AAM S&P 500 High Dividend Value ETF (SPDV) Exchange: NYSE ARCA
Data as of April 17, 2024
$29.40 ($0.00) 0.00%
AAM S&P 500 High Dividend Value ETF - Daily Information
Click for more stock information on AAM S&P 500 High Dividend Value ETF.| Daily Information | Data |
|---|---|
| Date | April 17, 2024 |
| Open | $29.45 |
| Previous Close | $29.40 |
| High | $29.51 |
| Low | $29.32 |
| Adjusted Open | $29.45 |
| Previous Adjusted Close | $29.40 |
| Adjusted High | $29.51 |
| Adjusted Low | $29.32 |
Invest in AAM S&P 500 High Dividend Value ETF (SPDV)
Historical Stock Data for AAM S&P 500 High Dividend Value ETF (SPDV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $29.45 | $29.51 | $29.32 | $29.40 | $29.40 | 3,769 |
| 2024-04-16 | $29.57 | $29.57 | $29.40 | $29.40 | $29.40 | 1,340 |
| 2024-04-15 | $30.00 | $30.00 | $29.59 | $29.67 | $29.67 | 2,722 |
| 2024-04-12 | $29.83 | $29.93 | $29.82 | $29.88 | $29.88 | 1,135 |
| 2024-04-11 | $30.70 | $30.70 | $30.15 | $30.41 | $30.41 | 5,539 |
| 2024-04-10 | $30.53 | $30.57 | $30.35 | $30.44 | $30.44 | 5,334 |
| 2024-04-09 | $31.04 | $31.04 | $30.89 | $30.99 | $30.99 | 1,655 |
| 2024-04-08 | $30.99 | $30.99 | $30.87 | $30.87 | $30.87 | 1,208 |
| 2024-04-05 | $30.79 | $30.83 | $30.79 | $30.83 | $30.83 | 4,045 |
| 2024-04-04 | $31.41 | $31.41 | $30.76 | $30.76 | $30.76 | 7,641 |
| 2024-04-03 | $31.12 | $31.12 | $31.01 | $31.02 | $31.02 | 3,315 |
| 2024-04-02 | $31.09 | $31.09 | $30.94 | $31.02 | $31.02 | 4,152 |
| 2024-04-01 | $31.50 | $31.50 | $31.22 | $31.27 | $31.27 | 2,220 |
| 2024-03-28 | $31.18 | $31.41 | $31.18 | $31.41 | $31.41 | 2,044 |
| 2024-03-27 | $30.58 | $31.09 | $30.58 | $31.09 | $31.09 | 5,306 |
| 2024-03-26 | $30.73 | $30.73 | $30.55 | $30.55 | $30.55 | 2,391 |
| 2024-03-25 | $30.90 | $30.90 | $30.84 | $30.84 | $30.74 | 1,556 |
| 2024-03-22 | $31.05 | $31.05 | $30.88 | $30.89 | $30.79 | 6,635 |
| 2024-03-21 | $30.84 | $31.11 | $30.84 | $31.11 | $31.01 | 5,371 |
| 2024-03-20 | $30.48 | $30.83 | $30.48 | $30.83 | $30.74 | 2,561 |
| 2024-03-19 | $30.36 | $30.56 | $30.36 | $30.56 | $30.46 | 2,850 |
| 2024-03-18 | $30.28 | $30.42 | $30.25 | $30.36 | $30.27 | 3,718 |
| 2024-03-15 | $30.44 | $30.44 | $30.33 | $30.33 | $30.23 | 5,305 |
| 2024-03-14 | $30.30 | $30.30 | $30.11 | $30.26 | $30.17 | 1,083 |
| 2024-03-13 | $30.51 | $30.72 | $30.51 | $30.63 | $30.53 | 10,057 |
| 2024-03-12 | $30.51 | $30.63 | $30.45 | $30.51 | $30.42 | 35,344 |
| 2024-03-11 | $30.31 | $30.50 | $30.25 | $30.50 | $30.41 | 2,356 |
| 2024-03-08 | $30.37 | $30.41 | $30.32 | $30.34 | $30.34 | 6,696 |
| 2024-03-07 | $30.27 | $30.27 | $30.19 | $30.19 | $30.19 | 4,316 |
| 2024-03-06 | $30.13 | $30.21 | $30.06 | $30.17 | $30.17 | 5,080 |
| 2024-03-05 | $29.82 | $30.11 | $29.82 | $29.93 | $29.93 | 7,424 |
| 2024-03-04 | $29.63 | $29.93 | $29.63 | $29.80 | $29.80 | 4,615 |
| 2024-03-01 | $29.61 | $29.64 | $29.50 | $29.64 | $29.64 | 4,442 |
| 2024-02-29 | $29.52 | $29.65 | $29.43 | $29.53 | $29.53 | 9,944 |
| 2024-02-28 | $29.35 | $29.48 | $29.35 | $29.40 | $29.40 | 2,176 |
| 2024-02-27 | $29.40 | $29.47 | $29.33 | $29.39 | $29.39 | 11,095 |
| 2024-02-26 | $29.65 | $29.65 | $29.39 | $29.41 | $29.31 | 2,531 |
| 2024-02-23 | $29.53 | $29.71 | $29.53 | $29.58 | $29.58 | 10,393 |
| 2024-02-22 | $29.44 | $29.59 | $29.44 | $29.59 | $29.59 | 2,511 |
| 2024-02-21 | $29.41 | $29.43 | $29.28 | $29.43 | $29.43 | 2,996 |
| 2024-02-20 | $29.18 | $29.39 | $29.18 | $29.31 | $29.31 | 4,631 |
| 2024-02-16 | $29.36 | $29.39 | $29.28 | $29.28 | $29.28 | 1,997 |
| 2024-02-15 | $29.01 | $29.37 | $29.01 | $29.28 | $29.28 | 14,821 |
| 2024-02-14 | $28.84 | $28.88 | $28.76 | $28.84 | $28.84 | 6,896 |
| 2024-02-13 | $28.92 | $28.92 | $28.60 | $28.70 | $28.70 | 3,429 |
| 2024-02-12 | $28.93 | $29.32 | $28.93 | $29.29 | $29.29 | 3,715 |
| 2024-02-09 | $28.94 | $28.96 | $28.76 | $28.92 | $28.92 | 11,963 |
| 2024-02-08 | $28.98 | $28.98 | $28.80 | $28.93 | $28.93 | 2,399 |
| 2024-02-07 | $29.05 | $29.05 | $28.77 | $28.91 | $28.91 | 4,266 |
| 2024-02-06 | $28.81 | $29.06 | $28.81 | $28.94 | $28.94 | 6,787 |
| 2024-02-05 | $28.99 | $28.99 | $28.74 | $28.83 | $28.83 | 3,933 |
| 2024-02-02 | $29.02 | $29.20 | $28.81 | $29.09 | $29.09 | 7,946 |
| 2024-02-01 | $29.23 | $29.32 | $28.86 | $29.32 | $29.32 | 8,829 |
| 2024-01-31 | $29.59 | $29.62 | $29.13 | $29.13 | $29.13 | 11,094 |
| 2024-01-30 | $29.65 | $29.68 | $29.52 | $29.66 | $29.66 | 5,486 |
| 2024-01-29 | $29.65 | $29.72 | $29.59 | $29.72 | $29.72 | 5,495 |
| 2024-01-26 | $29.76 | $29.83 | $29.71 | $29.79 | $29.69 | 4,469 |
| 2024-01-25 | $29.44 | $29.69 | $29.44 | $29.69 | $29.60 | 5,009 |
| 2024-01-24 | $29.41 | $29.49 | $29.17 | $29.17 | $29.08 | 33,151 |
| 2024-01-23 | $29.38 | $29.39 | $29.27 | $29.34 | $29.25 | 1,961 |
| 2024-01-22 | $29.06 | $29.28 | $29.06 | $29.28 | $29.19 | 6,493 |
| 2024-01-19 | $28.78 | $29.03 | $28.66 | $28.96 | $28.87 | 2,477 |
| 2024-01-18 | $28.80 | $28.80 | $28.52 | $28.76 | $28.76 | 19,906 |
| 2024-01-17 | $29.03 | $29.04 | $28.82 | $28.87 | $28.87 | 71,102 |
| 2024-01-16 | $29.21 | $29.21 | $28.97 | $29.14 | $29.14 | 17,919 |
| 2024-01-12 | $29.65 | $29.65 | $29.31 | $29.39 | $29.39 | 2,273 |
| 2024-01-11 | $29.53 | $29.53 | $29.31 | $29.45 | $29.45 | 4,804 |
| 2024-01-10 | $29.65 | $29.65 | $29.44 | $29.62 | $29.62 | 3,445 |
| 2024-01-09 | $29.59 | $29.67 | $29.53 | $29.63 | $29.63 | 5,738 |
| 2024-01-08 | $29.55 | $29.90 | $29.55 | $29.90 | $29.90 | 1,459 |
| 2024-01-05 | $29.40 | $29.83 | $29.40 | $29.70 | $29.70 | 2,557 |
| 2024-01-04 | $29.51 | $29.63 | $29.48 | $29.48 | $29.48 | 2,563 |
| 2024-01-03 | $29.77 | $29.77 | $29.51 | $29.54 | $29.54 | 6,866 |
| 2024-01-02 | $29.46 | $29.97 | $29.46 | $29.86 | $29.86 | 7,013 |
| 2023-12-29 | $29.63 | $29.63 | $29.43 | $29.49 | $29.49 | 13,378 |
| 2023-12-28 | $29.57 | $29.71 | $29.57 | $29.61 | $29.61 | 2,172 |
| 2023-12-27 | $29.90 | $29.91 | $29.79 | $29.79 | $29.62 | 6,654 |
| 2023-12-26 | $29.66 | $29.90 | $29.66 | $29.90 | $29.73 | 4,185 |
| 2023-12-22 | $29.86 | $29.86 | $29.60 | $29.60 | $29.43 | 12,376 |
| 2023-12-21 | $29.35 | $29.56 | $29.33 | $29.56 | $29.39 | 11,081 |
| 2023-12-20 | $29.67 | $29.84 | $29.36 | $29.36 | $29.19 | 7,880 |
| 2023-12-19 | $29.39 | $29.70 | $29.39 | $29.70 | $29.53 | 10,880 |
| 2023-12-18 | $29.50 | $29.50 | $29.45 | $29.46 | $29.29 | 4,113 |
| 2023-12-15 | $29.50 | $29.62 | $29.34 | $29.48 | $29.31 | 3,523 |
| 2023-12-14 | $29.00 | $29.73 | $29.00 | $29.70 | $29.53 | 6,079 |
| 2023-12-13 | $28.15 | $28.67 | $28.11 | $28.67 | $28.51 | 12,324 |
| 2023-12-12 | $28.30 | $28.34 | $28.29 | $28.29 | $28.13 | 23,825 |
| 2023-12-11 | $28.28 | $28.46 | $28.28 | $28.46 | $28.29 | 3,341 |
| 2023-12-08 | $28.23 | $28.34 | $28.18 | $28.34 | $28.18 | 6,098 |
| 2023-12-07 | $28.05 | $28.18 | $28.05 | $28.18 | $28.02 | 4,639 |
| 2023-12-06 | $27.92 | $28.11 | $27.92 | $27.96 | $27.80 | 2,284 |
| 2023-12-05 | $28.10 | $28.10 | $27.92 | $27.96 | $27.80 | 4,509 |
| 2023-12-04 | $27.95 | $28.33 | $27.95 | $28.30 | $28.14 | 11,514 |
| 2023-12-01 | $27.65 | $28.14 | $27.65 | $28.14 | $27.98 | 2,391 |
| 2023-11-30 | $27.49 | $27.65 | $27.49 | $27.64 | $27.48 | 11,315 |
| 2023-11-29 | $27.43 | $27.53 | $27.34 | $27.34 | $27.19 | 6,436 |
| 2023-11-28 | $27.04 | $27.13 | $27.00 | $27.13 | $26.97 | 1,961 |
| 2023-11-27 | $27.01 | $27.12 | $27.01 | $27.12 | $26.87 | 2,283 |
| 2023-11-24 | $27.00 | $27.15 | $27.00 | $27.11 | $26.86 | 4,961 |
| 2023-11-22 | $27.02 | $27.11 | $26.95 | $27.02 | $26.77 | 8,533 |
| 2023-11-21 | $26.89 | $26.97 | $26.84 | $26.92 | $26.67 | 1,864 |
| 2023-11-20 | $27.04 | $27.10 | $26.95 | $27.08 | $26.83 | 6,048 |
| 2023-11-17 | $26.96 | $27.09 | $26.94 | $27.05 | $27.05 | 10,282 |
| 2023-11-16 | $27.21 | $27.24 | $26.76 | $26.88 | $26.88 | 30,020 |
| 2023-11-15 | $27.11 | $27.31 | $27.11 | $27.26 | $27.26 | 6,003 |
| 2023-11-14 | $26.48 | $27.10 | $26.48 | $27.01 | $27.01 | 169,548 |
| 2023-11-13 | $26.19 | $26.27 | $26.11 | $26.20 | $26.20 | 7,968 |
| 2023-11-10 | $26.19 | $26.35 | $26.06 | $26.29 | $26.29 | 13,962 |
| 2023-11-09 | $26.46 | $26.46 | $26.05 | $26.11 | $26.11 | 16,734 |
| 2023-11-08 | $26.52 | $26.52 | $26.30 | $26.35 | $26.35 | 13,693 |
| 2023-11-07 | $26.53 | $26.55 | $26.49 | $26.49 | $26.49 | 7,983 |
| 2023-11-06 | $26.75 | $26.79 | $26.70 | $26.70 | $26.70 | 2,292 |
| 2023-11-03 | $26.94 | $26.99 | $26.85 | $26.85 | $26.85 | 4,735 |
| 2023-11-02 | $26.06 | $26.53 | $26.06 | $26.53 | $26.53 | 24,466 |
| 2023-11-01 | $25.95 | $26.03 | $25.60 | $25.94 | $25.94 | 26,958 |
| 2023-10-31 | $25.70 | $25.88 | $25.68 | $25.88 | $25.88 | 4,534 |
| 2023-10-30 | $25.50 | $25.66 | $25.46 | $25.66 | $25.66 | 16,602 |
| 2023-10-27 | $25.64 | $25.68 | $25.31 | $25.33 | $25.33 | 14,028 |
| 2023-10-26 | $25.85 | $26.02 | $25.82 | $25.87 | $25.78 | 9,085 |
| 2023-10-25 | $26.16 | $26.16 | $25.92 | $25.97 | $25.89 | 12,708 |
