81 | $24.73 | $24.80 | $24.80 | 3,190,058 |
| 2023-12-07 | $24.84 | $24.86 | $24.81 | $24.83 | $24.83 | 3,578,087 |
| 2023-12-06 | $24.85 | $24.85 | $24.79 | $24.79 | $24.79 | 2,430,230 |
| 2023-12-05 | $24.78 | $24.82 | $24.73 | $24.79 | $24.79 | 3,187,058 |
| 2023-12-04 | $24.72 | $24.78 | $24.70 | $24.78 | $24.78 | 4,976,592 |
| 2023-12-01 | $24.64 | $24.82 | $24.61 | $24.82 | $24.82 | 8,973,821 |
| 2023-11-30 | $24.85 | $24.85 | $24.73 | $24.79 | $24.64 | 4,826,895 |
| 2023-11-29 | $24.82 | $24.89 | $24.79 | $24.83 | $24.68 | 7,341,187 |
| 2023-11-28 | $24.67 | $24.74 | $24.64 | $24.72 | $24.57 | 13,649,841 |
| 2023-11-27 | $24.65 | $24.67 | $24.62 | $24.66 | $24.51 | 2,052,172 |
| 2023-11-24 | $24.66 | $24.66 | $24.62 | $24.64 | $24.49 | 1,062,897 |
| 2023-11-22 | $24.65 | $24.66 | $24.60 | $24.65 | $24.50 | 3,151,759 |
| 2023-11-21 | $24.59 | $24.62 | $24.58 | $24.61 | $24.46 | 4,843,920 |
| 2023-11-20 | $24.58 | $24.61 | $24.55 | $24.59 | $24.44 | 4,853,623 |
| 2023-11-17 | $24.54 | $24.57 | $24.50 | $24.57 | $24.57 | 2,518,782 |
| 2023-11-16 | $24.53 | $24.56 | $24.49 | $24.53 | $24.53 | 3,975,456 |
| 2023-11-15 | $24.55 | $24.56 | $24.50 | $24.52 | $24.52 | 5,861,555 |
| 2023-11-14 | $24.57 | $24.61 | $24.55 | $24.56 | $24.56 | 6,084,048 |
| 2023-11-13 | $24.35 | $24.39 | $24.32 | $24.38 | $24.38 | 3,350,607 |
| 2023-11-10 | $24.35 | $24.40 | $24.32 | $24.38 | $24.38 | 3,427,869 |
| 2023-11-09 | $24.38 | $24.41 | $24.27 | $24.28 | $24.28 | 4,707,708 |
| 2023-11-08 | $24.42 | $24.44 | $24.39 | $24.41 | $24.41 | 4,405,234 |
| 2023-11-07 | $24.37 | $24.43 | $24.34 | $24.40 | $24.40 | 6,385,120 |
| 2023-11-06 | $24.46 | $24.48 | $24.39 | $24.41 | $24.41 | 18,069,328 |
| 2023-11-03 | $24.43 | $24.48 | $24.35 | $24.48 | $24.48 | 10,766,237 |
| 2023-11-02 | $24.18 | $24.29 | $24.17 | $24.26 | $24.26 | 5,772,063 |
| 2023-11-01 | $23.92 | $24.07 | $23.92 | $24.06 | $24.06 | 7,907,848 |
| 2023-10-31 | $24.05 | $24.13 | $24.04 | $24.08 | $24.08 | 2,977,475 |
| 2023-10-30 | $24.08 | $24.09 | $24.03 | $24.04 | $24.04 | 2,990,762 |
| 2023-10-27 | $24.12 | $24.14 | $24.02 | $24.06 | $24.06 | 3,498,996 |
| 2023-10-26 | $24.03 | $24.13 | $24.01 | $24.10 | $24.10 | 4,762,253 |
| 2023-10-25 | $24.10 | $24.10 | $24.01 | $24.03 | $24.03 | 7,312,343 |
| 2023-10-24 | $24.10 | $24.13 | $24.06 | $24.12 | $24.12 | 4,981,486 |
| 2023-10-23 | $23.94 | $24.09 | $23.90 | $24.04 | $24.04 | 5,243,403 |
| 2023-10-20 | $23.94 | $24.00 | $23.92 | $23.95 | $23.95 | 4,456,636 |
| 2023-10-19 | $23.98 | $24.08 | $23.91 | $23.92 | $23.92 | 5,603,815 |
| 2023-10-18 | $24.05 | $24.09 | $23.97 | $23.98 | $23.98 | 6,342,308 |
| 2023-10-17 | $24.07 | $24.14 | $24.04 | $24.07 | $24.07 | 5,779,922 |
| 2023-10-16 | $24.16 | $24.20 | $24.13 | $24.15 | $24.15 | 11,509,606 |
| 2023-10-13 | $24.25 | $24.27 | $24.14 | $24.16 | $24.16 | 5,439,902 |
| 2023-10-12 | $24.27 | $24.27 | $24.13 | $24.17 | $24.17 | 6,466,285 |
| 2023-10-11 | $24.33 | $24.33 | $24.18 | $24.27 | $24.27 | 4,677,652 |
| 2023-10-10 | $24.21 | $24.32 | $24.20 | $24.27 | $24.27 | 4,781,618 |
| 2023-10-09 | $24.16 | $24.28 | $24.15 | $24.28 | $24.28 | 2,707,863 |
| 2023-10-06 | $24.02 | $24.16 | $23.99 | $24.13 | $24.13 | 5,055,515 |
| 2023-10-05 | $24.08 | $24.12 | $24.05 | $24.12 | $24.12 | 6,792,171 |
| 2023-10-04 | $24.08 | $24.08 | $23.96 | $24.07 | $24.07 | 24,796,193 |
| 2023-10-03 | $24.13 | $24.17 | $23.98 | $24.01 | $24.01 | 15,631,021 |
| 2023-10-02 | $24.28 | $24.28 | $24.18 | $24.20 | $24.20 | 8,405,563 |
| 2023-09-29 | $24.56 | $24.59 | $24.45 | $24.46 | $24.30 | 5,428,439 |
| 2023-09-28 | $24.37 | $24.50 | $24.35 | $24.48 | $24.32 | 3,916,230 |
| 2023-09-27 | $24.46 | $24.47 | $24.36 | $24.38 | $24.22 | 4,520,875 |
| 2023-09-26 | $24.47 | $24.49 | $24.40 | $24.41 | $24.25 | 9,142,625 |
| 2023-09-25 | $24.47 | $24.53 | $24.44 | $24.49 | $24.33 | 2,847,096 |
| 2023-09-22 | $24.53 | $24.58 | $24.51 | $24.51 | $24.35 | 3,427,341 |
| 2023-09-21 | $24.51 | $24.55 | $24.48 | $24.48 | $24.32 | 4,936,042 |
| 2023-09-20 | $24.67 | $24.68 | $24.59 | $24.59 | $24.43 | 3,178,766 |
| 2023-09-19 | $24.62 | $24.66 | $24.60 | $24.62 | $24.46 | 3,180,504 |
| 2023-09-18 | $24.63 | $24.68 | $24.63 | $24.65 | $24.49 | 3,544,667 |
| 2023-09-15 | $24.67 | $24.69 | $24.63 | $24.65 | $24.49 | 3,734,280 |
| 2023-09-14 | $24.72 | $24.72 | $24.67 | $24.69 | $24.53 | 5,068,602 |
| 2023-09-13 | $24.64 | $24.69 | $24.62 | $24.66 | $24.50 | 4,900,454 |
| 2023-09-12 | $24.58 | $24.65 | $24.58 | $24.62 | $24.46 | 3,255,853 |
| 2023-09-11 | $24.63 | $24.64 | $24.59 | $24.62 | $24.46 | 3,397,988 |
| 2023-09-08 | $24.63 | $24.67 | $24.58 | $24.60 | $24.60 | 3,998,941 |
| 2023-09-07 | $24.53 | $24.62 | $24.52 | $24.61 | $24.61 | 3,457,128 |
| 2023-09-06 | $24.56 | $24.57 | $24.49 | $24.55 | $24.55 | 3,270,090 |
| 2023-09-05 | $24.68 | $24.68 | $24.57 | $24.57 | $24.57 | 4,536,271 |
| 2023-09-01 | $24.73 | $24.74 | $24.64 | $24.67 | $24.67 | 4,726,669 |
| 2023-08-31 | $24.81 | $24.83 | $24.76 | $24.81 | $24.66 | 4,336,743 |
| 2023-08-30 | $24.82 | $24.85 | $24.79 | $24.81 | $24.66 | 5,916,789 |
| 2023-08-29 | $24.69 | $24.80 | $24.67 | $24.80 | $24.65 | 5,506,915 |
| 2023-08-28 | $24.67 | $24.72 | $24.65 | $24.69 | $24.54 | 4,271,775 |
| 2023-08-25 | $24.57 | $24.65 | $24.54 | $24.62 | $24.62 | 4,697,093 |
| 2023-08-24 | $24.68 | $24.68 | $24.54 | $24.55 | $24.55 | 7,876,801 |
| 2023-08-23 | $24.60 | $24.70 | $24.59 | $24.66 | $24.66 | 3,875,555 |
| 2023-08-22 | $24.56 | $24.56 | $24.50 | $24.51 | $24.51 | 3,376,484 |
| 2023-08-21 | $24.52 | $24.52 | $24.45 | $24.51 | $24.51 | 3,363,434 |
| 2023-08-18 | $24.44 | $24.58 | $24.44 | $24.50 | $24.50 | 5,219,645 |
| 2023-08-17 | $24.57 | $24.58 | $24.45 | $24.47 | $24.47 | 5,709,911 |
| 2023-08-16 | $24.60 | $24.65 | $24.56 | $24.57 | $24.57 | 3,029,516 |
| 2023-08-15 | $24.63 | $24.68 | $24.61 | $24.62 | $24.62 | 5,009,995 |
| 2023-08-14 | $24.64 | $24.69 | $24.60 | $24.67 | $24.67 | 4,300,245 |
| 2023-08-11 | $24.61 | $24.66 | $24.59 | $24.64 | $24.64 | 5,378,612 |
| 2023-08-10 | $24.74 | $24.78 | $24.61 | $24.67 | $24.67 | 9,059,733 |
| 2023-08-09 | $24.67 | $24.70 | $24.62 | $24.67 | $24.67 | 5,033,166 |
| 2023-08-08 | $24.61 | $24.68 | $24.59 | $24.67 | $24.67 | 3,894,357 |
| 2023-08-07 | $24.60 | $24.63 | $24.56 | $24.62 | $24.62 | 4,174,709 |
| 2023-08-04 | $24.56 | $24.65 | $24.55 | $24.56 | $24.56 | 4,760,588 |
| 2023-08-03 | $24.49 | $24.51 | $24.43 | $24.46 | $24.46 | 4,854,240 |
| 2023-08-02 | $24.54 | $24.54 | $24.48 | $24.54 | $24.54 | 6,461,742 |
| 2023-08-01 | $24.63 | $24.65 | $24.58 | $24.60 | $24.60 | 5,139,788 |
| 2023-07-31 | $24.81 | $24.86 | $24.80 | $24.83 | $24.68 | 1,621,615 |
| 2023-07-28 | $24.76 | $24.79 | $24.72 | $24.77 | $24.62 | 2,459,911 |
| 2023-07-27 | $24.86 | $24.88 | $24.63 | $24.67 | $24.52 | 4,929,176 |
| 2023-07-26 | $24.72 | $24.83 | $24.71 | $24.82 | $24.67 | 1,958,502 |
| 2023-07-25 | $24.75 | $24.76 | $24.71 | $24.72 | $24.57 | 1,262,476 |
| 2023-07-24 | $24.80 | $24.83 | $24.74 | $24.75 | $24.60 | 4,109,397 |
| 2023-07-21 | $24.77 | $24.80 | $24.73 | $24.76 | $24.61 | 3,185,606 |
| 2023-07-20 | $24.74 | $24.75 | $24.68 | $24.72 | $24.57 | 3,164,941 |
| 2023-07-19 | $24.81 | $24.85 | $24.77 | $24.78 | $24.63 | 3,754,599 |
| 2023-07-18 | $24.76 | $24.82 | $24.75 | $24.79 | $24.64 | 3,938,861 |
| 2023-07-17 | $24.72 | $24.77 | $24.68 | $24.73 | $24.58 | 3,450,324 |
| 2023-07-14 | $24.81 | $24.82 | $24.70 | $24.71 | $24.56 | 3,814,024 |
| 2023-07-13 | $24.80 | $24.85 | $24.77 | $24.83 | $24.68 | 2,893,631 |
| 2023-07-12 | $24.69 | $24.75 | $24.68 | $24.71 | $24.56 | 5,702,181 |
| 2023-07-11 | $24.50 | $24.56 | $24.49 | $24.56 | $24.41 | 4,417,259 |
| 2023-07-10 | $24.39 | $24.50 | $24.37 | $24.48 | $24.33 | 2,826,315 |
| 2023-07-07 | $24.37 | $24.51 | $24.34 | $24.39 | $24.24 | 4,255,511 |
| 2023-07-06 | $24.35 | $24.39 | $24.31 | $24.38 | $24.23 | 7,201,989 |
| 2023-07-05 | $24.53 | $24.54 | $24.47 | $24.50 | $24.35 | 5,817,249 |
| 2023-07-03 | $24.56 | $24.56 | $24.51 | $24.53 | $24.38 | 1,086,913 |
| 2023-06-30 | $24.68 | $24.75 | $24.66 | $24.70 | $24.41 | 5,047,469 |
| 2023-06-29 | $24.58 | $24.62 | $24.52 | $24.62 | $24.33 | 6,197,334 |
| 2023-06-28 | $24.56 | $24.65 | $24.52 | $24.65 | $24.36 | 2,330,487 |
| 2023-06-27 | $24.52 | $24.56 | $24.50 | $24.54 | $24.25 | 2,027,904 |
| 2023-06-26 | $24.49 | $24.52 | $24.44 | $24.49 | $24.20 | 2,958,053 |
| 2023-06-23 | $24.48 | $24.49 | $24.43 | $24.45 | $24.45 | 6,302,945 |
| 2023-06-22 | $24.54 | $24.55 | $24.51 | $24.52 | $24.52 | 5,127,949 |
| 2023-06-21 | $24.57 | $24.60 | $24.53 | $24.57 | $24.57 | 5,480,237 |
| 2023-06-20 | $24.63 | $24.66 | $24.61 | $24.62 | $24.62 | 2,343,546 |
| 2023-06-16 | $24.71 | $24.71 | $24.63 | $24.65 | $24.65 | 5,177,215 |
| 2023-06-15 | $24.66 | $24.72 | $24.63 | $24.70 | $24.70 | 5,651,065 |
| 2023-06-14 | $24.61 | $24.67 | $24.51 | $24.61 | $24.61 | 5,481,782 |
| 2023-06-13 | $24.58 | $24.65 | $24.56 | $24.59 | $24.59 | 6,265,290 |
| 2023-06-12 | $24.60 | $24.60 | $24.51 | $24.56 | $24.56 | 4,291,592 |
| 2023-06-09 | $24.60 | $24.62 | $24.56 | $24.57 | $24.57 | 3,854,741 |
| 2023-06-08 | $24.46 | $24.58 | $24.44 | $24.58 | $24.58 | 4,708,334 |
| 2023-06-07 | $24.56 | $24.59 | $24.42 | $24.44 | $24.44 | 5,659,188 |
| 2023-06-06 | $24.47 | $24.54 | $24.44 | $24.52 | $24.52 | 3,290,235 |
| 2023-06-05 | $24.47 | $24.49 | $24.43 | $24.49 | $24.49 | 4,641,227 |
| 2023-06-02 | $24.46 | $24.53 | $24.41 | $24.50 | $24.50 | 5,552,069 |
| 2023-06-01 | $24.31 | $24.41 | $24.28 | $24.40 | $24.40 | 2,879,884 |
| 2023-05-31 | $24.46 | $24.47 | $24.39 | $24.43 | $24.28 | 3,065,804 |
| 2023-05-30 | $24.52 | $24.52 | $24.45 | $24.49 | $24.34 | 5,328,000 |
| 2023-05-26 | $24.34 | $24.45 | $24.33 | $24.44 | $24.29 | 3,132,628 |
| 2023-05-25 | $24.40 | $24.40 | $24.30 | $24.32 | $24.17 | 4,696,892 |
| 2023-05-24 | $24.40 | $24.42 | $24.27 | $24.33 | $24.18 | 4,872,128 |
| 2023-05-23 | $24.51 | $24.52 | $24.42 | $24.45 | $24.30 | 3,030,367 |
| 2023-05-22 | $24.48 | $24.56 | $24.45 | $24.53 | $24.38 | 3,270,711 |
| 2023-05-19 | $24.44 | $24.49 | $24.42 | $24.45 | $24.30 | 2,685,999 |
| 2023-05-18 | $24.35 | $24.43 | $24.33 | $24.42 | $24.27 | 2,391,415 |
| 2023-05-17 | $24.36 | $24.46 | $24.34 | $24.40 | $24.25 | 3,604,852 |
| 2023-05-16 | $24.43 | $24.43 | $24.34 | $24.35 | $24.20 | 7,661,188 |
| 2023-05-15 | $24.45 | $24.48 | $24.42 | $24.46 | $24.31 | 5,076,944 |
| 2023-05-12 | $24.54 | $24.55 | $24.40 | $24.44 | $24.29 | 3,339,507 |
| 2023-05-11 | $24.54 | $24.54 | $24.50 | $24.52 | $24.37 | 3,619,676 |
| 2023-05-10 | $24.56 | $24.59 | $24.49 | $24.54 | $24.39 | 2,543,785 |
| 2023-05-09 | $24.45 | $24.48 | $24.42 | $24.45 | $24.30 | 2,628,223 |
| 2023-05-08 | $24.53 | $24.53 | $24.44 | $24.48 | $24.33 | 2,769,297 |
| 2023-05-05 | $24.50 | $24.56 | $24.46 | $24.52 | $24.52 | 3,823,681 |
| 2023-05-04 | $24.45 | $24.45 | $24.36 | $24.44 | $24.44 | 4,544,465 |
| 2023-05-03 | $24.54 | $24.61 | $24.47 | $24.47 | $24.47 | 4,872,624 |
| 2023-05-02 | $24.53 | $24.54 | $24.45 | $24.50 | $24.50 | 5,551,154 |
| 2023-05-01 | $24.57 | $24.59 | $24.49 | $24.50 | $24.50 | 2,986,050 |
| 2023-04-28 | $24.70 | $24.77 | $24.66 | $24.74 | $24.60 | 4,615,944 |
| 2023-04-27 | $24.68 | $24.72 | $24.60 | $24.65 | $24.51 | 3,500,143 |
| 2023-04-26 | $24.67 | $24.67 | $24.57 | $24.59 | $24.45 | 2,362,236 |
| 2023-04-25 | $24.71 | $24.73 | $24.65 | $24.67 | $24.53 | 2,543,049 |
| 2023-04-24 | $24.67 | $24.74 | $24.66 | $24.71 | $24.57 | 3,867,889 |
| 2023-04-21 | $24.63 | $24.68 | $24.58 | $24.65 | $24.51 | 2,798,420 |
| 2023-04-20 | $24.56 | $24.62 | $24.53 | $24.61 | $24.47 | 2,025,022 |
| 2023-04-19 | $24.61 | $24.65 | $24.59 | $24.61 | $24.47 | 3,656,622 |
| 2023-04-18 | $24.69 | $24.74 | $24.64 | $24.68 | $24.54 | 2,966,192 |
| 2023-04-17 | $24.67 | $24.68 | $24.59 | $24.65 | $24.51 | 2,708,212 |
| 2023-04-14 | $24.73 | $24.76 | $24.64 | $24.70 | $24.56 | 3,303,655 |
| 2023-04-13 | $24.66 | $24.78 | $24.64 | $24.74 | $24.60 | 16,627,226 |
| 2023-04-12 | $24.74 | $24.74 | $24.58 | $24.60 | $24.46 | 2,640,035 |
| 2023-04-11 | $24.58 | $24.66 | $24.55 | $24.62 | $24.48 | 3,410,705 |
| 2023-04-10 | $24.53 | $24.58 | $24.46 | $24.57 | $24.43 | 6,040,704 |
| 2023-04-06 | $24.50 | $24.62 | $24.44 | $24.57 | $24.43 | 3,102,325 |
| 2023-04-05 | $24.62 | $24.62 | $24.47 | $24.48 | $24.34 | 7,189,910 |
| 2023-04-04 | $24.69 | $24.70 | $24.59 | $24.61 | $24.47 | 4,357,866 |
| 2023-04-03 | $24.65 | $24.70 | $24.59 | $24.65 | $24.51 | 10,524,264 |
| 2023-03-31 | $24.66 | $24.85 | $24.66 | $24.84 | $24.84 | 6,715,722 |
| 2023-03-30 | $24.53 | $24.61 | $24.47 | $24.61 | $24.61 | 4,905,530 |
| 2023-03-29 | $24.33 | $24.48 | $24.30 | $24.48 | $24.48 | 5,153,494 |
| 2023-03-28 | $24.22 | $24.24 | $24.15 | $24.23 | $24.23 | 4,728,951 |
| 2023-03-27 | $24.32 | $24.35 | $24.22 | $24.23 | $24.23 | 5,032,129 |
| 2023-03-24 | $24.22 | $24.30 | $24.19 | $24.25 | $24.25 | 7,042,493 |
| 2023-03-23 | $24.43 | $24.46 | $24.21 | $24.27 | $24.27 | 4,181,841 |
| 2023-03-22 | $24.36 | $24.57 | $24.28 | $24.33 | $24.33 | 5,721,652 |
| 2023-03-21 | $24.34 | $24.39 | $24.25 | $24.35 | $24.35 | 4,810,897 |
| 2023-03-20 | $24.22 | $24.28 | $24.13 | $24.16 | $24.16 | 4,240,294 |
| 2023-03-17 | $24.25 | $24.35 | $24.20 | $24.24 | $24.24 | 6,807,160 |
| 2023-03-16 | $24.22 | $24.43 | $24.20 | $24.37 | $24.37 | 6,307,162 |
| 2023-03-15 | $24.16 | $24.30 | $24.15 | $24.27 | $24.27 | 9,554,046 |
| 2023-03-14 | $24.38 | $24.44 | $24.30 | $24.39 | $24.39 | 6,428,882 |
| 2023-03-13 | $24.30 | $24.50 | $24.20 | $24.23 | $24.23 | 14,404,790 |
| 2023-03-10 | $24.40 | $24.50 | $24.30 | $24.37 | $24.37 | 7,503,467 |
| 2023-03-09 | $24.49 | $24.58 | $24.33 | $24.37 | $24.37 | 8,535,984 |
| 2023-03-08 | $24.54 | $24.57 | $24.43 | $24.49 | $24.49 | 8,337,005 |
| 2023-03-07 | $24.69 | $24.69 | $24.55 | $24.55 | $24.55 | 7,073,825 |
| 2023-03-06 | $24.74 | $24.74 | $24.65 | $24.68 | $24.68 | 4,288,056 |
| 2023-03-03 | $24.55 | $24.70 | $24.53 | $24.67 | $24.67 | 4,121,213 |
| 2023-03-02 | $24.38 | $24.50 | $24.36 | $24.46 | $24.46 | 5,116,974 |
| 2023-03-01 | $24.48 | $24.48 | $24.39 | $24.46 | $24.46 | 6,038,188 |
| 2023-02-28 | $24.69 | $24.69 | $24.62 | $24.64 | $24.49 | 4,989,293 |
| 2023-02-27 | $24.65 | $24.72 | $24.62 | $24.68 | $24.53 | 3,375,895 |
| 2023-02-24 | $24.50 | $24.60 | $24.48 | $24.58 | $24.43 | 6,918,396 |
| 2023-02-23 | $24.59 | $24.71 | $24.55 | $24.67 | $24.52 | 3,496,886 |
| 2023-02-22 | $24.44 | $24.57 | $24.43 | $24.49 | $24.34 | 4,863,124 |
| 2023-02-21 | $24.53 | $24.54 | $24.31 | $24.35 | $24.20 | 16,554,101 |
| 2023-02-17 | $24.55 | $24.72 | $24.48 | $24.69 | $24.54 | 13,302,305 |
| 2023-02-16 | $24.66 | $24.68 | $24.56 | $24.58 | $24.43 | 7,506,328 |
| 2023-02-15 | $24.69 | $24.75 | $24.64 | $24.73 | $24.58 | 3,777,565 |
| 2023-02-14 | $24.69 | $24.79 | $24.62 | $24.76 | $24.60 | 6,774,453 |
| 2023-02-13 | $24.71 | $24.80 | $24.68 | $24.73 | $24.58 | 3,662,750 |
| 2023-02-10 | $24.80 | $24.80 | $24.65 | $24.70 | $24.55 | 4,335,644 |
| 2023-02-09 | $24.98 | $24.98 | $24.79 | $24.79 | $24.63 | 3,276,879 |
| 2023-02-08 | $24.93 | $24.98 | $24.87 | $24.91 | $24.75 | 3,872,638 |
| 2023-02-07 | $24.89 | $25.03 | $24.87 | $24.98 | $24.82 | 4,604,649 |
| 2023-02-06 | $24.92 | $24.93 | $24.87 | $24.88 | $24.72 | 4,660,395 |
| 2023-02-03 | $25.01 | $25.10 | $24.97 | $24.99 | $24.99 | 6,184,219 |
| 2023-02-02 | $25.20 | $25.23 | $25.14 | $25.15 | $25.15 | 11,198,053 |
| 2023-02-01 | $24.88 | $25.11 | $24.80 | $25.05 | $25.05 | 5,908,187 |
| 2023-01-31 | $24.93 | $25.02 | $24.91 | $25.02 | $24.89 | 3,545,693 |
| 2023-01-30 | $24.88 | $24.93 | $24.85 | $24.85 | $24.72 | 3,626,755 |
| 2023-01-27 | $24.96 | $24.99 | $24.92 | $24.96 | $24.83 | 6,815,052 |
| 2023-01-26 | $24.99 | $25.00 | $24.90 | $25.00 | $24.87 | 4,099,547 |
| 2023-01-25 | $24.88 | $24.96 | $24.85 | $24.95 | $24.82 | 3,432,757 |
| 2023-01-24 | $24.89 | $24.94 | $24.84 | $24.94 | $24.81 | 2,674,930 |
| 2023-01-23 | $24.92 | $24.98 | $24.88 | $24.90 | $24.77 | 3,878,114 |
| 2023-01-20 | $24.88 | $24.95 | $24.82 | $24.94 | $24.81 | 5,644,101 |
| 2023-01-19 | $24.91 | $24.93 | $24.83 | $24.87 | $24.74 | 4,376,241 |
| 2023-01-18 | $25.06 | $25.12 | $24.95 | $24.96 | $24.83 | 9,211,671 |
| 2023-01-17 | $24.98 | $24.99 | $24.94 | $24.97 | $24.84 | 3,066,776 |
| 2023-01-13 | $24.93 | $25.04 | $24.90 | $25.02 | $24.89 | 6,537,056 |
| 2023-01-12 | $24.93 | $25.00 | $24.86 | $25.00 | $24.87 | 5,183,688 |
| 2023-01-11 | $24.83 | $24.88 | $24.77 | $24.88 | $24.75 | 4,159,296 |
| 2023-01-10 | $24.81 | $24.84 | $24.74 | $24.78 | $24.65 | 7,629,214 |
| 2023-01-09 | $24.75 | $24.82 | $24.74 | $24.81 | $24.68 | 6,642,071 |
| 2023-01-06 | $24.56 | $24.78 | $24.51 | $24.71 | $24.58 | 4,150,940 |
| 2023-01-05 | $24.43 | $24.49 | $24.38 | $24.47 | $24.34 | 5,838,983 |
| 2023-01-04 | $24.42 | $24.50 | $24.32 | $24.45 | $24.32 | 3,613,547 |
| 2023-01-03 | $24.36 | $24.40 | $24.25 | $24.28 | $24.15 | 5,407,587 |
| 2022-12-30 | $24.20 | $24.27 | $24.16 | $24.24 | $24.24 | 3,471,777 |
| 2022-12-29 | $24.02 | $24.25 | $23.97 | $24.23 | $24.23 | 4,198,103 |
| 2022-12-28 | $24.23 | $24.27 | $23.91 | $23.92 | $23.92 | 10,860,795 |
| 2022-12-27 | $24.42 | $24.42 | $24.20 | $24.20 | $24.20 | 1,944,068 |
| 2022-12-23 | $24.32 | $24.43 | $24.29 | $24.41 | $24.41 | 1,688,796 |
| 2022-12-22 | $24.39 | $24.43 | $24.28 | $24.34 | $24.34 | 2,461,722 |
| 2022-12-21 | $24.40 | $24.50 | $24.39 | $24.45 | $24.45 | 1,989,842 |
| 2022-12-20 | $24.27 | $24.37 | $24.24 | $24.32 | $24.32 | 2,855,006 |
| 2022-12-19 | $24.39 | $24.42 | $24.33 | $24.36 | $24.36 | 5,655,786 |
| 2022-12-16 | $24.55 | $24.62 | $24.52 | $24.57 | $24.42 | 4,212,202 |
| 2022-12-15 | $24.63 | $24.70 | $24.56 | $24.65 | $24.50 | 6,190,336 |
| 2022-12-14 | $24.84 | $24.86 | $24.60 | $24.74 | $24.59 | 5,773,500 |
| 2022-12-13 | $24.93 | $24.99 | $24.71 | $24.88 | $24.73 | 6,682,933 |
| 2022-12-12 | $24.63 | $24.67 | $24.58 | $24.63 | $24.48 | 2,730,502 |
| 2022-12-09 | $24.52 | $24.65 | $24.52 | $24.60 | $24.45 | 3,897,238 |
| 2022-12-08 | $24.60 | $24.61 | $24.51 | $24.57 | $24.42 | 7,657,187 |
| 2022-12-07 | $24.48 | $24.59 | $24.48 | $24.56 | $24.41 | 4,801,336 |
| 2022-12-06 | $24.56 | $24.59 | $24.45 | $24.49 | $24.35 | 6,186,592 |
| 2022-12-05 | $24.66 | $24.66 | $24.52 | $24.56 | $24.41 | 3,578,491 |
| 2022-12-02 | $24.56 | $24.73 | $24.55 | $24.72 | $24.57 | 4,721,414 |
| 2022-12-01 | $24.76 | $24.76 | $24.65 | $24.74 | $24.59 | 5,219,385 |
| 2022-11-30 | $24.56 | $24.83 | $24.51 | $24.83 | $24.54 | 4,884,497 |
| 2022-11-29 | $24.43 | $24.57 | $24.41 | $24.54 | $24.26 | 6,083,470 |
| 2022-11-28 | $24.59 | $24.60 | $24.43 | $24.45 | $24.17 | 3,594,543 |
| 2022-11-25 | $24.67 | $24.67 | $24.58 | $24.60 | $24.32 | 2,032,897 |
| 2022-11-23 | $24.52 | $24.67 | $24.52 | $24.66 | $24.37 | 2,360,236 |
| 2022-11-22 | $24.48 | $24.57 | $24.45 | $24.55 | $24.27 | 2,721,091 |
| 2022-11-21 | $24.42 | $24.47 | $24.39 | $24.43 | $24.15 | 2,132,951 |
| 2022-11-18 | $24.49 | $24.50 | $24.38 | $24.44 | $24.16 | 3,447,223 |
| 2022-11-17 | $24.33 | $24.44 | $24.32 | $24.41 | $24.13 | 6,438,926 |
| 2022-11-16 | $24.51 | $24.55 | $24.49 | $24.50 | $24.22 | 6,181,780 |
| 2022-11-15 | $24.57 | $24.58 | $24.41 | $24.55 | $24.27 | 9,366,249 |
| 2022-11-14 | $24.49 | $24.50 | $24.34 | $24.34 | $24.06 | 3,920,602 |
| 2022-11-11 | $24.47 | $24.61 | $24.39 | $24.51 | $24.23 | 4,539,785 |
| 2022-11-10 | $24.38 | $24.47 | $24.27 | $24.47 | $24.19 | 10,685,778 |
| 2022-11-09 | $24.07 | $24.07 | $23.83 | $23.87 | $23.59 | 6,015,440 |
| 2022-11-08 | $24.14 | $24.18 | $24.04 | $24.10 | $23.82 | 5,096,287 |
| 2022-11-07 | $24.15 | $24.17 | $24.07 | $24.10 | $23.82 | 4,396,650 |
| 2022-11-04 | $24.14 | $24.18 | $23.99 | $24.11 | $24.11 | 4,972,572 |
| 2022-11-03 | $23.89 | $24.01 | $23.82 | $23.99 | $23.99 | 6,213,397 |
| 2022-11-02 | $24.24 | $24.45 | $24.04 | $24.05 | $24.05 | 11,873,320 |
| 2022-11-01 | $24.33 | $24.33 | $24.13 | $24.23 | $24.23 | 6,382,147 |
| 2022-10-31 | $24.41 | $24.41 | $24.23 | $24.25 | $24.13 | 5,977,738 |
| 2022-10-28 | $24.38 | $24.56 | $24.38 | $24.54 | $24.42 | 25,658,735 |
| 2022-10-27 | $24.28 | $24.43 | $24.23 | $24.38 | $24.26 | 5,931,340 |
| 2022-10-26 | $24.13 | $24.30 | $24.09 | $24.22 | $24.22 | 5,406,669 |
| 2022-10-25 | $24.07 | $24.21 | $24.05 | $24.18 | $24.18 | 6,332,593 |
| 2022-10-24 | $24.03 | $24.07 | $23.92 | $24.03 | $24.03 | 5,391,075 |
| 2022-10-21 | $23.84 | $24.05 | $23.82 | $24.00 | $24.00 | 9,410,927 |
| 2022-10-20 | $23.98 | $24.11 | $23.81 | $23.87 | $23.87 | 10,811,579 |
| 2022-10-19 | $24.01 | $24.03 | $23.88 | $23.93 | $23.93 | 5,667,522 |
| 2022-10-18 | $24.17 | $24.20 | $24.00 | $24.08 | $24.08 | 4,505,878 |
| 2022-10-17 | $23.92 | $24.03 | $23.89 | $23.96 | $23.96 | 4,986,329 |
| 2022-10-14 | $23.92 | $23.96 | $23.68 | $23.73 | $23.73 | 5,251,852 |
| 2022-10-13 | $23.48 | $23.86 | $23.47 | $23.80 | $23.80 | 8,447,521 |
| 2022-10-12 | $23.78 | $23.84 | $23.75 | $23.80 | $23.80 | 5,295,115 |
| 2022-10-11 | $23.71 | $23.90 | $23.70 | $23.74 | $23.74 | 7,197,528 |
| 2022-10-10 | $23.92 | $23.96 | $23.59 | $23.68 | $23.68 | 2,319,846 |
| 2022-10-07 | $23.99 | $24.06 | $23.92 | $23.93 | $23.93 | 6,744,720 |
| 2022-10-06 | $24.16 | $24.22 | $24.08 | $24.10 | $24.10 | 5,132,386 |
| 2022-10-05 | $24.11 | $24.21 | $23.99 | $24.17 | $24.17 | 3,589,826 |
| 2022-10-04 | $24.04 | $24.21 | $24.03 | $24.20 | $24.20 | 4,820,770 |
| 2022-10-03 | $23.76 | $23.89 | $23.74 | $23.85 | $23.85 | 6,893,076 |
| 2022-09-30 | $23.94 | $24.02 | $23.78 | $23.78 | $23.78 | 4,263,708 |
| 2022-09-29 | $23.88 | $23.95 | $23.79 | $23.93 | $23.93 | 4,121,669 |
| 2022-09-28 | $23.90 | $24.05 | $23.84 | $24.02 | $24.02 | 7,485,465 |
| 2022-09-27 | $23.95 | $23.97 | $23.74 | $23.80 | $23.80 | 4,215,531 |
| 2022-09-26 | $23.95 | $24.02 | $23.76 | $23.77 | $23.77 | 7,198,441 |
| 2022-09-23 | $24.10 | $24.13 | $23.92 | $23.99 | $23.99 | 6,123,622 |
| 2022-09-22 | $24.29 | $24.29 | $24.16 | $24.20 | $24.20 | 5,404,426 |
| 2022-09-21 | $24.41 | $24.48 | $24.21 | $24.31 | $24.31 | 6,789,210 |
| 2022-09-20 | $24.41 | $24.41 | $24.32 | $24.35 | $24.35 | 6,959,770 |
| 2022-09-19 | $24.35 | $24.52 | $24.35 | $24.51 | $24.51 | 2,597,951 |
| 2022-09-16 | $24.25 | $24.46 | $24.22 | $24.45 | $24.45 | 4,295,746 |
| 2022-09-15 | $24.44 | $24.48 | $24.37 | $24.37 | $24.37 | 3,264,589 |
| 2022-09-14 | $24.48 | $24.62 | $24.44 | $24.46 | $24.46 | 7,252,846 |
| 2022-09-13 | $24.59 | $24.65 | $24.44 | $24.44 | $24.44 | 6,900,010 |
| 2022-09-12 | $24.86 | $24.90 | $24.77 | $24.85 | $24.85 | 4,424,720 |
| 2022-09-09 | $24.85 | $24.89 | $24.73 | $24.77 | $24.77 | 2,849,009 |
| 2022-09-08 | $24.59 | $24.72 | $24.53 | $24.71 | $24.71 | 4,163,932 |
| 2022-09-07 | $24.41 | $24.64 | $24.39 | $24.64 | $24.64 | 3,922,439 |
| 2022-09-06 | $24.44 | $24.45 | $24.31 | $24.39 | $24.39 | 3,751,279 |
| 2022-09-02 | $24.57 | $24.61 | $24.39 | $24.43 | $24.43 | 4,965,991 |
| 2022-09-01 | $24.34 | $24.44 | $24.23 | $24.42 | $24.42 | 4,063,982 |
| 2022-08-31 | $24.61 | $24.63 | $24.48 | $24.51 | $24.37 | 7,743,136 |
| 2022-08-30 | $24.76 | $24.77 | $24.52 | $24.61 | $24.47 | 19,006,405 |
| 2022-08-29 | $24.70 | $24.81 | $24.67 | $24.74 | $24.60 | 6,429,573 |
| 2022-08-26 | $25.12 | $25.12 | $24.76 | $24.77 | $24.63 | 8,386,696 |
| 2022-08-25 | $24.99 | $25.10 | $24.95 | $25.09 | $24.94 | 4,202,940 |
| 2022-08-24 | $24.91 | $24.97 | $24.88 | $24.94 | $24.79 | 6,448,636 |
| 2022-08-23 | $24.86 | $24.93 | $24.79 | $24.87 | $24.73 | 8,649,140 |
| 2022-08-22 | $24.90 | $24.92 | $24.80 | $24.82 | $24.68 | 17,339,992 |
| 2022-08-19 | $25.15 | $25.15 | $25.01 | $25.04 | $24.89 | 6,063,785 |
| 2022-08-18 | $25.22 | $25.26 | $25.19 | $25.23 | $25.08 | 3,140,982 |
| 2022-08-17 | $25.22 | $25.28 | $25.16 | $25.18 | $25.03 | 5,477,283 |
| 2022-08-16 | $25.39 | $25.41 | $25.28 | $25.34 | $25.19 | 4,175,432 |
| 2022-08-15 | $25.42 | $25.46 | $25.37 | $25.41 | $25.26 | 3,580,203 |
| 2022-08-12 | $25.35 | $25.45 | $25.29 | $25.45 | $25.45 | 3,119,470 |
| 2022-08-11 | $25.49 | $25.51 | $25.24 | $25.27 | $25.27 | 10,270,275 |
| 2022-08-10 | $25.30 | $25.36 | $25.27 | $25.35 | $25.35 | 12,738,801 |
| 2022-08-09 | $25.16 | $25.16 | $25.07 | $25.07 | $25.07 | 4,850,531 |
| 2022-08-08 | $25.26 | $25.34 | $25.17 | $25.18 | $25.18 | 3,583,633 |
| 2022-08-05 | $25.08 | $25.20 | $24.99 | $25.18 | $25.18 | 5,767,723 |
| 2022-08-04 | $25.23 | $25.25 | $25.18 | $25.23 | $25.23 | 4,056,632 |
| 2022-08-03 | $25.08 | $25.19 | $25.02 | $25.16 | $25.16 | 4,485,079 |
| 2022-08-02 | $25.05 | $25.05 | $24.96 | $25.00 | $25.00 | 5,144,540 |
| 2022-08-01 | $25.02 | $25.10 | $24.97 | $25.05 | $25.05 | 3,975,401 |
| 2022-07-29 | $25.14 | $25.23 | $25.07 | $25.18 | $25.07 | 6,828,792 |
| 2022-07-28 | $24.98 | $25.11 | $24.93 | $25.11 | $25.00 | 9,935,203 |
| 2022-07-27 | $24.80 | $24.95 | $24.78 | $24.90 | $24.79 | 5,762,836 |
| 2022-07-26 | $24.78 | $24.78 | $24.66 | $24.68 | $24.57 | 7,464,216 |
| 2022-07-25 | $24.83 | $24.85 | $24.75 | $24.80 | $24.69 | 4,257,116 |
| 2022-07-22 | $24.93 | $24.98 | $24.71 | $24.78 | $24.67 | 10,347,676 |
| 2022-07-21 | $24.63 | $24.90 | $24.59 | $24.87 | $24.76 | 7,438,047 |
| 2022-07-20 | $24.61 | $24.78 | $24.57 | $24.65 | $24.54 | 19,487,957 |
| 2022-07-19 | $24.37 | $24.59 | $24.36 | $24.55 | $24.44 | 6,970,588 |
| 2022-07-18 | $24.52 | $24.52 | $24.24 | $24.27 | $24.16 | 9,720,363 |
| 2022-07-15 | $24.33 | $24.47 | $24.30 | $24.46 | $24.35 | 3,155,280 |
| 2022-07-14 | $24.10 | $24.26 | $24.00 | $24.24 | $24.13 | 3,670,514 |
| 2022-07-13 | $24.12 | $24.36 | $24.12 | $24.29 | $24.18 | 7,433,905 |
| 2022-07-12 | $24.27 | $24.33 | $24.25 | $24.31 | $24.20 | 5,361,846 |
| 2022-07-11 | $24.36 | $24.39 | $24.26 | $24.27 | $24.16 | 5,768,916 |
| 2022-07-08 | $24.27 | $24.37 | $24.23 | $24.35 | $24.24 | 4,163,640 |
| 2022-07-07 | $24.16 | $24.35 | $24.13 | $24.34 | $24.23 | 4,954,263 |
| 2022-07-06 | $24.08 | $24.12 | $24.00 | $24.03 | $23.93 | 5,311,428 |
| 2022-07-05 | $24.09 | $24.14 | $23.93 | $24.13 | $24.03 | 5,628,581 |
| 2022-07-01 | $24.06 | $24.24 | $24.03 | $24.14 | $24.04 | 8,229,784 |
| 2022-06-30 | $24.08 | $24.18 | $24.02 | $24.12 | $23.90 | 6,165,366 |
| 2022-06-29 | $24.22 | $24.24 | $24.12 | $24.18 | $23.96 | 8,224,701 |
| 2022-06-28 | $24.44 | $24.46 | $24.21 | $24.22 | $23.99 | 4,781,180 |
| 2022-06-27 | $24.58 | $24.58 | $24.43 | $24.44 | $24.21 | 7,250,015 |
| 2022-06-24 | $24.46 | $24.61 | $24.43 | $24.52 | $24.29 | 4,188,564 |
| 2022-06-23 | $24.35 | $24.43 | $24.33 | $24.42 | $24.19 | 7,568,951 |
| 2022-06-22 | $24.32 | $24.40 | $24.29 | $24.30 | $24.07 | 4,909,018 |
| 2022-06-21 | $24.48 | $24.51 | $24.31 | $24.32 | $24.09 | 9,434,974 |
| 2022-06-17 | $24.35 | $24.45 | $24.25 | $24.35 | $24.12 | 12,239,523 |
| 2022-06-16 | $24.31 | $24.39 | $24.13 | $24.24 | $24.01 | 13,442,030 |
| 2022-06-15 | $24.33 | $24.67 | $24.28 | $24.57 | $24.34 | 13,280,196 |
| 2022-06-14 | $24.18 | $24.32 | $24.03 | $24.18 | $23.96 | 14,465,018 |
| 2022-06-13 | $24.34 | $24.36 | $23.90 | $23.97 | $23.75 | 37,987,413 |
| 2022-06-10 | $24.95 | $24.95 | $24.60 | $24.67 | $24.44 | 12,798,565 |
| 2022-06-09 | $25.17 | $25.23 | $25.04 | $25.04 | $24.81 | 12,014,162 |
| 2022-06-08 | $25.34 | $25.34 | $25.19 | $25.21 | $24.98 | 4,900,174 |
| 2022-06-07 | $25.27 | $25.38 | $25.25 | $25.37 | $25.13 | 6,421,375 |
| 2022-06-06 | $25.48 | $25.48 | $25.30 | $25.33 | $25.09 | 5,035,474 |
| 2022-06-03 | $25.46 | $25.47 | $25.39 | $25.42 | $25.18 | 4,230,855 |
| 2022-06-02 | $25.45 | $25.55 | $25.41 | $25.55 | $25.31 | 6,168,215 |
| 2022-06-01 | $25.51 | $25.54 | $25.41 | $25.47 | $25.23 | 21,340,257 |
| 2022-05-31 | $25.66 | $25.67 | $25.54 | $25.62 | $25.28 | 18,834,303 |
| 2022-05-27 | $25.65 | $25.76 | $25.60 | $25.74 | $25.39 | 6,323,750 |
| 2022-05-26 | $25.38 | $25.56 | $25.34 | $25.54 | $25.20 | 7,044,582 |
| 2022-05-25 | $25.09 | $25.33 | $25.07 | $25.30 | $24.96 | 4,733,719 |
| 2022-05-24 | $24.95 | $25.11 | $24.93 | $25.07 | $24.73 | 5,458,674 |
| 2022-05-23 | $25.00 | $25.03 | $24.97 | $24.99 | $24.65 | 5,205,862 |
| 2022-05-20 | $25.03 | $25.03 | $24.87 | $24.95 | $24.61 | 6,171,804 |
| 2022-05-19 | $24.83 | $25.02 | $24.81 | $24.97 | $24.63 | 7,419,988 |
| 2022-05-18 | $24.91 | $24.91 | $24.83 | $24.85 | $24.52 | 7,555,903 |
| 2022-05-17 | $25.06 | $25.06 | $24.97 | $25.00 | $24.66 | 6,741,624 |
| 2022-05-16 | $25.08 | $25.09 | $25.01 | $25.01 | $24.67 | 4,933,360 |
| 2022-05-13 | $25.13 | $25.13 | $24.96 | $25.04 | $24.70 | 6,005,757 |
| 2022-05-12 | $25.05 | $25.12 | $24.95 | $25.06 | $24.72 | 6,512,967 |
| 2022-05-11 | $25.15 | $25.28 | $25.06 | $25.06 | $24.72 | 6,968,271 |
| 2022-05-10 | $25.24 | $25.26 | $25.10 | $25.18 | $24.84 | 9,719,698 |
| 2022-05-09 | $25.18 | $25.24 | $25.08 | $25.11 | $24.77 | 6,528,514 |
| 2022-05-06 | $25.33 | $25.40 | $25.24 | $25.31 | $24.97 | 6,637,435 |
| 2022-05-05 | $25.59 | $25.62 | $25.33 | $25.40 | $25.06 | 8,198,510 |
| 2022-05-04 | $25.55 | $25.75 | $25.40 | $25.70 | $25.35 | 9,530,495 |
| 2022-05-03 | $25.47 | $25.58 | $25.47 | $25.52 | $25.18 | 6,094,502 |
| 2022-05-02 | $25.40 | $25.46 | $25.34 | $25.43 | $25.09 | 7,534,167 |
| 2022-04-29 | $25.67 | $25.69 | $25.51 | $25.52 | $25.07 | 5,313,201 |
| 2022-04-28 | $25.68 | $25.79 | $25.62 | $25.73 | $25.28 | 6,574,488 |
| 2022-04-27 | $25.74 | $25.78 | $25.61 | $25.63 | $25.18 | 5,320,725 |
| 2022-04-26 | $25.86 | $25.86 | $25.71 | $25.72 | $25.27 | 5,426,384 |
| 2022-04-25 | $25.72 | $25.88 | $25.70 | $25.85 | $25.40 | 8,303,527 |
| 2022-04-22 | $25.80 | $25.80 | $25.68 | $25.70 | $25.25 | 8,247,745 |
| 2022-04-21 | $25.97 | $25.99 | $25.81 | $25.82 | $25.37 | 8,762,332 |
| 2022-04-20 | $25.92 | $25.97 | $25.88 | $25.91 | $25.45 | 6,881,050 |
| 2022-04-19 | $25.85 | $25.91 | $25.82 | $25.89 | $25.44 | 4,987,596 |
| 2022-04-18 | $25.88 | $25.92 | $25.84 | $25.87 | $25.42 | 8,247,896 |
| 2022-04-14 | $26.01 | $26.04 | $25.84 | $25.90 | $25.44 | 5,304,244 |
| 2022-04-13 | $25.92 | $26.01 | $25.91 | $26.01 | $25.55 | 6,855,283 |
| 2022-04-12 | $25.85 | $25.96 | $25.82 | $25.88 | $25.43 | 7,798,229 |
| 2022-04-11 | $25.79 | $25.83 | $25.72 | $25.76 | $25.31 | 7,122,556 |
| 2022-04-08 | $25.90 | $25.96 | $25.84 | $25.86 | $25.41 | 5,589,433 |
| 2022-04-07 | $26.00 | $26.01 | $25.93 | $25.94 | $25.48 | 8,890,252 |
| 2022-04-06 | $25.99 | $26.08 | $25.90 | $25.98 | $25.52 | 14,983,631 |
| 2022-04-05 | $26.27 | $26.27 | $26.07 | $26.07 | $25.61 | 11,818,447 |
| 2022-04-04 | $26.17 | $26.28 | $26.15 | $26.27 | $25.81 | 7,079,402 |
| 2022-04-01 | $26.13 | $26.17 | $26.07 | $26.15 | $25.69 | 7,275,187 |
| 2022-03-31 | $26.32 | $26.33 | $26.22 | $26.24 | $25.68 | 7,004,218 |
| 2022-03-30 | $26.32 | $26.33 | $26.27 | $26.27 | $25.71 | 10,806,517 |
| 2022-03-29 | $26.25 | $26.36 | $26.22 | $26.36 | $25.80 | 6,897,207 |
| 2022-03-28 | $26.01 | $26.13 | $26.00 | $26.13 | $25.58 | 3,117,926 |
| 2022-03-25 | $26.14 | $26.14 | $26.02 | $26.05 | $25.50 | 5,050,704 |
| 2022-03-24 | $26.10 | $26.14 | $26.06 | $26.13 | $25.58 | 3,871,043 |
| 2022-03-23 | $26.14 | $26.15 | $26.06 | $26.09 | $25.54 | 5,830,336 |
| 2022-03-22 | $26.04 | $26.16 | $26.02 | $26.13 | $25.58 | 8,732,517 |
| 2022-03-21 | $26.19 | $26.22 | $25.96 | $26.03 | $25.48 | 7,817,048 |
| 2022-03-18 | $26.14 | $26.21 | $26.08 | $26.20 | $25.64 | 4,305,090 |
| 2022-03-17 | $26.05 | $26.15 | $26.05 | $26.15 | $25.60 | 9,423,307 |
| 2022-03-16 | $25.87 | $26.03 | $25.77 | $26.01 | $25.46 | 11,719,538 |
| 2022-03-15 | $25.69 | $25.83 | $25.68 | $25.77 | $25.22 | 7,739,134 |
| 2022-03-14 | $25.86 | $25.86 | $25.63 | $25.67 | $25.13 | 7,472,033 |
| 2022-03-11 | $26.01 | $26.01 | $25.83 | $25.83 | $25.28 | 4,655,257 |
| 2022-03-10 | $25.98 | $26.04 | $25.94 | $25.97 | $25.42 | 6,749,863 |
| 2022-03-09 | $26.05 | $26.11 | $26.02 | $26.09 | $25.54 | 5,887,321 |
| 2022-03-08 | $26.01 | $26.08 | $25.94 | $25.96 | $25.41 | 8,657,651 |
| 2022-03-07 | $26.15 | $26.16 | $25.99 | $26.00 | $25.45 | 9,049,440 |
| 2022-03-04 | $26.29 | $26.29 | $26.18 | $26.19 | $25.63 | 7,523,155 |
| 2022-03-03 | $26.40 | $26.40 | $26.29 | $26.30 | $25.74 | 4,436,134 |
| 2022-03-02 | $26.29 | $26.35 | $26.24 | $26.34 | $25.78 | 5,658,085 |
| 2022-03-01 | $26.40 | $26.44 | $26.24 | $26.27 | $25.71 | 12,270,136 |
| 2022-02-28 | $26.41 | $26.56 | $26.41 | $26.52 | $25.86 | 12,558,092 |
| 2022-02-25 | $26.47 | $26.54 | $26.46 | $26.52 | $25.86 | 11,086,469 |
| 2022-02-24 | $26.18 | $26.44 | $26.15 | $26.42 | $25.77 | 11,863,886 |
| 2022-02-23 | $26.42 | $26.44 | $26.36 | $26.36 | $25.71 | 13,562,002 |
| 2022-02-22 | $26.43 | $26.48 | $26.37 | $26.39 | $25.74 | 7,673,925 |
| 2022-02-18 | $26.40 | $26.47 | $26.36 | $26.44 | $25.79 | 6,413,409 |
| 2022-02-17 | $26.48 | $26.48 | $26.38 | $26.40 | $25.75 | 7,859,339 |
| 2022-02-16 | $26.39 | $26.51 | $26.35 | $26.50 | $25.84 | 4,103,275 |
| 2022-02-15 | $26.40 | $26.43 | $26.38 | $26.40 | $25.75 | 4,671,502 |
| 2022-02-14 | $26.37 | $26.41 | $26.29 | $26.38 | $25.73 | 6,857,658 |
| 2022-02-11 | $26.49 | $26.50 | $26.35 | $26.38 | $25.73 | 13,238,263 |
| 2022-02-10 | $26.58 | $26.62 | $26.42 | $26.44 | $25.79 | 11,765,260 |
| 2022-02-09 | $26.62 | $26.68 | $26.62 | $26.66 | $26.00 | 6,948,980 |
| 2022-02-08 | $26.60 | $26.62 | $26.55 | $26.56 | $25.90 | 9,428,594 |
| 2022-02-07 | $26.55 | $26.62 | $26.53 | $26.58 | $25.92 | 12,076,752 |
| 2022-02-04 | $26.58 | $26.60 | $26.48 | $26.58 | $25.92 | 7,935,332 |
| 2022-02-03 | $26.74 | $26.74 | $26.64 | $26.64 | $25.98 | 7,198,241 |
| 2022-02-02 | $26.81 | $26.81 | $26.74 | $26.78 | $26.12 | 8,292,115 |
| 2022-02-01 | $26.74 | $26.79 | $26.67 | $26.78 | $26.12 | 8,331,658 |
| 2022-01-31 | $26.73 | $26.81 | $26.67 | $26.77 | $26.01 | 18,044,883 |
| 2022-01-28 | $26.70 | $26.80 | $26.63 | $26.77 | $26.01 | 6,759,189 |
| 2022-01-27 | $26.84 | $26.87 | $26.68 | $26.72 | $25.96 | 4,951,897 |
| 2022-01-26 | $26.93 | $26.97 | $26.79 | $26.82 | $26.06 | 5,855,770 |
| 2022-01-25 | $26.87 | $26.91 | $26.84 | $26.88 | $26.12 | 4,972,610 |
| 2022-01-24 | $26.91 | $26.95 | $26.79 | $26.95 | $26.19 | 6,744,995 |
| 2022-01-21 | $26.93 | $26.99 | $26.92 | $26.95 | $26.19 | 5,403,690 |
| 2022-01-20 | $27.02 | $27.07 | $26.95 | $26.96 | $26.20 | 3,206,502 |
| 2022-01-19 | $27.03 | $27.06 | $27.00 | $27.01 | $26.24 | 5,436,123 |
| 2022-01-18 | $27.05 | $27.05 | $27.01 | $27.02 | $26.25 | 8,449,237 |
| 2022-01-14 | $27.07 | $27.10 | $27.06 | $27.09 | $26.32 | 5,736,990 |
| 2022-01-13 | $27.15 | $27.15 | $27.07 | $27.08 | $26.31 | 5,687,217 |
| 2022-01-12 | $27.16 | $27.16 | $27.11 | $27.14 | $26.37 | 3,972,216 |
| 2022-01-11 | $27.03 | $27.12 | $26.99 | $27.12 | $26.35 | 3,416,734 |
| 2022-01-10 | $26.98 | $27.02 | $26.90 | $27.00 | $26.24 | 6,964,856 |
| 2022-01-07 | $27.03 | $27.03 | $26.98 | $27.00 | $26.24 | 5,752,392 |
| 2022-01-06 | $27.02 | $27.08 | $27.01 | $27.01 | $26.24 | 12,179,636 |
| 2022-01-05 | $27.16 | $27.16 | $27.00 | $27.01 | $26.24 | 4,946,222 |
| 2022-01-04 | $27.17 | $27.17 | $27.11 | $27.15 | $26.38 | 4,986,921 |
| 2022-01-03 | $27.14 | $27.15 | $27.10 | $27.13 | $26.36 | 4,015,010 |
| 2021-12-31 | $27.13 | $27.16 | $27.13 | $27.15 | $26.38 | 2,963,329 |
| 2021-12-30 | $27.17 | $27.17 | $27.13 | $27.13 | $26.36 | 3,049,538 |
| 2021-12-29 | $27.17 | $27.19 | $27.15 | $27.16 | $26.39 | 3,475,664 |
| 2021-12-28 | $27.21 | $27.21 | $27.16 | $27.18 | $26.41 | 4,343,877 |
| 2021-12-27 | $27.17 | $27.21 | $27.16 | $27.21 | $26.44 | 2,159,555 |
| 2021-12-23 | $27.13 | $27.18 | $27.12 | $27.15 | $26.38 | 4,384,151 |
| 2021-12-22 | $27.03 | $27.12 | $27.03 | $27.12 | $26.35 | 3,983,281 |
| 2021-12-21 | $26.98 | $27.04 | $26.97 | $27.04 | $26.27 | 3,588,509 |
| 2021-12-20 | $26.95 | $26.96 | $26.91 | $26.95 | $26.19 | 4,378,103 |
| 2021-12-17 | $26.99 | $26.99 | $26.94 | $26.98 | $26.22 | 7,587,795 |
| 2021-12-16 | $27.17 | $27.17 | $27.10 | $27.12 | $26.24 | 10,640,193 |
| 2021-12-15 | $27.10 | $27.15 | $27.04 | $27.15 | $26.26 | 7,185,271 |
| 2021-12-14 | $27.08 | $27.11 | $27.05 | $27.09 | $26.21 | 4,226,683 |
| 2021-12-13 | $27.09 | $27.14 | $27.08 | $27.13 | $26.25 | 5,715,604 |
| 2021-12-10 | $27.11 | $27.12 | $27.08 | $27.09 | $26.21 | 2,846,195 |
| 2021-12-09 | $27.15 | $27.15 | $27.06 | $27.07 | $26.19 | 5,432,409 |
| 2021-12-08 | $27.13 | $27.15 | $27.10 | $27.14 | $26.26 | 8,026,438 |
| 2021-12-07 | $27.12 | $27.17 | $27.09 | $27.13 | $26.25 | 7,292,876 |
| 2021-12-06 | $26.99 | $27.07 | $26.97 | $27.03 | $26.15 | 4,998,240 |
| 2021-12-03 | $26.97 | $26.99 | $26.93 | $26.98 | $26.10 | 5,553,962 |
| 2021-12-02 | $26.85 | $26.99 | $26.85 | $26.97 | $26.09 | 10,557,140 |
| 2021-12-01 | $26.90 | $26.96 | $26.83 | $26.84 | $25.96 | 7,187,766 |
| 2021-11-30 | $26.99 | $27.03 | $26.91 | $26.94 | $25.97 | 11,798,625 |
| 2021-11-29 | $26.97 | $27.05 | $26.97 | $27.04 | $26.07 | 6,137,592 |
| 2021-11-26 | $26.99 | $26.99 | $26.90 | $26.94 | $25.97 | 2,778,004 |
| 2021-11-24 | $27.07 | $27.08 | $27.01 | $27.08 | $26.11 | 4,933,380 |
| 2021-11-23 | $27.11 | $27.13 | $27.06 | $27.08 | $26.11 | 2,014,657 |
| 2021-11-22 | $27.19 | $27.19 | $27.11 | $27.12 | $26.14 | 3,766,608 |
| 2021-11-19 | $27.19 | $27.20 | $27.16 | $27.17 | $26.19 | 2,039,388 |
| 2021-11-18 | $27.24 | $27.24 | $27.17 | $27.18 | $26.20 | 3,495,659 |
| 2021-11-17 | $27.25 | $27.25 | $27.21 | $27.22 | $26.24 | 3,368,146 |
| 2021-11-16 | $27.22 | $27.24 | $27.22 | $27.24 | $26.26 | 2,795,465 |
| 2021-11-15 | $27.27 | $27.27 | $27.22 | $27.23 | $26.25 | 2,426,630 |
| 2021-11-12 | $27.27 | $27.29 | $27.25 | $27.25 | $26.27 | 1,601,587 |
| 2021-11-11 | $27.28 | $27.28 | $27.25 | $27.26 | $26.28 | 1,333,185 |