| 2023-10-24 | $26.15 | $26.30 | $26.15 | $26.23 | $26.15 | 5,088 |
| 2023-10-23 | $26.15 | $26.25 | $26.02 | $26.02 | $25.93 | 8,886 |
| 2023-10-20 | $26.56 | $26.56 | $26.33 | $26.33 | $26.24 | 4,224 |
| 2023-10-19 | $26.96 | $26.99 | $26.69 | $26.69 | $26.61 | 3,306 |
| 2023-10-18 | $27.14 | $27.15 | $27.04 | $27.04 | $26.95 | 2,902 |
| 2023-10-17 | $27.15 | $27.40 | $27.15 | $27.34 | $27.25 | 4,343 |
| 2023-10-16 | $27.15 | $27.15 | $27.00 | $27.11 | $27.02 | 2,741 |
| 2023-10-13 | $26.86 | $26.87 | $26.75 | $26.75 | $26.75 | 2,084 |
| 2023-10-12 | $27.00 | $27.00 | $26.72 | $26.88 | $26.88 | 11,074 |
| 2023-10-11 | $27.09 | $27.13 | $26.96 | $27.13 | $27.13 | 7,448 |
| 2023-10-10 | $26.94 | $27.28 | $26.94 | $27.11 | $27.11 | 3,249 |
| 2023-10-09 | $26.46 | $26.87 | $26.46 | $26.86 | $26.86 | 3,300 |
| 2023-10-06 | $26.35 | $26.62 | $26.35 | $26.57 | $26.57 | 4,927 |
| 2023-10-05 | $26.62 | $26.62 | $26.41 | $26.51 | $26.51 | 3,585 |
| 2023-10-04 | $26.33 | $26.65 | $26.33 | $26.65 | $26.65 | 2,583 |
| 2023-10-03 | $26.75 | $26.75 | $26.48 | $26.61 | $26.61 | 12,697 |
| 2023-10-02 | $27.28 | $27.28 | $26.83 | $26.94 | $26.94 | 3,172 |
| 2023-09-29 | $27.51 | $27.52 | $27.29 | $27.29 | $27.29 | 1,357 |
| 2023-09-28 | $26.98 | $27.33 | $26.98 | $27.31 | $27.31 | 4,656 |
| 2023-09-27 | $27.07 | $27.13 | $26.98 | $27.02 | $27.02 | 4,409 |
| 2023-09-26 | $27.23 | $27.36 | $27.04 | $27.08 | $27.00 | 6,290 |
| 2023-09-25 | $27.38 | $27.51 | $27.37 | $27.45 | $27.36 | 8,474 |
| 2023-09-22 | $27.68 | $27.68 | $27.40 | $27.40 | $27.31 | 711 |
| 2023-09-21 | $27.88 | $27.89 | $27.58 | $27.58 | $27.49 | 4,521 |
| 2023-09-20 | $28.22 | $28.30 | $27.94 | $27.98 | $27.89 | 3,790 |
| 2023-09-19 | $28.20 | $28.28 | $27.99 | $28.09 | $28.01 | 10,849 |
| 2023-09-18 | $28.25 | $28.25 | $28.14 | $28.14 | $28.05 | 5,795 |
| 2023-09-15 | $28.31 | $28.44 | $28.28 | $28.28 | $28.19 | 2,220 |
| 2023-09-14 | $28.27 | $28.47 | $28.27 | $28.44 | $28.44 | 9,850 |
| 2023-09-13 | $28.28 | $28.28 | $27.97 | $28.03 | $28.03 | 5,273 |
| 2023-09-12 | $28.22 | $28.28 | $28.22 | $28.28 | $28.28 | 2,286 |
| 2023-09-11 | $28.36 | $28.36 | $28.12 | $28.20 | $28.20 | 5,263 |
| 2023-09-08 | $28.00 | $28.18 | $28.00 | $28.16 | $28.16 | 5,346 |
| 2023-09-07 | $28.13 | $28.13 | $27.90 | $27.96 | $27.96 | 4,517 |
| 2023-09-06 | $28.28 | $28.28 | $28.01 | $28.15 | $28.15 | 3,212 |
| 2023-09-05 | $28.58 | $28.67 | $28.34 | $28.34 | $28.34 | 2,012 |
| 2023-09-01 | $28.60 | $28.71 | $28.52 | $28.65 | $28.65 | 8,881 |
| 2023-08-31 | $28.52 | $28.55 | $28.37 | $28.42 | $28.42 | 3,910 |
| 2023-08-30 | $28.39 | $28.47 | $28.34 | $28.47 | $28.47 | 3,189 |
| 2023-08-29 | $28.16 | $28.48 | $28.16 | $28.43 | $28.43 | 2,239 |
| 2023-08-28 | $28.07 | $28.26 | $28.07 | $28.23 | $28.14 | 2,592 |
| 2023-08-25 | $28.01 | $28.09 | $27.87 | $27.98 | $27.89 | 2,946 |
| 2023-08-24 | $27.99 | $28.03 | $27.87 | $27.90 | $27.81 | 4,917 |
| 2023-08-23 | $27.91 | $28.02 | $27.90 | $28.01 | $27.92 | 1,551 |
| 2023-08-22 | $28.24 | $28.24 | $27.89 | $27.92 | $27.83 | 2,432 |
| 2023-08-21 | $28.25 | $28.25 | $28.05 | $28.18 | $28.09 | 9,246 |
| 2023-08-18 | $28.11 | $28.35 | $28.11 | $28.26 | $28.17 | 4,948 |
| 2023-08-17 | $28.32 | $28.35 | $28.16 | $28.16 | $28.07 | 2,124 |
| 2023-08-16 | $28.35 | $28.37 | $28.12 | $28.17 | $28.08 | 7,004 |
| 2023-08-15 | $28.77 | $28.77 | $28.40 | $28.43 | $28.34 | 8,951 |
| 2023-08-14 | $28.95 | $29.02 | $28.80 | $28.82 | $28.73 | 7,455 |
| 2023-08-11 | $29.00 | $29.09 | $28.98 | $29.03 | $28.93 | 4,560 |
| 2023-08-10 | $29.31 | $29.31 | $28.98 | $29.01 | $28.92 | 6,339 |
| 2023-08-09 | $29.17 | $29.34 | $29.09 | $29.12 | $29.03 | 11,564 |
| 2023-08-08 | $28.86 | $29.16 | $28.75 | $29.16 | $29.07 | 8,414 |
| 2023-08-07 | $29.11 | $29.28 | $29.09 | $29.23 | $29.14 | 3,833 |
| 2023-08-04 | $29.04 | $29.31 | $28.88 | $28.89 | $28.80 | 7,507 |
| 2023-08-03 | $28.96 | $29.18 | $28.82 | $29.08 | $28.99 | 8,203 |
| 2023-08-02 | $29.01 | $29.19 | $28.93 | $29.09 | $28.99 | 10,863 |
| 2023-08-01 | $29.32 | $29.34 | $29.11 | $29.24 | $29.15 | 6,660 |
| 2023-07-31 | $29.32 | $29.50 | $29.29 | $29.39 | $29.30 | 11,154 |
| 2023-07-28 | $29.33 | $29.35 | $29.20 | $29.30 | $29.21 | 10,622 |
| 2023-07-27 | $29.36 | $29.42 | $29.08 | $29.12 | $29.03 | 4,136 |
| 2023-07-26 | $29.14 | $29.23 | $29.14 | $29.23 | $29.05 | 4,596 |
| 2023-07-25 | $29.10 | $29.22 | $29.10 | $29.16 | $28.98 | 4,951 |
| 2023-07-24 | $29.12 | $29.23 | $29.12 | $29.16 | $28.98 | 5,779 |
| 2023-07-21 | $29.18 | $29.18 | $29.01 | $29.06 | $29.06 | 2,357 |
| 2023-07-20 | $28.99 | $29.12 | $28.99 | $29.09 | $29.09 | 9,279 |
| 2023-07-19 | $28.90 | $29.08 | $28.90 | $29.05 | $29.05 | 16,692 |
| 2023-07-18 | $28.65 | $28.93 | $28.65 | $28.86 | $28.86 | 9,894 |
| 2023-07-17 | $28.56 | $28.75 | $28.56 | $28.70 | $28.70 | 9,149 |
| 2023-07-14 | $29.08 | $29.08 | $28.70 | $28.75 | $28.75 | 8,726 |
| 2023-07-13 | $28.94 | $29.08 | $28.94 | $29.06 | $29.06 | 52,388 |
| 2023-07-12 | $29.12 | $29.20 | $28.95 | $28.97 | $28.97 | 7,097 |
| 2023-07-11 | $28.53 | $28.93 | $28.53 | $28.93 | $28.93 | 2,049 |
| 2023-07-10 | $28.37 | $28.62 | $28.37 | $28.44 | $28.44 | 1,654 |
| 2023-07-07 | $28.49 | $28.60 | $28.37 | $28.37 | $28.37 | 1,252 |
| 2023-07-06 | $28.14 | $28.26 | $28.14 | $28.25 | $28.25 | 2,092 |
| 2023-07-05 | $28.42 | $28.60 | $28.42 | $28.51 | $28.51 | 6,068 |
| 2023-07-03 | $28.34 | $28.72 | $28.34 | $28.65 | $28.65 | 1,518 |
| 2023-06-30 | $28.36 | $28.46 | $28.32 | $28.46 | $28.46 | 3,496 |
| 2023-06-29 | $27.96 | $28.26 | $27.96 | $28.25 | $28.25 | 9,538 |
| 2023-06-28 | $27.92 | $28.01 | $27.87 | $28.00 | $28.00 | 4,042 |
| 2023-06-27 | $27.92 | $28.17 | $27.90 | $28.17 | $28.08 | 3,371 |
| 2023-06-26 | $27.55 | $27.91 | $27.55 | $27.91 | $27.82 | 2,854 |
| 2023-06-23 | $27.62 | $27.72 | $27.59 | $27.59 | $27.50 | 6,153 |
| 2023-06-22 | $27.96 | $27.96 | $27.74 | $27.85 | $27.76 | 2,611 |
| 2023-06-21 | $28.06 | $28.15 | $27.95 | $28.05 | $27.96 | 5,988 |
| 2023-06-20 | $28.34 | $28.34 | $28.14 | $28.14 | $28.05 | 3,041 |
| 2023-06-16 | $28.49 | $28.55 | $28.45 | $28.50 | $28.50 | 1,584 |
| 2023-06-15 | $28.26 | $28.52 | $28.26 | $28.51 | $28.51 | 5,938 |
| 2023-06-14 | $28.32 | $28.44 | $28.18 | $28.19 | $28.19 | 4,234 |
| 2023-06-13 | $28.17 | $28.38 | $28.17 | $28.33 | $28.33 | 5,769 |
| 2023-06-12 | $28.13 | $28.13 | $27.92 | $28.06 | $28.06 | 6,532 |
| 2023-06-09 | $27.98 | $28.12 | $27.91 | $27.95 | $27.95 | 5,601 |
| 2023-06-08 | $28.05 | $28.06 | $27.90 | $28.06 | $28.06 | 1,336 |
| 2023-06-07 | $27.63 | $28.14 | $27.63 | $28.14 | $28.14 | 1,363 |
| 2023-06-06 | $27.24 | $27.61 | $27.24 | $27.54 | $27.54 | 2,586 |
| 2023-06-05 | $27.46 | $27.46 | $27.23 | $27.29 | $27.29 | 19,000 |
| 2023-06-02 | $27.03 | $27.45 | $27.03 | $27.45 | $27.45 | 8,836 |
| 2023-06-01 | $26.64 | $26.74 | $26.55 | $26.74 | $26.74 | 1,846 |
| 2023-05-31 | $26.70 | $26.70 | $26.51 | $26.60 | $26.60 | 56,382 |
| 2023-05-30 | $26.97 | $26.97 | $26.86 | $26.89 | $26.89 | 9,552 |
| 2023-05-26 | $26.76 | $26.95 | $26.76 | $26.95 | $26.95 | 3,031 |
| 2023-05-25 | $26.90 | $26.90 | $26.69 | $26.83 | $26.74 | 4,233 |
| 2023-05-24 | $27.06 | $27.06 | $26.96 | $26.96 | $26.87 | 1,528 |
| 2023-05-23 | $27.27 | $27.61 | $27.27 | $27.32 | $27.23 | 4,069 |
| 2023-05-22 | $27.27 | $27.38 | $27.19 | $27.33 | $27.23 | 6,531 |
| 2023-05-19 | $27.40 | $27.40 | $27.14 | $27.25 | $27.16 | 164,453 |
| 2023-05-18 | $27.00 | $27.29 | $26.97 | $27.29 | $27.20 | 25,583 |
| 2023-05-17 | $26.78 | $27.09 | $26.70 | $27.05 | $26.96 | 4,895 |
| 2023-05-16 | $26.75 | $26.75 | $26.60 | $26.60 | $26.51 | 6,901 |
| 2023-05-15 | $26.88 | $27.03 | $26.82 | $27.02 | $26.93 | 6,421 |
| 2023-05-12 | $26.80 | $26.83 | $26.64 | $26.83 | $26.74 | 25,952 |
| 2023-05-11 | $26.80 | $26.83 | $26.63 | $26.77 | $26.68 | 25,563 |
| 2023-05-10 | $27.26 | $27.26 | $26.70 | $26.93 | $26.84 | 14,298 |
| 2023-05-09 | $27.06 | $27.13 | $26.95 | $27.02 | $26.93 | 9,660 |
| 2023-05-08 | $27.39 | $27.39 | $27.10 | $27.22 | $27.13 | 11,379 |
| 2023-05-05 | $27.00 | $27.29 | $27.00 | $27.29 | $27.20 | 28,090 |
| 2023-05-04 | $26.97 | $26.97 | $26.63 | $26.73 | $26.64 | 13,227 |
| 2023-05-03 | $27.28 | $27.43 | $27.03 | $27.03 | $26.94 | 10,390 |
| 2023-05-02 | $27.69 | $27.69 | $27.15 | $27.34 | $27.25 | 2,705 |
| 2023-05-01 | $27.91 | $27.98 | $27.86 | $27.86 | $27.77 | 3,033 |
| 2023-04-28 | $27.57 | $27.93 | $27.57 | $27.90 | $27.81 | 2,177 |
| 2023-04-27 | $27.25 | $27.56 | $27.23 | $27.56 | $27.47 | 3,817 |
| 2023-04-26 | $27.46 | $27.48 | $27.17 | $27.24 | $27.15 | 5,429 |
| 2023-04-25 | $27.92 | $27.92 | $27.57 | $27.58 | $27.39 | 2,269 |
| 2023-04-24 | $27.97 | $28.05 | $27.95 | $28.04 | $27.85 | 11,396 |
| 2023-04-21 | $27.99 | $28.08 | $27.90 | $28.01 | $27.83 | 66,936 |
| 2023-04-20 | $28.10 | $28.20 | $27.99 | $28.03 | $27.84 | 7,017 |
| 2023-04-19 | $28.47 | $28.47 | $28.24 | $28.40 | $28.21 | 2,184 |
| 2023-04-18 | $28.48 | $28.53 | $28.42 | $28.53 | $28.35 | 13,316 |
| 2023-04-17 | $28.22 | $28.47 | $28.22 | $28.47 | $28.28 | 5,362 |
| 2023-04-14 | $28.41 | $28.48 | $28.21 | $28.30 | $28.11 | 8,502 |
| 2023-04-13 | $28.16 | $28.46 | $28.16 | $28.42 | $28.23 | 4,019 |
| 2023-04-12 | $28.60 | $28.60 | $28.27 | $28.27 | $28.08 | 1,995 |
| 2023-04-11 | $28.27 | $28.58 | $28.27 | $28.44 | $28.25 | 2,876 |
| 2023-04-10 | $27.99 | $28.30 | $27.99 | $28.30 | $28.11 | 1,699 |
| 2023-04-06 | $28.09 | $28.09 | $28.03 | $28.03 | $27.84 | 3,551 |
| 2023-04-05 | $27.91 | $28.09 | $27.91 | $28.09 | $27.90 | 1,949 |
| 2023-04-04 | $28.39 | $28.39 | $27.92 | $28.02 | $27.83 | 2,864 |
| 2023-04-03 | $28.28 | $28.44 | $28.28 | $28.35 | $28.16 | 1,858 |
| 2023-03-31 | $27.97 | $28.21 | $27.96 | $28.21 | $28.02 | 4,019 |
| 2023-03-30 | $27.80 | $27.90 | $27.69 | $27.77 | $27.59 | 3,451 |
| 2023-03-29 | $27.50 | $27.64 | $27.50 | $27.64 | $27.46 | 4,659 |
| 2023-03-28 | $27.07 | $27.39 | $27.07 | $27.32 | $27.05 | 9,027 |
| 2023-03-27 | $27.16 | $27.26 | $27.13 | $27.13 | $26.86 | 2,072 |
| 2023-03-24 | $26.51 | $26.90 | $26.44 | $26.90 | $26.90 | 21,830 |
| 2023-03-23 | $26.95 | $27.13 | $26.54 | $26.68 | $26.68 | 12,934 |
| 2023-03-22 | $27.49 | $27.56 | $26.89 | $26.89 | $26.89 | 12,183 |
| 2023-03-21 | $27.55 | $27.56 | $27.41 | $27.53 | $27.53 | 6,236 |
| 2023-03-20 | $27.14 | $27.29 | $27.05 | $27.15 | $27.15 | 9,421 |
| 2023-03-17 | $27.04 | $27.05 | $26.59 | $26.67 | $26.67 | 4,309 |
| 2023-03-16 | $26.70 | $27.22 | $26.58 | $27.21 | $27.21 | 7,708 |
| 2023-03-15 | $26.90 | $26.98 | $26.75 | $26.98 | $26.98 | 3,256 |
| 2023-03-14 | $27.64 | $27.71 | $27.27 | $27.40 | $27.40 | 16,748 |
| 2023-03-13 | $27.26 | $27.50 | $27.08 | $27.18 | $27.18 | 7,257 |
| 2023-03-10 | $28.30 | $28.30 | $27.63 | $27.72 | $27.72 | 10,802 |
| 2023-03-09 | $28.92 | $28.92 | $28.26 | $28.26 | $28.26 | 3,044 |
| 2023-03-08 | $28.91 | $28.91 | $28.65 | $28.88 | $28.88 | 3,809 |
| 2023-03-07 | $29.24 | $29.24 | $28.82 | $28.86 | $28.86 | 5,395 |
| 2023-03-06 | $29.50 | $29.55 | $29.30 | $29.36 | $29.36 | 5,108 |
| 2023-03-03 | $29.30 | $29.51 | $29.18 | $29.48 | $29.48 | 6,420 |
| 2023-03-02 | $29.05 | $29.20 | $28.96 | $29.20 | $29.20 | 2,655 |
| 2023-03-01 | $29.21 | $29.22 | $29.05 | $29.13 | $29.13 | 43,670 |
| 2023-02-28 | $29.35 | $29.37 | $29.14 | $29.15 | $29.15 | 7,387 |
| 2023-02-27 | $29.50 | $29.64 | $29.22 | $29.25 | $29.25 | 4,585 |
| 2023-02-24 | $29.15 | $29.30 | $29.06 | $29.30 | $29.30 | 4,249 |
| 2023-02-23 | $29.57 | $29.61 | $29.25 | $29.54 | $29.44 | 5,987 |
| 2023-02-22 | $29.51 | $29.60 | $29.35 | $29.44 | $29.35 | 11,311 |
| 2023-02-21 | $29.90 | $29.90 | $29.44 | $29.45 | $29.36 | 5,721 |
| 2023-02-17 | $30.00 | $30.13 | $29.95 | $30.09 | $30.00 | 2,665 |
| 2023-02-16 | $30.24 | $30.45 | $30.18 | $30.22 | $30.12 | 8,320 |
| 2023-02-15 | $30.40 | $30.55 | $30.33 | $30.54 | $30.45 | 6,342 |
| 2023-02-14 | $30.55 | $30.70 | $30.51 | $30.59 | $30.49 | 6,940 |
| 2023-02-13 | $30.32 | $30.71 | $30.32 | $30.70 | $30.60 | 5,051 |
| 2023-02-10 | $30.25 | $30.37 | $30.09 | $30.37 | $30.27 | 12,135 |
| 2023-02-09 | $30.49 | $30.50 | $30.03 | $30.04 | $29.94 | 16,752 |
| 2023-02-08 | $30.58 | $30.58 | $30.26 | $30.28 | $30.19 | 36,696 |
| 2023-02-07 | $30.50 | $30.62 | $30.19 | $30.54 | $30.44 | 15,061 |
| 2023-02-06 | $30.47 | $30.47 | $30.19 | $30.41 | $30.31 | 9,277 |
| 2023-02-03 | $30.97 | $30.97 | $30.65 | $30.70 | $30.60 | 9,825 |
| 2023-02-02 | $30.87 | $31.08 | $30.68 | $30.97 | $30.87 | 10,387 |
| 2023-02-01 | $30.57 | $30.63 | $30.22 | $30.63 | $30.53 | 10,675 |
| 2023-01-31 | $30.19 | $30.54 | $30.19 | $30.54 | $30.44 | 1,099 |
| 2023-01-30 | $30.39 | $30.40 | $30.04 | $30.05 | $29.95 | 13,623 |
| 2023-01-27 | $30.44 | $30.57 | $30.33 | $30.44 | $30.44 | 3,507 |
| 2023-01-26 | $30.38 | $30.41 | $30.20 | $30.41 | $30.41 | 1,303 |
| 2023-01-25 | $30.00 | $30.22 | $29.98 | $30.19 | $30.19 | 11,014 |
| 2023-01-24 | $30.09 | $30.29 | $30.09 | $30.18 | $30.18 | 9,904 |
| 2023-01-23 | $30.00 | $30.41 | $30.00 | $30.27 | $30.27 | 6,268 |
| 2023-01-20 | $29.76 | $29.97 | $29.63 | $29.97 | $29.97 | 6,009 |
| 2023-01-19 | $29.74 | $29.74 | $29.41 | $29.59 | $29.59 | 8,018 |
| 2023-01-18 | $30.36 | $30.36 | $29.78 | $29.78 | $29.78 | 2,441 |
| 2023-01-17 | $30.54 | $30.54 | $30.30 | $30.33 | $30.33 | 7,994 |
| 2023-01-13 | $30.31 | $30.48 | $30.27 | $30.48 | $30.48 | 13,732 |
| 2023-01-12 | $30.54 | $30.66 | $30.44 | $30.51 | $30.51 | 4,112 |
| 2023-01-11 | $30.47 | $30.47 | $30.19 | $30.42 | $30.42 | 10,359 |
| 2023-01-10 | $30.02 | $30.21 | $29.94 | $30.21 | $30.21 | 73,663 |
| 2023-01-09 | $30.15 | $30.32 | $29.97 | $29.97 | $29.97 | 4,331 |
| 2023-01-06 | $29.73 | $30.17 | $29.73 | $30.17 | $30.17 | 6,061 |
| 2023-01-05 | $29.39 | $29.53 | $29.35 | $29.52 | $29.52 | 7,933 |
| 2023-01-04 | $29.38 | $29.76 | $29.38 | $29.61 | $29.61 | 36,730 |
| 2023-01-03 | $29.27 | $29.33 | $29.08 | $29.22 | $29.22 | 7,088 |
| 2022-12-30 | $29.19 | $29.19 | $28.94 | $29.15 | $29.15 | 16,619 |
| 2022-12-29 | $28.92 | $29.30 | $28.92 | $29.19 | $29.19 | 4,776 |
| 2022-12-28 | $29.34 | $29.34 | $28.98 | $28.98 | $28.84 | 5,000 |
| 2022-12-27 | $29.26 | $29.44 | $29.26 | $29.39 | $29.26 | 8,323 |
| 2022-12-23 | $29.08 | $29.24 | $29.08 | $29.23 | $29.09 | 28,529 |
| 2022-12-22 | $29.09 | $29.09 | $28.50 | $28.92 | $28.79 | 62,921 |
| 2022-12-21 | $29.18 | $29.25 | $29.10 | $29.15 | $29.02 | 3,022 |
| 2022-12-20 | $28.69 | $28.95 | $28.69 | $28.85 | $28.72 | 4,248 |
| 2022-12-19 | $29.03 | $29.12 | $28.65 | $28.79 | $28.66 | 5,012 |
| 2022-12-16 | $28.96 | $29.03 | $28.77 | $29.02 | $28.89 | 21,414 |
| 2022-12-15 | $29.56 | $29.56 | $29.23 | $29.34 | $29.20 | 9,963 |
| 2022-12-14 | $29.99 | $30.26 | $29.80 | $29.86 | $29.72 | 10,311 |
| 2022-12-13 | $30.37 | $30.43 | $29.89 | $30.04 | $29.91 | 10,390 |
| 2022-12-12 | $29.50 | $29.85 | $29.50 | $29.83 | $29.70 | 9,240 |
| 2022-12-09 | $29.57 | $29.57 | $29.33 | $29.33 | $29.33 | 4,574 |
| 2022-12-08 | $29.59 | $29.72 | $29.50 | $29.51 | $29.51 | 7,852 |
| 2022-12-07 | $29.40 | $29.57 | $29.39 | $29.41 | $29.41 | 51,520 |
| 2022-12-06 | $29.84 | $29.84 | $29.36 | $29.49 | $29.49 | 3,261 |
| 2022-12-05 | $30.26 | $30.26 | $29.82 | $29.86 | $29.86 | 4,053 |
| 2022-12-02 | $30.34 | $30.51 | $30.29 | $30.51 | $30.51 | 9,439 |
| 2022-12-01 | $30.58 | $30.66 | $30.43 | $30.55 | $30.55 | 12,151 |
| 2022-11-30 | $30.12 | $30.44 | $29.76 | $30.43 | $30.43 | 16,304 |
| 2022-11-29 | $29.95 | $30.00 | $29.86 | $30.00 | $30.00 | 15,529 |
| 2022-11-28 | $29.96 | $29.96 | $29.76 | $29.81 | $29.81 | 2,651 |
| 2022-11-25 | $30.36 | $30.36 | $30.36 | $30.36 | $30.27 | 124 |
| 2022-11-23 | $30.26 | $30.28 | $30.24 | $30.28 | $30.18 | 1,994 |
| 2022-11-22 | $30.19 | $30.27 | $30.13 | $30.27 | $30.17 | 5,248 |
| 2022-11-21 | $29.55 | $29.75 | $29.51 | $29.74 | $29.65 | 56,483 |
| 2022-11-18 | $29.72 | $29.72 | $29.52 | $29.68 | $29.58 | 8,319 |
| 2022-11-17 | $29.52 | $29.55 | $29.06 | $29.55 | $29.46 | 7,847 |
| 2022-11-16 | $29.74 | $29.74 | $29.31 | $29.40 | $29.31 | 11,377 |
| 2022-11-15 | $30.06 | $30.06 | $29.61 | $29.82 | $29.73 | 6,355 |
| 2022-11-14 | $30.05 | $30.11 | $29.65 | $29.65 | $29.55 | 16,674 |
| 2022-11-11 | $29.67 | $29.97 | $29.67 | $29.91 | $29.81 | 3,714 |
| 2022-11-10 | $28.95 | $29.44 | $28.95 | $29.44 | $29.35 | 4,813 |
| 2022-11-09 | $28.74 | $28.74 | $28.27 | $28.27 | $28.18 | 8,867 |
| 2022-11-08 | $28.82 | $29.12 | $28.82 | $28.93 | $28.84 | 10,018 |
| 2022-11-07 | $28.54 | $28.75 | $28.54 | $28.75 | $28.66 | 2,641 |
| 2022-11-04 | $28.41 | $28.59 | $28.18 | $28.47 | $28.38 | 1,092 |
| 2022-11-03 | $27.87 | $28.10 | $27.77 | $27.96 | $27.87 | 6,119 |
| 2022-11-02 | $28.48 | $28.82 | $28.04 | $28.11 | $28.02 | 8,888 |
| 2022-11-01 | $28.73 | $28.73 | $28.51 | $28.67 | $28.58 | 4,201 |
| 2022-10-31 | $28.39 | $28.54 | $28.39 | $28.46 | $28.37 | 3,251 |
| 2022-10-28 | $28.12 | $28.56 | $28.12 | $28.56 | $28.47 | 3,681 |
| 2022-10-27 | $28.14 | $28.32 | $27.99 | $28.01 | $27.92 | 22,321 |
| 2022-10-26 | $28.19 | $28.19 | $27.95 | $28.01 | $27.84 | 2,665 |
| 2022-10-25 | $27.72 | $28.00 | $27.72 | $27.97 | $27.81 | 11,799 |
| 2022-10-24 | $27.40 | $27.49 | $27.33 | $27.49 | $27.33 | 3,409 |
| 2022-10-21 | $26.77 | $27.23 | $26.77 | $27.23 | $27.07 | 15,845 |
| 2022-10-20 | $26.80 | $27.07 | $26.57 | $26.60 | $26.45 | 5,402 |
| 2022-10-19 | $26.97 | $26.97 | $26.68 | $26.85 | $26.69 | 4,188 |
| 2022-10-18 | $27.01 | $27.29 | $26.95 | $27.03 | $26.87 | 6,471 |
| 2022-10-17 | $26.58 | $26.72 | $26.58 | $26.67 | $26.51 | 3,758 |
| 2022-10-14 | $26.86 | $26.90 | $26.28 | $26.28 | $26.28 | 2,429 |