| 2021-11-10 | $27.33 | $27.34 | $27.26 | $27.26 | $26.28 | 5,531,502 |
| 2021-11-09 | $27.35 | $27.36 | $27.32 | $27.35 | $26.37 | 1,886,086 |
| 2021-11-08 | $27.39 | $27.39 | $27.33 | $27.34 | $26.36 | 3,175,522 |
| 2021-11-05 | $27.34 | $27.37 | $27.33 | $27.37 | $26.38 | 2,928,830 |
| 2021-11-04 | $27.30 | $27.32 | $27.28 | $27.32 | $26.34 | 4,649,529 |
| 2021-11-03 | $27.23 | $27.28 | $27.21 | $27.28 | $26.30 | 2,490,814 |
| 2021-11-02 | $27.19 | $27.24 | $27.18 | $27.23 | $26.25 | 4,403,984 |
| 2021-11-01 | $27.24 | $27.24 | $27.19 | $27.19 | $26.21 | 2,816,797 |
| 2021-10-29 | $27.32 | $27.33 | $27.30 | $27.31 | $26.24 | 1,692,993 |
| 2021-10-28 | $27.33 | $27.34 | $27.31 | $27.34 | $26.27 | 3,017,813 |
| 2021-10-27 | $27.32 | $27.34 | $27.30 | $27.32 | $26.25 | 2,737,969 |
| 2021-10-26 | $27.33 | $27.35 | $27.32 | $27.34 | $26.27 | 3,002,729 |
| 2021-10-25 | $27.31 | $27.33 | $27.27 | $27.33 | $26.26 | 2,097,927 |
| 2021-10-22 | $27.32 | $27.32 | $27.27 | $27.29 | $26.22 | 3,324,098 |
| 2021-10-21 | $27.37 | $27.37 | $27.31 | $27.31 | $26.24 | 3,041,740 |
| 2021-10-20 | $27.35 | $27.36 | $27.34 | $27.36 | $26.29 | 1,215,005 |
| 2021-10-19 | $27.33 | $27.34 | $27.32 | $27.33 | $26.26 | 1,438,704 |
| 2021-10-18 | $27.30 | $27.33 | $27.28 | $27.31 | $26.24 | 3,633,140 |
| 2021-10-15 | $27.37 | $27.37 | $27.32 | $27.32 | $26.25 | 2,649,941 |
| 2021-10-14 | $27.28 | $27.36 | $27.28 | $27.36 | $26.29 | 9,777,927 |
| 2021-10-13 | $27.22 | $27.26 | $27.20 | $27.25 | $26.18 | 4,544,380 |
| 2021-10-12 | $27.19 | $27.24 | $27.19 | $27.22 | $26.15 | 2,867,142 |
| 2021-10-11 | $27.25 | $27.25 | $27.17 | $27.17 | $26.10 | 2,182,438 |
| 2021-10-08 | $27.29 | $27.29 | $27.22 | $27.23 | $26.16 | 3,942,224 |
| 2021-10-07 | $27.29 | $27.33 | $27.26 | $27.27 | $26.20 | 3,986,603 |
| 2021-10-06 | $27.22 | $27.28 | $27.21 | $27.26 | $26.19 | 3,744,857 |
| 2021-10-05 | $27.29 | $27.32 | $27.26 | $27.28 | $26.21 | 1,986,049 |
| 2021-10-04 | $27.35 | $27.35 | $27.27 | $27.27 | $26.20 | 3,872,318 |
| 2021-10-01 | $27.32 | $27.35 | $27.29 | $27.32 | $26.25 | 4,697,975 |
| 2021-09-30 | $27.43 | $27.44 | $27.37 | $27.39 | $26.23 | 5,260,527 |
| 2021-09-29 | $27.40 | $27.43 | $27.40 | $27.42 | $26.26 | 7,799,890 |
| 2021-09-28 | $27.42 | $27.43 | $27.37 | $27.37 | $26.21 | 4,175,522 |
| 2021-09-27 | $27.46 | $27.47 | $27.42 | $27.46 | $26.30 | 3,394,766 |
| 2021-09-24 | $27.45 | $27.47 | $27.43 | $27.45 | $26.29 | 3,708,366 |
| 2021-09-23 | $27.45 | $27.48 | $27.45 | $27.46 | $26.30 | 3,557,350 |
| 2021-09-22 | $27.44 | $27.46 | $27.41 | $27.44 | $26.28 | 2,642,269 |
| 2021-09-21 | $27.42 | $27.43 | $27.38 | $27.42 | $26.26 | 4,743,390 |
| 2021-09-20 | $27.36 | $27.41 | $27.36 | $27.40 | $26.24 | 7,665,671 |
| 2021-09-17 | $27.46 | $27.47 | $27.44 | $27.44 | $26.28 | 1,908,644 |
| 2021-09-16 | $27.48 | $27.48 | $27.44 | $27.47 | $26.30 | 2,077,223 |
| 2021-09-15 | $27.44 | $27.48 | $27.44 | $27.48 | $26.31 | 3,356,487 |
| 2021-09-14 | $27.44 | $27.47 | $27.42 | $27.42 | $26.26 | 2,538,941 |
| 2021-09-13 | $27.43 | $27.45 | $27.41 | $27.44 | $26.28 | 3,065,730 |
| 2021-09-10 | $27.45 | $27.46 | $27.39 | $27.39 | $26.23 | 2,010,326 |
| 2021-09-09 | $27.44 | $27.44 | $27.40 | $27.42 | $26.26 | 3,115,862 |
| 2021-09-08 | $27.41 | $27.42 | $27.38 | $27.42 | $26.26 | 3,684,559 |
| 2021-09-07 | $27.45 | $27.45 | $27.38 | $27.38 | $26.22 | 4,237,910 |
| 2021-09-03 | $27.43 | $27.45 | $27.41 | $27.45 | $26.29 | 3,079,460 |
| 2021-09-02 | $27.42 | $27.44 | $27.41 | $27.44 | $26.28 | 4,275,882 |
| 2021-09-01 | $27.40 | $27.42 | $27.38 | $27.40 | $26.24 | 4,051,438 |
| 2021-08-31 | $27.47 | $27.47 | $27.45 | $27.47 | $26.22 | 2,932,712 |
| 2021-08-30 | $27.45 | $27.48 | $27.44 | $27.46 | $26.21 | 3,903,822 |
| 2021-08-27 | $27.39 | $27.45 | $27.39 | $27.44 | $26.19 | 1,625,676 |
| 2021-08-26 | $27.38 | $27.40 | $27.36 | $27.39 | $26.14 | 5,366,492 |
| 2021-08-25 | $27.38 | $27.40 | $27.37 | $27.39 | $26.14 | 5,450,335 |
| 2021-08-24 | $27.36 | $27.37 | $27.34 | $27.37 | $26.12 | 4,527,172 |
| 2021-08-23 | $27.30 | $27.34 | $27.29 | $27.32 | $26.08 | 4,018,783 |
| 2021-08-20 | $27.26 | $27.30 | $27.24 | $27.26 | $26.02 | 7,615,430 |
| 2021-08-19 | $27.26 | $27.28 | $27.23 | $27.24 | $26.00 | 5,489,832 |
| 2021-08-18 | $27.31 | $27.32 | $27.25 | $27.27 | $26.03 | 3,424,761 |
| 2021-08-17 | $27.30 | $27.31 | $27.27 | $27.31 | $26.07 | 3,652,911 |
| 2021-08-16 | $27.32 | $27.34 | $27.31 | $27.34 | $26.09 | 4,861,567 |
| 2021-08-13 | $27.32 | $27.33 | $27.30 | $27.32 | $26.08 | 1,320,782 |
| 2021-08-12 | $27.30 | $27.31 | $27.27 | $27.31 | $26.07 | 2,481,108 |
| 2021-08-11 | $27.24 | $27.29 | $27.24 | $27.29 | $26.05 | 4,110,821 |
| 2021-08-10 | $27.27 | $27.28 | $27.23 | $27.24 | $26.00 | 4,396,346 |
| 2021-08-09 | $27.29 | $27.31 | $27.26 | $27.26 | $26.02 | 2,432,455 |
| 2021-08-06 | $27.33 | $27.33 | $27.30 | $27.32 | $26.08 | 6,592,100 |
| 2021-08-05 | $27.28 | $27.32 | $27.28 | $27.30 | $26.06 | 2,889,075 |
| 2021-08-04 | $27.31 | $27.31 | $27.26 | $27.27 | $26.03 | 2,010,301 |
| 2021-08-03 | $27.34 | $27.34 | $27.30 | $27.31 | $26.07 | 3,926,725 |
| 2021-08-02 | $27.37 | $27.40 | $27.30 | $27.30 | $26.06 | 2,304,564 |
| 2021-07-30 | $27.48 | $27.49 | $27.44 | $27.45 | $26.12 | 2,626,479 |
| 2021-07-29 | $27.47 | $27.49 | $27.45 | $27.48 | $26.14 | 3,580,242 |
| 2021-07-28 | $27.46 | $27.47 | $27.42 | $27.45 | $26.12 | 2,698,067 |
| 2021-07-27 | $27.45 | $27.45 | $27.40 | $27.43 | $26.10 | 4,934,436 |
| 2021-07-26 | $27.48 | $27.49 | $27.44 | $27.47 | $26.14 | 2,580,361 |
| 2021-07-23 | $27.47 | $27.48 | $27.45 | $27.47 | $26.14 | 4,464,021 |
| 2021-07-22 | $27.45 | $27.46 | $27.41 | $27.44 | $26.11 | 5,148,636 |
| 2021-07-21 | $27.40 | $27.44 | $27.40 | $27.44 | $26.11 | 4,371,993 |
| 2021-07-20 | $27.30 | $27.39 | $27.29 | $27.39 | $26.06 | 4,616,610 |
| 2021-07-19 | $27.41 | $27.41 | $27.27 | $27.30 | $25.97 | 7,921,411 |
| 2021-07-16 | $27.48 | $27.49 | $27.44 | $27.45 | $26.12 | 2,678,870 |
| 2021-07-15 | $27.49 | $27.49 | $27.46 | $27.48 | $26.14 | 2,456,050 |
| 2021-07-14 | $27.50 | $27.51 | $27.48 | $27.48 | $26.14 | 3,018,125 |
| 2021-07-13 | $27.52 | $27.52 | $27.46 | $27.46 | $26.13 | 2,456,247 |
| 2021-07-12 | $27.54 | $27.54 | $27.51 | $27.51 | $26.17 | 1,110,376 |
| 2021-07-09 | $27.52 | $27.54 | $27.50 | $27.54 | $26.20 | 1,694,851 |
| 2021-07-08 | $27.51 | $27.52 | $27.48 | $27.51 | $26.17 | 5,659,601 |
| 2021-07-07 | $27.55 | $27.56 | $27.51 | $27.55 | $26.21 | 2,569,861 |
| 2021-07-06 | $27.54 | $27.55 | $27.52 | $27.55 | $26.21 | 1,529,144 |
| 2021-07-02 | $27.52 | $27.54 | $27.50 | $27.54 | $26.20 | 9,310,043 |
| 2021-07-01 | $27.49 | $27.52 | $27.49 | $27.50 | $26.16 | 6,158,101 |
| 2021-06-30 | $27.57 | $27.58 | $27.56 | $27.58 | $26.15 | 2,944,834 |
| 2021-06-29 | $27.57 | $27.57 | $27.56 | $27.57 | $26.14 | 3,421,506 |
| 2021-06-28 | $27.58 | $27.58 | $27.54 | $27.55 | $26.12 | 5,066,747 |
| 2021-06-25 | $27.56 | $27.57 | $27.55 | $27.56 | $26.13 | 2,168,451 |
| 2021-06-24 | $27.52 | $27.56 | $27.51 | $27.55 | $26.12 | 1,420,826 |
| 2021-06-23 | $27.50 | $27.54 | $27.50 | $27.51 | $26.08 | 6,860,267 |
| 2021-06-22 | $27.47 | $27.52 | $27.47 | $27.51 | $26.08 | 5,001,602 |
| 2021-06-21 | $27.48 | $27.50 | $27.47 | $27.49 | $26.06 | 4,561,610 |
| 2021-06-18 | $27.46 | $27.47 | $27.43 | $27.44 | $26.01 | 6,496,677 |
| 2021-06-17 | $27.50 | $27.50 | $27.45 | $27.47 | $26.04 | 4,649,711 |
| 2021-06-16 | $27.50 | $27.50 | $27.43 | $27.47 | $26.04 | 5,875,997 |
| 2021-06-15 | $27.48 | $27.49 | $27.45 | $27.48 | $26.05 | 4,985,091 |
| 2021-06-14 | $27.50 | $27.50 | $27.46 | $27.48 | $26.05 | 5,960,777 |
| 2021-06-11 | $27.50 | $27.50 | $27.46 | $27.49 | $26.06 | 4,214,865 |
| 2021-06-10 | $27.43 | $27.49 | $27.43 | $27.49 | $26.06 | 7,015,061 |
| 2021-06-09 | $27.44 | $27.45 | $27.43 | $27.43 | $26.01 | 4,761,230 |
| 2021-06-08 | $27.44 | $27.44 | $27.41 | $27.42 | $26.00 | 2,688,703 |
| 2021-06-07 | $27.39 | $27.42 | $27.39 | $27.42 | $26.00 | 4,335,755 |
| 2021-06-04 | $27.37 | $27.40 | $27.37 | $27.39 | $25.97 | 2,387,714 |
| 2021-06-03 | $27.35 | $27.38 | $27.33 | $27.36 | $25.94 | 3,268,035 |
| 2021-06-02 | $27.39 | $27.39 | $27.34 | $27.38 | $25.96 | 5,086,150 |
| 2021-06-01 | $27.34 | $27.37 | $27.32 | $27.37 | $25.95 | 5,105,003 |
| 2021-05-28 | $27.43 | $27.43 | $27.04 | $27.40 | $25.89 | 4,113,458 |
| 2021-05-27 | $27.42 | $27.44 | $27.38 | $27.40 | $25.89 | 3,766,178 |
| 2021-05-26 | $27.39 | $27.41 | $27.38 | $27.40 | $25.89 | 2,197,162 |
| 2021-05-25 | $27.41 | $27.41 | $27.36 | $27.39 | $25.88 | 4,664,863 |
| 2021-05-24 | $27.37 | $27.41 | $27.36 | $27.40 | $25.89 | 6,006,187 |
| 2021-05-21 | $27.36 | $27.37 | $27.32 | $27.34 | $25.83 | 4,024,145 |
| 2021-05-20 | $27.26 | $27.35 | $27.26 | $27.31 | $25.81 | 3,707,869 |
| 2021-05-19 | $27.24 | $27.30 | $27.23 | $27.25 | $25.75 | 5,155,186 |
| 2021-05-18 | $27.36 | $27.36 | $27.29 | $27.30 | $25.80 | 1,820,885 |
| 2021-05-17 | $27.34 | $27.37 | $27.32 | $27.35 | $25.84 | 3,482,323 |
| 2021-05-14 | $27.33 | $27.36 | $27.32 | $27.33 | $25.82 | 6,618,162 |
| 2021-05-13 | $27.30 | $27.33 | $27.26 | $27.29 | $25.79 | 10,334,025 |
| 2021-05-12 | $27.32 | $27.32 | $27.22 | $27.26 | $25.76 | 5,029,541 |
| 2021-05-11 | $27.33 | $27.34 | $27.28 | $27.34 | $25.83 | 5,474,853 |
| 2021-05-10 | $27.37 | $27.39 | $27.34 | $27.35 | $25.84 | 4,333,048 |
| 2021-05-07 | $27.41 | $27.41 | $27.35 | $27.35 | $25.84 | 4,456,893 |
| 2021-05-06 | $27.39 | $27.39 | $27.34 | $27.36 | $25.85 | 2,344,463 |
| 2021-05-05 | $27.34 | $27.38 | $27.34 | $27.38 | $25.87 | 5,995,386 |
| 2021-05-04 | $27.34 | $27.35 | $27.29 | $27.33 | $25.82 | 6,300,935 |
| 2021-05-03 | $27.36 | $27.37 | $27.32 | $27.34 | $25.83 | 2,583,498 |
| 2021-04-30 | $27.41 | $27.45 | $27.41 | $27.45 | $25.85 | 7,812,976 |
| 2021-04-29 | $27.46 | $27.46 | $27.40 | $27.42 | $25.83 | 2,853,081 |
| 2021-04-28 | $27.39 | $27.44 | $27.36 | $27.41 | $25.82 | 6,591,437 |
| 2021-04-27 | $27.41 | $27.41 | $27.37 | $27.38 | $25.79 | 4,631,180 |
| 2021-04-26 | $27.40 | $27.42 | $27.38 | $27.40 | $25.81 | 2,789,058 |
| 2021-04-23 | $27.38 | $27.41 | $27.36 | $27.39 | $25.80 | 3,876,439 |
| 2021-04-22 | $27.40 | $27.40 | $27.34 | $27.35 | $25.76 | 3,532,863 |
| 2021-04-21 | $27.34 | $27.38 | $27.32 | $27.38 | $25.79 | 4,247,335 |
| 2021-04-20 | $27.33 | $27.36 | $27.31 | $27.33 | $25.74 | 5,184,473 |
| 2021-04-19 | $27.36 | $27.37 | $27.34 | $27.35 | $25.76 | 4,288,345 |
| 2021-04-16 | $27.44 | $27.44 | $27.36 | $27.36 | $25.77 | 2,937,270 |
| 2021-04-15 | $27.40 | $27.41 | $27.36 | $27.40 | $25.81 | 2,681,723 |
| 2021-04-14 | $27.33 | $27.38 | $27.32 | $27.33 | $25.74 | 4,817,443 |
| 2021-04-13 | $27.32 | $27.35 | $27.28 | $27.35 | $25.76 | 4,124,623 |
| 2021-04-12 | $27.30 | $27.33 | $27.28 | $27.33 | $25.74 | 6,589,675 |
| 2021-04-09 | $27.32 | $27.34 | $27.30 | $27.31 | $25.72 | 3,428,446 |
| 2021-04-08 | $27.33 | $27.36 | $27.32 | $27.33 | $25.74 | 6,127,804 |
| 2021-04-07 | $27.33 | $27.34 | $27.31 | $27.33 | $25.74 | 4,799,681 |
| 2021-04-06 | $27.30 | $27.34 | $27.29 | $27.32 | $25.73 | 6,739,132 |
| 2021-04-05 | $27.34 | $27.34 | $27.27 | $27.30 | $25.71 | 3,473,676 |
| 2021-04-01 | $27.25 | $27.29 | $27.24 | $27.29 | $25.70 | 6,779,162 |
| 2021-03-31 | $27.29 | $27.34 | $27.29 | $27.33 | $25.66 | 4,474,787 |
| 2021-03-30 | $27.27 | $27.29 | $27.25 | $27.26 | $25.59 | 5,681,591 |
| 2021-03-29 | $27.27 | $27.30 | $27.23 | $27.30 | $25.63 | 5,409,661 |
| 2021-03-26 | $27.22 | $27.28 | $27.18 | $27.27 | $25.60 | 5,808,602 |
| 2021-03-25 | $27.18 | $27.21 | $27.14 | $27.20 | $25.53 | 7,944,903 |
| 2021-03-24 | $27.21 | $27.25 | $27.17 | $27.17 | $25.51 | 6,540,748 |
| 2021-03-23 | $27.15 | $27.18 | $27.13 | $27.16 | $25.50 | 4,564,091 |
| 2021-03-22 | $27.12 | $27.19 | $27.12 | $27.15 | $25.49 | 4,728,459 |
| 2021-03-19 | $27.05 | $27.13 | $26.99 | $27.12 | $25.46 | 4,399,204 |
| 2021-03-18 | $27.11 | $27.11 | $27.00 | $27.01 | $25.36 | 5,097,380 |
| 2021-03-17 | $27.09 | $27.21 | $27.07 | $27.15 | $25.49 | 4,291,916 |
| 2021-03-16 | $27.16 | $27.17 | $27.09 | $27.10 | $25.44 | 5,174,673 |
| 2021-03-15 | $27.16 | $27.17 | $27.11 | $27.16 | $25.50 | 4,089,388 |
| 2021-03-12 | $27.15 | $27.17 | $27.12 | $27.16 | $25.50 | 6,711,377 |
| 2021-03-11 | $27.18 | $27.22 | $27.15 | $27.18 | $25.51 | 5,862,298 |
| 2021-03-10 | $27.07 | $27.15 | $27.07 | $27.12 | $25.46 | 7,755,668 |
| 2021-03-09 | $27.06 | $27.11 | $27.03 | $27.04 | $25.38 | 4,850,684 |
| 2021-03-08 | $27.14 | $27.15 | $26.99 | $27.00 | $25.35 | 5,385,963 |
| 2021-03-05 | $27.14 | $27.15 | $27.01 | $27.13 | $25.47 | 6,082,952 |
| 2021-03-04 | $27.14 | $27.19 | $26.99 | $27.07 | $25.41 | 6,441,336 |
| 2021-03-03 | $27.14 | $27.15 | $27.08 | $27.10 | $25.44 | 7,900,077 |
| 2021-03-02 | $27.20 | $27.20 | $27.13 | $27.15 | $25.49 | 4,675,520 |
| 2021-03-01 | $27.07 | $27.20 | $27.06 | $27.17 | $25.51 | 6,845,564 |
| 2021-02-26 | $27.16 | $27.19 | $27.06 | $27.09 | $25.33 | 8,758,170 |
| 2021-02-25 | $27.24 | $27.25 | $27.08 | $27.11 | $25.35 | 6,983,391 |
| 2021-02-24 | $27.22 | $27.28 | $27.19 | $27.26 | $25.49 | 4,552,121 |
| 2021-02-23 | $27.14 | $27.25 | $27.12 | $27.23 | $25.46 | 6,358,716 |
| 2021-02-22 | $27.21 | $27.22 | $27.16 | $27.17 | $25.41 | 4,835,581 |
| 2021-02-19 | $27.21 | $27.24 | $27.19 | $27.20 | $25.43 | 3,989,206 |
| 2021-02-18 | $27.20 | $27.23 | $27.17 | $27.20 | $25.43 | 11,789,207 |
| 2021-02-17 | $27.16 | $27.22 | $27.16 | $27.20 | $25.43 | 4,447,915 |
| 2021-02-16 | $27.23 | $27.23 | $27.18 | $27.19 | $25.43 | 3,296,215 |
| 2021-02-12 | $27.18 | $27.24 | $27.18 | $27.22 | $25.45 | 2,286,479 |
| 2021-02-11 | $27.19 | $27.20 | $27.16 | $27.18 | $25.42 | 3,631,955 |
| 2021-02-10 | $27.19 | $27.20 | $27.13 | $27.15 | $25.39 | 4,527,195 |
| 2021-02-09 | $27.20 | $27.20 | $27.15 | $27.16 | $25.40 | 2,872,516 |
| 2021-02-08 | $27.15 | $27.21 | $27.15 | $27.21 | $25.44 | 4,000,302 |
| 2021-02-05 | $27.16 | $27.18 | $27.12 | $27.12 | $25.36 | 3,096,363 |
| 2021-02-04 | $27.10 | $27.12 | $27.08 | $27.09 | $25.33 | 3,239,485 |
| 2021-02-03 | $27.08 | $27.09 | $27.04 | $27.05 | $25.29 | 4,703,815 |
| 2021-02-02 | $27.05 | $27.07 | $27.03 | $27.06 | $25.30 | 3,179,507 |
| 2021-02-01 | $26.97 | $27.00 | $26.90 | $26.98 | $25.23 | 5,240,552 |
| 2021-01-29 | $27.04 | $27.11 | $26.97 | $26.98 | $25.14 | 5,835,065 |
| 2021-01-28 | $27.06 | $27.14 | $27.04 | $27.06 | $25.21 | 7,269,013 |
| 2021-01-27 | $27.05 | $27.07 | $26.96 | $27.00 | $25.16 | 3,614,529 |
| 2021-01-26 | $27.09 | $27.09 | $27.05 | $27.06 | $25.21 | 3,307,299 |
| 2021-01-25 | $27.08 | $27.08 | $26.99 | $27.07 | $25.22 | 3,387,762 |
| 2021-01-22 | $27.07 | $27.09 | $27.04 | $27.06 | $25.21 | 4,830,937 |
| 2021-01-21 | $27.13 | $27.13 | $27.07 | $27.09 | $25.24 | 3,155,884 |
| 2021-01-20 | $27.08 | $27.11 | $27.06 | $27.10 | $25.25 | 5,705,070 |
| 2021-01-19 | $27.03 | $27.06 | $27.00 | $27.03 | $25.19 | 4,498,536 |
| 2021-01-15 | $27.00 | $27.02 | $26.96 | $26.98 | $25.14 | 5,686,439 |
| 2021-01-14 | $27.04 | $27.04 | $26.98 | $27.01 | $25.17 | 9,256,988 |
| 2021-01-13 | $26.95 | $27.03 | $26.95 | $27.00 | $25.16 | 4,789,674 |
| 2021-01-12 | $26.94 | $26.97 | $26.88 | $26.94 | $25.10 | 4,169,724 |
| 2021-01-11 | $26.93 | $26.97 | $26.90 | $26.90 | $25.07 | 2,421,430 |
| 2021-01-08 | $27.00 | $27.01 | $26.93 | $26.99 | $25.15 | 5,357,249 |
| 2021-01-07 | $26.93 | $26.99 | $26.93 | $26.95 | $25.11 | 6,446,259 |
| 2021-01-06 | $26.90 | $26.98 | $26.89 | $26.89 | $25.06 | 9,501,935 |
| 2021-01-05 | $26.89 | $26.93 | $26.87 | $26.89 | $25.06 | 3,486,369 |
| 2021-01-04 | $26.98 | $26.98 | $26.83 | $26.89 | $25.06 | 4,670,029 |
| 2020-12-31 | $26.94 | $26.96 | $26.91 | $26.95 | $25.11 | 1,947,936 |
| 2020-12-30 | $26.93 | $26.95 | $26.91 | $26.93 | $25.09 | 2,750,705 |
| 2020-12-29 | $26.93 | $26.94 | $26.88 | $26.88 | $25.05 | 3,020,614 |
| 2020-12-28 | $26.92 | $26.92 | $26.86 | $26.87 | $25.04 | 3,435,917 |
| 2020-12-24 | $26.85 | $26.88 | $26.85 | $26.87 | $25.04 | 1,437,463 |
| 2020-12-23 | $26.76 | $26.85 | $26.76 | $26.82 | $24.99 | 1,515,617 |
| 2020-12-22 | $26.70 | $26.73 | $26.69 | $26.72 | $24.90 | 3,994,028 |
| 2020-12-21 | $26.72 | $26.74 | $26.66 | $26.68 | $24.86 | 3,108,802 |
| 2020-12-18 | $26.82 | $26.82 | $26.73 | $26.77 | $24.94 | 7,554,073 |
| 2020-12-17 | $26.84 | $26.88 | $26.79 | $26.86 | $24.92 | 3,443,295 |
| 2020-12-16 | $26.83 | $26.85 | $26.76 | $26.84 | $24.90 | 3,358,548 |
| 2020-12-15 | $26.79 | $26.86 | $26.78 | $26.86 | $24.92 | 3,486,716 |
| 2020-12-14 | $26.84 | $26.84 | $26.74 | $26.76 | $24.83 | 4,354,904 |
| 2020-12-11 | $26.76 | $26.81 | $26.72 | $26.77 | $24.84 | 6,391,718 |
| 2020-12-10 | $26.74 | $26.80 | $26.70 | $26.77 | $24.84 | 8,589,963 |
| 2020-12-09 | $26.81 | $26.81 | $26.70 | $26.75 | $24.82 | 6,622,250 |
| 2020-12-08 | $26.79 | $26.79 | $26.74 | $26.76 | $24.83 | 5,219,286 |
| 2020-12-07 | $26.79 | $26.80 | $26.72 | $26.76 | $24.83 | 9,516,887 |
| 2020-12-04 | $26.73 | $26.79 | $26.73 | $26.77 | $24.84 | 4,787,086 |
| 2020-12-03 | $26.69 | $26.74 | $26.67 | $26.67 | $24.75 | 6,273,597 |
| 2020-12-02 | $26.62 | $26.70 | $26.60 | $26.64 | $24.72 | 7,370,931 |
| 2020-12-01 | $26.61 | $26.64 | $26.58 | $26.62 | $24.70 | 3,858,600 |
| 2020-11-30 | $26.65 | $26.67 | $26.60 | $26.64 | $24.61 | 4,476,153 |
| 2020-11-27 | $26.69 | $26.69 | $26.65 | $26.65 | $24.62 | 1,617,267 |
| 2020-11-25 | $26.63 | $26.67 | $26.60 | $26.63 | $24.60 | 4,349,608 |
| 2020-11-24 | $26.62 | $26.67 | $26.61 | $26.63 | $24.60 | 6,907,267 |
| 2020-11-23 | $26.55 | $26.57 | $26.52 | $26.55 | $24.53 | 2,222,324 |
| 2020-11-20 | $26.52 | $26.53 | $26.48 | $26.48 | $24.47 | 3,356,269 |
| 2020-11-19 | $26.44 | $26.56 | $26.43 | $26.53 | $24.51 | 4,944,484 |
| 2020-11-18 | $26.50 | $26.54 | $26.44 | $26.45 | $24.44 | 4,351,037 |
| 2020-11-17 | $26.43 | $26.53 | $26.43 | $26.49 | $24.48 | 6,389,494 |
| 2020-11-16 | $26.45 | $26.49 | $26.41 | $26.48 | $24.47 | 2,052,608 |
| 2020-11-13 | $26.28 | $26.37 | $26.28 | $26.34 | $24.34 | 4,111,305 |
| 2020-11-12 | $26.39 | $26.39 | $26.26 | $26.27 | $24.27 | 5,942,601 |
| 2020-11-11 | $26.43 | $26.45 | $26.36 | $26.39 | $24.38 | 2,256,003 |
| 2020-11-10 | $26.40 | $26.47 | $26.33 | $26.41 | $24.40 | 8,650,789 |
| 2020-11-09 | $26.66 | $26.66 | $26.38 | $26.38 | $24.37 | 9,111,757 |
| 2020-11-06 | $26.29 | $26.30 | $26.18 | $26.21 | $24.22 | 5,878,467 |
| 2020-11-05 | $26.33 | $26.37 | $26.23 | $26.27 | $24.27 | 5,863,478 |
| 2020-11-04 | $26.08 | $26.28 | $26.07 | $26.17 | $24.18 | 8,300,483 |
| 2020-11-03 | $25.90 | $26.02 | $25.88 | $26.02 | $24.04 | 10,988,880 |
| 2020-11-02 | $25.86 | $25.86 | $25.77 | $25.82 | $23.86 | 7,239,350 |
| 2020-10-30 | $25.84 | $25.91 | $25.76 | $25.89 | $23.81 | 7,722,549 |
| 2020-10-29 | $25.80 | $25.87 | $25.74 | $25.84 | $23.77 | 6,268,216 |