| 2022-10-13 | $25.50 | $26.75 | $25.48 | $26.73 | $26.73 | 4,144 |
| 2022-10-12 | $26.07 | $26.09 | $25.98 | $25.98 | $25.98 | 6,471 |
| 2022-10-11 | $25.90 | $26.26 | $25.89 | $26.02 | $26.02 | 2,194 |
| 2022-10-10 | $26.11 | $26.25 | $25.86 | $25.96 | $25.96 | 3,211 |
| 2022-10-07 | $26.50 | $26.50 | $26.06 | $26.10 | $26.10 | 6,950 |
| 2022-10-06 | $26.78 | $26.78 | $26.55 | $26.61 | $26.61 | 3,483 |
| 2022-10-05 | $26.68 | $27.05 | $26.68 | $26.93 | $26.93 | 3,684 |
| 2022-10-04 | $26.76 | $27.04 | $26.76 | $27.04 | $27.04 | 8,319 |
| 2022-10-03 | $25.83 | $26.12 | $25.82 | $26.12 | $26.12 | 5,388 |
| 2022-09-30 | $25.73 | $25.92 | $25.42 | $25.42 | $25.42 | 3,444 |
| 2022-09-29 | $25.73 | $25.90 | $25.56 | $25.70 | $25.70 | 7,124 |
| 2022-09-28 | $25.76 | $26.33 | $25.76 | $26.30 | $26.30 | 55,982 |
| 2022-09-27 | $25.99 | $26.16 | $25.69 | $25.72 | $25.66 | 5,076 |
| 2022-09-26 | $26.16 | $26.26 | $25.74 | $25.75 | $25.75 | 15,629 |
| 2022-09-23 | $26.53 | $26.53 | $25.97 | $26.25 | $26.25 | 4,958 |
| 2022-09-22 | $27.42 | $27.42 | $26.91 | $26.94 | $26.94 | 7,975 |
| 2022-09-21 | $27.77 | $27.83 | $27.21 | $27.21 | $27.21 | 5,064 |
| 2022-09-20 | $28.02 | $28.02 | $27.39 | $27.57 | $27.57 | 26,493 |
| 2022-09-19 | $27.54 | $28.08 | $27.54 | $28.08 | $28.08 | 7,267 |
| 2022-09-16 | $27.73 | $27.85 | $27.60 | $27.85 | $27.85 | 9,926 |
| 2022-09-15 | $28.23 | $28.39 | $28.02 | $28.10 | $28.10 | 19,731 |
| 2022-09-14 | $28.54 | $28.54 | $28.15 | $28.29 | $28.29 | 23,012 |
| 2022-09-13 | $29.02 | $29.06 | $28.30 | $28.37 | $28.37 | 7,798 |
| 2022-09-12 | $29.27 | $29.54 | $29.27 | $29.51 | $29.51 | 2,834 |
| 2022-09-09 | $28.89 | $29.22 | $28.89 | $29.11 | $29.11 | 5,384 |
| 2022-09-08 | $28.58 | $28.73 | $28.58 | $28.72 | $28.72 | 4,560 |
| 2022-09-07 | $28.14 | $28.62 | $28.12 | $28.57 | $28.57 | 12,613 |
| 2022-09-06 | $28.60 | $28.60 | $28.03 | $28.11 | $28.11 | 6,845 |
| 2022-09-02 | $28.68 | $28.89 | $28.21 | $28.26 | $28.26 | 2,024 |
| 2022-09-01 | $28.54 | $28.54 | $28.20 | $28.41 | $28.41 | 13,233 |
| 2022-08-31 | $28.88 | $28.88 | $28.52 | $28.52 | $28.52 | 5,059 |
| 2022-08-30 | $29.10 | $29.10 | $28.76 | $28.76 | $28.76 | 10,878 |
| 2022-08-29 | $29.27 | $29.35 | $29.01 | $29.16 | $29.16 | 11,158 |
| 2022-08-26 | $30.12 | $30.12 | $29.37 | $29.37 | $29.28 | 1,806 |
| 2022-08-25 | $29.91 | $30.17 | $29.90 | $30.17 | $30.07 | 8,538 |
| 2022-08-24 | $29.74 | $29.79 | $29.71 | $29.79 | $29.69 | 2,617 |
| 2022-08-23 | $29.89 | $29.92 | $29.75 | $29.79 | $29.69 | 6,422 |
| 2022-08-22 | $29.87 | $29.87 | $29.64 | $29.67 | $29.57 | 9,192 |
| 2022-08-19 | $30.31 | $30.40 | $30.27 | $30.35 | $30.25 | 4,931 |
| 2022-08-18 | $30.51 | $30.62 | $30.45 | $30.58 | $30.48 | 7,552 |
| 2022-08-17 | $30.52 | $30.70 | $30.34 | $30.53 | $30.44 | 16,527 |
| 2022-08-16 | $30.66 | $30.92 | $30.62 | $30.76 | $30.66 | 5,645 |
| 2022-08-15 | $30.36 | $30.56 | $30.33 | $30.53 | $30.43 | 8,369 |
| 2022-08-12 | $30.47 | $30.56 | $30.33 | $30.55 | $30.55 | 10,552 |
| 2022-08-11 | $30.29 | $30.38 | $30.01 | $30.23 | $30.23 | 17,713 |
| 2022-08-10 | $29.82 | $29.82 | $29.72 | $29.75 | $29.75 | 7,742 |
| 2022-08-09 | $29.22 | $29.26 | $29.17 | $29.24 | $29.24 | 13,765 |
| 2022-08-08 | $29.18 | $29.52 | $29.18 | $29.24 | $29.24 | 5,757 |
| 2022-08-05 | $28.96 | $29.11 | $28.96 | $29.07 | $29.07 | 14,315 |
| 2022-08-04 | $29.12 | $29.20 | $29.08 | $29.08 | $29.08 | 2,413 |
| 2022-08-03 | $29.37 | $29.42 | $29.23 | $29.35 | $29.35 | 4,020 |
| 2022-08-02 | $29.25 | $29.42 | $29.17 | $29.17 | $29.17 | 4,861 |
| 2022-08-01 | $29.40 | $29.52 | $29.30 | $29.48 | $29.48 | 5,053 |
| 2022-07-29 | $29.37 | $29.51 | $29.35 | $29.47 | $29.47 | 8,600 |
| 2022-07-28 | $29.09 | $29.31 | $29.03 | $29.31 | $29.31 | 7,658 |
| 2022-07-27 | $28.71 | $29.10 | $28.68 | $29.03 | $29.03 | 5,041 |
| 2022-07-26 | $28.83 | $28.94 | $28.80 | $28.80 | $28.71 | 6,979 |
| 2022-07-25 | $28.83 | $28.92 | $28.78 | $28.88 | $28.80 | 11,430 |
| 2022-07-22 | $28.81 | $28.81 | $28.55 | $28.69 | $28.60 | 4,522 |
| 2022-07-21 | $28.73 | $28.85 | $28.64 | $28.84 | $28.75 | 5,863 |
| 2022-07-20 | $28.93 | $28.99 | $28.81 | $28.94 | $28.85 | 6,081 |
| 2022-07-19 | $28.55 | $28.86 | $28.55 | $28.85 | $28.76 | 12,727 |
| 2022-07-18 | $28.50 | $28.64 | $28.29 | $28.33 | $28.25 | 16,006 |
| 2022-07-15 | $28.24 | $28.30 | $28.19 | $28.30 | $28.21 | 8,531 |
| 2022-07-14 | $27.85 | $27.94 | $27.66 | $27.94 | $27.85 | 6,360 |
| 2022-07-13 | $28.38 | $28.38 | $28.30 | $28.30 | $28.22 | 1,038 |
| 2022-07-12 | $28.35 | $28.71 | $28.35 | $28.55 | $28.47 | 1,972 |
| 2022-07-11 | $28.48 | $28.63 | $28.42 | $28.51 | $28.42 | 5,882 |
| 2022-07-08 | $28.75 | $28.80 | $28.68 | $28.68 | $28.60 | 1,297 |
| 2022-07-07 | $28.69 | $28.83 | $28.69 | $28.76 | $28.67 | 4,472 |
| 2022-07-06 | $28.42 | $28.52 | $28.13 | $28.38 | $28.30 | 5,864 |
| 2022-07-05 | $28.76 | $28.76 | $28.01 | $28.56 | $28.48 | 7,359 |
| 2022-07-01 | $28.77 | $28.94 | $28.35 | $28.94 | $28.85 | 3,933 |
| 2022-06-30 | $28.57 | $28.87 | $28.51 | $28.52 | $28.44 | 3,524 |
| 2022-06-29 | $29.02 | $29.02 | $28.76 | $28.87 | $28.79 | 4,205 |
| 2022-06-28 | $29.43 | $29.69 | $29.13 | $29.14 | $29.06 | 11,278 |
| 2022-06-27 | $29.38 | $29.45 | $29.35 | $29.39 | $29.21 | 1,754 |
| 2022-06-24 | $28.78 | $29.32 | $28.78 | $29.30 | $29.13 | 5,129 |
| 2022-06-23 | $28.76 | $28.76 | $28.31 | $28.60 | $28.43 | 8,704 |
| 2022-06-22 | $28.45 | $28.72 | $28.45 | $28.53 | $28.36 | 4,275 |
| 2022-06-21 | $28.38 | $28.77 | $28.38 | $28.71 | $28.54 | 3,621 |
| 2022-06-17 | $28.10 | $28.30 | $27.85 | $28.11 | $27.94 | 3,630 |
| 2022-06-16 | $28.22 | $28.31 | $28.06 | $28.11 | $27.94 | 26,296 |
| 2022-06-15 | $29.10 | $29.28 | $28.72 | $29.07 | $28.90 | 6,226 |
| 2022-06-14 | $29.21 | $29.21 | $28.79 | $28.93 | $28.76 | 6,432 |
| 2022-06-13 | $29.80 | $29.80 | $29.09 | $29.09 | $28.92 | 14,199 |
| 2022-06-10 | $30.64 | $30.64 | $30.33 | $30.34 | $30.16 | 20,375 |
| 2022-06-09 | $31.74 | $31.74 | $30.99 | $30.99 | $30.80 | 19,597 |
| 2022-06-08 | $31.86 | $31.96 | $31.60 | $31.60 | $31.42 | 8,636 |
| 2022-06-07 | $31.59 | $32.08 | $31.59 | $32.07 | $31.88 | 20,813 |
| 2022-06-06 | $31.89 | $31.89 | $31.66 | $31.72 | $31.53 | 17,069 |
| 2022-06-03 | $31.88 | $31.88 | $31.62 | $31.64 | $31.45 | 10,178 |
| 2022-06-02 | $31.85 | $31.92 | $31.46 | $31.92 | $31.73 | 11,417 |
| 2022-06-01 | $32.15 | $32.15 | $31.51 | $31.80 | $31.61 | 10,929 |
| 2022-05-31 | $32.14 | $32.17 | $31.91 | $31.93 | $31.74 | 16,585 |
| 2022-05-27 | $31.89 | $32.17 | $31.89 | $32.17 | $31.98 | 10,531 |
| 2022-05-26 | $31.61 | $31.82 | $31.61 | $31.73 | $31.54 | 16,953 |
| 2022-05-25 | $31.08 | $31.51 | $31.08 | $31.42 | $31.15 | 8,748 |
| 2022-05-24 | $30.72 | $31.01 | $30.35 | $30.91 | $30.64 | 4,952 |
| 2022-05-23 | $30.69 | $31.10 | $30.61 | $30.84 | $30.58 | 7,210 |
| 2022-05-20 | $30.75 | $30.76 | $29.93 | $30.55 | $30.29 | 15,642 |
| 2022-05-19 | $30.86 | $30.86 | $30.47 | $30.64 | $30.37 | 14,666 |
| 2022-05-18 | $31.62 | $31.70 | $30.97 | $30.98 | $30.71 | 18,498 |
| 2022-05-17 | $31.52 | $32.00 | $31.51 | $32.00 | $31.72 | 19,220 |
| 2022-05-16 | $31.14 | $31.52 | $31.02 | $31.34 | $31.07 | 17,235 |
| 2022-05-13 | $30.96 | $31.16 | $30.85 | $31.12 | $30.85 | 13,776 |
| 2022-05-12 | $30.57 | $30.80 | $30.26 | $30.70 | $30.44 | 55,177 |
| 2022-05-11 | $30.67 | $31.21 | $30.46 | $30.46 | $30.20 | 9,334 |
| 2022-05-10 | $31.33 | $31.33 | $30.36 | $30.76 | $30.50 | 18,966 |
| 2022-05-09 | $31.19 | $31.36 | $31.03 | $31.03 | $30.76 | 10,875 |
| 2022-05-06 | $31.46 | $31.64 | $31.20 | $31.56 | $31.29 | 62,667 |
| 2022-05-05 | $31.83 | $31.95 | $31.35 | $31.49 | $31.22 | 10,019 |
| 2022-05-04 | $31.25 | $32.06 | $31.25 | $32.06 | $31.78 | 5,971 |
| 2022-05-03 | $30.75 | $31.29 | $30.75 | $31.22 | $30.95 | 14,088 |
| 2022-05-02 | $30.95 | $30.95 | $30.29 | $30.81 | $30.54 | 20,074 |
| 2022-04-29 | $31.43 | $31.43 | $30.67 | $30.67 | $30.41 | 9,269 |
| 2022-04-28 | $31.51 | $31.63 | $31.16 | $31.51 | $31.23 | 6,072 |
| 2022-04-27 | $31.15 | $31.43 | $31.15 | $31.23 | $30.96 | 6,634 |
| 2022-04-26 | $31.65 | $31.73 | $31.29 | $31.29 | $30.94 | 4,806 |
| 2022-04-25 | $31.51 | $31.68 | $30.86 | $31.68 | $31.32 | 12,246 |
| 2022-04-22 | $32.26 | $32.29 | $31.75 | $31.75 | $31.39 | 7,619 |
| 2022-04-21 | $33.39 | $33.39 | $32.59 | $32.59 | $32.22 | 8,271 |
| 2022-04-20 | $32.82 | $33.01 | $32.81 | $32.85 | $32.48 | 4,927 |
| 2022-04-19 | $32.22 | $32.49 | $32.22 | $32.49 | $32.12 | 4,585 |
| 2022-04-18 | $32.03 | $32.18 | $32.02 | $32.04 | $31.68 | 9,406 |
| 2022-04-14 | $32.08 | $32.26 | $32.02 | $32.03 | $31.66 | 21,984 |
| 2022-04-13 | $31.64 | $31.95 | $31.64 | $31.94 | $31.57 | 3,753 |
| 2022-04-12 | $31.73 | $32.04 | $31.72 | $31.76 | $31.40 | 14,107 |
| 2022-04-11 | $31.94 | $32.01 | $31.69 | $31.69 | $31.33 | 14,100 |
| 2022-04-08 | $31.82 | $31.98 | $31.65 | $31.85 | $31.49 | 9,885 |
| 2022-04-07 | $31.70 | $31.70 | $31.30 | $31.63 | $31.28 | 1,919 |
| 2022-04-06 | $31.40 | $31.59 | $31.35 | $31.56 | $31.20 | 11,785 |
| 2022-04-05 | $31.80 | $31.80 | $31.44 | $31.44 | $31.08 | 6,627 |
| 2022-04-04 | $31.83 | $31.83 | $31.43 | $31.82 | $31.46 | 13,392 |
| 2022-04-01 | $31.87 | $31.87 | $31.46 | $31.74 | $31.38 | 3,292 |
| 2022-03-31 | $32.19 | $32.19 | $31.70 | $31.70 | $31.34 | 8,520 |
| 2022-03-30 | $32.45 | $32.45 | $32.09 | $32.16 | $31.79 | 6,121 |
| 2022-03-29 | $32.02 | $32.30 | $31.96 | $32.29 | $31.93 | 6,168 |
| 2022-03-28 | $32.18 | $32.18 | $31.83 | $31.96 | $31.51 | 2,647 |
| 2022-03-25 | $32.04 | $32.20 | $32.03 | $32.20 | $31.75 | 1,564 |
| 2022-03-24 | $31.76 | $31.77 | $31.61 | $31.73 | $31.28 | 18,741 |
| 2022-03-23 | $31.76 | $31.76 | $31.50 | $31.50 | $31.06 | 20,337 |
| 2022-03-22 | $31.58 | $31.77 | $31.58 | $31.70 | $31.26 | 8,588 |
| 2022-03-21 | $31.36 | $31.74 | $31.36 | $31.51 | $31.06 | 9,933 |
| 2022-03-18 | $31.35 | $31.43 | $31.18 | $31.42 | $30.98 | 4,655 |
| 2022-03-17 | $30.87 | $31.30 | $30.87 | $31.28 | $30.84 | 5,424 |
| 2022-03-16 | $30.92 | $31.02 | $30.78 | $30.99 | $30.56 | 14,963 |
| 2022-03-15 | $30.51 | $30.73 | $30.51 | $30.73 | $30.29 | 1,881 |
| 2022-03-14 | $30.78 | $30.90 | $30.48 | $30.64 | $30.21 | 18,300 |
| 2022-03-11 | $31.18 | $31.18 | $30.79 | $30.79 | $30.36 | 5,539 |
| 2022-03-10 | $31.06 | $31.06 | $30.73 | $30.98 | $30.54 | 11,120 |
| 2022-03-09 | $31.05 | $31.32 | $31.05 | $31.08 | $30.65 | 5,846 |
| 2022-03-08 | $31.16 | $31.41 | $30.81 | $30.81 | $30.37 | 23,339 |
| 2022-03-07 | $31.25 | $31.36 | $30.97 | $30.99 | $30.56 | 9,993 |
| 2022-03-04 | $31.54 | $31.54 | $31.07 | $31.42 | $30.98 | 8,272 |
| 2022-03-03 | $31.54 | $31.65 | $31.32 | $31.52 | $31.07 | 14,060 |
| 2022-03-02 | $30.96 | $31.56 | $30.96 | $31.45 | $31.01 | 6,432 |
| 2022-03-01 | $31.22 | $31.22 | $30.44 | $30.62 | $30.19 | 13,417 |
| 2022-02-28 | $31.27 | $31.32 | $30.88 | $31.20 | $30.76 | 15,856 |
| 2022-02-25 | $30.75 | $31.54 | $30.75 | $31.44 | $31.00 | 11,803 |
| 2022-02-24 | $30.49 | $30.57 | $29.90 | $30.57 | $30.14 | 30,359 |
| 2022-02-23 | $31.36 | $31.36 | $30.89 | $30.89 | $30.36 | 4,054 |
| 2022-02-22 | $31.36 | $31.43 | $30.97 | $31.11 | $30.57 | 31,016 |
| 2022-02-18 | $31.35 | $31.49 | $31.30 | $31.36 | $30.82 | 7,097 |
| 2022-02-17 | $31.69 | $31.70 | $31.48 | $31.52 | $30.97 | 4,260 |
| 2022-02-16 | $31.78 | $31.84 | $31.59 | $31.80 | $31.25 | 6,896 |
| 2022-02-15 | $31.45 | $31.67 | $31.45 | $31.57 | $31.03 | 2,281 |
| 2022-02-14 | $31.69 | $31.69 | $31.00 | $31.20 | $30.67 | 4,963 |
| 2022-02-11 | $31.78 | $31.84 | $31.45 | $31.53 | $30.99 | 3,910 |
| 2022-02-10 | $31.82 | $32.69 | $31.46 | $31.51 | $30.97 | 16,139 |
| 2022-02-09 | $31.94 | $32.17 | $31.93 | $32.17 | $31.62 | 9,090 |
| 2022-02-08 | $31.53 | $31.60 | $31.51 | $31.59 | $31.05 | 3,884 |
| 2022-02-07 | $31.41 | $31.63 | $31.28 | $31.41 | $30.87 | 10,031 |
| 2022-02-04 | $31.38 | $31.51 | $31.07 | $31.38 | $30.84 | 6,095 |
| 2022-02-03 | $31.79 | $31.80 | $31.48 | $31.48 | $30.94 | 16,053 |
| 2022-02-02 | $31.64 | $31.74 | $31.44 | $31.74 | $31.20 | 5,792 |
| 2022-02-01 | $31.30 | $31.61 | $31.20 | $31.61 | $31.06 | 34,075 |
| 2022-01-31 | $31.21 | $31.30 | $30.82 | $31.30 | $30.76 | 9,589 |
| 2022-01-28 | $30.92 | $31.16 | $30.46 | $31.16 | $30.62 | 34,782 |
| 2022-01-27 | $31.16 | $31.41 | $30.68 | $30.71 | $30.18 | 8,672 |
| 2022-01-26 | $31.38 | $31.55 | $30.69 | $31.09 | $30.46 | 12,212 |
| 2022-01-25 | $30.53 | $31.15 | $30.49 | $31.06 | $30.43 | 4,277 |
| 2022-01-24 | $30.39 | $31.00 | $29.98 | $31.00 | $30.37 | 18,312 |
| 2022-01-21 | $31.05 | $31.05 | $30.77 | $30.77 | $30.15 | 33,508 |
| 2022-01-20 | $31.61 | $31.87 | $31.13 | $31.13 | $30.50 | 9,366 |
| 2022-01-19 | $32.16 | $32.16 | $31.66 | $31.66 | $31.02 | 1,817 |
| 2022-01-18 | $32.45 | $32.45 | $31.91 | $32.10 | $31.45 | 17,484 |
| 2022-01-14 | $32.19 | $32.44 | $32.07 | $32.43 | $31.77 | 9,159 |
| 2022-01-13 | $32.28 | $32.57 | $32.24 | $32.24 | $31.59 | 4,479 |
| 2022-01-12 | $32.19 | $32.24 | $32.13 | $32.24 | $31.59 | 12,602 |
| 2022-01-11 | $32.15 | $32.20 | $31.86 | $32.16 | $31.51 | 21,730 |
| 2022-01-10 | $32.12 | $32.12 | $31.81 | $32.02 | $31.37 | 10,007 |
| 2022-01-07 | $31.81 | $32.14 | $31.81 | $32.10 | $31.45 | 28,697 |
| 2022-01-06 | $31.75 | $31.93 | $31.70 | $31.81 | $31.17 | 6,737 |
| 2022-01-05 | $31.91 | $32.19 | $31.69 | $31.69 | $31.04 | 16,076 |
| 2022-01-04 | $31.35 | $31.97 | $31.35 | $31.86 | $31.21 | 4,667 |
| 2022-01-03 | $31.15 | $31.23 | $31.08 | $31.23 | $30.59 | 8,912 |
| 2021-12-31 | $30.85 | $31.04 | $30.85 | $30.93 | $30.30 | 3,927 |
| 2021-12-30 | $30.98 | $31.01 | $30.91 | $30.91 | $30.28 | 1,064 |
| 2021-12-29 | $31.00 | $31.02 | $30.93 | $31.02 | $30.39 | 12,793 |
| 2021-12-28 | $31.08 | $31.08 | $31.00 | $31.02 | $30.29 | 1,743 |
| 2021-12-27 | $30.59 | $30.91 | $30.54 | $30.91 | $30.18 | 16,018 |
| 2021-12-23 | $30.44 | $30.63 | $30.44 | $30.55 | $29.83 | 5,492 |
| 2021-12-22 | $30.15 | $30.42 | $30.14 | $30.39 | $29.67 | 8,271 |
| 2021-12-21 | $29.84 | $30.29 | $29.84 | $30.22 | $29.51 | 6,727 |
| 2021-12-20 | $29.82 | $29.82 | $29.37 | $29.66 | $28.96 | 14,688 |
| 2021-12-17 | $30.15 | $30.42 | $30.15 | $30.18 | $29.46 | 2,696 |
| 2021-12-16 | $30.60 | $30.77 | $30.46 | $30.52 | $29.80 | 3,756 |
| 2021-12-15 | $30.06 | $30.20 | $29.82 | $30.20 | $29.49 | 3,467 |
| 2021-12-14 | $30.13 | $30.13 | $29.96 | $29.96 | $29.26 | 5,538 |
| 2021-12-13 | $29.99 | $30.11 | $29.99 | $30.02 | $29.31 | 1,572 |
| 2021-12-10 | $30.25 | $30.25 | $30.09 | $30.21 | $29.49 | 2,508 |
| 2021-12-09 | $30.08 | $30.10 | $30.02 | $30.05 | $29.34 | 6,310 |
| 2021-12-08 | $30.38 | $30.38 | $30.19 | $30.23 | $29.51 | 4,592 |
| 2021-12-07 | $30.31 | $30.31 | $29.96 | $30.11 | $29.40 | 10,113 |
| 2021-12-06 | $29.73 | $30.08 | $29.73 | $29.83 | $29.13 | 3,870 |
| 2021-12-03 | $29.54 | $29.54 | $29.16 | $29.39 | $28.70 | 8,238 |
| 2021-12-02 | $28.67 | $29.51 | $28.67 | $29.29 | $28.60 | 5,433 |
| 2021-12-01 | $29.59 | $29.59 | $28.58 | $28.63 | $27.95 | 24,443 |
| 2021-11-30 | $29.42 | $29.42 | $28.87 | $28.90 | $28.22 | 12,196 |
| 2021-11-29 | $29.72 | $29.88 | $29.53 | $29.72 | $29.02 | 12,310 |
| 2021-11-26 | $29.70 | $29.72 | $29.48 | $29.72 | $29.02 | 2,012 |
| 2021-11-24 | $30.54 | $30.58 | $30.50 | $30.54 | $29.71 | 4,508 |
| 2021-11-23 | $30.56 | $30.56 | $30.53 | $30.55 | $29.71 | 1,379 |
| 2021-11-22 | $30.12 | $30.48 | $30.12 | $30.34 | $29.51 | 8,613 |
| 2021-11-19 | $30.14 | $30.14 | $29.94 | $29.95 | $29.13 | 7,077 |
| 2021-11-18 | $30.27 | $30.39 | $30.27 | $30.35 | $29.52 | 2,122 |
| 2021-11-17 | $30.61 | $30.65 | $30.49 | $30.54 | $29.71 | 4,810 |
| 2021-11-16 | $30.90 | $30.90 | $30.68 | $30.68 | $29.84 | 7,767 |
| 2021-11-15 | $30.82 | $30.94 | $30.82 | $30.94 | $30.10 | 3,469 |
| 2021-11-12 | $30.76 | $30.80 | $30.72 | $30.72 | $29.88 | 3,797 |
| 2021-11-11 | $30.67 | $30.82 | $30.66 | $30.80 | $29.96 | 5,317 |
| 2021-11-10 | $30.68 | $30.84 | $30.61 | $30.61 | $29.78 | 2,172 |
| 2021-11-09 | $30.61 | $30.67 | $30.56 | $30.67 | $29.83 | 10,821 |
| 2021-11-08 | $30.80 | $30.80 | $30.63 | $30.69 | $29.85 | 1,843 |
| 2021-11-05 | $30.81 | $30.81 | $30.66 | $30.67 | $29.84 | 3,565 |
| 2021-11-04 | $30.64 | $30.64 | $30.28 | $30.29 | $29.47 | 3,544 |
| 2021-11-03 | $30.52 | $30.67 | $30.48 | $30.67 | $29.83 | 7,858 |
| 2021-11-02 | $30.44 | $30.44 | $30.16 | $30.25 | $29.42 | 10,738 |
| 2021-11-01 | $29.98 | $30.32 | $29.98 | $30.26 | $29.43 | 6,812 |
| 2021-10-29 | $30.13 | $30.17 | $29.87 | $29.87 | $29.05 | 5,149 |
| 2021-10-28 | $30.03 | $30.12 | $30.00 | $30.12 | $29.30 | 13,187 |
| 2021-10-27 | $30.49 | $30.49 | $30.00 | $30.00 | $29.18 | 14,419 |
| 2021-10-26 | $30.73 | $30.73 | $30.56 | $30.56 | $29.67 | 3,636 |
| 2021-10-25 | $30.87 | $30.87 | $30.75 | $30.75 | $29.85 | 3,339 |
| 2021-10-22 | $30.76 | $30.89 | $30.62 | $30.71 | $29.82 | 14,245 |
| 2021-10-21 | $30.63 | $30.63 | $30.51 | $30.62 | $29.72 | 5,215 |
| 2021-10-20 | $30.66 | $30.93 | $30.66 | $30.91 | $30.00 | 4,219 |
| 2021-10-19 | $30.51 | $30.62 | $30.50 | $30.59 | $29.70 | 14,938 |
| 2021-10-18 | $30.63 | $30.63 | $30.53 | $30.54 | $29.64 | 5,089 |
| 2021-10-15 | $30.80 | $30.88 | $30.62 | $30.62 | $29.73 | 14,085 |
| 2021-10-14 | $30.38 | $30.58 | $30.38 | $30.58 | $29.69 | 6,838 |
| 2021-10-13 | $30.09 | $30.20 | $29.82 | $30.15 | $29.27 | 7,066 |
| 2021-10-12 | $30.15 | $30.22 | $30.06 | $30.06 | $29.18 | 3,677 |
| 2021-10-11 | $30.30 | $30.41 | $30.15 | $30.15 | $29.27 | 9,034 |
| 2021-10-08 | $30.36 | $30.42 | $30.22 | $30.25 | $29.37 | 4,481 |
| 2021-10-07 | $30.19 | $30.43 | $30.19 | $30.21 | $29.33 | 4,725 |
| 2021-10-06 | $29.91 | $30.00 | $29.54 | $30.00 | $29.12 | 9,192 |