| 2020-10-28 | $25.82 | $25.85 | $25.75 | $25.77 | $23.70 | 5,411,482 |
| 2020-10-27 | $25.96 | $26.01 | $25.95 | $25.96 | $23.88 | 4,693,308 |
| 2020-10-26 | $26.07 | $26.08 | $25.94 | $25.95 | $23.87 | 3,445,069 |
| 2020-10-23 | $26.15 | $26.15 | $26.08 | $26.11 | $24.02 | 2,067,822 |
| 2020-10-22 | $26.07 | $26.13 | $26.01 | $26.10 | $24.01 | 4,630,496 |
| 2020-10-21 | $26.07 | $26.11 | $26.03 | $26.05 | $23.96 | 4,567,156 |
| 2020-10-20 | $26.05 | $26.10 | $26.01 | $26.04 | $23.95 | 3,507,244 |
| 2020-10-19 | $26.06 | $26.09 | $25.97 | $25.97 | $23.89 | 3,741,861 |
| 2020-10-16 | $26.08 | $26.11 | $26.00 | $26.01 | $23.92 | 4,566,554 |
| 2020-10-15 | $26.02 | $26.07 | $25.95 | $26.05 | $23.96 | 4,516,161 |
| 2020-10-14 | $26.09 | $26.12 | $26.04 | $26.07 | $23.98 | 4,133,879 |
| 2020-10-13 | $26.17 | $26.18 | $26.08 | $26.10 | $24.01 | 3,215,605 |
| 2020-10-12 | $26.15 | $26.23 | $26.14 | $26.19 | $24.09 | 3,173,820 |
| 2020-10-09 | $26.05 | $26.10 | $26.03 | $26.07 | $23.98 | 5,110,334 |
| 2020-10-08 | $26.06 | $26.06 | $26.00 | $26.02 | $23.93 | 2,155,532 |
| 2020-10-07 | $25.99 | $26.00 | $25.94 | $25.96 | $23.88 | 3,443,382 |
| 2020-10-06 | $25.97 | $26.03 | $25.88 | $25.89 | $23.81 | 4,513,524 |
| 2020-10-05 | $25.82 | $25.96 | $25.82 | $25.95 | $23.87 | 6,538,787 |
| 2020-10-02 | $25.71 | $25.83 | $25.71 | $25.80 | $23.73 | 5,092,375 |
| 2020-10-01 | $25.80 | $25.84 | $25.77 | $25.81 | $23.74 | 6,067,441 |
| 2020-09-30 | $25.80 | $25.90 | $25.79 | $25.87 | $23.68 | 8,688,824 |
| 2020-09-29 | $25.78 | $25.81 | $25.70 | $25.79 | $23.61 | 4,125,664 |
| 2020-09-28 | $25.73 | $25.81 | $25.71 | $25.78 | $23.60 | 5,754,415 |
| 2020-09-25 | $25.61 | $25.70 | $25.61 | $25.64 | $23.47 | 4,911,286 |
| 2020-09-24 | $25.64 | $25.74 | $25.58 | $25.65 | $23.48 | 7,897,987 |
| 2020-09-23 | $25.90 | $25.90 | $25.65 | $25.66 | $23.49 | 6,684,049 |
| 2020-09-22 | $25.85 | $25.89 | $25.77 | $25.89 | $23.70 | 9,009,535 |
| 2020-09-21 | $25.88 | $25.91 | $25.76 | $25.81 | $23.63 | 6,817,631 |
| 2020-09-18 | $26.05 | $26.07 | $25.96 | $25.98 | $23.78 | 3,735,255 |
| 2020-09-17 | $25.98 | $26.04 | $25.95 | $26.00 | $23.80 | 4,548,815 |
| 2020-09-16 | $26.03 | $26.12 | $26.00 | $26.01 | $23.81 | 4,702,580 |
| 2020-09-15 | $25.99 | $26.03 | $25.96 | $25.99 | $23.79 | 3,537,550 |
| 2020-09-14 | $26.00 | $26.02 | $25.91 | $25.92 | $23.73 | 3,830,706 |
| 2020-09-11 | $25.93 | $25.97 | $25.85 | $25.94 | $23.75 | 3,493,267 |
| 2020-09-10 | $26.00 | $26.04 | $25.90 | $25.91 | $23.72 | 5,895,671 |
| 2020-09-09 | $25.91 | $26.01 | $25.89 | $25.95 | $23.75 | 4,519,269 |
| 2020-09-08 | $25.82 | $25.93 | $25.81 | $25.82 | $23.64 | 5,213,602 |
| 2020-09-04 | $26.01 | $26.07 | $25.83 | $25.98 | $23.78 | 6,841,645 |
| 2020-09-03 | $26.08 | $26.09 | $25.90 | $25.94 | $23.75 | 5,419,774 |
| 2020-09-02 | $26.10 | $26.14 | $26.02 | $26.10 | $23.89 | 4,579,441 |
| 2020-09-01 | $25.97 | $26.08 | $25.93 | $26.07 | $23.86 | 3,160,696 |
| 2020-08-31 | $26.06 | $26.10 | $26.02 | $26.02 | $23.73 | 1,454,449 |
| 2020-08-28 | $26.09 | $26.11 | $26.05 | $26.06 | $23.76 | 3,454,653 |
| 2020-08-27 | $26.09 | $26.12 | $26.01 | $26.05 | $23.75 | 3,532,653 |
| 2020-08-26 | $26.12 | $26.13 | $26.07 | $26.09 | $23.79 | 4,126,192 |
| 2020-08-25 | $26.09 | $26.11 | $26.02 | $26.10 | $23.80 | 6,061,992 |
| 2020-08-24 | $26.00 | $26.08 | $25.98 | $26.06 | $23.76 | 4,522,482 |
| 2020-08-21 | $25.95 | $25.98 | $25.93 | $25.95 | $23.66 | 1,615,960 |
| 2020-08-20 | $25.84 | $25.97 | $25.82 | $25.97 | $23.68 | 1,776,870 |
| 2020-08-19 | $25.95 | $25.96 | $25.83 | $25.85 | $23.57 | 1,899,095 |
| 2020-08-18 | $25.93 | $25.96 | $25.86 | $25.94 | $23.65 | 4,248,682 |
| 2020-08-17 | $25.82 | $25.93 | $25.81 | $25.91 | $23.63 | 2,412,275 |
| 2020-08-14 | $25.80 | $25.85 | $25.75 | $25.79 | $23.52 | 2,587,857 |
| 2020-08-13 | $25.86 | $25.96 | $25.82 | $25.82 | $23.54 | 3,566,730 |
| 2020-08-12 | $25.91 | $25.98 | $25.88 | $25.90 | $23.62 | 3,576,051 |
| 2020-08-11 | $25.99 | $26.02 | $25.84 | $25.84 | $23.56 | 3,574,459 |
| 2020-08-10 | $25.98 | $26.01 | $25.93 | $25.97 | $23.68 | 2,359,666 |
| 2020-08-07 | $25.99 | $26.01 | $25.92 | $25.94 | $23.65 | 4,173,618 |
| 2020-08-06 | $25.94 | $26.01 | $25.94 | $26.01 | $23.72 | 1,719,709 |
| 2020-08-05 | $25.96 | $25.97 | $25.90 | $25.94 | $23.65 | 2,318,926 |
| 2020-08-04 | $25.93 | $25.93 | $25.85 | $25.91 | $23.63 | 2,433,012 |
| 2020-08-03 | $25.92 | $25.92 | $25.85 | $25.92 | $23.63 | 3,432,333 |
| 2020-07-31 | $26.00 | $26.07 | $25.89 | $26.05 | $23.64 | 6,031,334 |
| 2020-07-30 | $25.90 | $26.05 | $25.90 | $26.03 | $23.62 | 14,006,796 |
| 2020-07-29 | $25.88 | $25.97 | $25.83 | $25.94 | $23.54 | 1,283,632 |
| 2020-07-28 | $25.90 | $25.90 | $25.82 | $25.82 | $23.43 | 2,129,240 |
| 2020-07-27 | $25.90 | $25.90 | $25.82 | $25.89 | $23.50 | 1,826,441 |
| 2020-07-24 | $25.82 | $25.88 | $25.79 | $25.85 | $23.46 | 7,723,497 |
| 2020-07-23 | $25.87 | $25.88 | $25.70 | $25.81 | $23.42 | 4,642,521 |
| 2020-07-22 | $25.82 | $25.87 | $25.80 | $25.85 | $23.46 | 4,799,164 |
| 2020-07-21 | $25.82 | $25.84 | $25.76 | $25.82 | $23.43 | 3,257,498 |
| 2020-07-20 | $25.60 | $25.75 | $25.60 | $25.75 | $23.37 | 1,823,174 |
| 2020-07-17 | $25.63 | $25.63 | $25.53 | $25.62 | $23.25 | 3,457,721 |
| 2020-07-16 | $25.52 | $25.59 | $25.51 | $25.55 | $23.19 | 3,750,713 |
| 2020-07-15 | $25.53 | $25.57 | $25.47 | $25.54 | $23.18 | 4,875,370 |
| 2020-07-14 | $25.22 | $25.44 | $25.22 | $25.42 | $23.07 | 4,889,300 |
| 2020-07-13 | $25.39 | $25.46 | $25.22 | $25.24 | $22.91 | 5,420,150 |
| 2020-07-10 | $25.24 | $25.37 | $25.21 | $25.33 | $22.99 | 4,116,800 |
| 2020-07-09 | $25.28 | $25.31 | $25.15 | $25.25 | $22.92 | 5,861,500 |
| 2020-07-08 | $25.22 | $25.34 | $25.22 | $25.32 | $22.98 | 5,583,600 |
| 2020-07-07 | $25.35 | $25.42 | $25.26 | $25.29 | $22.95 | 6,173,737 |
| 2020-07-06 | $25.31 | $25.41 | $25.31 | $25.38 | $23.03 | 4,053,000 |
| 2020-07-02 | $25.25 | $25.33 | $25.19 | $25.23 | $22.90 | 5,584,124 |
| 2020-07-01 | $25.09 | $25.17 | $25.09 | $25.10 | $22.78 | 8,077,700 |
| 2020-06-30 | $25.11 | $25.24 | $25.09 | $25.20 | $22.75 | 6,255,634 |
| 2020-06-29 | $25.14 | $25.18 | $24.89 | $24.96 | $22.53 | 22,569,835 |
| 2020-06-26 | $25.32 | $25.32 | $25.10 | $25.13 | $22.69 | 4,344,631 |
| 2020-06-25 | $25.31 | $25.34 | $25.17 | $25.32 | $22.86 | 3,805,893 |
| 2020-06-24 | $25.48 | $25.48 | $25.17 | $25.32 | $22.86 | 6,480,400 |
| 2020-06-23 | $25.58 | $25.58 | $25.50 | $25.53 | $23.05 | 9,185,684 |
| 2020-06-22 | $25.49 | $25.55 | $25.47 | $25.48 | $23.00 | 3,544,622 |
| 2020-06-19 | $25.56 | $25.57 | $25.43 | $25.50 | $23.02 | 5,493,845 |
| 2020-06-18 | $25.50 | $25.56 | $25.46 | $25.51 | $23.03 | 3,473,052 |
| 2020-06-17 | $25.57 | $25.65 | $25.53 | $25.55 | $23.07 | 5,488,072 |
| 2020-06-16 | $25.67 | $25.76 | $25.49 | $25.55 | $23.07 | 8,662,273 |
| 2020-06-15 | $25.19 | $25.58 | $25.13 | $25.45 | $22.98 | 8,135,081 |
| 2020-06-12 | $25.32 | $25.39 | $25.12 | $25.28 | $22.82 | 7,436,482 |
| 2020-06-11 | $25.34 | $25.34 | $25.01 | $25.06 | $22.62 | 7,505,658 |
| 2020-06-10 | $25.61 | $25.70 | $25.49 | $25.58 | $23.09 | 9,894,358 |
| 2020-06-09 | $25.70 | $25.70 | $25.55 | $25.65 | $23.16 | 4,193,775 |
| 2020-06-08 | $25.80 | $25.80 | $25.70 | $25.75 | $23.25 | 4,366,244 |
| 2020-06-05 | $25.73 | $25.85 | $25.71 | $25.72 | $23.22 | 7,691,672 |
| 2020-06-04 | $25.48 | $25.49 | $25.38 | $25.44 | $22.97 | 5,331,730 |
| 2020-06-03 | $25.43 | $25.54 | $25.42 | $25.48 | $23.00 | 6,149,325 |
| 2020-06-02 | $25.19 | $25.34 | $25.14 | $25.31 | $22.85 | 3,991,828 |
| 2020-06-01 | $24.99 | $25.12 | $24.92 | $25.11 | $22.67 | 8,662,773 |
| 2020-05-29 | $24.99 | $25.16 | $24.94 | $25.11 | $22.57 | 8,366,839 |
| 2020-05-28 | $25.00 | $25.10 | $24.92 | $24.98 | $22.45 | 7,806,867 |
| 2020-05-27 | $24.99 | $25.00 | $24.80 | $24.95 | $22.42 | 4,741,202 |
| 2020-05-26 | $24.82 | $24.92 | $24.81 | $24.84 | $22.32 | 4,560,274 |
| 2020-05-22 | $24.60 | $24.69 | $24.52 | $24.66 | $22.16 | 2,805,987 |
| 2020-05-21 | $24.56 | $24.64 | $24.52 | $24.59 | $22.10 | 2,734,016 |
| 2020-05-20 | $24.46 | $24.61 | $24.45 | $24.58 | $22.09 | 3,594,386 |
| 2020-05-19 | $24.32 | $24.41 | $24.28 | $24.36 | $21.89 | 3,141,523 |
| 2020-05-18 | $24.27 | $24.36 | $24.22 | $24.31 | $21.85 | 4,727,138 |
| 2020-05-15 | $23.94 | $24.04 | $23.87 | $24.02 | $21.59 | 2,891,483 |
| 2020-05-14 | $23.95 | $24.07 | $23.82 | $23.99 | $21.56 | 5,692,729 |
| 2020-05-13 | $24.16 | $24.18 | $23.96 | $24.01 | $21.58 | 8,488,627 |
| 2020-05-12 | $24.37 | $24.37 | $24.14 | $24.14 | $21.69 | 5,495,284 |
| 2020-05-11 | $24.21 | $24.27 | $24.18 | $24.20 | $21.75 | 3,026,482 |
| 2020-05-08 | $24.19 | $24.30 | $24.15 | $24.28 | $21.82 | 3,448,151 |
| 2020-05-07 | $24.22 | $24.24 | $24.10 | $24.11 | $21.67 | 3,771,160 |
| 2020-05-06 | $24.21 | $24.24 | $24.05 | $24.06 | $21.62 | 2,409,632 |
| 2020-05-05 | $24.11 | $24.21 | $24.10 | $24.18 | $21.73 | 3,114,095 |
| 2020-05-04 | $24.00 | $24.09 | $23.96 | $24.01 | $21.58 | 2,271,545 |
| 2020-05-01 | $24.26 | $24.31 | $24.06 | $24.07 | $21.63 | 3,977,866 |
| 2020-04-30 | $24.41 | $24.59 | $24.37 | $24.58 | $21.97 | 4,293,536 |
| 2020-04-29 | $24.22 | $24.51 | $24.22 | $24.48 | $21.88 | 4,110,966 |
| 2020-04-28 | $24.16 | $24.21 | $24.03 | $24.10 | $21.54 | 3,217,000 |
| 2020-04-27 | $24.06 | $24.15 | $24.06 | $24.10 | $21.54 | 1,929,071 |
| 2020-04-24 | $24.15 | $24.20 | $23.96 | $24.01 | $21.46 | 3,966,840 |
| 2020-04-23 | $24.21 | $24.29 | $24.06 | $24.14 | $21.58 | 2,594,430 |
| 2020-04-22 | $24.11 | $24.24 | $24.09 | $24.14 | $21.58 | 2,232,582 |
| 2020-04-21 | $24.08 | $24.10 | $23.84 | $23.94 | $21.40 | 5,427,938 |
| 2020-04-20 | $24.48 | $24.55 | $24.28 | $24.28 | $21.70 | 4,575,643 |
| 2020-04-17 | $24.71 | $24.75 | $24.56 | $24.65 | $22.03 | 3,567,892 |
| 2020-04-16 | $24.51 | $24.57 | $24.35 | $24.55 | $21.94 | 5,875,015 |
| 2020-04-15 | $24.41 | $24.61 | $24.37 | $24.56 | $21.95 | 4,232,425 |
| 2020-04-14 | $25.01 | $25.04 | $24.74 | $24.82 | $22.18 | 7,416,928 |
| 2020-04-13 | $25.00 | $25.01 | $24.59 | $24.82 | $22.18 | 5,848,119 |
| 2020-04-09 | $24.70 | $25.49 | $24.49 | $25.13 | $22.46 | 9,931,010 |
| 2020-04-08 | $23.40 | $23.82 | $23.33 | $23.74 | $21.22 | 5,865,405 |
| 2020-04-07 | $23.44 | $23.54 | $23.17 | $23.25 | $20.78 | 9,405,555 |
| 2020-04-06 | $22.99 | $23.19 | $22.97 | $23.14 | $20.68 | 6,292,193 |
| 2020-04-03 | $22.97 | $23.08 | $22.61 | $22.70 | $20.29 | 5,734,450 |
| 2020-04-02 | $22.88 | $23.27 | $22.79 | $23.04 | $20.59 | 5,110,647 |
| 2020-04-01 | $23.03 | $23.09 | $22.84 | $22.90 | $20.47 | 4,835,310 |
| 2020-03-31 | $23.56 | $23.68 | $23.46 | $23.56 | $20.94 | 4,494,889 |
| 2020-03-30 | $23.50 | $23.76 | $23.42 | $23.63 | $21.01 | 4,530,250 |
| 2020-03-27 | $23.14 | $23.96 | $23.02 | $23.49 | $20.88 | 18,284,287 |
| 2020-03-26 | $22.74 | $23.38 | $22.74 | $23.33 | $20.74 | 3,934,544 |
| 2020-03-25 | $22.16 | $23.15 | $22.16 | $22.65 | $20.14 | 7,403,069 |
| 2020-03-24 | $21.68 | $22.32 | $21.68 | $22.25 | $19.78 | 6,594,252 |
| 2020-03-23 | $22.03 | $22.07 | $21.42 | $21.62 | $19.22 | 4,055,913 |
| 2020-03-20 | $22.58 | $22.60 | $21.94 | $22.01 | $19.57 | 4,697,969 |
| 2020-03-19 | $22.52 | $22.88 | $22.41 | $22.43 | $19.94 | 6,056,697 |
| 2020-03-18 | $23.09 | $23.37 | $22.50 | $22.89 | $20.35 | 5,317,419 |
| 2020-03-17 | $23.65 | $23.88 | $23.32 | $23.69 | $21.06 | 11,625,833 |
| 2020-03-16 | $23.40 | $24.09 | $22.71 | $23.56 | $20.94 | 9,024,026 |
| 2020-03-13 | $24.89 | $25.02 | $24.16 | $24.51 | $21.79 | 6,870,539 |
| 2020-03-12 | $23.68 | $24.84 | $22.81 | $23.97 | $21.31 | 9,621,379 |
| 2020-03-11 | $25.10 | $25.11 | $24.71 | $24.85 | $22.09 | 7,182,642 |
| 2020-03-10 | $25.43 | $25.44 | $25.05 | $25.41 | $22.59 | 10,122,603 |
| 2020-03-09 | $24.28 | $25.23 | $24.16 | $25.07 | $22.29 | 7,935,757 |
| 2020-03-06 | $26.17 | $26.17 | $25.99 | $26.13 | $23.23 | 4,739,141 |
| 2020-03-05 | $26.50 | $26.50 | $26.33 | $26.39 | $23.46 | 5,402,818 |
| 2020-03-04 | $26.57 | $26.66 | $26.54 | $26.66 | $23.70 | 6,470,081 |
| 2020-03-03 | $26.52 | $26.72 | $26.35 | $26.41 | $23.48 | 9,899,895 |
| 2020-03-02 | $26.36 | $26.52 | $26.26 | $26.52 | $23.58 | 5,302,082 |
| 2020-02-28 | $26.21 | $26.50 | $26.15 | $26.47 | $23.43 | 13,591,918 |
| 2020-02-27 | $26.54 | $26.68 | $26.41 | $26.44 | $23.40 | 8,952,611 |
| 2020-02-26 | $26.79 | $26.80 | $26.63 | $26.72 | $23.65 | 22,693,495 |
| 2020-02-25 | $26.94 | $26.95 | $26.68 | $26.72 | $23.65 | 7,208,709 |
| 2020-02-24 | $26.91 | $26.91 | $26.81 | $26.84 | $23.75 | 4,561,025 |
| 2020-02-21 | $27.09 | $27.09 | $27.01 | $27.04 | $23.93 | 9,490,618 |
| 2020-02-20 | $27.05 | $27.07 | $26.99 | $27.06 | $23.95 | 2,437,702 |
| 2020-02-19 | $27.07 | $27.07 | $27.03 | $27.03 | $23.92 | 2,699,364 |
| 2020-02-18 | $27.04 | $27.05 | $26.99 | $27.02 | $23.91 | 3,006,084 |
| 2020-02-14 | $27.06 | $27.06 | $27.03 | $27.05 | $23.94 | 4,311,166 |
| 2020-02-13 | $27.05 | $27.06 | $27.02 | $27.05 | $23.94 | 9,723,776 |
| 2020-02-12 | $27.03 | $27.05 | $27.00 | $27.05 | $23.94 | 1,692,493 |
| 2020-02-11 | $27.02 | $27.02 | $26.98 | $27.00 | $23.89 | 2,056,914 |
| 2020-02-10 | $26.97 | $26.98 | $26.94 | $26.97 | $23.87 | 1,636,721 |
| 2020-02-07 | $26.97 | $26.97 | $26.94 | $26.96 | $23.86 | 1,733,000 |
| 2020-02-06 | $26.95 | $26.99 | $26.90 | $26.97 | $23.87 | 4,255,357 |
| 2020-02-05 | $26.94 | $26.95 | $26.91 | $26.92 | $23.82 | 2,742,953 |
| 2020-02-04 | $26.86 | $26.89 | $26.84 | $26.89 | $23.80 | 2,554,939 |
| 2020-02-03 | $26.81 | $26.83 | $26.76 | $26.77 | $23.69 | 2,373,902 |
| 2020-01-31 | $26.96 | $26.96 | $26.86 | $26.86 | $23.66 | 2,243,238 |
| 2020-01-30 | $26.92 | $26.98 | $26.87 | $26.97 | $23.76 | 3,094,856 |
| 2020-01-29 | $27.00 | $27.01 | $26.93 | $26.95 | $23.74 | 5,030,886 |
| 2020-01-28 | $26.93 | $27.00 | $26.89 | $26.96 | $23.75 | 4,819,176 |
| 2020-01-27 | $26.90 | $26.91 | $26.82 | $26.86 | $23.66 | 4,603,383 |
| 2020-01-24 | $27.04 | $27.04 | $26.94 | $26.99 | $23.77 | 7,891,870 |
| 2020-01-23 | $27.05 | $27.06 | $27.02 | $27.04 | $23.82 | 1,559,638 |
| 2020-01-22 | $27.07 | $27.10 | $27.06 | $27.08 | $23.85 | 2,718,275 |
| 2020-01-21 | $27.06 | $27.11 | $27.06 | $27.06 | $23.84 | 2,081,684 |
| 2020-01-17 | $27.14 | $27.14 | $27.09 | $27.09 | $23.86 | 1,807,639 |
| 2020-01-16 | $27.12 | $27.12 | $27.08 | $27.12 | $23.89 | 2,072,686 |
| 2020-01-15 | $27.08 | $27.11 | $27.07 | $27.11 | $23.88 | 3,999,804 |
| 2020-01-14 | $27.07 | $27.09 | $27.05 | $27.05 | $23.83 | 1,316,710 |
| 2020-01-13 | $27.08 | $27.09 | $27.05 | $27.07 | $23.84 | 1,621,251 |
| 2020-01-10 | $27.06 | $27.08 | $27.04 | $27.05 | $23.83 | 3,296,636 |
| 2020-01-09 | $27.01 | $27.07 | $27.01 | $27.07 | $23.84 | 1,498,181 |
| 2020-01-08 | $26.99 | $27.03 | $26.97 | $27.02 | $23.80 | 1,616,459 |
| 2020-01-07 | $27.00 | $27.01 | $26.97 | $26.97 | $23.76 | 1,620,622 |
| 2020-01-06 | $26.99 | $27.01 | $26.97 | $27.00 | $23.78 | 5,189,141 |
| 2020-01-03 | $26.97 | $27.03 | $26.97 | $27.02 | $23.80 | 2,241,588 |
| 2020-01-02 | $26.99 | $27.02 | $26.95 | $27.01 | $23.79 | 1,759,482 |
| 2019-12-31 | $26.90 | $26.95 | $26.90 | $26.94 | $23.73 | 2,133,281 |
| 2019-12-30 | $26.94 | $26.94 | $26.88 | $26.89 | $23.69 | 981,530 |
| 2019-12-27 | $26.95 | $26.95 | $26.90 | $26.92 | $23.71 | 515,298 |
| 2019-12-26 | $26.92 | $26.92 | $26.90 | $26.92 | $23.71 | 1,768,173 |
| 2019-12-24 | $26.90 | $26.90 | $26.86 | $26.89 | $23.69 | 1,087,992 |
| 2019-12-23 | $26.87 | $26.87 | $26.85 | $26.86 | $23.66 | 1,614,810 |
| 2019-12-20 | $26.92 | $26.93 | $26.84 | $26.84 | $23.64 | 4,788,467 |
| 2019-12-19 | $26.99 | $27.01 | $26.95 | $26.98 | $23.66 | 8,630,138 |
| 2019-12-18 | $26.96 | $26.99 | $26.95 | $26.99 | $23.67 | 2,666,199 |
| 2019-12-17 | $26.90 | $26.95 | $26.88 | $26.94 | $23.63 | 1,638,456 |
| 2019-12-16 | $26.85 | $26.89 | $26.85 | $26.87 | $23.56 | 932,373 |
| 2019-12-13 | $26.82 | $26.84 | $26.80 | $26.82 | $23.52 | 1,366,600 |
| 2019-12-12 | $26.76 | $26.83 | $26.73 | $26.79 | $23.49 | 1,669,777 |
| 2019-12-11 | $26.72 | $26.76 | $26.70 | $26.75 | $23.46 | 1,906,564 |
| 2019-12-10 | $26.68 | $26.72 | $26.65 | $26.71 | $23.42 | 1,944,411 |
| 2019-12-09 | $26.66 | $26.68 | $26.64 | $26.67 | $23.39 | 2,199,553 |
| 2019-12-06 | $26.65 | $26.67 | $26.64 | $26.66 | $23.38 | 870,780 |
| 2019-12-05 | $26.63 | $26.64 | $26.58 | $26.62 | $23.35 | 1,589,175 |
| 2019-12-04 | $26.58 | $26.60 | $26.55 | $26.57 | $23.30 | 1,117,799 |
| 2019-12-03 | $26.53 | $26.56 | $26.51 | $26.56 | $23.29 | 1,882,634 |
| 2019-12-02 | $26.59 | $26.59 | $26.51 | $26.55 | $23.28 | 1,936,892 |
| 2019-11-29 | $26.72 | $26.74 | $26.69 | $26.69 | $23.30 | 1,191,536 |
| 2019-11-27 | $26.71 | $26.73 | $26.69 | $26.72 | $23.32 | 976,915 |
| 2019-11-26 | $26.71 | $26.72 | $26.69 | $26.71 | $23.32 | 1,422,770 |
| 2019-11-25 | $26.68 | $26.71 | $26.67 | $26.70 | $23.31 | 1,697,749 |
| 2019-11-22 | $26.66 | $26.69 | $26.63 | $26.66 | $23.27 | 1,859,698 |
| 2019-11-21 | $26.64 | $26.64 | $26.58 | $26.62 | $23.24 | 1,427,271 |
| 2019-11-20 | $26.62 | $26.66 | $26.59 | $26.60 | $23.22 | 1,593,651 |
| 2019-11-19 | $26.69 | $26.69 | $26.62 | $26.63 | $23.25 | 1,964,256 |
| 2019-11-18 | $26.72 | $26.73 | $26.70 | $26.70 | $23.31 | 3,053,077 |
| 2019-11-15 | $26.72 | $26.75 | $26.70 | $26.73 | $23.33 | 1,747,896 |
| 2019-11-14 | $26.72 | $26.72 | $26.68 | $26.69 | $23.30 | 1,930,108 |
| 2019-11-13 | $26.70 | $26.72 | $26.69 | $26.72 | $23.32 | 1,116,769 |
| 2019-11-12 | $26.76 | $26.76 | $26.72 | $26.75 | $23.35 | 1,234,514 |
| 2019-11-11 | $26.77 | $26.77 | $26.73 | $26.74 | $23.34 | 412,804 |
| 2019-11-08 | $26.75 | $26.77 | $26.71 | $26.77 | $23.37 | 2,362,285 |
| 2019-11-07 | $26.79 | $26.79 | $26.74 | $26.74 | $23.34 | 1,899,555 |
| 2019-11-06 | $26.80 | $26.80 | $26.75 | $26.75 | $23.35 | 684,834 |
| 2019-11-05 | $26.85 | $26.85 | $26.78 | $26.78 | $23.38 | 2,974,633 |
| 2019-11-04 | $26.82 | $26.84 | $26.81 | $26.83 | $23.42 | 4,035,932 |
| 2019-11-01 | $26.73 | $26.79 | $26.72 | $26.77 | $23.37 | 1,649,124 |
| 2019-10-31 | $26.87 | $26.89 | $26.79 | $26.79 | $23.28 | 2,930,848 |
| 2019-10-30 | $26.93 | $26.93 | $26.85 | $26.88 | $23.36 | 2,054,561 |
| 2019-10-29 | $26.96 | $26.96 | $26.91 | $26.91 | $23.38 | 1,260,506 |
| 2019-10-28 | $26.98 | $26.98 | $26.95 | $26.95 | $23.42 | 1,884,602 |
| 2019-10-25 | $26.95 | $26.97 | $26.94 | $26.95 | $23.42 | 1,945,521 |
| 2019-10-24 | $26.94 | $26.95 | $26.91 | $26.94 | $23.41 | 2,335,162 |
| 2019-10-23 | $26.90 | $26.92 | $26.88 | $26.92 | $23.39 | 3,070,047 |
| 2019-10-22 | $26.91 | $26.92 | $26.89 | $26.91 | $23.38 | 1,896,129 |
| 2019-10-21 | $26.92 | $26.94 | $26.90 | $26.91 | $23.38 | 1,257,073 |
| 2019-10-18 | $26.89 | $26.94 | $26.89 | $26.92 | $23.39 | 1,401,431 |
| 2019-10-17 | $26.91 | $26.92 | $26.89 | $26.91 | $23.38 | 1,396,481 |
| 2019-10-16 | $26.88 | $26.90 | $26.87 | $26.88 | $23.36 | 10,135,028 |