| 2021-10-05 | $30.05 | $30.28 | $30.05 | $30.05 | $29.17 | 12,438 |
| 2021-10-04 | $30.01 | $30.10 | $29.90 | $30.07 | $29.19 | 28,382 |
| 2021-10-01 | $29.80 | $30.11 | $29.55 | $30.01 | $29.13 | 5,142 |
| 2021-09-30 | $30.21 | $30.21 | $29.62 | $29.62 | $28.76 | 5,265 |
| 2021-09-29 | $30.18 | $30.35 | $30.16 | $30.17 | $29.29 | 3,724 |
| 2021-09-28 | $30.29 | $30.52 | $30.06 | $30.06 | $29.19 | 11,194 |
| 2021-09-27 | $30.00 | $30.39 | $30.00 | $30.27 | $29.37 | 15,946 |
| 2021-09-24 | $29.74 | $30.00 | $29.74 | $29.89 | $28.99 | 3,486 |
| 2021-09-23 | $29.57 | $29.95 | $29.57 | $29.77 | $28.88 | 915 |
| 2021-09-22 | $29.40 | $29.54 | $29.38 | $29.38 | $28.50 | 6,045 |
| 2021-09-21 | $29.40 | $29.40 | $29.10 | $29.10 | $28.23 | 1,095 |
| 2021-09-20 | $29.33 | $29.33 | $28.90 | $29.24 | $28.36 | 5,560 |
| 2021-09-17 | $29.79 | $29.79 | $29.69 | $29.71 | $28.82 | 1,973 |
| 2021-09-16 | $30.20 | $30.20 | $29.85 | $29.95 | $29.05 | 2,934 |
| 2021-09-15 | $29.75 | $30.12 | $29.75 | $30.12 | $29.22 | 11,439 |
| 2021-09-14 | $30.06 | $30.06 | $29.56 | $29.66 | $28.77 | 2,775 |
| 2021-09-13 | $29.75 | $29.98 | $29.75 | $29.94 | $29.04 | 12,763 |
| 2021-09-10 | $30.04 | $30.04 | $29.61 | $29.61 | $28.73 | 8,911 |
| 2021-09-09 | $30.01 | $30.04 | $29.86 | $29.91 | $29.02 | 20,330 |
| 2021-09-08 | $30.14 | $30.14 | $29.97 | $30.00 | $29.10 | 8,589 |
| 2021-09-07 | $30.43 | $30.43 | $30.02 | $30.02 | $29.12 | 7,289 |
| 2021-09-03 | $30.55 | $30.55 | $30.31 | $30.38 | $29.47 | 4,745 |
| 2021-09-02 | $30.30 | $30.50 | $30.29 | $30.50 | $29.59 | 4,896 |
| 2021-09-01 | $30.45 | $30.45 | $30.11 | $30.17 | $29.27 | 11,435 |
| 2021-08-31 | $30.12 | $30.33 | $30.12 | $30.29 | $29.38 | 2,046 |
| 2021-08-30 | $30.37 | $30.37 | $30.12 | $30.13 | $29.23 | 9,807 |
| 2021-08-27 | $30.04 | $30.35 | $30.04 | $30.26 | $29.36 | 1,144 |
| 2021-08-26 | $30.31 | $30.31 | $29.95 | $29.95 | $28.97 | 2,894 |
| 2021-08-25 | $30.16 | $30.35 | $30.16 | $30.29 | $29.30 | 924 |
| 2021-08-24 | $30.00 | $30.13 | $29.99 | $30.08 | $29.10 | 9,281 |
| 2021-08-23 | $29.99 | $30.00 | $29.86 | $29.98 | $29.00 | 5,153 |
| 2021-08-20 | $29.49 | $29.78 | $29.49 | $29.73 | $28.76 | 4,949 |
| 2021-08-19 | $29.53 | $29.67 | $29.43 | $29.45 | $28.49 | 5,291 |
| 2021-08-18 | $30.10 | $30.15 | $29.80 | $29.80 | $28.83 | 4,036 |
| 2021-08-17 | $30.22 | $30.22 | $29.96 | $30.15 | $29.17 | 2,025 |
| 2021-08-16 | $30.46 | $30.46 | $30.25 | $30.40 | $29.41 | 13,431 |
| 2021-08-13 | $30.51 | $30.58 | $30.45 | $30.46 | $29.47 | 4,600 |
| 2021-08-12 | $30.60 | $30.60 | $30.45 | $30.53 | $29.53 | 10,970 |
| 2021-08-11 | $30.26 | $30.57 | $30.26 | $30.57 | $29.57 | 1,984 |
| 2021-08-10 | $30.00 | $30.31 | $30.00 | $30.23 | $29.25 | 5,569 |
| 2021-08-09 | $30.11 | $30.11 | $29.88 | $30.00 | $29.02 | 3,920 |
| 2021-08-06 | $30.02 | $30.04 | $30.01 | $30.04 | $29.06 | 889 |
| 2021-08-05 | $29.69 | $29.79 | $29.69 | $29.79 | $28.82 | 7,793 |
| 2021-08-04 | $29.76 | $29.76 | $29.50 | $29.52 | $28.56 | 23,870 |
| 2021-08-03 | $29.76 | $29.96 | $29.51 | $29.96 | $28.98 | 4,481 |
| 2021-08-02 | $29.87 | $30.16 | $29.74 | $29.74 | $28.77 | 11,345 |
| 2021-07-30 | $30.12 | $30.12 | $29.77 | $29.77 | $28.80 | 9,081 |
| 2021-07-29 | $30.04 | $30.15 | $29.98 | $30.04 | $29.06 | 8,686 |
| 2021-07-28 | $29.90 | $29.95 | $29.69 | $29.82 | $28.85 | 4,673 |
| 2021-07-27 | $29.80 | $29.89 | $29.54 | $29.86 | $28.83 | 5,537 |
| 2021-07-26 | $29.74 | $29.90 | $29.74 | $29.86 | $28.82 | 6,237 |
| 2021-07-23 | $29.65 | $29.65 | $29.43 | $29.58 | $28.56 | 3,594 |
| 2021-07-22 | $29.80 | $29.80 | $29.29 | $29.32 | $28.30 | 4,568 |
| 2021-07-21 | $29.56 | $29.73 | $29.56 | $29.61 | $28.59 | 5,271 |
| 2021-07-20 | $28.74 | $29.30 | $28.74 | $29.23 | $28.22 | 7,315 |
| 2021-07-19 | $29.01 | $29.01 | $28.49 | $28.68 | $27.68 | 12,228 |
| 2021-07-16 | $29.79 | $29.79 | $29.39 | $29.39 | $28.37 | 16,186 |
| 2021-07-15 | $29.84 | $29.84 | $29.73 | $29.75 | $28.72 | 8,735 |
| 2021-07-14 | $29.95 | $30.02 | $29.84 | $29.90 | $28.87 | 23,109 |
| 2021-07-13 | $30.22 | $30.22 | $29.81 | $29.81 | $28.78 | 8,635 |
| 2021-07-12 | $30.24 | $30.29 | $30.02 | $30.28 | $29.23 | 12,917 |
| 2021-07-09 | $30.16 | $30.22 | $30.06 | $30.22 | $29.17 | 5,055 |
| 2021-07-08 | $29.68 | $29.80 | $29.41 | $29.65 | $28.62 | 15,889 |
| 2021-07-07 | $29.89 | $30.00 | $29.78 | $29.99 | $28.95 | 6,350 |
| 2021-07-06 | $30.47 | $30.47 | $29.66 | $29.85 | $28.82 | 8,167 |
| 2021-07-02 | $30.50 | $30.50 | $30.34 | $30.43 | $29.38 | 2,860 |
| 2021-07-01 | $30.49 | $30.59 | $30.42 | $30.49 | $29.44 | 5,989 |
| 2021-06-30 | $30.01 | $30.27 | $30.01 | $30.27 | $29.22 | 5,472 |
| 2021-06-29 | $30.32 | $30.35 | $30.06 | $30.08 | $29.04 | 59,906 |
| 2021-06-28 | $30.65 | $30.65 | $30.15 | $30.15 | $29.11 | 2,663 |
| 2021-06-25 | $30.37 | $30.58 | $30.37 | $30.56 | $29.42 | 13,791 |
| 2021-06-24 | $30.16 | $30.33 | $30.14 | $30.30 | $29.17 | 7,680 |
| 2021-06-23 | $30.25 | $30.25 | $30.10 | $30.10 | $28.98 | 14,359 |
| 2021-06-22 | $30.40 | $30.40 | $30.16 | $30.21 | $29.08 | 8,780 |
| 2021-06-21 | $29.90 | $30.34 | $29.90 | $30.31 | $29.18 | 4,771 |
| 2021-06-18 | $30.06 | $30.06 | $29.64 | $29.64 | $28.53 | 9,243 |
| 2021-06-17 | $30.73 | $30.73 | $29.97 | $30.27 | $29.13 | 26,037 |
| 2021-06-16 | $31.04 | $31.15 | $30.91 | $30.96 | $29.80 | 12,811 |
| 2021-06-15 | $31.35 | $31.35 | $31.19 | $31.28 | $30.11 | 3,855 |
| 2021-06-14 | $32.24 | $32.24 | $31.19 | $31.24 | $30.07 | 8,882 |
| 2021-06-11 | $31.77 | $31.77 | $31.54 | $31.62 | $30.44 | 6,388 |
| 2021-06-10 | $31.73 | $31.75 | $31.51 | $31.51 | $30.33 | 6,891 |
| 2021-06-09 | $32.02 | $32.02 | $31.65 | $31.67 | $30.49 | 14,575 |
| 2021-06-08 | $31.55 | $31.85 | $31.52 | $31.81 | $30.62 | 17,246 |
| 2021-06-07 | $31.85 | $31.85 | $31.65 | $31.72 | $30.53 | 3,163 |
| 2021-06-04 | $31.88 | $31.88 | $31.56 | $31.74 | $30.55 | 15,588 |
| 2021-06-03 | $31.55 | $31.72 | $31.49 | $31.72 | $30.53 | 11,528 |
| 2021-06-02 | $31.79 | $31.79 | $31.41 | $31.61 | $30.43 | 23,923 |
| 2021-06-01 | $31.32 | $31.53 | $31.31 | $31.53 | $30.35 | 13,651 |
| 2021-05-28 | $31.42 | $31.42 | $31.00 | $31.09 | $29.93 | 4,507 |
| 2021-05-27 | $31.15 | $31.31 | $31.10 | $31.14 | $29.97 | 44,670 |
| 2021-05-26 | $31.85 | $31.85 | $30.76 | $30.96 | $29.80 | 5,353 |
| 2021-05-25 | $31.63 | $31.63 | $30.90 | $30.91 | $29.68 | 15,169 |
| 2021-05-24 | $31.51 | $32.37 | $31.31 | $31.41 | $30.15 | 12,721 |
| 2021-05-21 | $31.38 | $31.38 | $31.17 | $31.26 | $30.01 | 1,895 |
| 2021-05-20 | $31.03 | $31.15 | $31.02 | $31.15 | $29.90 | 5,575 |
| 2021-05-19 | $31.12 | $31.12 | $30.54 | $31.09 | $29.85 | 9,551 |
| 2021-05-18 | $31.72 | $31.72 | $31.35 | $31.35 | $30.10 | 7,195 |
| 2021-05-17 | $31.96 | $31.96 | $31.42 | $31.71 | $30.44 | 9,590 |
| 2021-05-14 | $31.28 | $31.50 | $31.21 | $31.47 | $30.21 | 22,365 |
| 2021-05-13 | $30.64 | $31.07 | $30.64 | $31.01 | $29.77 | 26,309 |
| 2021-05-12 | $31.24 | $31.24 | $30.47 | $30.50 | $29.28 | 4,691 |
| 2021-05-11 | $31.27 | $31.27 | $31.00 | $31.12 | $29.88 | 14,568 |
| 2021-05-10 | $31.66 | $31.96 | $31.62 | $31.62 | $30.36 | 21,472 |
| 2021-05-07 | $30.99 | $31.50 | $30.99 | $31.45 | $30.19 | 6,428 |
| 2021-05-06 | $30.95 | $31.11 | $30.79 | $31.11 | $29.87 | 4,778 |
| 2021-05-05 | $30.86 | $30.86 | $30.51 | $30.81 | $29.58 | 8,800 |
| 2021-05-04 | $30.36 | $30.66 | $30.36 | $30.66 | $29.43 | 15,347 |
| 2021-05-03 | $30.41 | $30.70 | $30.30 | $30.50 | $29.28 | 9,299 |
| 2021-04-30 | $29.93 | $30.25 | $29.93 | $30.07 | $28.87 | 10,369 |
| 2021-04-29 | $31.17 | $31.17 | $30.22 | $30.33 | $29.12 | 10,408 |
| 2021-04-28 | $29.94 | $30.17 | $29.87 | $30.05 | $28.85 | 7,940 |
| 2021-04-27 | $30.20 | $30.20 | $29.91 | $30.03 | $28.75 | 6,801 |
| 2021-04-26 | $29.87 | $30.10 | $29.87 | $29.95 | $28.67 | 10,942 |
| 2021-04-23 | $29.78 | $29.88 | $29.70 | $29.88 | $28.60 | 3,741 |
| 2021-04-22 | $29.99 | $29.99 | $29.57 | $29.57 | $28.30 | 6,740 |
| 2021-04-21 | $29.90 | $29.94 | $29.62 | $29.89 | $28.62 | 7,473 |
| 2021-04-20 | $29.90 | $29.90 | $29.33 | $29.43 | $28.17 | 24,421 |
| 2021-04-19 | $29.70 | $29.75 | $29.63 | $29.64 | $28.37 | 5,230 |
| 2021-04-16 | $29.76 | $29.84 | $29.68 | $29.76 | $28.49 | 3,624 |
| 2021-04-15 | $29.81 | $29.81 | $29.43 | $29.60 | $28.33 | 11,610 |
| 2021-04-14 | $29.50 | $29.69 | $29.48 | $29.48 | $28.22 | 16,010 |
| 2021-04-13 | $29.43 | $29.43 | $29.17 | $29.29 | $28.04 | 9,983 |
| 2021-04-12 | $29.40 | $29.50 | $29.39 | $29.48 | $28.22 | 10,765 |
| 2021-04-09 | $29.51 | $29.51 | $29.22 | $29.36 | $28.10 | 6,833 |
| 2021-04-08 | $29.52 | $29.52 | $29.15 | $29.23 | $27.98 | 2,571 |
| 2021-04-07 | $29.51 | $29.51 | $29.27 | $29.35 | $28.09 | 2,625 |
| 2021-04-06 | $29.41 | $29.43 | $29.28 | $29.34 | $28.09 | 21,579 |
| 2021-04-05 | $30.00 | $30.00 | $29.22 | $29.33 | $28.08 | 15,347 |
| 2021-04-01 | $29.19 | $29.19 | $28.89 | $29.17 | $27.92 | 15,877 |
| 2021-03-31 | $29.18 | $29.18 | $28.92 | $28.98 | $27.74 | 9,774 |
| 2021-03-30 | $29.05 | $29.17 | $29.05 | $29.10 | $27.85 | 2,809 |
| 2021-03-29 | $28.88 | $29.31 | $28.88 | $29.03 | $27.79 | 13,771 |
| 2021-03-26 | $29.01 | $29.31 | $28.93 | $29.31 | $27.97 | 7,906 |
| 2021-03-25 | $28.50 | $29.06 | $28.50 | $29.02 | $27.69 | 3,580 |
| 2021-03-24 | $28.85 | $28.96 | $28.49 | $28.49 | $27.19 | 13,516 |
| 2021-03-23 | $29.10 | $29.10 | $28.58 | $28.58 | $27.27 | 10,067 |
| 2021-03-22 | $29.41 | $29.41 | $29.15 | $29.35 | $28.01 | 6,725 |
| 2021-03-19 | $29.59 | $29.61 | $29.19 | $29.43 | $28.09 | 2,796 |
| 2021-03-18 | $29.69 | $29.98 | $29.53 | $29.53 | $28.18 | 7,086 |
| 2021-03-17 | $29.49 | $29.63 | $29.26 | $29.61 | $28.25 | 6,742 |
| 2021-03-16 | $30.07 | $30.07 | $29.54 | $29.57 | $28.22 | 9,296 |
| 2021-03-15 | $30.09 | $30.09 | $29.65 | $29.96 | $28.59 | 7,274 |
| 2021-03-12 | $29.63 | $29.80 | $29.63 | $29.80 | $28.44 | 6,053 |
| 2021-03-11 | $29.50 | $29.67 | $29.39 | $29.41 | $28.07 | 16,429 |
| 2021-03-10 | $28.92 | $29.45 | $28.92 | $29.38 | $28.04 | 13,187 |
| 2021-03-09 | $29.35 | $29.35 | $28.94 | $28.94 | $27.62 | 12,062 |
| 2021-03-08 | $28.92 | $29.50 | $28.80 | $29.36 | $28.02 | 14,119 |
| 2021-03-05 | $28.33 | $28.58 | $27.75 | $28.58 | $27.27 | 6,892 |
| 2021-03-04 | $28.36 | $28.36 | $27.61 | $27.82 | $26.55 | 18,135 |
| 2021-03-03 | $28.11 | $28.46 | $27.95 | $28.25 | $26.96 | 29,722 |
| 2021-03-02 | $27.95 | $28.03 | $27.88 | $27.89 | $26.61 | 5,765 |
| 2021-03-01 | $27.74 | $28.06 | $27.74 | $27.88 | $26.61 | 8,863 |
| 2021-02-26 | $27.69 | $27.69 | $27.13 | $27.37 | $26.12 | 13,501 |
| 2021-02-25 | $28.03 | $28.29 | $27.61 | $27.61 | $26.35 | 13,210 |
| 2021-02-24 | $27.78 | $28.23 | $27.78 | $28.19 | $26.90 | 4,737 |
| 2021-02-23 | $27.68 | $27.78 | $27.44 | $27.78 | $26.43 | 7,631 |
| 2021-02-22 | $27.22 | $27.73 | $26.96 | $27.64 | $26.30 | 8,399 |
| 2021-02-19 | $26.96 | $27.16 | $26.96 | $27.10 | $25.79 | 3,006 |
| 2021-02-18 | $26.92 | $26.94 | $26.75 | $26.79 | $25.49 | 7,974 |
| 2021-02-17 | $26.91 | $26.96 | $26.79 | $26.96 | $25.65 | 9,802 |
| 2021-02-16 | $26.99 | $26.99 | $26.85 | $26.85 | $25.55 | 6,334 |
| 2021-02-12 | $26.60 | $26.83 | $26.60 | $26.83 | $25.53 | 6,733 |
| 2021-02-11 | $26.71 | $26.83 | $26.51 | $26.67 | $25.37 | 7,241 |
| 2021-02-10 | $26.82 | $26.91 | $26.71 | $26.74 | $25.44 | 4,825 |
| 2021-02-09 | $26.75 | $26.76 | $26.59 | $26.72 | $25.42 | 13,845 |
| 2021-02-08 | $26.37 | $26.59 | $26.37 | $26.59 | $25.30 | 2,948 |
| 2021-02-05 | $26.23 | $26.27 | $26.17 | $26.17 | $24.90 | 1,755 |
| 2021-02-04 | $25.84 | $26.03 | $25.84 | $26.01 | $24.75 | 1,927 |
| 2021-02-03 | $25.50 | $25.75 | $25.46 | $25.75 | $24.50 | 4,108 |
| 2021-02-02 | $25.45 | $25.58 | $25.44 | $25.44 | $24.21 | 25,907 |
| 2021-02-01 | $25.25 | $25.36 | $25.01 | $25.32 | $24.09 | 6,067 |
| 2021-01-29 | $25.50 | $25.69 | $25.11 | $25.11 | $23.89 | 4,480 |
| 2021-01-28 | $26.00 | $26.00 | $25.68 | $25.68 | $24.43 | 3,022 |
| 2021-01-27 | $25.81 | $26.02 | $25.81 | $25.86 | $24.60 | 5,338 |
| 2021-01-26 | $25.98 | $26.16 | $25.86 | $26.15 | $24.81 | 4,738 |
| 2021-01-25 | $25.61 | $25.95 | $25.60 | $25.84 | $24.51 | 3,518 |
| 2021-01-22 | $25.61 | $25.79 | $25.41 | $25.79 | $24.47 | 4,240 |
| 2021-01-21 | $25.77 | $25.84 | $25.77 | $25.82 | $24.49 | 1,431 |
| 2021-01-20 | $25.77 | $25.82 | $25.73 | $25.82 | $24.49 | 2,381 |
| 2021-01-19 | $25.93 | $25.93 | $25.73 | $25.75 | $24.43 | 9,073 |
| 2021-01-15 | $25.85 | $25.88 | $25.85 | $25.88 | $24.55 | 1,028 |
| 2021-01-14 | $25.85 | $26.16 | $25.79 | $26.05 | $24.71 | 16,238 |
| 2021-01-13 | $25.73 | $25.76 | $25.59 | $25.74 | $24.42 | 6,089 |
| 2021-01-12 | $25.43 | $25.73 | $25.39 | $25.73 | $24.41 | 7,348 |
| 2021-01-11 | $25.17 | $25.40 | $25.17 | $25.39 | $24.09 | 3,443 |
| 2021-01-08 | $25.52 | $25.52 | $25.27 | $25.29 | $23.99 | 2,253 |
| 2021-01-07 | $25.42 | $25.49 | $25.32 | $25.32 | $24.02 | 2,489 |
| 2021-01-06 | $24.72 | $25.39 | $24.72 | $25.30 | $24.00 | 8,140 |
| 2021-01-05 | $24.30 | $24.53 | $24.30 | $24.49 | $23.23 | 5,163 |
| 2021-01-04 | $24.82 | $24.82 | $24.16 | $24.29 | $23.04 | 7,719 |
| 2020-12-31 | $24.47 | $24.66 | $24.35 | $24.66 | $23.39 | 3,160 |
| 2020-12-30 | $24.54 | $24.56 | $24.45 | $24.46 | $23.20 | 3,016 |
| 2020-12-29 | $24.50 | $24.51 | $24.36 | $24.43 | $23.09 | 6,878 |
| 2020-12-28 | $24.68 | $24.80 | $24.56 | $24.56 | $23.21 | 4,328 |
| 2020-12-24 | $24.52 | $24.52 | $24.52 | $24.52 | $23.18 | 1,334 |
| 2020-12-23 | $24.44 | $24.56 | $24.44 | $24.54 | $23.20 | 1,334 |
| 2020-12-22 | $24.46 | $24.46 | $24.31 | $24.31 | $22.98 | 4,550 |
| 2020-12-21 | $24.43 | $24.49 | $24.18 | $24.41 | $23.07 | 6,532 |
| 2020-12-18 | $24.91 | $24.91 | $24.66 | $24.70 | $23.35 | 3,595 |
| 2020-12-17 | $24.69 | $24.82 | $24.69 | $24.80 | $23.45 | 4,324 |
| 2020-12-16 | $24.78 | $24.85 | $24.78 | $24.80 | $23.44 | 2,358 |
| 2020-12-15 | $24.68 | $24.81 | $24.60 | $24.81 | $23.45 | 8,253 |
| 2020-12-14 | $25.09 | $25.09 | $24.48 | $24.48 | $23.14 | 8,431 |
| 2020-12-11 | $24.67 | $24.85 | $24.57 | $24.77 | $23.41 | 10,198 |
| 2020-12-10 | $24.93 | $24.93 | $24.84 | $24.88 | $23.52 | 1,993 |
| 2020-12-09 | $25.09 | $25.12 | $24.94 | $25.02 | $23.65 | 12,817 |
| 2020-12-08 | $24.67 | $25.01 | $24.67 | $24.94 | $23.57 | 6,074 |
| 2020-12-07 | $25.13 | $25.13 | $24.78 | $24.86 | $23.50 | 7,470 |
| 2020-12-04 | $24.73 | $25.09 | $24.73 | $25.09 | $23.72 | 3,487 |
| 2020-12-03 | $24.63 | $24.81 | $24.56 | $24.63 | $23.28 | 3,926 |
| 2020-12-02 | $24.51 | $24.57 | $24.49 | $24.57 | $23.22 | 1,794 |
| 2020-12-01 | $24.46 | $24.52 | $24.35 | $24.35 | $23.02 | 6,738 |
| 2020-11-30 | $24.32 | $24.33 | $24.14 | $24.14 | $22.76 | 12,727 |
| 2020-11-27 | $24.73 | $24.73 | $24.49 | $24.52 | $23.12 | 7,167 |
| 2020-11-25 | $24.82 | $24.82 | $24.56 | $24.62 | $23.21 | 9,207 |
| 2020-11-24 | $24.60 | $24.95 | $24.60 | $24.91 | $23.49 | 6,291 |
| 2020-11-23 | $23.91 | $24.37 | $23.91 | $24.30 | $22.91 | 8,512 |
| 2020-11-20 | $23.85 | $23.85 | $23.76 | $23.84 | $22.47 | 1,927 |
| 2020-11-19 | $23.80 | $23.83 | $23.59 | $23.83 | $22.47 | 11,240 |
| 2020-11-18 | $24.20 | $24.20 | $23.82 | $23.82 | $22.46 | 1,685 |
| 2020-11-17 | $23.98 | $24.19 | $23.83 | $24.12 | $22.73 | 7,095 |
| 2020-11-16 | $24.05 | $24.22 | $23.97 | $24.21 | $22.82 | 5,443 |
| 2020-11-13 | $23.25 | $23.60 | $23.25 | $23.60 | $22.25 | 3,317 |
| 2020-11-12 | $23.35 | $23.35 | $22.81 | $22.95 | $21.63 | 5,848 |
| 2020-11-11 | $23.53 | $23.53 | $23.38 | $23.46 | $22.12 | 4,931 |
| 2020-11-10 | $23.35 | $23.70 | $23.35 | $23.67 | $22.32 | 7,162 |
| 2020-11-09 | $23.10 | $23.94 | $23.10 | $23.30 | $21.97 | 20,636 |
| 2020-11-06 | $22.20 | $22.24 | $21.81 | $21.88 | $20.63 | 2,524 |
| 2020-11-05 | $21.74 | $22.24 | $21.74 | $22.12 | $20.85 | 8,049 |
| 2020-11-04 | $22.01 | $22.04 | $21.68 | $21.68 | $20.44 | 8,740 |
| 2020-11-03 | $21.75 | $22.22 | $21.75 | $22.14 | $20.87 | 12,348 |
| 2020-11-02 | $21.33 | $21.67 | $21.33 | $21.61 | $20.37 | 1,855 |
| 2020-10-30 | $21.00 | $21.07 | $20.99 | $21.07 | $19.82 | 6,705 |
| 2020-10-29 | $20.78 | $21.09 | $20.74 | $21.09 | $19.84 | 1,558 |
| 2020-10-28 | $21.00 | $21.00 | $20.75 | $20.75 | $19.52 | 4,377 |
| 2020-10-27 | $21.59 | $21.59 | $21.40 | $21.40 | $20.13 | 1,589 |
| 2020-10-26 | $22.13 | $22.13 | $21.64 | $21.83 | $20.53 | 2,784 |
| 2020-10-23 | $22.41 | $22.41 | $22.30 | $22.35 | $21.02 | 1,706 |
| 2020-10-22 | $21.91 | $22.29 | $21.91 | $22.29 | $20.96 | 3,751 |
| 2020-10-21 | $22.01 | $22.01 | $21.90 | $21.90 | $20.60 | 3,866 |
| 2020-10-20 | $22.17 | $22.17 | $22.02 | $22.02 | $20.71 | 1,858 |
| 2020-10-19 | $22.31 | $22.31 | $21.91 | $21.91 | $20.61 | 2,328 |
| 2020-10-16 | $22.27 | $22.27 | $22.21 | $22.21 | $20.89 | 646 |
| 2020-10-15 | $21.90 | $22.24 | $21.84 | $22.24 | $20.92 | 4,899 |
| 2020-10-14 | $22.04 | $22.17 | $22.04 | $22.07 | $20.76 | 4,904 |
| 2020-10-13 | $22.22 | $22.22 | $22.00 | $22.03 | $20.72 | 1,681 |
| 2020-10-12 | $22.44 | $22.44 | $22.26 | $22.39 | $21.06 | 5,858 |
| 2020-10-09 | $22.52 | $22.53 | $22.28 | $22.28 | $20.96 | 2,170 |
| 2020-10-08 | $22.33 | $22.45 | $22.29 | $22.45 | $21.12 | 2,292 |
| 2020-10-07 | $22.02 | $22.12 | $21.94 | $22.12 | $20.81 | 2,771 |
| 2020-10-06 | $21.89 | $22.18 | $21.72 | $21.72 | $20.43 | 3,568 |
| 2020-10-05 | $21.58 | $21.86 | $21.58 | $21.83 | $20.53 | 5,201 |
| 2020-10-02 | $21.14 | $21.56 | $21.14 | $21.51 | $20.23 | 2,775 |
| 2020-10-01 | $21.46 | $21.46 | $21.18 | $21.26 | $20.00 | 6,499 |
| 2020-09-30 | $21.60 | $21.62 | $21.45 | $21.45 | $20.11 | 5,173 |
| 2020-09-29 | $21.40 | $21.42 | $21.19 | $21.32 | $19.99 | 4,119 |
| 2020-09-28 | $21.29 | $21.59 | $21.29 | $21.48 | $20.14 | 17,980 |
| 2020-09-25 | $20.80 | $21.08 | $20.75 | $21.08 | $19.77 | 642 |