| 2019-10-15 | $26.86 | $26.91 | $26.85 | $26.88 | $23.36 | 1,965,439 |
| 2019-10-14 | $26.85 | $26.87 | $26.83 | $26.86 | $23.34 | 447,385 |
| 2019-10-11 | $26.80 | $26.86 | $26.80 | $26.84 | $23.32 | 2,056,038 |
| 2019-10-10 | $26.77 | $26.79 | $26.74 | $26.78 | $23.27 | 2,763,254 |
| 2019-10-09 | $26.74 | $26.77 | $26.73 | $26.73 | $23.23 | 1,094,627 |
| 2019-10-08 | $26.73 | $26.76 | $26.68 | $26.68 | $23.18 | 2,046,567 |
| 2019-10-07 | $26.78 | $26.80 | $26.74 | $26.78 | $23.27 | 2,433,039 |
| 2019-10-04 | $26.75 | $26.79 | $26.73 | $26.78 | $23.27 | 701,688 |
| 2019-10-03 | $26.72 | $26.75 | $26.64 | $26.75 | $23.24 | 10,160,787 |
| 2019-10-02 | $26.80 | $26.81 | $26.71 | $26.72 | $23.22 | 3,990,840 |
| 2019-10-01 | $26.88 | $26.88 | $26.80 | $26.83 | $23.31 | 1,954,064 |
| 2019-09-30 | $27.00 | $27.01 | $26.98 | $27.01 | $23.36 | 1,795,729 |
| 2019-09-27 | $27.03 | $27.03 | $26.96 | $26.99 | $23.34 | 1,864,411 |
| 2019-09-26 | $27.04 | $27.04 | $26.98 | $27.02 | $23.37 | 1,582,806 |
| 2019-09-25 | $27.04 | $27.04 | $26.97 | $27.03 | $23.38 | 3,753,831 |
| 2019-09-24 | $27.08 | $27.10 | $27.02 | $27.04 | $23.39 | 1,545,713 |
| 2019-09-23 | $27.04 | $27.09 | $27.04 | $27.06 | $23.40 | 607,088 |
| 2019-09-20 | $27.06 | $27.09 | $27.05 | $27.08 | $23.42 | 796,308 |
| 2019-09-19 | $27.08 | $27.10 | $27.03 | $27.04 | $23.39 | 992,422 |
| 2019-09-18 | $27.12 | $27.12 | $27.04 | $27.10 | $23.44 | 1,049,752 |
| 2019-09-17 | $27.13 | $27.14 | $27.10 | $27.14 | $23.47 | 2,038,471 |
| 2019-09-16 | $27.09 | $27.12 | $27.04 | $27.10 | $23.44 | 1,576,991 |
| 2019-09-13 | $27.03 | $27.07 | $27.02 | $27.04 | $23.39 | 14,774,521 |
| 2019-09-12 | $27.04 | $27.07 | $27.02 | $27.02 | $23.37 | 1,092,940 |
| 2019-09-11 | $27.01 | $27.05 | $27.00 | $27.03 | $23.38 | 1,422,900 |
| 2019-09-10 | $27.02 | $27.04 | $26.98 | $27.02 | $23.37 | 3,742,911 |
| 2019-09-09 | $27.00 | $27.02 | $26.95 | $27.02 | $23.37 | 3,796,392 |
| 2019-09-06 | $26.99 | $27.00 | $26.94 | $26.97 | $23.33 | 2,185,900 |
| 2019-09-05 | $26.94 | $26.97 | $26.90 | $26.96 | $23.32 | 2,184,039 |
| 2019-09-04 | $26.93 | $26.93 | $26.86 | $26.89 | $23.26 | 1,378,975 |
| 2019-09-03 | $26.88 | $26.91 | $26.84 | $26.86 | $23.23 | 1,886,734 |
| 2019-08-30 | $27.09 | $27.09 | $27.01 | $27.03 | $23.27 | 1,755,177 |
| 2019-08-29 | $27.09 | $27.13 | $27.06 | $27.06 | $23.30 | 824,173 |
| 2019-08-28 | $27.00 | $27.07 | $26.99 | $27.05 | $23.29 | 2,376,141 |
| 2019-08-27 | $27.05 | $27.07 | $26.97 | $27.02 | $23.26 | 1,708,518 |
| 2019-08-26 | $26.99 | $27.03 | $26.98 | $27.02 | $23.26 | 1,135,028 |
| 2019-08-23 | $27.01 | $27.08 | $26.92 | $26.95 | $23.20 | 2,042,050 |
| 2019-08-22 | $27.00 | $27.06 | $26.97 | $27.01 | $23.25 | 8,172,232 |
| 2019-08-21 | $26.95 | $26.99 | $26.94 | $26.97 | $23.22 | 5,785,561 |
| 2019-08-20 | $26.89 | $26.91 | $26.87 | $26.91 | $23.17 | 1,308,748 |
| 2019-08-19 | $26.89 | $26.90 | $26.86 | $26.89 | $23.15 | 1,050,874 |
| 2019-08-16 | $26.80 | $26.83 | $26.79 | $26.80 | $23.07 | 1,770,133 |
| 2019-08-15 | $26.72 | $26.78 | $26.72 | $26.76 | $23.04 | 2,219,497 |
| 2019-08-14 | $26.81 | $26.81 | $26.70 | $26.70 | $22.99 | 1,549,795 |
| 2019-08-13 | $26.80 | $26.91 | $26.80 | $26.90 | $23.16 | 1,355,658 |
| 2019-08-12 | $26.82 | $26.87 | $26.81 | $26.81 | $23.08 | 3,008,798 |
| 2019-08-09 | $26.90 | $26.93 | $26.86 | $26.88 | $23.14 | 1,392,732 |
| 2019-08-08 | $26.90 | $26.96 | $26.89 | $26.90 | $23.16 | 1,965,947 |
| 2019-08-07 | $26.81 | $26.88 | $26.75 | $26.86 | $23.12 | 2,501,250 |
| 2019-08-06 | $26.87 | $26.93 | $26.80 | $26.87 | $23.13 | 7,239,026 |
| 2019-08-05 | $26.88 | $26.88 | $26.74 | $26.81 | $23.08 | 5,312,913 |
| 2019-08-02 | $26.98 | $26.99 | $26.93 | $26.97 | $23.22 | 1,909,189 |
| 2019-08-01 | $27.01 | $27.09 | $26.99 | $26.99 | $23.24 | 1,891,386 |
| 2019-07-31 | $27.20 | $27.21 | $27.05 | $27.15 | $23.26 | 1,675,315 |
| 2019-07-30 | $27.13 | $27.18 | $27.12 | $27.17 | $23.28 | 1,382,177 |
| 2019-07-29 | $27.21 | $27.21 | $27.16 | $27.17 | $23.28 | 1,184,264 |
| 2019-07-26 | $27.18 | $27.21 | $27.18 | $27.21 | $23.32 | 382,957 |
| 2019-07-25 | $27.19 | $27.19 | $27.14 | $27.16 | $23.27 | 1,774,743 |
| 2019-07-24 | $27.15 | $27.19 | $27.13 | $27.18 | $23.29 | 767,579 |
| 2019-07-23 | $27.17 | $27.18 | $27.14 | $27.16 | $23.27 | 1,063,969 |
| 2019-07-22 | $27.10 | $27.14 | $27.09 | $27.13 | $23.25 | 1,848,484 |
| 2019-07-19 | $27.13 | $27.14 | $27.08 | $27.08 | $23.20 | 1,291,736 |
| 2019-07-18 | $27.09 | $27.14 | $27.05 | $27.12 | $23.24 | 2,262,604 |
| 2019-07-17 | $27.15 | $27.15 | $27.09 | $27.10 | $23.22 | 1,621,472 |
| 2019-07-16 | $27.18 | $27.18 | $27.11 | $27.13 | $23.25 | 1,601,135 |
| 2019-07-15 | $27.16 | $27.18 | $27.12 | $27.17 | $23.28 | 1,679,152 |
| 2019-07-12 | $27.12 | $27.15 | $27.10 | $27.14 | $23.26 | 1,236,255 |
| 2019-07-11 | $27.18 | $27.18 | $27.11 | $27.13 | $23.25 | 2,316,021 |
| 2019-07-10 | $27.16 | $27.18 | $27.15 | $27.17 | $23.28 | 1,011,606 |
| 2019-07-09 | $27.09 | $27.12 | $27.09 | $27.10 | $23.22 | 1,046,812 |
| 2019-07-08 | $27.14 | $27.14 | $27.10 | $27.11 | $23.23 | 1,152,207 |
| 2019-07-05 | $27.13 | $27.16 | $27.12 | $27.14 | $23.26 | 1,123,186 |
| 2019-07-03 | $27.16 | $27.21 | $27.14 | $27.20 | $23.31 | 1,055,255 |
| 2019-07-02 | $27.14 | $27.17 | $27.12 | $27.15 | $23.26 | 1,881,352 |
| 2019-07-01 | $27.21 | $27.21 | $27.12 | $27.14 | $23.26 | 3,728,303 |
| 2019-06-28 | $27.23 | $27.26 | $27.22 | $27.23 | $23.22 | 1,628,686 |
| 2019-06-27 | $27.20 | $27.25 | $27.20 | $27.25 | $23.24 | 1,879,792 |
| 2019-06-26 | $27.22 | $27.24 | $27.17 | $27.18 | $23.18 | 1,717,951 |
| 2019-06-25 | $27.27 | $27.27 | $27.18 | $27.19 | $23.19 | 1,516,465 |
| 2019-06-24 | $27.29 | $27.29 | $27.26 | $27.27 | $23.26 | 1,620,246 |
| 2019-06-21 | $27.29 | $27.30 | $27.26 | $27.29 | $23.28 | 2,171,800 |
| 2019-06-20 | $27.25 | $27.34 | $27.25 | $27.30 | $23.28 | 1,795,954 |
| 2019-06-19 | $27.16 | $27.24 | $27.10 | $27.21 | $23.21 | 2,531,656 |
| 2019-06-18 | $27.11 | $27.15 | $27.10 | $27.14 | $23.15 | 1,855,889 |
| 2019-06-17 | $27.07 | $27.07 | $27.02 | $27.03 | $23.05 | 1,390,696 |
| 2019-06-14 | $27.06 | $27.08 | $27.05 | $27.06 | $23.08 | 606,577 |
| 2019-06-13 | $27.08 | $27.08 | $27.05 | $27.08 | $23.10 | 700,790 |
| 2019-06-12 | $27.08 | $27.08 | $27.03 | $27.03 | $23.05 | 1,081,224 |
| 2019-06-11 | $27.12 | $27.16 | $27.05 | $27.09 | $23.11 | 2,017,993 |
| 2019-06-10 | $27.06 | $27.08 | $27.05 | $27.06 | $23.08 | 3,750,864 |
| 2019-06-07 | $27.04 | $27.07 | $27.00 | $27.02 | $23.05 | 2,393,415 |
| 2019-06-06 | $26.95 | $27.02 | $26.92 | $26.98 | $23.01 | 1,569,454 |
| 2019-06-05 | $26.96 | $26.97 | $26.91 | $26.93 | $22.97 | 3,972,397 |
| 2019-06-04 | $26.77 | $26.91 | $26.77 | $26.91 | $22.95 | 3,747,984 |
| 2019-06-03 | $26.76 | $26.78 | $26.67 | $26.69 | $22.76 | 14,605,418 |
| 2019-05-31 | $26.93 | $26.97 | $26.86 | $26.86 | $22.80 | 2,037,458 |
| 2019-05-30 | $26.98 | $27.03 | $26.97 | $26.97 | $22.89 | 1,953,960 |
| 2019-05-29 | $27.00 | $27.00 | $26.93 | $26.95 | $22.88 | 6,297,186 |
| 2019-05-28 | $27.07 | $27.08 | $27.01 | $27.03 | $22.94 | 5,477,900 |
| 2019-05-24 | $27.08 | $27.08 | $27.00 | $27.04 | $22.95 | 2,203,292 |
| 2019-05-23 | $27.10 | $27.10 | $27.01 | $27.04 | $22.95 | 943,812 |
| 2019-05-22 | $27.14 | $27.14 | $27.09 | $27.14 | $23.04 | 797,484 |
| 2019-05-21 | $27.13 | $27.15 | $27.12 | $27.14 | $23.04 | 592,924 |
| 2019-05-20 | $27.11 | $27.13 | $27.07 | $27.09 | $23.00 | 1,279,568 |
| 2019-05-17 | $27.07 | $27.14 | $27.06 | $27.09 | $23.00 | 2,029,579 |
| 2019-05-16 | $27.05 | $27.13 | $27.05 | $27.09 | $23.00 | 1,736,487 |
| 2019-05-15 | $27.01 | $27.05 | $26.98 | $27.03 | $22.94 | 1,507,289 |
| 2019-05-14 | $27.03 | $27.05 | $27.00 | $27.02 | $22.94 | 3,144,797 |
| 2019-05-13 | $27.03 | $27.06 | $26.97 | $26.97 | $22.89 | 2,506,049 |
| 2019-05-10 | $27.06 | $27.16 | $27.03 | $27.11 | $23.01 | 2,370,570 |
| 2019-05-09 | $27.06 | $27.10 | $27.01 | $27.07 | $22.98 | 2,688,052 |
| 2019-05-08 | $27.11 | $27.15 | $27.09 | $27.12 | $23.02 | 3,965,200 |
| 2019-05-07 | $27.18 | $27.19 | $27.08 | $27.11 | $23.01 | 3,573,268 |
| 2019-05-06 | $27.12 | $27.23 | $27.12 | $27.21 | $23.10 | 6,815,480 |
| 2019-05-03 | $27.20 | $27.22 | $27.18 | $27.21 | $23.10 | 1,942,235 |
| 2019-05-02 | $27.19 | $27.19 | $27.13 | $27.17 | $23.06 | 3,175,338 |
| 2019-05-01 | $27.23 | $27.26 | $27.17 | $27.18 | $23.07 | 2,191,603 |
| 2019-04-30 | $27.34 | $27.37 | $27.33 | $27.36 | $23.11 | 946,706 |
| 2019-04-29 | $27.37 | $27.37 | $27.34 | $27.34 | $23.10 | 1,365,349 |
| 2019-04-26 | $27.34 | $27.36 | $27.33 | $27.36 | $23.11 | 1,148,115 |
| 2019-04-25 | $27.33 | $27.33 | $27.28 | $27.32 | $23.08 | 3,103,973 |
| 2019-04-24 | $27.34 | $27.34 | $27.30 | $27.33 | $23.09 | 1,503,876 |
| 2019-04-23 | $27.29 | $27.35 | $27.27 | $27.32 | $23.08 | 1,608,198 |
| 2019-04-22 | $27.29 | $27.30 | $27.27 | $27.28 | $23.05 | 1,525,962 |
| 2019-04-18 | $27.31 | $27.31 | $27.25 | $27.28 | $23.05 | 1,716,252 |
| 2019-04-17 | $27.33 | $27.33 | $27.26 | $27.28 | $23.05 | 1,049,876 |
| 2019-04-16 | $27.33 | $27.34 | $27.30 | $27.30 | $23.06 | 2,533,329 |
| 2019-04-15 | $27.33 | $27.34 | $27.31 | $27.32 | $23.08 | 2,951,367 |
| 2019-04-12 | $27.33 | $27.33 | $27.29 | $27.33 | $23.09 | 2,770,181 |
| 2019-04-11 | $27.30 | $27.30 | $27.26 | $27.29 | $23.06 | 1,317,115 |
| 2019-04-10 | $27.23 | $27.27 | $27.22 | $27.27 | $23.04 | 1,717,556 |
| 2019-04-09 | $27.19 | $27.22 | $27.18 | $27.20 | $22.98 | 1,429,253 |
| 2019-04-08 | $27.20 | $27.22 | $27.18 | $27.19 | $22.97 | 1,044,198 |
| 2019-04-05 | $27.20 | $27.22 | $27.19 | $27.19 | $22.97 | 1,102,478 |
| 2019-04-04 | $27.14 | $27.16 | $27.14 | $27.15 | $22.94 | 1,726,361 |
| 2019-04-03 | $27.19 | $27.19 | $27.13 | $27.13 | $22.92 | 3,863,168 |
| 2019-04-02 | $27.15 | $27.16 | $27.12 | $27.14 | $22.93 | 1,819,157 |
| 2019-04-01 | $27.17 | $27.19 | $27.14 | $27.14 | $22.93 | 2,977,851 |
| 2019-03-29 | $27.24 | $27.27 | $27.23 | $27.25 | $22.91 | 4,113,053 |
| 2019-03-28 | $27.19 | $27.22 | $27.18 | $27.19 | $22.86 | 1,774,164 |
| 2019-03-27 | $27.17 | $27.21 | $27.13 | $27.17 | $22.85 | 2,341,664 |
| 2019-03-26 | $27.12 | $27.18 | $27.12 | $27.13 | $22.81 | 1,727,022 |
| 2019-03-25 | $27.10 | $27.14 | $27.07 | $27.10 | $22.79 | 1,282,805 |
| 2019-03-22 | $27.17 | $27.18 | $27.09 | $27.11 | $22.80 | 2,138,452 |
| 2019-03-21 | $27.17 | $27.22 | $27.17 | $27.19 | $22.86 | 1,050,636 |
| 2019-03-20 | $27.11 | $27.23 | $27.08 | $27.20 | $22.87 | 2,647,086 |
| 2019-03-19 | $27.14 | $27.16 | $27.11 | $27.11 | $22.80 | 1,459,415 |
| 2019-03-18 | $27.13 | $27.15 | $27.10 | $27.11 | $22.80 | 1,829,163 |
| 2019-03-15 | $27.12 | $27.15 | $27.11 | $27.11 | $22.80 | 1,320,955 |
| 2019-03-14 | $27.10 | $27.13 | $27.10 | $27.10 | $22.79 | 2,089,838 |
| 2019-03-13 | $27.07 | $27.11 | $27.06 | $27.10 | $22.79 | 1,977,680 |
| 2019-03-12 | $27.00 | $27.06 | $27.00 | $27.04 | $22.74 | 1,058,697 |
| 2019-03-11 | $26.96 | $27.02 | $26.94 | $27.00 | $22.70 | 2,549,423 |
| 2019-03-08 | $26.95 | $26.95 | $26.89 | $26.95 | $22.66 | 4,461,983 |
| 2019-03-07 | $27.04 | $27.04 | $26.95 | $26.98 | $22.69 | 3,475,824 |
| 2019-03-06 | $27.04 | $27.04 | $26.99 | $27.01 | $22.71 | 765,998 |
| 2019-03-05 | $27.06 | $27.07 | $27.00 | $27.06 | $22.75 | 3,544,824 |
| 2019-03-04 | $27.09 | $27.13 | $27.01 | $27.05 | $22.75 | 1,707,548 |
| 2019-03-01 | $27.08 | $27.11 | $27.06 | $27.09 | $22.78 | 2,950,350 |
| 2019-02-28 | $27.19 | $27.21 | $27.16 | $27.17 | $22.73 | 2,267,973 |
| 2019-02-27 | $27.18 | $27.20 | $27.16 | $27.18 | $22.74 | 1,749,292 |
| 2019-02-26 | $27.15 | $27.18 | $27.15 | $27.16 | $22.72 | 1,246,800 |
| 2019-02-25 | $27.15 | $27.20 | $27.13 | $27.14 | $22.71 | 903,842 |
| 2019-02-22 | $27.12 | $27.14 | $27.08 | $27.10 | $22.67 | 1,105,400 |
| 2019-02-21 | $27.10 | $27.11 | $27.07 | $27.09 | $22.67 | 815,186 |
| 2019-02-20 | $27.09 | $27.12 | $27.07 | $27.09 | $22.67 | 1,633,562 |
| 2019-02-19 | $27.04 | $27.08 | $27.04 | $27.07 | $22.65 | 832,132 |
| 2019-02-15 | $27.06 | $27.08 | $27.03 | $27.06 | $22.64 | 1,427,908 |
| 2019-02-14 | $26.95 | $27.02 | $26.95 | $26.99 | $22.58 | 1,517,562 |
| 2019-02-13 | $27.06 | $27.06 | $26.98 | $27.00 | $22.59 | 2,094,369 |
| 2019-02-12 | $27.00 | $27.04 | $27.00 | $27.03 | $22.62 | 1,626,092 |
| 2019-02-11 | $26.93 | $26.94 | $26.90 | $26.93 | $22.53 | 1,193,489 |
| 2019-02-08 | $26.89 | $26.92 | $26.86 | $26.91 | $22.51 | 1,766,298 |
| 2019-02-07 | $26.94 | $26.94 | $26.86 | $26.91 | $22.51 | 1,086,638 |
| 2019-02-06 | $27.02 | $27.02 | $26.97 | $26.99 | $22.58 | 2,837,414 |
| 2019-02-05 | $26.95 | $27.03 | $26.95 | $27.02 | $22.61 | 6,038,582 |
| 2019-02-04 | $26.88 | $26.95 | $26.87 | $26.94 | $22.54 | 5,736,470 |
| 2019-02-01 | $26.92 | $26.92 | $26.83 | $26.89 | $22.50 | 5,551,632 |
| 2019-01-31 | $26.98 | $27.07 | $26.98 | $27.04 | $22.51 | 4,255,910 |
| 2019-01-30 | $26.86 | $27.03 | $26.84 | $26.98 | $22.46 | 6,409,230 |
| 2019-01-29 | $26.87 | $26.87 | $26.78 | $26.81 | $22.32 | 6,043,178 |
| 2019-01-28 | $26.85 | $26.86 | $26.80 | $26.84 | $22.35 | 2,023,301 |
| 2019-01-25 | $26.89 | $26.90 | $26.85 | $26.88 | $22.38 | 2,505,353 |
| 2019-01-24 | $26.81 | $26.84 | $26.76 | $26.84 | $22.35 | 1,406,949 |
| 2019-01-23 | $26.76 | $26.82 | $26.72 | $26.81 | $22.32 | 1,840,482 |
| 2019-01-22 | $26.85 | $26.85 | $26.75 | $26.76 | $22.28 | 1,996,525 |
| 2019-01-18 | $26.85 | $26.90 | $26.83 | $26.87 | $22.37 | 1,604,657 |
| 2019-01-17 | $26.73 | $26.83 | $26.73 | $26.79 | $22.31 | 1,799,567 |
| 2019-01-16 | $26.77 | $26.81 | $26.75 | $26.75 | $22.27 | 2,261,592 |
| 2019-01-15 | $26.67 | $26.75 | $26.66 | $26.75 | $22.27 | 1,863,531 |
| 2019-01-14 | $26.67 | $26.70 | $26.65 | $26.65 | $22.19 | 2,363,699 |
| 2019-01-11 | $26.72 | $26.74 | $26.68 | $26.73 | $22.26 | 2,515,046 |
| 2019-01-10 | $26.59 | $26.81 | $26.59 | $26.81 | $22.32 | 10,857,014 |
| 2019-01-09 | $26.68 | $26.73 | $26.64 | $26.64 | $22.18 | 2,407,008 |
| 2019-01-08 | $26.59 | $26.66 | $26.55 | $26.64 | $22.18 | 3,511,517 |
| 2019-01-07 | $26.38 | $26.54 | $26.38 | $26.50 | $22.06 | 5,603,328 |
| 2019-01-04 | $26.14 | $26.39 | $26.14 | $26.32 | $21.91 | 19,695,207 |
| 2019-01-03 | $25.98 | $26.04 | $25.94 | $25.99 | $21.64 | 1,906,164 |
| 2019-01-02 | $25.97 | $26.03 | $25.91 | $26.00 | $21.65 | 1,467,298 |
| 2018-12-31 | $26.02 | $26.07 | $26.00 | $26.03 | $21.67 | 2,821,003 |
| 2018-12-28 | $25.97 | $26.07 | $25.92 | $25.99 | $21.64 | 2,669,604 |
| 2018-12-27 | $25.86 | $25.99 | $25.83 | $25.96 | $21.61 | 3,642,242 |
| 2018-12-26 | $25.70 | $26.01 | $25.63 | $26.00 | $21.65 | 1,818,882 |
| 2018-12-24 | $25.78 | $25.85 | $25.67 | $25.68 | $21.38 | 1,394,489 |
| 2018-12-21 | $25.92 | $25.96 | $25.77 | $25.81 | $21.49 | 4,802,515 |
| 2018-12-20 | $26.04 | $26.05 | $25.78 | $25.94 | $21.60 | 5,533,385 |
| 2018-12-19 | $26.33 | $26.35 | $26.06 | $26.08 | $21.71 | 2,601,599 |
| 2018-12-18 | $26.50 | $26.50 | $26.36 | $26.40 | $21.88 | 3,327,892 |
| 2018-12-17 | $26.56 | $26.59 | $26.46 | $26.48 | $21.94 | 4,140,955 |
| 2018-12-14 | $26.63 | $26.68 | $26.57 | $26.58 | $22.02 | 3,720,519 |
| 2018-12-13 | $26.71 | $26.72 | $26.66 | $26.70 | $22.12 | 6,009,511 |
| 2018-12-12 | $26.70 | $26.72 | $26.64 | $26.67 | $22.10 | 1,732,430 |
| 2018-12-11 | $26.61 | $26.65 | $26.58 | $26.61 | $22.05 | 2,076,161 |
| 2018-12-10 | $26.55 | $26.57 | $26.46 | $26.56 | $22.01 | 1,460,493 |
| 2018-12-07 | $26.67 | $26.72 | $26.55 | $26.56 | $22.01 | 2,475,339 |
| 2018-12-06 | $26.54 | $26.62 | $26.51 | $26.61 | $22.05 | 3,691,955 |
| 2018-12-04 | $26.77 | $26.77 | $26.65 | $26.66 | $22.09 | 1,179,122 |
| 2018-12-03 | $26.77 | $26.81 | $26.72 | $26.80 | $22.21 | 1,221,962 |
| 2018-11-30 | $26.80 | $26.84 | $26.79 | $26.81 | $22.11 | 1,192,810 |
| 2018-11-29 | $26.82 | $26.88 | $26.79 | $26.82 | $22.12 | 1,563,295 |
| 2018-11-28 | $26.71 | $26.87 | $26.67 | $26.86 | $22.15 | 1,838,878 |
| 2018-11-27 | $26.68 | $26.71 | $26.65 | $26.70 | $22.02 | 1,902,123 |
| 2018-11-26 | $26.71 | $26.76 | $26.66 | $26.71 | $22.03 | 1,966,789 |
| 2018-11-23 | $26.67 | $26.69 | $26.61 | $26.64 | $21.97 | 1,714,326 |
| 2018-11-21 | $26.71 | $26.79 | $26.71 | $26.71 | $22.03 | 1,484,311 |
| 2018-11-20 | $26.64 | $26.69 | $26.58 | $26.62 | $21.96 | 3,107,261 |
| 2018-11-19 | $26.72 | $26.77 | $26.68 | $26.72 | $22.04 | 4,065,840 |
| 2018-11-16 | $26.76 | $26.77 | $26.69 | $26.72 | $22.04 | 13,438,204 |
| 2018-11-15 | $26.74 | $26.84 | $26.70 | $26.84 | $22.14 | 1,243,116 |
| 2018-11-14 | $26.93 | $26.96 | $26.79 | $26.83 | $22.13 | 2,136,801 |
| 2018-11-13 | $26.93 | $26.95 | $26.86 | $26.89 | $22.18 | 2,326,635 |
| 2018-11-12 | $27.03 | $27.04 | $26.90 | $26.91 | $22.19 | 4,876,352 |
| 2018-11-09 | $27.12 | $27.12 | $27.03 | $27.05 | $22.31 | 1,431,722 |
| 2018-11-08 | $27.17 | $27.21 | $27.14 | $27.14 | $22.38 | 2,276,664 |
| 2018-11-07 | $27.11 | $27.19 | $27.11 | $27.19 | $22.43 | 2,740,419 |
| 2018-11-06 | $27.07 | $27.09 | $27.06 | $27.08 | $22.34 | 496,104 |
| 2018-11-05 | $27.03 | $27.07 | $27.02 | $27.07 | $22.33 | 1,425,321 |
| 2018-11-02 | $27.08 | $27.09 | $26.98 | $27.05 | $22.31 | 2,246,473 |
| 2018-11-01 | $26.98 | $27.07 | $26.97 | $27.05 | $22.31 | 4,658,748 |
| 2018-10-31 | $27.09 | $27.15 | $27.06 | $27.06 | $22.21 | 2,195,681 |
| 2018-10-30 | $27.02 | $27.07 | $26.98 | $27.06 | $22.21 | 2,159,778 |
| 2018-10-29 | $27.14 | $27.15 | $26.99 | $27.03 | $22.19 | 2,527,016 |
| 2018-10-26 | $27.08 | $27.14 | $27.05 | $27.09 | $22.24 | 2,770,037 |
| 2018-10-25 | $27.13 | $27.16 | $27.10 | $27.14 | $22.28 | 1,191,668 |
| 2018-10-24 | $27.22 | $27.23 | $27.08 | $27.09 | $22.24 | 1,426,255 |
| 2018-10-23 | $27.15 | $27.22 | $27.14 | $27.21 | $22.34 | 5,840,266 |
| 2018-10-22 | $27.24 | $27.29 | $27.22 | $27.26 | $22.38 | 2,349,803 |
| 2018-10-19 | $27.24 | $27.26 | $27.19 | $27.20 | $22.33 | 2,717,647 |
| 2018-10-18 | $27.24 | $27.27 | $27.19 | $27.21 | $22.34 | 2,557,948 |
| 2018-10-17 | $27.29 | $27.32 | $27.27 | $27.28 | $22.40 | 1,461,481 |
| 2018-10-16 | $27.27 | $27.33 | $27.27 | $27.30 | $22.41 | 1,968,818 |
| 2018-10-15 | $27.28 | $27.30 | $27.24 | $27.26 | $22.38 | 6,019,304 |
| 2018-10-12 | $27.30 | $27.33 | $27.22 | $27.29 | $22.40 | 8,076,065 |
| 2018-10-11 | $27.22 | $27.28 | $27.17 | $27.19 | $22.32 | 2,239,105 |
| 2018-10-10 | $27.28 | $27.28 | $27.17 | $27.18 | $22.31 | 4,534,354 |
| 2018-10-09 | $27.32 | $27.34 | $27.29 | $27.30 | $22.41 | 1,879,991 |
| 2018-10-08 | $27.35 | $27.35 | $27.28 | $27.32 | $22.43 | 972,775 |
| 2018-10-05 | $27.42 | $27.42 | $27.34 | $27.36 | $22.46 | 2,721,398 |
| 2018-10-04 | $27.45 | $27.45 | $27.36 | $27.40 | $22.49 | 2,464,673 |
| 2018-10-03 | $27.53 | $27.54 | $27.46 | $27.48 | $22.56 | 2,028,371 |
| 2018-10-02 | $27.52 | $27.54 | $27.50 | $27.51 | $22.58 | 1,658,683 |
| 2018-10-01 | $27.51 | $27.53 | $27.49 | $27.52 | $22.59 | 1,743,956 |
| 2018-09-28 | $27.57 | $27.60 | $27.57 | $27.59 | $22.55 | 952,008 |
| 2018-09-27 | $27.57 | $27.60 | $27.56 | $27.58 | $22.54 | 1,574,879 |
| 2018-09-26 | $27.54 | $27.58 | $27.53 | $27.54 | $22.50 | 958,043 |
| 2018-09-25 | $27.52 | $27.53 | $27.50 | $27.53 | $22.50 | 1,369,990 |
| 2018-09-24 | $27.49 | $27.54 | $27.49 | $27.53 | $22.50 | 745,256 |
| 2018-09-21 | $27.52 | $27.53 | $27.50 | $27.51 | $22.48 | 815,149 |
| 2018-09-20 | $27.50 | $27.52 | $27.49 | $27.51 | $22.48 | 571,675 |
| 2018-09-19 | $27.52 | $27.53 | $27.48 | $27.48 | $22.46 | 1,405,149 |
| 2018-09-18 | $27.52 | $27.54 | $27.51 | $27.52 | $22.49 | 760,825 |
| 2018-09-17 | $27.54 | $27.54 | $27.49 | $27.51 | $22.48 | 489,922 |
| 2018-09-14 | $27.51 | $27.54 | $27.50 | $27.53 | $22.50 | 713,397 |
| 2018-09-13 | $27.50 | $27.52 | $27.49 | $27.50 | $22.47 | 1,559,675 |
| 2018-09-12 | $27.46 | $27.50 | $27.45 | $27.49 | $22.46 | 2,255,329 |
| 2018-09-11 | $27.39 | $27.44 | $27.39 | $27.44 | $22.42 | 827,249 |
| 2018-09-10 | $27.43 | $27.43 | $27.40 | $27.40 | $22.39 | 597,123 |
| 2018-09-07 | $27.36 | $27.39 | $27.35 | $27.37 | $22.37 | 829,988 |
| 2018-09-06 | $27.40 | $27.41 | $27.36 | $27.38 | $22.37 | 809,031 |
| 2018-09-05 | $27.40 | $27.40 | $27.37 | $27.37 | $22.37 | 1,222,240 |
| 2018-09-04 | $27.42 | $27.42 | $27.35 | $27.38 | $22.37 | 4,344,642 |
| 2018-08-31 | $27.54 | $27.56 | $27.53 | $27.55 | $22.41 | 1,355,234 |
| 2018-08-30 | $27.55 | $27.55 | $27.51 | $27.51 | $22.38 | 1,504,685 |
| 2018-08-29 | $27.55 | $27.56 | $27.52 | $27.53 | $22.39 | 1,539,675 |
| 2018-08-28 | $27.56 | $27.56 | $27.53 | $27.54 | $22.40 | 1,350,791 |
| 2018-08-27 | $27.53 | $27.56 | $27.53 | $27.55 | $22.41 | 313,473 |
| 2018-08-24 | $27.53 | $27.55 | $27.52 | $27.54 | $22.40 | 1,330,932 |
| 2018-08-23 | $27.51 | $27.53 | $27.49 | $27.50 | $22.37 | 963,278 |
| 2018-08-22 | $27.51 | $27.52 | $27.50 | $27.52 | $22.38 | 635,353 |
| 2018-08-21 | $27.49 | $27.52 | $27.48 | $27.50 | $22.37 | 3,314,447 |
| 2018-08-20 | $27.47 | $27.49 | $27.46 | $27.47 | $22.34 | 838,761 |
| 2018-08-17 | $27.44 | $27.47 | $27.43 | $27.45 | $22.33 | 586,986 |
| 2018-08-16 | $27.42 | $27.45 | $27.42 | $27.43 | $22.31 | 1,047,940 |
| 2018-08-15 | $27.44 | $27.45 | $27.40 | $27.42 | $22.30 | 808,674 |
| 2018-08-14 | $27.43 | $27.46 | $27.43 | $27.45 | $22.33 | 1,213,998 |
| 2018-08-13 | $27.41 | $27.44 | $27.39 | $27.41 | $22.29 | 962,060 |
| 2018-08-10 | $27.43 | $27.45 | $27.39 | $27.40 | $22.29 | 1,686,984 |
| 2018-08-09 | $27.50 | $27.50 | $27.43 | $27.45 | $22.33 | 634,345 |
| 2018-08-08 | $27.50 | $27.51 | $27.48 | $27.49 | $22.36 | 1,478,025 |
| 2018-08-07 | $27.49 | $27.51 | $27.47 | $27.49 | $22.36 | 443,562 |
| 2018-08-06 | $27.46 | $27.50 | $27.44 | $27.47 | $22.34 | 858,523 |
| 2018-08-03 | $27.45 | $27.46 | $27.43 | $27.45 | $22.33 | 438,215 |
| 2018-08-02 | $27.41 | $27.45 | $27.41 | $27.44 | $22.32 | 1,017,422 |
| 2018-08-01 | $27.42 | $27.44 | $27.38 | $27.43 | $22.31 | 3,203,707 |
| 2018-07-31 | $27.53 | $27.55 | $27.52 | $27.54 | $22.30 | 1,417,238 |
| 2018-07-30 | $27.47 | $27.50 | $27.46 | $27.49 | $22.26 | 830,848 |
| 2018-07-27 | $27.47 | $27.49 | $27.45 | $27.47 | $22.24 | 909,470 |
| 2018-07-26 | $27.47 | $27.50 | $27.47 | $27.48 | $22.25 | 843,743 |
| 2018-07-25 | $27.46 | $27.48 | $27.43 | $27.48 | $22.25 | 585,409 |
| 2018-07-24 | $27.44 | $27.46 | $27.42 | $27.46 | $22.23 | 926,609 |
| 2018-07-23 | $27.44 | $27.44 | $27.40 | $27.41 | $22.19 | 968,547 |
| 2018-07-20 | $27.41 | $27.43 | $27.39 | $27.41 | $22.19 | 597,801 |
| 2018-07-19 | $27.38 | $27.40 | $27.38 | $27.39 | $22.18 | 803,195 |
| 2018-07-18 | $27.38 | $27.41 | $27.38 | $27.41 | $22.19 | 984,862 |
| 2018-07-17 | $27.37 | $27.39 | $27.37 | $27.37 | $22.16 | 1,371,894 |
| 2018-07-16 | $27.38 | $27.41 | $27.37 | $27.38 | $22.17 | 1,471,495 |
| 2018-07-13 | $27.39 | $27.41 | $27.37 | $27.38 | $22.17 | 1,428,302 |
| 2018-07-12 | $27.34 | $27.38 | $27.33 | $27.37 | $22.16 | 630,428 |
| 2018-07-11 | $27.32 | $27.33 | $27.30 | $27.32 | $22.12 | 553,651 |
| 2018-07-10 | $27.35 | $27.37 | $27.33 | $27.33 | $22.13 | 959,998 |
| 2018-07-09 | $27.34 | $27.37 | $27.30 | $27.34 | $22.14 | 1,002,183 |
| 2018-07-06 | $27.27 | $27.31 | $27.25 | $27.29 | $22.09 | 1,593,186 |
| 2018-07-05 | $27.20 | $27.27 | $27.19 | $27.24 | $22.05 | 969,600 |
| 2018-07-03 | $27.21 | $27.21 | $27.16 | $27.18 | $22.01 | 1,117,776 |
| 2018-07-02 | $27.16 | $27.18 | $27.12 | $27.17 | $22.00 | 952,470 |
| 2018-06-29 | $27.35 | $27.38 | $27.29 | $27.29 | $21.99 | 1,406,191 |
| 2018-06-28 | $27.34 | $27.35 | $27.28 | $27.33 | $22.02 | 814,059 |
| 2018-06-27 | $27.43 | $27.46 | $27.37 | $27.39 | $22.07 | 1,299,038 |
| 2018-06-26 | $27.45 | $27.45 | $27.41 | $27.44 | $22.11 | 1,317,771 |
| 2018-06-25 | $27.47 | $27.47 | $27.41 | $27.45 | $22.12 | 1,086,776 |
| 2018-06-22 | $27.49 | $27.52 | $27.47 | $27.48 | $22.14 | 1,015,038 |
| 2018-06-21 | $27.52 | $27.52 | $27.45 | $27.47 | $22.14 | 2,136,700 |
| 2018-06-20 | $27.52 | $27.53 | $27.49 | $27.50 | $22.16 | 2,232,151 |
| 2018-06-19 | $27.47 | $27.51 | $27.47 | $27.50 | $22.16 | 1,087,181 |
| 2018-06-18 | $27.50 | $27.53 | $27.48 | $27.51 | $22.17 | 1,317,251 |
| 2018-06-15 | $27.50 | $27.53 | $27.49 | $27.51 | $22.17 | 763,983 |
| 2018-06-14 | $27.52 | $27.54 | $27.49 | $27.52 | $22.18 | 986,376 |
| 2018-06-13 | $27.47 | $27.50 | $27.44 | $27.46 | $22.13 | 886,017 |
| 2018-06-12 | $27.45 | $27.48 | $27.44 | $27.47 | $22.14 | 1,092,430 |
| 2018-06-11 | $27.41 | $27.46 | $27.41 | $27.43 | $22.10 | 1,399,411 |
| 2018-06-08 | $27.39 | $27.41 | $27.37 | $27.38 | $22.06 | 1,151,594 |
| 2018-06-07 | $27.39 | $27.41 | $27.36 | $27.40 | $22.08 | 1,955,940 |
| 2018-06-06 | $27.34 | $27.38 | $27.31 | $27.38 | $22.06 | 2,123,339 |
| 2018-06-05 | $27.32 | $27.34 | $27.30 | $27.34 | $22.03 | 1,789,263 |
| 2018-06-04 | $27.30 | $27.32 | $27.29 | $27.31 | $22.01 | 1,205,872 |
| 2018-06-01 | $27.27 | $27.28 | $27.25 | $27.26 | $21.97 | 1,501,861 |
| 2018-05-31 | $27.35 | $27.36 | $27.32 | $27.34 | $21.93 | 1,783,987 |
| 2018-05-30 | $27.32 | $27.36 | $27.32 | $27.35 | $21.94 | 2,309,489 |
| 2018-05-29 | $27.34 | $27.35 | $27.26 | $27.28 | $21.88 | 7,044,260 |
| 2018-05-25 | $27.38 | $27.40 | $27.35 | $27.37 | $21.96 | 1,715,617 |
| 2018-05-24 | $27.39 | $27.42 | $27.36 | $27.40 | $21.98 | 1,648,088 |
| 2018-05-23 | $27.38 | $27.41 | $27.37 | $27.41 | $21.99 | 1,477,900 |
| 2018-05-22 | $27.40 | $27.44 | $27.38 | $27.39 | $21.97 | 3,033,518 |
| 2018-05-21 | $27.38 | $27.42 | $27.37 | $27.40 | $21.98 | 1,860,951 |
| 2018-05-18 | $27.38 | $27.38 | $27.35 | $27.37 | $21.96 | 795,138 |
| 2018-05-17 | $27.35 | $27.40 | $27.35 | $27.38 | $21.96 | 1,090,538 |
| 2018-05-16 | $27.36 | $27.36 | $27.32 | $27.36 | $21.95 | 2,532,626 |
| 2018-05-15 | $27.40 | $27.40 | $27.31 | $27.34 | $21.93 | 1,447,297 |
| 2018-05-14 | $27.43 | $27.43 | $27.38 | $27.43 | $22.00 | 4,179,765 |
| 2018-05-11 | $27.43 | $27.44 | $27.38 | $27.40 | $21.98 | 1,901,772 |
| 2018-05-10 | $27.35 | $27.42 | $27.35 | $27.41 | $21.99 | 2,340,967 |
| 2018-05-09 | $27.32 | $27.38 | $27.32 | $27.35 | $21.94 | 1,048,636 |
| 2018-05-08 | $27.35 | $27.36 | $27.31 | $27.33 | $21.92 | 1,091,828 |
| 2018-05-07 | $27.32 | $27.36 | $27.32 | $27.35 | $21.94 | 612,047 |
| 2018-05-04 | $27.31 | $27.35 | $27.26 | $27.32 | $21.92 | 1,047,090 |
| 2018-05-03 | $27.30 | $27.37 | $27.27 | $27.33 | $21.92 | 1,296,316 |
| 2018-05-02 | $27.32 | $27.36 | $27.27 | $27.30 | $21.90 | 1,459,072 |
| 2018-05-01 | $27.30 | $27.32 | $27.26 | $27.30 | $21.90 | 1,554,605 |
| 2018-04-30 | $27.42 | $27.48 | $27.40 | $27.42 | $21.90 | 2,027,534 |
| 2018-04-27 | $27.44 | $27.45 | $27.36 | $27.40 | $21.88 | 776,273 |
| 2018-04-26 | $27.37 | $27.41 | $27.34 | $27.39 | $21.88 | 1,653,869 |
| 2018-04-25 | $27.31 | $27.35 | $27.26 | $27.35 | $21.84 | 2,802,131 |
| 2018-04-24 | $27.45 | $27.45 | $27.31 | $27.32 | $21.82 | 2,841,280 |
| 2018-04-23 | $27.44 | $27.45 | $27.39 | $27.40 | $21.88 | 1,427,938 |
| 2018-04-20 | $27.46 | $27.54 | $27.43 | $27.45 | $21.92 | 1,946,424 |
| 2018-04-19 | $27.48 | $27.52 | $27.43 | $27.48 | $21.95 | 2,914,200 |
| 2018-04-18 | $27.57 | $27.58 | $27.52 | $27.52 | $21.98 | 1,117,693 |
| 2018-04-17 | $27.54 | $27.60 | $27.54 | $27.55 | $22.00 | 1,160,336 |
| 2018-04-16 | $27.53 | $27.56 | $27.51 | $27.53 | $21.99 | 1,094,783 |
| 2018-04-13 | $27.52 | $27.54 | $27.49 | $27.50 | $21.96 | 1,413,613 |
| 2018-04-12 | $27.44 | $27.51 | $27.40 | $27.49 | $21.96 | 1,551,205 |
| 2018-04-11 | $27.40 | $27.45 | $27.38 | $27.43 | $21.91 | 1,662,870 |
| 2018-04-10 | $27.36 | $27.42 | $27.36 | $27.39 | $21.88 | 4,541,525 |
| 2018-04-09 | $27.31 | $27.36 | $27.30 | $27.34 | $21.84 | 9,301,016 |
| 2018-04-06 | $27.30 | $27.33 | $27.26 | $27.29 | $21.80 | 3,489,901 |
| 2018-04-05 | $27.27 | $27.34 | $27.27 | $27.29 | $21.80 | 2,585,733 |
| 2018-04-04 | $27.15 | $27.28 | $27.15 | $27.26 | $21.77 | 3,561,569 |
| 2018-04-03 | $27.21 | $27.24 | $27.17 | $27.23 | $21.75 | 4,888,587 |
| 2018-04-02 | $27.31 | $27.31 | $27.16 | $27.18 | $21.71 | 10,200,192 |
| 2018-03-29 | $27.35 | $27.40 | $27.34 | $27.37 | $21.78 | 1,871,581 |
| 2018-03-28 | $27.33 | $27.37 | $27.29 | $27.35 | $21.76 | 1,007,528 |
| 2018-03-27 | $27.35 | $27.39 | $27.27 | $27.33 | $21.75 | 1,637,900 |
| 2018-03-26 | $27.31 | $27.37 | $27.26 | $27.34 | $21.75 | 2,400,329 |
| 2018-03-23 | $27.32 | $27.32 | $27.18 | $27.21 | $21.65 | 1,745,092 |
| 2018-03-22 | $27.34 | $27.36 | $27.25 | $27.27 | $21.70 | 1,344,044 |
| 2018-03-21 | $27.37 | $27.42 | $27.34 | $27.38 | $21.79 | 3,416,770 |
| 2018-03-20 | $27.34 | $27.38 | $27.34 | $27.37 | $21.78 | 1,820,735 |
| 2018-03-19 | $27.39 | $27.39 | $27.32 | $27.36 | $21.77 | 967,615 |
| 2018-03-16 | $27.38 | $27.43 | $27.38 | $27.43 | $21.83 | 1,068,989 |
| 2018-03-15 | $27.41 | $27.41 | $27.36 | $27.39 | $21.79 | 1,021,148 |
| 2018-03-14 | $27.40 | $27.41 | $27.36 | $27.38 | $21.79 | 1,540,499 |
| 2018-03-13 | $27.47 | $27.47 | $27.38 | $27.40 | $21.80 | 1,104,573 |
| 2018-03-12 | $27.45 | $27.47 | $27.42 | $27.45 | $21.84 | 786,462 |
| 2018-03-09 | $27.40 | $27.49 | $27.40 | $27.46 | $21.85 | 1,002,424 |
| 2018-03-08 | $27.41 | $27.41 | $27.35 | $27.36 | $21.77 | 1,377,331 |
| 2018-03-07 | $27.40 | $27.42 | $27.36 | $27.38 | $21.79 | 1,689,115 |
| 2018-03-06 | $27.43 | $27.45 | $27.38 | $27.43 | $21.83 | 849,282 |
| 2018-03-05 | $27.39 | $27.41 | $27.35 | $27.39 | $21.79 | 1,939,978 |
| 2018-03-02 | $27.34 | $27.41 | $27.28 | $27.41 | $21.81 | 2,834,091 |
| 2018-03-01 | $27.42 | $27.43 | $27.31 | $27.34 | $21.75 | 2,754,285 |
| 2018-02-28 | $27.57 | $27.60 | $27.51 | $27.51 | $21.79 | 1,300,142 |
| 2018-02-27 | $27.59 | $27.61 | $27.51 | $27.55 | $21.82 | 1,398,815 |
| 2018-02-26 | $27.55 | $27.63 | $27.54 | $27.58 | $21.84 | 2,144,491 |
| 2018-02-23 | $27.44 | $27.55 | $27.40 | $27.52 | $21.80 | 1,950,981 |
| 2018-02-22 | $27.45 | $27.49 | $27.39 | $27.42 | $21.72 | 1,750,862 |
| 2018-02-21 | $27.51 | $27.55 | $27.38 | $27.41 | $21.71 | 3,099,641 |
| 2018-02-20 | $27.51 | $27.54 | $27.46 | $27.48 | $21.76 | 3,657,114 |
| 2018-02-16 | $27.44 | $27.57 | $27.44 | $27.55 | $21.82 | 2,682,083 |
| 2018-02-15 | $27.35 | $27.46 | $27.34 | $27.44 | $21.73 | 1,551,209 |
| 2018-02-14 | $27.24 | $27.32 | $27.21 | $27.31 | $21.63 | 3,777,063 |
| 2018-02-13 | $27.27 | $27.31 | $27.23 | $27.29 | $21.61 | 3,267,597 |
| 2018-02-12 | $27.23 | $27.34 | $27.22 | $27.32 | $21.64 | 2,246,340 |
| 2018-02-09 | $27.26 | $27.27 | $26.94 | $27.17 | $21.52 | 8,536,303 |
| 2018-02-08 | $27.43 | $27.43 | $27.22 | $27.26 | $21.59 | 4,841,640 |
| 2018-02-07 | $27.52 | $27.60 | $27.37 | $27.38 | $21.69 | 1,718,631 |
| 2018-02-06 | $27.32 | $27.50 | $27.31 | $27.46 | $21.75 | 5,477,097 |
| 2018-02-05 | $27.44 | $27.54 | $27.29 | $27.35 | $21.66 | 12,813,373 |
| 2018-02-02 | $27.57 | $27.57 | $27.44 | $27.48 | $21.76 | 4,270,897 |
| 2018-02-01 | $27.61 | $27.66 | $27.55 | $27.61 | $21.87 | 7,099,631 |
| 2018-01-31 | $27.75 | $27.76 | $27.70 | $27.74 | $21.87 | 1,676,521 |
| 2018-01-30 | $27.74 | $27.74 | $27.68 | $27.70 | $21.84 | 2,559,340 |
| 2018-01-29 | $27.80 | $27.80 | $27.74 | $27.75 | $21.88 | 2,640,166 |
| 2018-01-26 | $27.80 | $27.83 | $27.78 | $27.82 | $21.94 | 2,172,301 |
| 2018-01-25 | $27.80 | $27.81 | $27.76 | $27.79 | $21.91 | 1,093,884 |
| 2018-01-24 | $27.79 | $27.83 | $27.76 | $27.78 | $21.90 | 1,342,940 |
| 2018-01-23 | $27.77 | $27.82 | $27.74 | $27.82 | $21.94 | 931,004 |
| 2018-01-22 | $27.73 | $27.76 | $27.72 | $27.75 | $21.88 | 999,222 |
| 2018-01-19 | $27.71 | $27.73 | $27.69 | $27.72 | $21.86 | 1,277,009 |
| 2018-01-18 | $27.70 | $27.72 | $27.67 | $27.71 | $21.85 | 1,926,176 |
| 2018-01-17 | $27.68 | $27.74 | $27.68 | $27.70 | $21.84 | 1,147,350 |
| 2018-01-16 | $27.73 | $27.73 | $27.67 | $27.69 | $21.83 | 1,770,309 |
| 2018-01-12 | $27.69 | $27.73 | $27.65 | $27.68 | $21.83 | 2,710,954 |
| 2018-01-11 | $27.64 | $27.71 | $27.45 | $27.70 | $21.84 | 2,262,601 |
| 2018-01-10 | $27.65 | $27.66 | $27.56 | $27.64 | $21.79 | 11,325,197 |
| 2018-01-09 | $27.75 | $27.75 | $27.67 | $27.67 | $21.82 | 1,894,277 |
| 2018-01-08 | $27.72 | $27.76 | $27.71 | $27.75 | $21.88 | 2,847,291 |
| 2018-01-05 | $27.72 | $27.75 | $27.72 | $27.73 | $21.87 | 1,065,388 |
| 2018-01-04 | $27.71 | $27.74 | $27.69 | $27.73 | $21.87 | 1,764,333 |
| 2018-01-03 | $27.58 | $27.70 | $27.58 | $27.68 | $21.83 | 3,685,412 |
| 2018-01-02 | $27.56 | $27.60 | $27.54 | $27.60 | $21.76 | 4,626,061 |
| 2017-12-29 | $27.56 | $27.59 | $27.54 | $27.56 | $21.73 | 978,321 |
| 2017-12-28 | $27.58 | $27.58 | $27.53 | $27.54 | $21.72 | 838,392 |
| 2017-12-27 | $27.55 | $27.59 | $27.54 | $27.57 | $21.74 | 673,425 |
| 2017-12-26 | $27.51 | $27.55 | $27.51 | $27.55 | $21.72 | 594,026 |
| 2017-12-22 | $27.50 | $27.53 | $27.48 | $27.52 | $21.70 | 1,187,734 |
| 2017-12-21 | $27.46 | $27.49 | $27.46 | $27.47 | $21.66 | 700,017 |
| 2017-12-20 | $27.47 | $27.47 | $27.43 | $27.46 | $21.65 | 1,151,722 |
| 2017-12-19 | $27.49 | $27.49 | $27.44 | $27.45 | $21.64 | 1,052,810 |
| 2017-12-18 | $27.61 | $27.62 | $27.58 | $27.59 | $21.66 | 1,205,705 |
| 2017-12-15 | $27.56 | $27.61 | $27.56 | $27.57 | $21.64 | 2,213,091 |
| 2017-12-14 | $27.61 | $27.62 | $27.54 | $27.55 | $21.63 | 1,600,092 |
| 2017-12-13 | $27.63 | $27.63 | $27.60 | $27.62 | $21.68 | 839,414 |
| 2017-12-12 | $27.62 | $27.62 | $27.59 | $27.60 | $21.67 | 1,345,028 |
| 2017-12-11 | $27.59 | $27.62 | $27.58 | $27.60 | $21.67 | 741,445 |
| 2017-12-08 | $27.59 | $27.60 | $27.55 | $27.58 | $21.65 | 1,084,617 |
| 2017-12-07 | $27.54 | $27.56 | $27.53 | $27.56 | $21.64 | 4,505 |
| 2017-12-06 | $27.55 | $27.59 | $27.54 | $27.54 | $21.62 | 729,846 |
| 2017-12-05 | $27.58 | $27.60 | $27.55 | $27.55 | $21.63 | 989,702 |
| 2017-12-04 | $27.63 | $27.66 | $27.55 | $27.56 | $21.64 | 1,899,255 |
| 2017-12-01 | $27.62 | $27.64 | $27.48 | $27.59 | $21.66 | 1,316,557 |
| 2017-11-30 | $27.77 | $27.78 | $27.74 | $27.74 | $21.68 | 3,368,670 |
| 2017-11-29 | $27.73 | $27.76 | $27.72 | $27.75 | $21.69 | 7,489,307 |
| 2017-11-28 | $27.71 | $27.76 | $27.71 | $27.76 | $21.69 | 1,150,822 |
| 2017-11-27 | $27.74 | $27.77 | $27.68 | $27.69 | $21.64 | 1,220,823 |
| 2017-11-24 | $27.75 | $27.75 | $27.69 | $27.75 | $21.69 | 291,479 |
| 2017-11-22 | $27.70 | $27.73 | $27.70 | $27.73 | $21.67 | 1,269,467 |
| 2017-11-21 | $27.70 | $27.73 | $27.68 | $27.68 | $21.63 | 621,261 |
| 2017-11-20 | $27.66 | $27.70 | $27.66 | $27.66 | $21.62 | 373,754 |
| 2017-11-17 | $27.66 | $27.67 | $27.63 | $27.66 | $21.62 | 913,622 |
| 2017-11-16 | $27.60 | $27.68 | $27.60 | $27.67 | $21.62 | 2,044,445 |
| 2017-11-15 | $27.43 | $27.53 | $27.38 | $27.51 | $21.50 | 1,847,140 |
| 2017-11-14 | $27.59 | $27.59 | $27.47 | $27.48 | $21.48 | 5,330,173 |
| 2017-11-13 | $27.56 | $27.61 | $27.56 | $27.59 | $21.56 | 3,017,453 |
| 2017-11-10 | $27.51 | $27.60 | $27.51 | $27.58 | $21.55 | 1,593,941 |
| 2017-11-09 | $27.61 | $27.61 | $27.45 | $27.51 | $21.50 | 6,875,670 |
| 2017-11-08 | $27.74 | $27.74 | $27.63 | $27.65 | $21.61 | 1,025,371 |
| 2017-11-07 | $27.78 | $27.80 | $27.72 | $27.75 | $21.69 | 8,468,106 |
| 2017-11-06 | $27.76 | $27.78 | $27.76 | $27.77 | $21.70 | 1,871,417 |
| 2017-11-03 | $27.78 | $27.80 | $27.75 | $27.77 | $21.70 | 1,487,634 |
| 2017-11-02 | $27.79 | $27.81 | $27.75 | $27.78 | $21.71 | 1,761,427 |
| 2017-11-01 | $27.82 | $27.83 | $27.77 | $27.80 | $21.73 | 3,095,447 |
| 2017-10-31 | $27.94 | $27.96 | $27.91 | $27.92 | $21.72 | 2,881,792 |
| 2017-10-30 | $27.92 | $27.93 | $27.89 | $27.92 | $21.72 | 557,780 |
| 2017-10-27 | $27.88 | $27.92 | $27.87 | $27.91 | $21.71 | 1,788,773 |
| 2017-10-26 | $27.91 | $27.92 | $27.86 | $27.86 | $21.67 | 772,570 |
| 2017-10-25 | $27.94 | $27.94 | $27.88 | $27.91 | $21.71 | 1,079,303 |
| 2017-10-24 | $27.95 | $27.98 | $27.95 | $27.96 | $21.75 | 365,777 |
| 2017-10-23 | $27.99 | $27.99 | $27.93 | $27.94 | $21.73 | 799,287 |
| 2017-10-20 | $27.95 | $27.97 | $27.95 | $27.97 | $21.76 | 564,899 |
| 2017-10-19 | $27.93 | $27.97 | $27.92 | $27.95 | $21.74 | 977,976 |
| 2017-10-18 | $27.93 | $27.95 | $27.92 | $27.95 | $21.74 | 1,250,381 |
| 2017-10-17 | $27.89 | $27.93 | $27.88 | $27.91 | $21.71 | 1,080,326 |
| 2017-10-16 | $27.88 | $27.89 | $27.86 | $27.88 | $21.69 | 820,862 |
| 2017-10-13 | $27.88 | $27.89 | $27.85 | $27.85 | $21.66 | 1,066,413 |
| 2017-10-12 | $27.90 | $27.90 | $27.85 | $27.87 | $21.68 | 347,350 |
| 2017-10-11 | $27.89 | $27.89 | $27.87 | $27.89 | $21.70 | 1,426,199 |
| 2017-10-10 | $27.90 | $27.90 | $27.86 | $27.89 | $21.70 | 1,790,360 |
| 2017-10-09 | $27.88 | $27.89 | $27.86 | $27.87 | $21.68 | 338,525 |
| 2017-10-06 | $27.88 | $27.88 | $27.84 | $27.87 | $21.68 | 1,529,602 |
| 2017-10-05 | $27.86 | $27.89 | $27.85 | $27.87 | $21.68 | 762,931 |
| 2017-10-04 | $27.87 | $27.87 | $27.83 | $27.85 | $21.66 | 1,150,518 |
| 2017-10-03 | $27.84 | $27.88 | $27.84 | $27.87 | $21.68 | 1,420,681 |
| 2017-10-02 | $27.86 | $27.86 | $27.82 | $27.85 | $21.66 | 3,808,371 |
| 2017-09-29 | $27.94 | $27.98 | $27.92 | $27.97 | $21.66 | 829,536 |
| 2017-09-28 | $27.91 | $27.95 | $27.91 | $27.95 | $21.64 | 1,075,362 |
| 2017-09-27 | $27.94 | $27.95 | $27.91 | $27.93 | $21.63 | 886,515 |
| 2017-09-26 | $27.91 | $27.94 | $27.91 | $27.94 | $21.64 | 765,052 |
| 2017-09-25 | $27.90 | $27.92 | $27.87 | $27.90 | $21.61 | 533,449 |
| 2017-09-22 | $27.86 | $27.90 | $27.86 | $27.89 | $21.60 | 1,357,856 |
| 2017-09-21 | $27.90 | $27.90 | $27.85 | $27.85 | $21.57 | 933,593 |
| 2017-09-20 | $27.88 | $27.92 | $27.86 | $27.90 | $21.61 | 796,876 |
| 2017-09-19 | $27.86 | $27.90 | $27.86 | $27.90 | $21.61 | 941,943 |
| 2017-09-18 | $27.86 | $27.88 | $27.85 | $27.87 | $21.58 | 332,239 |
| 2017-09-15 | $27.83 | $27.89 | $27.83 | $27.88 | $21.59 | 828,092 |
| 2017-09-14 | $27.85 | $27.89 | $27.83 | $27.87 | $21.58 | 1,713,575 |
| 2017-09-13 | $27.82 | $27.85 | $27.82 | $27.84 | $21.56 | 1,799,731 |
| 2017-09-12 | $27.82 | $27.85 | $27.81 | $27.83 | $21.55 | 1,046,539 |
| 2017-09-11 | $27.78 | $27.82 | $27.78 | $27.81 | $21.54 | 678,390 |
| 2017-09-08 | $27.76 | $27.79 | $27.73 | $27.75 | $21.49 | 1,667,367 |
| 2017-09-07 | $27.84 | $27.84 | $27.78 | $27.78 | $21.51 | 1,803,202 |
| 2017-09-06 | $27.82 | $27.83 | $27.79 | $27.81 | $21.54 | 1,127,302 |
| 2017-09-05 | $27.82 | $27.84 | $27.76 | $27.82 | $21.54 | 1,000,423 |
| 2017-09-01 | $27.81 | $27.85 | $27.80 | $27.83 | $21.55 | 2,326,630 |
| 2017-08-31 | $27.92 | $27.96 | $27.90 | $27.93 | $21.53 | 2,685,956 |
| 2017-08-30 | $27.88 | $27.90 | $27.85 | $27.89 | $21.50 | 696,984 |
| 2017-08-29 | $27.81 | $27.87 | $27.81 | $27.86 | $21.48 | 810,352 |
| 2017-08-28 | $27.88 | $27.88 | $27.86 | $27.87 | $21.48 | 1,046,441 |
| 2017-08-25 | $27.87 | $27.88 | $27.84 | $27.87 | $21.48 | 1,758,922 |
| 2017-08-24 | $27.83 | $27.86 | $27.81 | $27.83 | $21.45 | 604,839 |
| 2017-08-23 | $27.82 | $27.85 | $27.80 | $27.84 | $21.46 | 1,482,233 |
| 2017-08-22 | $27.77 | $27.86 | $27.77 | $27.86 | $21.48 | 1,005,954 |
| 2017-08-21 | $27.76 | $27.76 | $27.72 | $27.75 | $21.39 | 1,190,970 |
| 2017-08-18 | $27.73 | $27.77 | $27.70 | $27.72 | $21.37 | 2,469,431 |
| 2017-08-17 | $27.79 | $27.81 | $27.68 | $27.70 | $21.35 | 740,222 |
| 2017-08-16 | $27.82 | $27.84 | $27.81 | $27.81 | $21.44 | 769,699 |
| 2017-08-15 | $27.82 | $27.84 | $27.79 | $27.82 | $21.44 | 940,245 |
| 2017-08-14 | $27.76 | $27.83 | $27.76 | $27.82 | $21.44 | 3,129,283 |
| 2017-08-11 | $27.70 | $27.74 | $27.67 | $27.71 | $21.36 | 6,337,588 |
| 2017-08-10 | $27.75 | $27.78 | $27.65 | $27.65 | $21.31 | 3,717,454 |
| 2017-08-09 | $27.84 | $27.84 | $27.79 | $27.81 | $21.44 | 1,196,355 |
| 2017-08-08 | $27.91 | $27.93 | $27.83 | $27.86 | $21.48 | 2,700,283 |
| 2017-08-07 | $27.90 | $27.98 | $27.88 | $27.98 | $21.57 | 924,250 |
| 2017-08-04 | $27.95 | $27.95 | $27.89 | $27.90 | $21.51 | 1,507,954 |
| 2017-08-03 | $27.94 | $27.96 | $27.90 | $27.92 | $21.52 | 3,380,909 |
| 2017-08-02 | $27.94 | $27.96 | $27.92 | $27.94 | $21.54 | 595,744 |
| 2017-08-01 | $27.96 | $27.99 | $27.91 | $27.95 | $21.54 | 1,342,101 |
| 2017-07-31 | $28.03 | $28.07 | $28.03 | $28.04 | $21.52 | 572,163 |
| 2017-07-28 | $28.03 | $28.06 | $28.03 | $28.03 | $21.51 | 488,083 |
| 2017-07-27 | $28.06 | $28.06 | $28.01 | $28.03 | $21.51 | 512,358 |
| 2017-07-26 | $28.04 | $28.07 | $28.03 | $28.06 | $21.53 | 1,030,891 |
| 2017-07-25 | $28.04 | $28.04 | $28.01 | $28.03 | $21.51 | 596,784 |
| 2017-07-24 | $28.00 | $28.02 | $27.99 | $28.02 | $21.50 | 450,525 |
| 2017-07-21 | $28.02 | $28.05 | $28.00 | $28.01 | $21.49 | 311,545 |
| 2017-07-20 | $28.04 | $28.05 | $28.00 | $28.03 | $21.51 | 852,219 |
| 2017-07-19 | $28.00 | $28.03 | $28.00 | $28.02 | $21.50 | 1,684,131 |
| 2017-07-18 | $27.96 | $27.98 | $27.95 | $27.97 | $21.46 | 1,147,835 |
| 2017-07-17 | $27.95 | $27.97 | $27.94 | $27.96 | $21.45 | 1,208,120 |
| 2017-07-14 | $27.90 | $27.96 | $27.90 | $27.95 | $21.45 | 1,573,180 |
| 2017-07-13 | $27.88 | $27.92 | $27.87 | $27.92 | $21.42 | 3,134,524 |
| 2017-07-12 | $27.86 | $27.89 | $27.84 | $27.87 | $21.38 | 3,196,752 |
| 2017-07-11 | $27.77 | $27.81 | $27.76 | $27.79 | $21.32 | 845,905 |
| 2017-07-10 | $27.78 | $27.81 | $27.77 | $27.80 | $21.33 | 731,890 |
| 2017-07-07 | $27.76 | $27.81 | $27.75 | $27.76 | $21.30 | 1,536,675 |
| 2017-07-06 | $27.85 | $27.85 | $27.77 | $27.78 | $21.32 | 654,091 |
| 2017-07-05 | $27.89 | $27.90 | $27.84 | $27.86 | $21.38 | 2,268,908 |
| 2017-07-03 | $27.87 | $27.91 | $27.84 | $27.84 | $21.36 | 584,410 |
| 2017-06-30 | $27.97 | $27.98 | $27.93 | $27.97 | $21.36 | 2,025,218 |
| 2017-06-29 | $27.95 | $27.97 | $27.89 | $27.94 | $21.34 | 1,091,833 |
| 2017-06-28 | $27.93 | $27.97 | $27.91 | $27.97 | $21.36 | 729,969 |
| 2017-06-27 | $27.93 | $27.96 | $27.87 | $27.87 | $21.29 | 2,300,835 |
| 2017-06-26 | $27.91 | $27.95 | $27.90 | $27.92 | $21.32 | 632,333 |
| 2017-06-23 | $27.86 | $27.91 | $27.84 | $27.91 | $21.32 | 858,324 |
| 2017-06-22 | $27.80 | $27.85 | $27.79 | $27.83 | $21.26 | 3,638,539 |
| 2017-06-21 | $27.94 | $27.94 | $27.78 | $27.79 | $21.23 | 2,961,487 |
| 2017-06-20 | $27.97 | $27.98 | $27.92 | $27.93 | $21.33 | 1,782,363 |
| 2017-06-19 | $27.95 | $28.01 | $27.95 | $27.98 | $21.37 | 1,424,737 |
| 2017-06-16 | $27.99 | $27.99 | $27.91 | $27.92 | $21.32 | 791,589 |
| 2017-06-15 | $27.98 | $28.00 | $27.96 | $27.98 | $21.37 | 845,807 |
| 2017-06-14 | $28.06 | $28.07 | $28.00 | $28.04 | $21.42 | 933,948 |
| 2017-06-13 | $28.03 | $28.06 | $27.99 | $28.06 | $21.43 | 2,716,133 |
| 2017-06-12 | $27.97 | $28.03 | $27.97 | $28.02 | $21.40 | 1,144,812 |
| 2017-06-09 | $27.99 | $28.00 | $27.92 | $27.96 | $21.35 | 1,262,710 |
| 2017-06-08 | $27.97 | $27.98 | $27.92 | $27.96 | $21.35 | 885,989 |
| 2017-06-07 | $28.03 | $28.06 | $27.93 | $27.98 | $21.37 | 3,194,196 |
| 2017-06-06 | $28.03 | $28.03 | $28.00 | $28.02 | $21.40 | 1,053,403 |
| 2017-06-05 | $28.05 | $28.05 | $28.02 | $28.04 | $21.42 | 2,809,232 |
| 2017-06-02 | $28.03 | $28.05 | $28.00 | $28.04 | $21.42 | 2,511,590 |
| 2017-06-01 | $28.02 | $28.05 | $27.98 | $28.03 | $21.41 | 1,827,263 |
| 2017-05-31 | $28.14 | $28.15 | $28.10 | $28.14 | $21.39 | 2,980,741 |
| 2017-05-30 | $28.11 | $28.15 | $28.10 | $28.14 | $21.39 | 2,313,571 |
| 2017-05-26 | $28.11 | $28.12 | $28.09 | $28.11 | $21.37 | 541,363 |
| 2017-05-25 | $28.11 | $28.13 | $28.08 | $28.11 | $21.37 | 2,007,171 |
| 2017-05-24 | $28.08 | $28.11 | $28.06 | $28.11 | $21.37 | 751,771 |
| 2017-05-23 | $28.09 | $28.09 | $28.05 | $28.06 | $21.33 | 940,067 |
| 2017-05-22 | $28.06 | $28.08 | $28.03 | $28.08 | $21.35 | 1,122,551 |
| 2017-05-19 | $28.03 | $28.05 | $27.99 | $28.02 | $21.30 | 1,770,458 |
| 2017-05-18 | $27.93 | $28.02 | $27.91 | $27.99 | $21.28 | 1,609,872 |
| 2017-05-17 | $28.01 | $28.03 | $27.96 | $27.97 | $21.26 | 829,227 |
| 2017-05-16 | $28.07 | $28.07 | $28.04 | $28.07 | $21.34 | 1,598,356 |
| 2017-05-15 | $28.04 | $28.07 | $28.00 | $28.04 | $21.32 | 1,437,116 |
| 2017-05-12 | $28.03 | $28.03 | $27.96 | $28.00 | $21.29 | 2,641,349 |
| 2017-05-11 | $28.01 | $28.02 | $27.98 | $28.02 | $21.30 | 850,380 |
| 2017-05-10 | $27.98 | $28.01 | $27.96 | $28.01 | $21.29 | 2,261,239 |
| 2017-05-09 | $28.00 | $28.01 | $27.94 | $27.95 | $21.25 | 2,359,067 |
| 2017-05-08 | $27.94 | $27.97 | $27.92 | $27.96 | $21.26 | 1,571,051 |
| 2017-05-05 | $27.94 | $27.94 | $27.85 | $27.92 | $21.23 | 1,500,152 |
| 2017-05-04 | $27.98 | $28.00 | $27.89 | $27.90 | $21.21 | 2,666,132 |
| 2017-05-03 | $27.96 | $27.99 | $27.96 | $27.99 | $21.28 | 2,219,599 |
| 2017-05-02 | $27.95 | $27.99 | $27.93 | $27.96 | $21.26 | 2,282,341 |
| 2017-05-01 | $27.95 | $27.95 | $27.91 | $27.93 | $21.23 | 837,773 |
| 2017-04-28 | $28.06 | $28.07 | $28.03 | $28.04 | $21.22 | 2,818,274 |
| 2017-04-27 | $28.08 | $28.08 | $28.02 | $28.04 | $21.22 | 1,273,195 |
| 2017-04-26 | $28.08 | $28.09 | $28.05 | $28.05 | $21.22 | 1,595,828 |
| 2017-04-25 | $28.07 | $28.11 | $28.03 | $28.07 | $21.24 | 3,800,399 |
| 2017-04-24 | $28.05 | $28.05 | $28.01 | $28.05 | $21.22 | 745,811 |
| 2017-04-21 | $27.96 | $27.97 | $27.89 | $27.96 | $21.16 | 1,602,727 |
| 2017-04-20 | $27.93 | $27.96 | $27.90 | $27.96 | $21.16 | 2,966,573 |
| 2017-04-19 | $27.94 | $27.96 | $27.87 | $27.87 | $21.09 | 808,588 |
| 2017-04-18 | $27.89 | $27.92 | $27.85 | $27.90 | $21.11 | 2,973,036 |
| 2017-04-17 | $27.85 | $27.90 | $27.83 | $27.89 | $21.10 | 1,533,072 |
| 2017-04-13 | $27.85 | $27.90 | $27.83 | $27.83 | $21.06 | 1,282,855 |
| 2017-04-12 | $27.90 | $27.90 | $27.86 | $27.88 | $21.10 | 611,181 |
| 2017-04-11 | $27.91 | $27.91 | $27.86 | $27.88 | $21.10 | 1,503,075 |
| 2017-04-10 | $27.90 | $27.91 | $27.87 | $27.89 | $21.10 | 1,423,939 |
| 2017-04-07 | $27.88 | $27.90 | $27.85 | $27.85 | $21.07 | 624,834 |
| 2017-04-06 | $27.85 | $27.88 | $27.83 | $27.86 | $21.08 | 498,928 |
| 2017-04-05 | $27.89 | $27.91 | $27.82 | $27.83 | $21.06 | 1,974,425 |
| 2017-04-04 | $27.84 | $27.85 | $27.81 | $27.84 | $21.07 | 677,351 |
| 2017-04-03 | $27.86 | $27.90 | $27.79 | $27.82 | $21.05 | 1,540,621 |
| 2017-03-31 | $27.99 | $28.02 | $27.95 | $27.96 | $21.06 | 3,343,150 |
| 2017-03-30 | $27.92 | $27.98 | $27.91 | $27.97 | $21.06 | 3,162,280 |
| 2017-03-29 | $27.84 | $27.91 | $27.82 | $27.89 | $21.00 | 5,262,943 |
| 2017-03-28 | $27.80 | $27.87 | $27.77 | $27.87 | $20.99 | 1,363,196 |
| 2017-03-27 | $27.72 | $27.79 | $27.70 | $27.77 | $20.91 | 832,880 |
| 2017-03-24 | $27.74 | $27.79 | $27.71 | $27.78 | $20.92 | 1,565,189 |
| 2017-03-23 | $27.71 | $27.76 | $27.68 | $27.69 | $20.85 | 1,602,761 |
| 2017-03-22 | $27.65 | $27.72 | $27.58 | $27.70 | $20.86 | 3,431,222 |
| 2017-03-21 | $27.81 | $27.82 | $27.65 | $27.65 | $20.82 | 3,019,854 |
| 2017-03-20 | $27.81 | $27.81 | $27.77 | $27.78 | $20.92 | 777,736 |
| 2017-03-17 | $27.84 | $27.88 | $27.80 | $27.80 | $20.94 | 1,100,300 |
| 2017-03-16 | $27.89 | $27.90 | $27.78 | $27.79 | $20.93 | 2,655,742 |
| 2017-03-15 | $27.69 | $27.90 | $27.69 | $27.89 | $21.00 | 3,182,675 |
| 2017-03-14 | $27.67 | $27.67 | $27.62 | $27.65 | $20.82 | 4,198,549 |
| 2017-03-13 | $27.72 | $27.75 | $27.67 | $27.71 | $20.87 | 1,328,205 |
| 2017-03-10 | $27.82 | $27.82 | $27.69 | $27.69 | $20.85 | 5,748,234 |
| 2017-03-09 | $27.74 | $27.74 | $27.68 | $27.69 | $20.85 | 7,133,205 |
| 2017-03-08 | $27.83 | $27.86 | $27.77 | $27.77 | $20.91 | 6,400,437 |
| 2017-03-07 | $27.98 | $27.98 | $27.87 | $27.88 | $21.00 | 3,817,908 |
| 2017-03-06 | $28.02 | $28.02 | $27.96 | $27.97 | $21.06 | 1,039,850 |
| 2017-03-03 | $28.04 | $28.07 | $27.99 | $28.06 | $21.13 | 1,112,438 |
| 2017-03-02 | $28.10 | $28.10 | $28.03 | $28.03 | $21.11 | 1,131,326 |
| 2017-03-01 | $28.10 | $28.10 | $28.05 | $28.09 | $21.15 | 821,106 |
| 2017-02-28 | $28.15 | $28.16 | $28.12 | $28.14 | $21.09 | 2,302,562 |
| 2017-02-27 | $28.11 | $28.14 | $28.11 | $28.13 | $21.08 | 1,465,971 |
| 2017-02-24 | $28.11 | $28.12 | $28.09 | $28.11 | $21.07 | 852,434 |
| 2017-02-23 | $28.15 | $28.17 | $28.09 | $28.10 | $21.06 | 675,823 |
| 2017-02-22 | $28.08 | $28.11 | $28.05 | $28.09 | $21.05 | 1,112,704 |
| 2017-02-21 | $28.02 | $28.08 | $28.00 | $28.08 | $21.04 | 1,142,474 |
| 2017-02-17 | $28.00 | $28.01 | $27.96 | $28.01 | $20.99 | 737,381 |
| 2017-02-16 | $28.00 | $28.02 | $27.95 | $28.00 | $20.98 | 930,609 |
| 2017-02-15 | $28.00 | $28.01 | $27.97 | $28.01 | $20.99 | 754,907 |
| 2017-02-14 | $28.00 | $28.02 | $27.93 | $28.01 | $20.99 | 910,073 |
| 2017-02-13 | $27.93 | $27.99 | $27.91 | $27.99 | $20.98 | 1,044,454 |
| 2017-02-10 | $27.92 | $27.92 | $27.89 | $27.90 | $20.91 | 1,341,564 |
| 2017-02-09 | $27.91 | $27.93 | $27.87 | $27.88 | $20.89 | 4,185,530 |
| 2017-02-08 | $27.99 | $27.99 | $27.84 | $27.90 | $20.91 | 988,127 |
| 2017-02-07 | $27.93 | $27.93 | $27.88 | $27.89 | $20.90 | 927,775 |
| 2017-02-06 | $27.92 | $27.93 | $27.83 | $27.90 | $20.91 | 4,338,744 |
| 2017-02-03 | $27.95 | $27.95 | $27.90 | $27.91 | $20.92 | 3,511,307 |
| 2017-02-02 | $27.88 | $27.92 | $27.86 | $27.92 | $20.92 | 954,348 |
| 2017-02-01 | $27.86 | $27.88 | $27.80 | $27.88 | $20.89 | 661,150 |
| 2017-01-31 | $27.97 | $27.97 | $27.93 | $27.96 | $20.85 | 858,531 |
| 2017-01-30 | $28.00 | $28.00 | $27.94 | $27.97 | $20.86 | 589,994 |
| 2017-01-27 | $28.00 | $28.01 | $27.97 | $28.01 | $20.89 | 957,089 |
| 2017-01-26 | $28.02 | $28.02 | $27.95 | $27.99 | $20.88 | 2,595,462 |
| 2017-01-25 | $27.94 | $28.00 | $27.94 | $27.99 | $20.88 | 1,184,498 |
| 2017-01-24 | $27.90 | $27.94 | $27.86 | $27.94 | $20.84 | 845,136 |
| 2017-01-23 | $27.89 | $27.89 | $27.84 | $27.89 | $20.80 | 827,055 |
| 2017-01-20 | $27.86 | $27.87 | $27.84 | $27.87 | $20.79 | 789,249 |
| 2017-01-19 | $27.86 | $27.87 | $27.81 | $27.83 | $20.76 | 735,206 |
| 2017-01-18 | $27.87 | $27.88 | $27.85 | $27.86 | $20.78 | 1,315,613 |
| 2017-01-17 | $27.88 | $27.91 | $27.85 | $27.87 | $20.79 | 994,136 |
| 2017-01-13 | $27.90 | $27.92 | $27.85 | $27.88 | $20.79 | 1,872,599 |
| 2017-01-12 | $27.89 | $27.89 | $27.85 | $27.89 | $20.80 | 1,158,664 |
| 2017-01-11 | $27.88 | $27.88 | $27.85 | $27.87 | $20.79 | 2,692,010 |
| 2017-01-10 | $27.87 | $27.90 | $27.82 | $27.86 | $20.78 | 1,084,357 |
| 2017-01-09 | $27.85 | $27.86 | $27.82 | $27.85 | $20.77 | 576,824 |
| 2017-01-06 | $27.86 | $27.86 | $27.80 | $27.86 | $20.78 | 950,003 |
| 2017-01-05 | $27.87 | $27.89 | $27.83 | $27.85 | $20.77 | 1,813,909 |
| 2017-01-04 | $27.81 | $27.88 | $27.80 | $27.88 | $20.79 | 1,190,534 |
| 2017-01-03 | $27.76 | $27.79 | $27.68 | $27.78 | $20.72 | 1,929,703 |
| 2016-12-30 | $27.69 | $27.71 | $27.64 | $27.68 | $20.64 | 1,103,379 |
| 2016-12-29 | $27.65 | $27.70 | $27.64 | $27.69 | $20.65 | 624,295 |
| 2016-12-28 | $27.62 | $27.70 | $27.62 | $27.65 | $20.62 | 672,803 |
| 2016-12-27 | $27.82 | $27.85 | $27.80 | $27.81 | $20.64 | 706,085 |
| 2016-12-23 | $27.74 | $27.82 | $27.74 | $27.82 | $20.65 | 527,726 |
| 2016-12-22 | $27.76 | $27.76 | $27.70 | $27.74 | $20.59 | 1,686,962 |
| 2016-12-21 | $27.71 | $27.74 | $27.69 | $27.73 | $20.58 | 974,963 |
| 2016-12-20 | $27.69 | $27.70 | $27.63 | $27.70 | $20.56 | 1,706,060 |
| 2016-12-19 | $27.67 | $27.70 | $27.60 | $27.68 | $20.54 | 1,005,233 |
| 2016-12-16 | $27.67 | $27.67 | $27.62 | $27.63 | $20.51 | 581,229 |
| 2016-12-15 | $27.60 | $27.64 | $27.56 | $27.62 | $20.50 | 581,027 |
| 2016-12-14 | $27.73 | $27.76 | $27.60 | $27.60 | $20.48 | 1,315,237 |
| 2016-12-13 | $27.71 | $27.76 | $27.70 | $27.74 | $20.59 | 1,350,690 |
| 2016-12-12 | $27.72 | $27.75 | $27.66 | $27.66 | $20.53 | 697,805 |
| 2016-12-09 | $27.67 | $27.70 | $27.62 | $27.68 | $20.54 | 1,436,674 |
| 2016-12-08 | $27.60 | $27.64 | $27.59 | $27.62 | $20.50 | 667,001 |
| 2016-12-07 | $27.56 | $27.68 | $27.54 | $27.61 | $20.49 | 3,862,666 |
| 2016-12-06 | $27.45 | $27.56 | $27.45 | $27.54 | $20.44 | 717,855 |
| 2016-12-05 | $27.42 | $27.44 | $27.38 | $27.43 | $20.36 | 1,587,181 |
| 2016-12-02 | $27.29 | $27.46 | $27.29 | $27.39 | $20.33 | 7,349,905 |
| 2016-12-01 | $27.34 | $27.37 | $27.26 | $27.29 | $20.25 | 1,979,102 |
| 2016-11-30 | $27.47 | $27.50 | $27.41 | $27.48 | $20.29 | 1,482,586 |
| 2016-11-29 | $27.45 | $27.45 | $27.40 | $27.42 | $20.25 | 690,378 |
| 2016-11-28 | $27.49 | $27.52 | $27.45 | $27.47 | $20.29 | 1,359,543 |
| 2016-11-25 | $27.47 | $27.51 | $27.46 | $27.50 | $20.31 | 547,086 |
| 2016-11-23 | $27.41 | $27.46 | $27.38 | $27.46 | $20.28 | 2,266,016 |
| 2016-11-22 | $27.40 | $27.55 | $27.40 | $27.55 | $20.35 | 3,960,586 |
| 2016-11-21 | $27.27 | $27.38 | $27.20 | $27.35 | $20.20 | 3,180,772 |
| 2016-11-18 | $27.22 | $27.28 | $27.18 | $27.22 | $20.10 | 1,845,347 |
| 2016-11-17 | $27.21 | $27.29 | $27.18 | $27.20 | $20.09 | 1,838,952 |
| 2016-11-16 | $27.25 | $27.28 | $27.16 | $27.24 | $20.12 | 734,522 |
| 2016-11-15 | $27.15 | $27.32 | $27.15 | $27.32 | $20.18 | 1,956,039 |
| 2016-11-14 | $26.92 | $27.14 | $26.84 | $27.13 | $20.04 | 4,926,095 |
| 2016-11-11 | $27.03 | $27.07 | $26.81 | $26.89 | $19.86 | 3,391,444 |
| 2016-11-10 | $27.25 | $27.31 | $27.08 | $27.08 | $20.00 | 1,372,713 |
| 2016-11-09 | $27.32 | $27.41 | $27.26 | $27.29 | $20.15 | 765,679 |
| 2016-11-08 | $27.37 | $27.43 | $27.35 | $27.38 | $20.22 | 930,272 |
| 2016-11-07 | $27.32 | $27.46 | $27.32 | $27.46 | $20.28 | 5,805,568 |
| 2016-11-04 | $27.23 | $27.23 | $27.19 | $27.20 | $20.09 | 3,842,086 |
| 2016-11-03 | $27.21 | $27.25 | $27.16 | $27.20 | $20.09 | 1,661,671 |
| 2016-11-02 | $27.27 | $27.28 | $27.17 | $27.18 | $20.07 | 2,872,620 |
| 2016-11-01 | $27.37 | $27.37 | $27.24 | $27.28 | $20.15 | 3,257,024 |
| 2016-10-31 | $27.56 | $27.57 | $27.46 | $27.48 | $20.19 | 5,038,160 |
| 2016-10-28 | $27.61 | $27.63 | $27.54 | $27.55 | $20.25 | 572,291 |
| 2016-10-27 | $27.73 | $27.73 | $27.59 | $27.61 | $20.29 | 1,868,416 |
| 2016-10-26 | $27.78 | $27.78 | $27.70 | $27.71 | $20.36 | 629,718 |
| 2016-10-25 | $27.80 | $27.80 | $27.75 | $27.79 | $20.42 | 420,969 |
| 2016-10-24 | $27.80 | $27.83 | $27.76 | $27.80 | $20.43 | 1,585,725 |
| 2016-10-21 | $27.73 | $27.78 | $27.72 | $27.78 | $20.41 | 1,228,093 |
| 2016-10-20 | $27.77 | $27.77 | $27.72 | $27.76 | $20.40 | 646,889 |
| 2016-10-19 | $27.72 | $27.77 | $27.68 | $27.76 | $20.40 | 814,092 |
| 2016-10-18 | $27.66 | $27.70 | $27.65 | $27.69 | $20.35 | 1,286,546 |
| 2016-10-17 | $27.65 | $27.67 | $27.60 | $27.61 | $20.29 | 1,281,847 |
| 2016-10-14 | $27.64 | $27.67 | $27.62 | $27.64 | $20.31 | 752,005 |
| 2016-10-13 | $27.63 | $27.63 | $27.55 | $27.59 | $20.28 | 1,952,672 |
| 2016-10-12 | $27.62 | $27.67 | $27.62 | $27.66 | $20.33 | 909,843 |
| 2016-10-11 | $27.70 | $27.74 | $27.61 | $27.64 | $20.31 | 954,633 |
| 2016-10-10 | $27.67 | $27.75 | $27.67 | $27.74 | $20.39 | 970,291 |
| 2016-10-07 | $27.61 | $27.67 | $27.58 | $27.67 | $20.33 | 926,395 |
| 2016-10-06 | $27.60 | $27.62 | $27.57 | $27.61 | $20.29 | 364,221 |
| 2016-10-05 | $27.58 | $27.60 | $27.51 | $27.59 | $20.28 | 1,442,957 |
| 2016-10-04 | $27.59 | $27.60 | $27.51 | $27.55 | $20.25 | 723,628 |
| 2016-10-03 | $27.51 | $27.58 | $27.51 | $27.55 | $20.25 | 526,508 |
| 2016-09-30 | $27.68 | $27.71 | $27.64 | $27.69 | $20.25 | 1,298,333 |
| 2016-09-29 | $27.68 | $27.68 | $27.56 | $27.62 | $20.20 | 1,252,232 |
| 2016-09-28 | $27.57 | $27.68 | $27.52 | $27.68 | $20.24 | 621,701 |
| 2016-09-27 | $27.52 | $27.55 | $27.45 | $27.55 | $20.15 | 1,129,302 |
| 2016-09-26 | $27.55 | $27.60 | $27.47 | $27.49 | $20.10 | 1,022,892 |
| 2016-09-23 | $27.59 | $27.64 | $27.55 | $27.55 | $20.15 | 4,672,037 |
| 2016-09-22 | $27.56 | $27.65 | $27.54 | $27.61 | $20.19 | 3,814,710 |
| 2016-09-21 | $27.44 | $27.55 | $27.39 | $27.55 | $20.15 | 1,502,525 |
| 2016-09-20 | $27.38 | $27.41 | $27.37 | $27.40 | $20.04 | 1,014,878 |
| 2016-09-19 | $27.38 | $27.40 | $27.35 | $27.38 | $20.02 | 720,437 |
| 2016-09-16 | $27.35 | $27.36 | $27.30 | $27.34 | $19.99 | 700,481 |
| 2016-09-15 | $27.26 | $27.39 | $27.26 | $27.37 | $20.01 | 1,865,091 |
| 2016-09-14 | $27.28 | $27.33 | $27.25 | $27.29 | $19.95 | 1,449,492 |
| 2016-09-13 | $27.34 | $27.36 | $27.24 | $27.27 | $19.94 | 2,603,889 |
| 2016-09-12 | $27.29 | $27.38 | $27.25 | $27.34 | $19.99 | 4,299,338 |
| 2016-09-09 | $27.45 | $27.45 | $27.25 | $27.25 | $19.93 | 1,511,582 |
| 2016-09-08 | $27.50 | $27.51 | $27.45 | $27.46 | $20.08 | 1,765,392 |
| 2016-09-07 | $27.52 | $27.53 | $27.46 | $27.52 | $20.12 | 1,254,867 |
| 2016-09-06 | $27.50 | $27.53 | $27.49 | $27.52 | $20.12 | 770,195 |
| 2016-09-02 | $27.48 | $27.51 | $27.45 | $27.50 | $20.11 | 533,517 |
| 2016-09-01 | $27.41 | $27.41 | $27.34 | $27.38 | $20.02 | 827,186 |
| 2016-08-31 | $27.56 | $27.58 | $27.50 | $27.51 | $20.01 | 540,025 |
| 2016-08-30 | $27.61 | $27.61 | $27.56 | $27.59 | $20.07 | 623,770 |
| 2016-08-29 | $27.52 | $27.61 | $27.52 | $27.59 | $20.07 | 413,416 |
| 2016-08-26 | $27.51 | $27.57 | $27.45 | $27.51 | $20.01 | 660,922 |
| 2016-08-25 | $27.47 | $27.52 | $27.47 | $27.51 | $20.01 | 328,370 |
| 2016-08-24 | $27.50 | $27.51 | $27.45 | $27.46 | $19.98 | 1,643,784 |
| 2016-08-23 | $27.47 | $27.53 | $27.47 | $27.50 | $20.01 | 425,107 |
| 2016-08-22 | $27.46 | $27.46 | $27.42 | $27.43 | $19.95 | 477,636 |
| 2016-08-19 | $27.48 | $27.50 | $27.44 | $27.47 | $19.98 | 391,483 |
| 2016-08-18 | $27.45 | $27.49 | $27.45 | $27.49 | $20.00 | 351,700 |
| 2016-08-17 | $27.45 | $27.46 | $27.39 | $27.43 | $19.95 | 898,373 |
| 2016-08-16 | $27.44 | $27.45 | $27.40 | $27.42 | $19.95 | 1,245,439 |
| 2016-08-15 | $27.45 | $27.48 | $27.44 | $27.48 | $19.99 | 1,305,534 |
| 2016-08-12 | $27.40 | $27.42 | $27.38 | $27.39 | $19.93 | 560,478 |
| 2016-08-11 | $27.35 | $27.42 | $27.34 | $27.41 | $19.94 | 466,462 |
| 2016-08-10 | $27.36 | $27.38 | $27.33 | $27.36 | $19.90 | 1,034,711 |
| 2016-08-09 | $27.30 | $27.38 | $27.29 | $27.36 | $19.90 | 3,042,479 |
| 2016-08-08 | $27.20 | $27.29 | $27.16 | $27.29 | $19.85 | 3,081,161 |
| 2016-08-05 | $27.21 | $27.22 | $27.18 | $27.20 | $19.79 | 1,085,622 |
| 2016-08-04 | $27.07 | $27.16 | $27.05 | $27.15 | $19.75 | 1,308,137 |
| 2016-08-03 | $27.00 | $27.05 | $26.95 | $27.02 | $19.66 | 3,683,689 |
| 2016-08-02 | $27.01 | $27.02 | $26.92 | $27.00 | $19.64 | 1,991,811 |
| 2016-08-01 | $27.01 | $27.01 | $26.96 | $26.97 | $19.62 | 2,007,653 |
| 2016-07-29 | $27.19 | $27.19 | $27.11 | $27.14 | $19.64 | 4,804,044 |
| 2016-07-28 | $27.21 | $27.21 | $27.15 | $27.16 | $19.66 | 742,787 |
| 2016-07-27 | $27.18 | $27.24 | $27.12 | $27.24 | $19.72 | 942,609 |
| 2016-07-26 | $27.25 | $27.25 | $27.16 | $27.20 | $19.69 | 821,668 |
| 2016-07-25 | $27.29 | $27.29 | $27.22 | $27.23 | $19.71 | 786,421 |
| 2016-07-22 | $27.24 | $27.30 | $27.22 | $27.29 | $19.75 | 937,793 |
| 2016-07-21 | $27.26 | $27.27 | $27.22 | $27.24 | $19.72 | 410,118 |
| 2016-07-20 | $27.23 | $27.26 | $27.20 | $27.23 | $19.71 | 1,074,309 |
| 2016-07-19 | $27.24 | $27.26 | $27.17 | $27.21 | $19.69 | 492,317 |
| 2016-07-18 | $27.22 | $27.27 | $27.21 | $27.26 | $19.73 | 849,516 |
| 2016-07-15 | $27.27 | $27.28 | $27.18 | $27.19 | $19.68 | 976,632 |
| 2016-07-14 | $27.25 | $27.25 | $27.19 | $27.22 | $19.70 | 405,631 |
| 2016-07-13 | $27.27 | $27.27 | $27.15 | $27.20 | $19.69 | 1,934,226 |
| 2016-07-12 | $27.26 | $27.37 | $27.21 | $27.25 | $19.72 | 2,235,126 |
| 2016-07-11 | $27.20 | $27.27 | $27.20 | $27.23 | $19.71 | 2,842,844 |
| 2016-07-08 | $27.00 | $27.19 | $26.99 | $27.19 | $19.68 | 1,919,576 |
| 2016-07-07 | $26.91 | $26.97 | $26.90 | $26.94 | $19.50 | 604,236 |
| 2016-07-06 | $26.80 | $26.89 | $26.77 | $26.88 | $19.46 | 1,279,746 |
| 2016-07-05 | $26.89 | $26.89 | $26.80 | $26.84 | $19.43 | 1,096,435 |
| 2016-07-01 | $26.86 | $26.94 | $26.84 | $26.89 | $19.46 | 1,344,397 |
| 2016-06-30 | $26.86 | $27.01 | $26.86 | $26.99 | $19.44 | 3,553,014 |
| 2016-06-29 | $26.74 | $26.89 | $26.66 | $26.87 | $19.35 | 1,377,365 |
| 2016-06-28 | $26.59 | $26.64 | $26.54 | $26.61 | $19.17 | 2,618,021 |
| 2016-06-27 | $26.66 | $26.66 | $26.41 | $26.41 | $19.02 | 3,598,992 |
| 2016-06-24 | $26.52 | $26.82 | $26.52 | $26.68 | $19.22 | 1,770,764 |
| 2016-06-23 | $26.96 | $27.05 | $26.93 | $27.04 | $19.48 | 4,456,598 |
| 2016-06-22 | $26.83 | $26.88 | $26.83 | $26.85 | $19.34 | 3,269,868 |
| 2016-06-21 | $26.80 | $26.86 | $26.77 | $26.86 | $19.35 | 2,078,449 |
| 2016-06-20 | $26.79 | $26.84 | $26.74 | $26.74 | $19.26 | 1,033,045 |
| 2016-06-17 | $26.62 | $26.69 | $26.62 | $26.66 | $19.20 | 2,699,566 |
| 2016-06-16 | $26.61 | $26.66 | $26.54 | $26.63 | $19.18 | 637,161 |
| 2016-06-15 | $26.66 | $26.75 | $26.66 | $26.67 | $19.21 | 1,676,526 |
| 2016-06-14 | $26.74 | $26.76 | $26.64 | $26.67 | $19.21 | 3,139,073 |
| 2016-06-13 | $26.79 | $26.82 | $26.72 | $26.72 | $19.25 | 1,552,130 |
| 2016-06-10 | $26.90 | $26.90 | $26.78 | $26.81 | $19.31 | 1,409,548 |
| 2016-06-09 | $26.94 | $26.94 | $26.89 | $26.90 | $19.38 | 2,193,587 |
| 2016-06-08 | $26.92 | $26.96 | $26.90 | $26.94 | $19.40 | 1,519,616 |
| 2016-06-07 | $26.79 | $26.90 | $26.79 | $26.88 | $19.36 | 1,096,630 |
| 2016-06-06 | $26.71 | $26.79 | $26.71 | $26.77 | $19.28 | 733,319 |
| 2016-06-03 | $26.65 | $26.71 | $26.62 | $26.71 | $19.24 | 836,401 |
| 2016-06-02 | $26.58 | $26.65 | $26.55 | $26.65 | $19.20 | 529,586 |
| 2016-06-01 | $26.57 | $26.63 | $26.54 | $26.62 | $19.17 | 725,790 |
| 2016-05-31 | $26.73 | $26.77 | $26.71 | $26.72 | $19.15 | 1,663,312 |
| 2016-05-27 | $26.71 | $26.74 | $26.66 | $26.71 | $19.14 | 4,208,865 |
| 2016-05-26 | $26.70 | $26.77 | $26.68 | $26.71 | $19.14 | 1,618,339 |
| 2016-05-25 | $26.69 | $26.73 | $26.69 | $26.69 | $19.13 | 3,239,691 |
| 2016-05-24 | $26.57 | $26.67 | $26.56 | $26.66 | $19.11 | 1,244,485 |
| 2016-05-23 | $26.54 | $26.56 | $26.50 | $26.54 | $19.02 | 619,864 |
| 2016-05-20 | $26.48 | $26.55 | $26.48 | $26.52 | $19.01 | 2,437,126 |
| 2016-05-19 | $26.46 | $26.51 | $26.42 | $26.50 | $18.99 | 684,206 |
| 2016-05-18 | $26.52 | $26.57 | $26.48 | $26.49 | $18.99 | 632,112 |
| 2016-05-17 | $26.39 | $26.54 | $26.39 | $26.52 | $19.01 | 584,121 |
| 2016-05-16 | $26.47 | $26.52 | $26.41 | $26.52 | $19.01 | 468,167 |
| 2016-05-13 | $26.48 | $26.50 | $26.42 | $26.43 | $18.94 | 876,848 |
| 2016-05-12 | $26.45 | $26.53 | $26.45 | $26.52 | $19.01 | 354,811 |
| 2016-05-11 | $26.47 | $26.56 | $26.34 | $26.49 | $18.99 | 533,161 |
| 2016-05-10 | $26.39 | $26.48 | $26.30 | $26.47 | $18.97 | 705,706 |
| 2016-05-09 | $26.33 | $26.43 | $26.33 | $26.36 | $18.89 | 569,797 |
| 2016-05-06 | $26.34 | $26.40 | $26.33 | $26.38 | $18.91 | 563,929 |
| 2016-05-05 | $26.47 | $26.48 | $26.38 | $26.40 | $18.92 | 639,879 |
| 2016-05-04 | $26.45 | $26.45 | $26.36 | $26.41 | $18.93 | 2,175,533 |
| 2016-05-03 | $26.42 | $26.49 | $26.42 | $26.46 | $18.96 | 871,968 |
| 2016-05-02 | $26.51 | $26.53 | $26.47 | $26.49 | $18.99 | 627,155 |
| 2016-04-29 | $26.59 | $26.62 | $26.52 | $26.60 | $18.98 | 1,991,857 |
| 2016-04-28 | $26.55 | $26.62 | $26.53 | $26.55 | $18.94 | 1,974,823 |
| 2016-04-27 | $26.40 | $26.59 | $26.40 | $26.57 | $18.96 | 1,205,341 |
| 2016-04-26 | $26.47 | $26.47 | $26.41 | $26.46 | $18.88 | 693,318 |
| 2016-04-25 | $26.43 | $26.49 | $26.40 | $26.42 | $18.85 | 563,050 |
| 2016-04-22 | $26.43 | $26.48 | $26.41 | $26.45 | $18.87 | 397,650 |
| 2016-04-21 | $26.47 | $26.47 | $26.40 | $26.40 | $18.83 | 802,573 |
| 2016-04-20 | $26.35 | $26.48 | $26.35 | $26.43 | $18.86 | 702,872 |
| 2016-04-19 | $26.30 | $26.36 | $26.24 | $26.35 | $18.80 | 753,190 |
| 2016-04-18 | $26.11 | $26.24 | $26.10 | $26.24 | $18.72 | 1,634,057 |
| 2016-04-15 | $26.07 | $26.14 | $26.07 | $26.13 | $18.64 | 3,920,853 |
| 2016-04-14 | $26.12 | $26.12 | $26.05 | $26.09 | $18.61 | 330,685 |
| 2016-04-13 | $25.93 | $26.10 | $25.93 | $26.08 | $18.60 | 699,346 |
| 2016-04-12 | $25.88 | $25.93 | $25.86 | $25.93 | $18.50 | 975,320 |
| 2016-04-11 | $25.82 | $25.86 | $25.75 | $25.84 | $18.44 | 399,175 |
| 2016-04-08 | $25.76 | $25.80 | $25.72 | $25.77 | $18.39 | 735,061 |
| 2016-04-07 | $25.72 | $25.72 | $25.64 | $25.68 | $18.32 | 737,217 |
| 2016-04-06 | $25.65 | $25.79 | $25.60 | $25.70 | $18.34 | 731,143 |
| 2016-04-05 | $25.62 | $25.69 | $25.58 | $25.60 | $18.26 | 2,337,783 |
| 2016-04-04 | $25.78 | $25.80 | $25.67 | $25.70 | $18.34 | 807,672 |
| 2016-04-01 | $25.74 | $25.80 | $25.63 | $25.77 | $18.39 | 872,152 |
| 2016-03-31 | $25.81 | $25.87 | $25.81 | $25.82 | $18.34 | 611,782 |
| 2016-03-30 | $25.79 | $25.85 | $25.75 | $25.80 | $18.32 | 644,445 |
| 2016-03-29 | $25.67 | $25.78 | $25.63 | $25.78 | $18.31 | 945,085 |
| 2016-03-28 | $25.80 | $25.80 | $25.71 | $25.73 | $18.27 | 624,904 |
| 2016-03-24 | $25.80 | $25.80 | $25.72 | $25.77 | $18.30 | 1,091,302 |
| 2016-03-23 | $25.89 | $25.89 | $25.83 | $25.85 | $18.36 | 1,123,946 |
| 2016-03-22 | $25.93 | $25.93 | $25.84 | $25.85 | $18.36 | 1,481,318 |
| 2016-03-21 | $25.93 | $25.98 | $25.87 | $25.89 | $18.39 | 1,840,390 |
| 2016-03-18 | $25.85 | $25.97 | $25.85 | $25.88 | $18.38 | 973,891 |
| 2016-03-17 | $25.78 | $25.87 | $25.75 | $25.83 | $18.35 | 1,214,515 |
| 2016-03-16 | $25.61 | $25.78 | $25.56 | $25.76 | $18.30 | 3,837,192 |
| 2016-03-15 | $25.65 | $25.69 | $25.61 | $25.62 | $18.20 | 2,774,078 |
| 2016-03-14 | $25.80 | $25.80 | $25.69 | $25.76 | $18.30 | 1,054,130 |
| 2016-03-11 | $25.69 | $25.86 | $25.69 | $25.83 | $18.35 | 1,744,495 |
| 2016-03-10 | $25.54 | $25.60 | $25.50 | $25.59 | $18.18 | 935,022 |
| 2016-03-09 | $25.49 | $25.52 | $25.44 | $25.52 | $18.13 | 630,512 |
| 2016-03-08 | $25.53 | $25.56 | $25.46 | $25.47 | $18.09 | 1,528,369 |
| 2016-03-07 | $25.52 | $25.57 | $25.49 | $25.55 | $18.15 | 610,860 |
| 2016-03-04 | $25.45 | $25.55 | $25.36 | $25.53 | $18.13 | 1,613,414 |
| 2016-03-03 | $25.35 | $25.43 | $25.28 | $25.41 | $18.05 | 777,727 |
| 2016-03-02 | $25.35 | $25.47 | $25.29 | $25.36 | $18.01 | 953,990 |
| 2016-03-01 | $25.01 | $25.51 | $25.00 | $25.48 | $18.10 | 4,066,039 |
| 2016-02-29 | $25.08 | $25.34 | $25.08 | $25.31 | $17.88 | 4,273,507 |
| 2016-02-26 | $24.98 | $25.11 | $24.98 | $25.08 | $17.72 | 1,652,603 |
| 2016-02-25 | $24.87 | $24.95 | $24.82 | $24.94 | $17.62 | 965,447 |
| 2016-02-24 | $24.67 | $24.84 | $24.66 | $24.84 | $17.55 | 784,879 |
| 2016-02-23 | $24.83 | $24.85 | $24.74 | $24.84 | $17.55 | 1,327,038 |
| 2016-02-22 | $24.74 | $24.86 | $24.73 | $24.86 | $17.57 | 953,640 |
| 2016-02-19 | $24.63 | $24.68 | $24.58 | $24.67 | $17.43 | 890,410 |
| 2016-02-18 | $24.60 | $24.70 | $24.58 | $24.66 | $17.42 | 1,087,941 |
| 2016-02-17 | $24.50 | $24.65 | $24.50 | $24.60 | $17.38 | 1,037,728 |
| 2016-02-16 | $24.47 | $24.56 | $24.36 | $24.49 | $17.30 | 1,148,207 |
| 2016-02-12 | $24.18 | $24.43 | $24.15 | $24.41 | $17.25 | 1,153,273 |
| 2016-02-11 | $24.17 | $24.22 | $24.03 | $24.11 | $17.04 | 4,843,151 |
| 2016-02-10 | $24.41 | $24.47 | $24.29 | $24.31 | $17.18 | 3,943,108 |
| 2016-02-09 | $24.37 | $24.46 | $24.31 | $24.38 | $17.23 | 2,124,338 |
| 2016-02-08 | $24.56 | $24.58 | $24.41 | $24.46 | $17.28 | 1,086,086 |
| 2016-02-05 | $24.79 | $24.81 | $24.68 | $24.71 | $17.46 | 1,892,420 |
| 2016-02-04 | $24.86 | $24.90 | $24.79 | $24.80 | $17.52 | 658,249 |
| 2016-02-03 | $24.84 | $24.90 | $24.72 | $24.89 | $17.59 | 2,284,541 |
| 2016-02-02 | $24.84 | $24.85 | $24.76 | $24.78 | $17.51 | 1,233,067 |
| 2016-02-01 | $25.03 | $25.03 | $24.90 | $24.92 | $17.61 | 1,559,762 |
| 2016-01-29 | $25.12 | $25.16 | $25.07 | $25.15 | $17.69 | 554,196 |
| 2016-01-28 | $25.07 | $25.10 | $25.00 | $25.06 | $17.63 | 882,141 |
| 2016-01-27 | $25.01 | $25.07 | $24.93 | $24.98 | $17.57 | 967,670 |
| 2016-01-26 | $24.93 | $25.05 | $24.93 | $25.05 | $17.62 | 1,139,183 |
| 2016-01-25 | $24.99 | $25.07 | $24.92 | $24.93 | $17.54 | 1,789,400 |
| 2016-01-22 | $24.87 | $25.05 | $24.87 | $25.05 | $17.62 | 1,428,752 |
| 2016-01-21 | $24.64 | $24.82 | $24.58 | $24.81 | $17.45 | 4,860,808 |
| 2016-01-20 | $24.80 | $24.92 | $24.50 | $24.68 | $17.36 | 6,711,313 |
| 2016-01-19 | $25.00 | $25.04 | $24.84 | $24.89 | $17.51 | 3,151,838 |
| 2016-01-15 | $25.05 | $25.05 | $24.90 | $25.04 | $17.62 | 1,935,679 |
| 2016-01-14 | $25.23 | $25.30 | $25.16 | $25.25 | $17.76 | 1,597,148 |
| 2016-01-13 | $25.48 | $25.49 | $25.23 | $25.24 | $17.76 | 1,732,109 |
| 2016-01-12 | $25.53 | $25.60 | $25.44 | $25.46 | $17.91 | 1,087,896 |
| 2016-01-11 | $25.61 | $25.62 | $25.48 | $25.48 | $17.93 | 1,211,467 |
| 2016-01-08 | $25.56 | $25.64 | $25.49 | $25.49 | $17.93 | 834,719 |
| 2016-01-07 | $25.52 | $25.62 | $25.50 | $25.53 | $17.96 | 2,052,056 |
| 2016-01-06 | $25.51 | $25.65 | $25.51 | $25.65 | $18.05 | 1,070,911 |
| 2016-01-05 | $25.71 | $25.71 | $25.59 | $25.63 | $18.03 | 911,671 |
| 2016-01-04 | $25.60 | $25.62 | $25.53 | $25.58 | $18.00 | 2,831,010 |
| 2015-12-31 | $25.69 | $25.77 | $25.67 | $25.69 | $18.07 | 2,089,871 |
| 2015-12-30 | $25.67 | $25.80 | $25.64 | $25.71 | $18.09 | 2,209,875 |
| 2015-12-29 | $25.63 | $25.74 | $25.63 | $25.70 | $18.08 | 2,039,973 |
| 2015-12-28 | $25.76 | $25.76 | $25.68 | $25.72 | $18.01 | 2,006,473 |
| 2015-12-24 | $25.74 | $25.83 | $25.73 | $25.76 | $18.03 | 861,121 |
| 2015-12-23 | $25.69 | $25.79 | $25.67 | $25.74 | $18.02 | 3,762,311 |
| 2015-12-22 | $25.54 | $25.70 | $25.54 | $25.68 | $17.98 | 1,419,888 |
| 2015-12-21 | $25.55 | $25.63 | $25.51 | $25.55 | $17.89 | 2,811,162 |
| 2015-12-18 | $25.64 | $25.69 | $25.56 | $25.56 | $17.89 | 2,129,731 |
| 2015-12-17 | $25.78 | $25.82 | $25.64 | $25.64 | $17.95 | 3,611,255 |
| 2015-12-16 | $25.74 | $25.83 | $25.68 | $25.80 | $18.06 | 3,106,630 |
| 2015-12-15 | $25.64 | $25.76 | $25.64 | $25.73 | $18.01 | 2,580,230 |
| 2015-12-14 | $25.56 | $25.65 | $25.40 | $25.57 | $17.90 | 3,052,071 |
| 2015-12-11 | $25.93 | $25.93 | $25.53 | $25.76 | $18.03 | 6,806,313 |
| 2015-12-10 | $26.09 | $26.13 | $26.05 | $26.08 | $18.26 | 4,299,955 |
| 2015-12-09 | $26.02 | $26.15 | $26.00 | $26.10 | $18.27 | 2,842,428 |
| 2015-12-08 | $26.15 | $26.19 | $26.02 | $26.03 | $18.22 | 5,640,149 |
| 2015-12-07 | $26.38 | $26.40 | $26.30 | $26.31 | $18.42 | 834,904 |
| 2015-12-04 | $26.44 | $26.47 | $26.39 | $26.42 | $18.50 | 1,691,633 |
| 2015-12-03 | $26.46 | $26.50 | $26.42 | $26.43 | $18.50 | 742,558 |
| 2015-12-02 | $26.50 | $26.56 | $26.50 | $26.50 | $18.55 | 1,819,001 |
| 2015-12-01 | $26.44 | $26.54 | $26.44 | $26.53 | $18.57 | 1,319,575 |
| 2015-11-30 | $26.55 | $26.58 | $26.54 | $26.55 | $18.50 | 723,960 |
| 2015-11-27 | $26.57 | $26.59 | $26.53 | $26.59 | $18.52 | 373,160 |
| 2015-11-25 | $26.57 | $26.58 | $26.54 | $26.56 | $18.50 | 671,692 |
| 2015-11-24 | $26.51 | $26.59 | $26.50 | $26.58 | $18.52 | 1,142,654 |
| 2015-11-23 | $26.62 | $26.63 | $26.55 | $26.57 | $18.51 | 900,703 |
| 2015-11-20 | $26.62 | $26.67 | $26.60 | $26.61 | $18.54 | 757,695 |
| 2015-11-19 | $26.80 | $26.80 | $26.62 | $26.63 | $18.55 | 1,405,897 |
| 2015-11-18 | $26.78 | $26.81 | $26.77 | $26.80 | $18.67 | 1,210,681 |
| 2015-11-17 | $26.78 | $26.84 | $26.76 | $26.77 | $18.65 | 1,022,776 |
| 2015-11-16 | $26.71 | $26.79 | $26.71 | $26.78 | $18.66 | 2,685,456 |
| 2015-11-13 | $26.79 | $26.83 | $26.73 | $26.74 | $18.63 | 1,452,489 |
| 2015-11-12 | $26.89 | $26.93 | $26.81 | $26.81 | $18.68 | 2,618,352 |
| 2015-11-11 | $26.75 | $27.00 | $26.75 | $26.94 | $18.77 | 898,614 |
| 2015-11-10 | $27.00 | $27.04 | $26.91 | $26.95 | $18.77 | 3,844,817 |
| 2015-11-09 | $27.02 | $27.05 | $26.99 | $26.99 | $18.80 | 1,393,321 |
| 2015-11-06 | $27.13 | $27.14 | $27.03 | $27.06 | $18.85 | 1,755,915 |
| 2015-11-05 | $27.22 | $27.24 | $27.15 | $27.15 | $18.91 | 1,431,930 |
| 2015-11-04 | $27.25 | $27.31 | $27.24 | $27.26 | $18.99 | 518,970 |
| 2015-11-03 | $27.21 | $27.30 | $27.21 | $27.26 | $18.99 | 778,759 |
| 2015-11-02 | $27.19 | $27.23 | $27.17 | $27.22 | $18.96 | 3,125,200 |
| 2015-10-30 | $27.29 | $27.33 | $27.27 | $27.30 | $18.94 | 4,199,310 |
| 2015-10-29 | $27.31 | $27.34 | $27.29 | $27.30 | $18.94 | 2,398,963 |
| 2015-10-28 | $27.31 | $27.37 | $27.27 | $27.32 | $18.95 | 2,539,021 |
| 2015-10-27 | $27.31 | $27.38 | $27.26 | $27.29 | $18.93 | 755,583 |
| 2015-10-26 | $27.39 | $27.39 | $27.33 | $27.33 | $18.96 | 2,282,287 |
| 2015-10-23 | $27.37 | $27.41 | $27.33 | $27.37 | $18.98 | 2,425,010 |
| 2015-10-22 | $27.37 | $27.37 | $27.28 | $27.32 | $18.95 | 2,741,632 |
| 2015-10-21 | $27.37 | $27.40 | $27.31 | $27.34 | $18.96 | 3,503,716 |
| 2015-10-20 | $27.29 | $27.36 | $27.27 | $27.36 | $18.98 | 1,111,558 |
| 2015-10-19 | $27.30 | $27.33 | $27.25 | $27.33 | $18.96 | 1,260,526 |
| 2015-10-16 | $27.26 | $27.30 | $27.21 | $27.28 | $18.92 | 699,354 |
| 2015-10-15 | $27.13 | $27.23 | $27.12 | $27.21 | $18.87 | 1,579,422 |
| 2015-10-14 | $27.25 | $27.25 | $27.18 | $27.18 | $18.85 | 993,891 |
| 2015-10-13 | $27.22 | $27.29 | $27.21 | $27.24 | $18.89 | 2,493,352 |
| 2015-10-12 | $27.36 | $27.36 | $27.27 | $27.30 | $18.94 | 1,936,288 |
| 2015-10-09 | $27.25 | $27.29 | $27.20 | $27.26 | $18.91 | 1,606,626 |
| 2015-10-08 | $27.15 | $27.24 | $27.07 | $27.23 | $18.89 | 3,594,521 |
| 2015-10-07 | $27.08 | $27.20 | $26.96 | $27.18 | $18.85 | 2,502,230 |
| 2015-10-06 | $26.91 | $27.04 | $26.88 | $27.00 | $18.73 | 2,829,656 |
| 2015-10-05 | $26.76 | $26.89 | $26.76 | $26.88 | $18.64 | 2,596,070 |
| 2015-10-02 | $26.67 | $26.72 | $26.60 | $26.69 | $18.51 | 1,021,590 |
| 2015-10-01 | $26.80 | $26.83 | $26.73 | $26.75 | $18.55 | 1,480,652 |
| 2015-09-30 | $26.96 | $27.00 | $26.86 | $26.94 | $18.60 | 3,666,319 |
| 2015-09-29 | $26.90 | $26.96 | $26.88 | $26.93 | $18.59 | 1,969,391 |
| 2015-09-28 | $27.15 | $27.16 | $26.93 | $26.95 | $18.60 | 2,381,927 |
| 2015-09-25 | $27.27 | $27.32 | $27.20 | $27.22 | $18.79 | 498,791 |
| 2015-09-24 | $27.32 | $27.34 | $27.28 | $27.30 | $18.84 | 2,798,317 |
| 2015-09-23 | $27.42 | $27.47 | $27.34 | $27.36 | $18.89 | 2,000,677 |
| 2015-09-22 | $27.46 | $27.54 | $27.41 | $27.41 | $18.92 | 735,618 |
| 2015-09-21 | $27.59 | $27.59 | $27.52 | $27.53 | $19.00 | 1,110,318 |
| 2015-09-18 | $27.60 | $27.62 | $27.54 | $27.55 | $19.02 | 2,773,141 |
| 2015-09-17 | $27.59 | $27.68 | $27.59 | $27.66 | $19.09 | 1,204,474 |
| 2015-09-16 | $27.72 | $27.72 | $27.60 | $27.63 | $19.07 | 2,287,332 |
| 2015-09-15 | $27.70 | $27.73 | $27.68 | $27.70 | $19.12 | 3,206,844 |
| 2015-09-14 | $27.74 | $27.74 | $27.66 | $27.73 | $19.14 | 1,085,864 |
| 2015-09-11 | $27.75 | $27.79 | $27.68 | $27.73 | $19.14 | 1,428,963 |
| 2015-09-10 | $27.70 | $27.77 | $27.67 | $27.72 | $19.13 | 1,414,785 |
| 2015-09-09 | $27.68 | $27.75 | $27.68 | $27.69 | $19.11 | 1,166,886 |
| 2015-09-08 | $27.65 | $27.74 | $27.65 | $27.68 | $19.11 | 1,016,538 |
| 2015-09-04 | $27.62 | $27.66 | $27.56 | $27.59 | $19.05 | 3,557,526 |
| 2015-09-03 | $27.62 | $27.67 | $27.61 | $27.63 | $19.07 | 2,167,669 |
| 2015-09-02 | $27.60 | $27.66 | $27.58 | $27.64 | $19.08 | 863,641 |
| 2015-09-01 | $27.55 | $27.59 | $27.53 | $27.58 | $19.04 | 2,123,106 |
| 2015-08-31 | $27.75 | $27.76 | $27.67 | $27.75 | $19.07 | 1,225,027 |
| 2015-08-28 | $27.75 | $27.77 | $27.69 | $27.75 | $19.07 | 1,651,066 |
| 2015-08-27 | $27.64 | $27.74 | $27.64 | $27.73 | $19.05 | 3,222,273 |
| 2015-08-26 | $27.57 | $27.66 | $27.54 | $27.63 | $18.98 | 1,332,113 |
| 2015-08-25 | $27.50 | $27.59 | $27.48 | $27.49 | $18.89 | 2,928,344 |
| 2015-08-24 | $27.19 | $27.50 | $27.19 | $27.42 | $18.84 | 2,053,753 |
| 2015-08-21 | $27.65 | $27.71 | $27.63 | $27.64 | $18.99 | 1,379,433 |
| 2015-08-20 | $27.75 | $27.84 | $27.69 | $27.69 | $19.02 | 1,342,868 |
| 2015-08-19 | $27.82 | $27.84 | $27.77 | $27.81 | $19.11 | 2,055,539 |
| 2015-08-18 | $27.88 | $27.91 | $27.84 | $27.89 | $19.16 | 1,655,512 |
| 2015-08-17 | $27.83 | $27.89 | $27.83 | $27.89 | $19.16 | 953,979 |
| 2015-08-14 | $27.87 | $27.88 | $27.84 | $27.87 | $19.15 | 561,861 |
| 2015-08-13 | $27.85 | $27.91 | $27.84 | $27.84 | $19.13 | 1,004,592 |
| 2015-08-12 | $27.87 | $27.91 | $27.78 | $27.88 | $19.15 | 1,587,917 |
| 2015-08-11 | $27.97 | $27.98 | $27.91 | $27.94 | $19.20 | 2,468,819 |