| 2020-09-24 | $20.80 | $21.02 | $20.54 | $20.83 | $19.53 | 3,343 |
| 2020-09-23 | $21.28 | $21.28 | $20.79 | $20.79 | $19.49 | 2,233 |
| 2020-09-22 | $21.43 | $21.43 | $21.18 | $21.25 | $19.92 | 5,206 |
| 2020-09-21 | $21.66 | $21.66 | $21.10 | $21.21 | $19.88 | 7,143 |
| 2020-09-18 | $22.24 | $22.24 | $21.93 | $21.93 | $20.55 | 1,210 |
| 2020-09-17 | $22.18 | $22.18 | $22.12 | $22.17 | $20.78 | 1,223 |
| 2020-09-16 | $22.15 | $22.35 | $22.15 | $22.23 | $20.84 | 2,062 |
| 2020-09-15 | $22.06 | $22.17 | $22.03 | $22.04 | $20.66 | 11,035 |
| 2020-09-14 | $21.91 | $22.08 | $21.91 | $22.06 | $20.68 | 3,453 |
| 2020-09-11 | $21.72 | $21.72 | $21.52 | $21.69 | $20.33 | 4,416 |
| 2020-09-10 | $22.05 | $22.06 | $21.59 | $21.59 | $20.24 | 4,761 |
| 2020-09-09 | $21.84 | $22.07 | $21.84 | $21.92 | $20.55 | 4,232 |
| 2020-09-08 | $22.06 | $22.06 | $21.71 | $21.72 | $20.36 | 4,577 |
| 2020-09-04 | $22.19 | $22.19 | $21.89 | $22.11 | $20.73 | 1,669 |
| 2020-09-03 | $22.50 | $22.63 | $21.89 | $22.00 | $20.63 | 6,612 |
| 2020-09-02 | $22.15 | $22.48 | $22.15 | $22.38 | $20.98 | 7,386 |
| 2020-09-01 | $21.97 | $21.97 | $21.83 | $21.89 | $20.52 | 2,540 |
| 2020-08-31 | $22.28 | $22.28 | $22.00 | $22.00 | $20.54 | 5,488 |
| 2020-08-28 | $22.22 | $22.27 | $22.04 | $22.25 | $20.78 | 3,970 |
| 2020-08-27 | $22.04 | $22.16 | $22.04 | $22.11 | $20.64 | 6,428 |
| 2020-08-26 | $22.02 | $22.02 | $21.90 | $21.96 | $20.50 | 5,572 |
| 2020-08-25 | $22.28 | $22.28 | $22.06 | $22.10 | $20.64 | 2,976 |
| 2020-08-24 | $22.03 | $22.28 | $21.80 | $22.28 | $20.80 | 17,107 |
| 2020-08-21 | $21.75 | $21.77 | $21.67 | $21.76 | $20.32 | 7,346 |
| 2020-08-20 | $21.89 | $21.89 | $21.71 | $21.80 | $20.35 | 3,406 |
| 2020-08-19 | $22.12 | $22.15 | $21.95 | $21.95 | $20.49 | 3,955 |
| 2020-08-18 | $22.16 | $22.16 | $21.99 | $22.00 | $20.54 | 1,106 |
| 2020-08-17 | $22.34 | $22.34 | $22.13 | $22.16 | $20.69 | 7,173 |
| 2020-08-14 | $21.97 | $22.32 | $21.97 | $22.20 | $20.73 | 1,204 |
| 2020-08-13 | $22.13 | $22.18 | $22.00 | $22.04 | $20.58 | 9,955 |
| 2020-08-12 | $22.50 | $22.50 | $22.17 | $22.25 | $20.78 | 3,261 |
| 2020-08-11 | $22.44 | $22.64 | $22.16 | $22.16 | $20.69 | 9,473 |
| 2020-08-10 | $21.80 | $22.16 | $21.80 | $22.14 | $20.67 | 4,861 |
| 2020-08-07 | $21.47 | $21.69 | $21.29 | $21.69 | $20.25 | 3,383 |
| 2020-08-06 | $21.53 | $21.53 | $21.40 | $21.41 | $19.99 | 3,429 |
| 2020-08-05 | $21.44 | $21.49 | $21.39 | $21.44 | $20.02 | 1,583 |
| 2020-08-04 | $21.27 | $21.35 | $21.20 | $21.33 | $19.92 | 4,666 |
| 2020-08-03 | $21.22 | $21.22 | $21.10 | $21.18 | $19.78 | 7,897 |
| 2020-07-31 | $21.43 | $21.43 | $21.04 | $21.22 | $19.74 | 33,345 |
| 2020-07-30 | $21.44 | $21.44 | $21.26 | $21.38 | $19.89 | 2,745 |
| 2020-07-29 | $21.58 | $21.79 | $21.57 | $21.79 | $20.26 | 7,539 |
| 2020-07-28 | $21.51 | $21.51 | $21.36 | $21.36 | $19.87 | 2,152 |
| 2020-07-27 | $21.45 | $21.45 | $21.24 | $21.45 | $19.95 | 1,504 |
| 2020-07-24 | $21.55 | $21.55 | $21.36 | $21.37 | $19.88 | 6,704 |
| 2020-07-23 | $21.51 | $21.66 | $21.51 | $21.56 | $20.05 | 4,271 |
| 2020-07-22 | $21.20 | $21.52 | $21.20 | $21.52 | $20.02 | 8,915 |
| 2020-07-21 | $21.32 | $21.52 | $21.32 | $21.35 | $19.86 | 6,392 |
| 2020-07-20 | $21.42 | $21.42 | $21.01 | $21.04 | $19.57 | 7,471 |
| 2020-07-17 | $21.51 | $21.51 | $21.31 | $21.42 | $19.92 | 5,240 |
| 2020-07-16 | $21.30 | $21.39 | $21.19 | $21.36 | $19.87 | 10,488 |
| 2020-07-15 | $21.26 | $21.31 | $21.11 | $21.30 | $19.81 | 12,083 |
| 2020-07-14 | $20.57 | $20.89 | $20.41 | $20.81 | $19.35 | 8,895 |
| 2020-07-13 | $20.63 | $20.83 | $20.46 | $20.55 | $19.12 | 9,001 |
| 2020-07-10 | $20.32 | $20.52 | $20.32 | $20.49 | $19.06 | 5,494 |
| 2020-07-09 | $20.21 | $20.21 | $19.85 | $19.96 | $18.57 | 5,668 |
| 2020-07-08 | $20.47 | $20.56 | $20.32 | $20.48 | $19.05 | 2,550 |
| 2020-07-07 | $20.58 | $20.63 | $20.46 | $20.49 | $19.06 | 3,148 |
| 2020-07-06 | $21.07 | $21.07 | $20.74 | $20.86 | $19.40 | 5,830 |
| 2020-07-02 | $20.88 | $20.88 | $20.65 | $20.65 | $19.20 | 8,735 |
| 2020-07-01 | $20.77 | $20.88 | $20.54 | $20.58 | $19.14 | 4,730 |
| 2020-06-30 | $20.64 | $20.88 | $20.48 | $20.86 | $19.32 | 8,836 |
| 2020-06-29 | $20.43 | $20.55 | $20.22 | $20.54 | $19.02 | 2,732 |
| 2020-06-26 | $20.33 | $20.33 | $19.99 | $20.08 | $18.60 | 9,528 |
| 2020-06-25 | $20.20 | $20.48 | $20.20 | $20.48 | $18.97 | 6,795 |
| 2020-06-24 | $20.82 | $20.82 | $20.25 | $20.35 | $18.85 | 27,187 |
| 2020-06-23 | $21.25 | $21.25 | $21.03 | $21.03 | $19.48 | 2,153 |
| 2020-06-22 | $23.40 | $23.40 | $20.92 | $21.04 | $19.49 | 10,338 |
| 2020-06-19 | $21.85 | $21.85 | $21.12 | $21.12 | $19.56 | 1,302 |
| 2020-06-18 | $21.17 | $21.47 | $21.17 | $21.38 | $19.80 | 6,318 |
| 2020-06-17 | $21.94 | $21.94 | $21.30 | $21.34 | $19.76 | 5,806 |
| 2020-06-16 | $21.99 | $22.04 | $21.57 | $21.64 | $20.04 | 12,075 |
| 2020-06-15 | $20.52 | $21.18 | $20.35 | $21.18 | $19.62 | 2,564 |
| 2020-06-12 | $21.24 | $21.36 | $20.71 | $21.08 | $19.53 | 6,960 |
| 2020-06-11 | $21.51 | $21.51 | $20.51 | $20.59 | $19.07 | 22,449 |
| 2020-06-10 | $23.06 | $23.06 | $22.27 | $22.30 | $20.65 | 4,093 |
| 2020-06-09 | $23.10 | $23.10 | $22.81 | $22.94 | $21.25 | 8,335 |
| 2020-06-08 | $23.24 | $23.59 | $23.19 | $23.56 | $21.82 | 11,410 |
| 2020-06-05 | $22.89 | $23.18 | $22.77 | $22.81 | $21.13 | 8,882 |
| 2020-06-04 | $21.76 | $22.02 | $21.51 | $22.02 | $20.39 | 5,769 |
| 2020-06-03 | $21.29 | $21.81 | $21.29 | $21.72 | $20.12 | 10,310 |
| 2020-06-02 | $20.98 | $21.10 | $20.93 | $21.08 | $19.53 | 6,562 |
| 2020-06-01 | $20.66 | $20.84 | $20.64 | $20.79 | $19.26 | 13,047 |
| 2020-05-29 | $20.77 | $20.77 | $20.35 | $20.65 | $19.05 | 4,763 |
| 2020-05-28 | $21.37 | $21.37 | $20.78 | $20.78 | $19.17 | 3,942 |
| 2020-05-27 | $21.00 | $21.11 | $20.91 | $21.11 | $19.48 | 3,262 |
| 2020-05-26 | $20.34 | $20.68 | $20.34 | $20.52 | $18.94 | 4,950 |
| 2020-05-22 | $19.77 | $19.82 | $19.71 | $19.82 | $18.29 | 6,922 |
| 2020-05-21 | $19.91 | $19.91 | $19.78 | $19.82 | $18.28 | 2,583 |
| 2020-05-20 | $19.86 | $19.89 | $19.78 | $19.82 | $18.29 | 7,924 |
| 2020-05-19 | $19.79 | $19.81 | $19.52 | $19.52 | $18.01 | 3,777 |
| 2020-05-18 | $19.46 | $19.86 | $19.46 | $19.85 | $18.32 | 8,381 |
| 2020-05-15 | $18.56 | $18.64 | $18.53 | $18.64 | $17.20 | 2,483 |
| 2020-05-14 | $18.25 | $18.70 | $17.88 | $18.70 | $17.25 | 12,095 |
| 2020-05-13 | $18.73 | $18.75 | $18.35 | $18.46 | $17.03 | 15,582 |
| 2020-05-12 | $19.67 | $19.67 | $19.11 | $19.11 | $17.64 | 4,068 |
| 2020-05-11 | $19.66 | $19.66 | $19.31 | $19.50 | $17.99 | 7,036 |
| 2020-05-08 | $19.41 | $19.77 | $19.41 | $19.75 | $18.22 | 8,368 |
| 2020-05-07 | $19.03 | $19.34 | $19.00 | $19.00 | $17.54 | 5,701 |
| 2020-05-06 | $19.34 | $19.51 | $18.82 | $18.82 | $17.37 | 4,216 |
| 2020-05-05 | $19.67 | $19.67 | $19.29 | $19.29 | $17.80 | 5,489 |
| 2020-05-04 | $19.29 | $19.45 | $19.09 | $19.38 | $17.88 | 4,024 |
| 2020-05-01 | $19.71 | $19.71 | $19.33 | $19.36 | $17.87 | 8,495 |
| 2020-04-30 | $20.83 | $20.83 | $20.22 | $20.28 | $18.64 | 9,557 |
| 2020-04-29 | $20.75 | $21.09 | $20.60 | $20.94 | $19.25 | 7,409 |
| 2020-04-28 | $20.25 | $20.32 | $20.04 | $20.20 | $18.57 | 25,038 |
| 2020-04-27 | $19.27 | $19.70 | $19.21 | $19.70 | $18.11 | 9,491 |
| 2020-04-24 | $19.09 | $19.14 | $18.80 | $19.06 | $17.53 | 6,002 |
| 2020-04-23 | $19.09 | $19.17 | $18.82 | $18.82 | $17.30 | 12,595 |
| 2020-04-22 | $18.99 | $18.99 | $18.60 | $18.74 | $17.23 | 11,138 |
| 2020-04-21 | $18.77 | $18.79 | $18.43 | $18.60 | $17.10 | 8,458 |
| 2020-04-20 | $19.14 | $19.54 | $19.13 | $19.13 | $17.59 | 11,773 |
| 2020-04-17 | $19.44 | $19.61 | $19.37 | $19.60 | $18.02 | 10,865 |
| 2020-04-16 | $19.11 | $19.11 | $18.63 | $18.79 | $17.28 | 5,703 |
| 2020-04-15 | $19.36 | $19.36 | $18.76 | $18.97 | $17.44 | 20,967 |
| 2020-04-14 | $20.04 | $20.05 | $19.75 | $19.86 | $18.26 | 9,484 |
| 2020-04-13 | $20.02 | $20.02 | $19.24 | $19.55 | $17.97 | 9,962 |
| 2020-04-09 | $19.71 | $20.33 | $19.71 | $20.01 | $18.39 | 51,211 |
| 2020-04-08 | $18.67 | $19.36 | $18.67 | $19.36 | $17.80 | 9,377 |
| 2020-04-07 | $19.00 | $19.34 | $18.57 | $18.59 | $17.10 | 12,284 |
| 2020-04-06 | $17.89 | $18.36 | $17.84 | $18.36 | $16.88 | 6,520 |
| 2020-04-03 | $17.39 | $17.39 | $16.95 | $17.10 | $15.73 | 5,326 |
| 2020-04-02 | $16.94 | $17.47 | $16.94 | $17.38 | $15.98 | 4,511 |
| 2020-04-01 | $17.54 | $17.54 | $16.87 | $17.09 | $15.71 | 13,888 |
| 2020-03-31 | $18.56 | $18.68 | $18.16 | $18.26 | $16.70 | 15,590 |
| 2020-03-30 | $18.33 | $18.68 | $18.06 | $18.64 | $17.04 | 7,403 |
| 2020-03-27 | $18.12 | $18.50 | $17.93 | $18.14 | $16.59 | 206,598 |
| 2020-03-26 | $18.00 | $18.78 | $18.00 | $18.75 | $17.15 | 23,038 |
| 2020-03-25 | $17.33 | $18.49 | $16.92 | $17.70 | $16.18 | 18,507 |
| 2020-03-24 | $16.39 | $17.09 | $16.21 | $17.01 | $15.56 | 51,659 |
| 2020-03-23 | $16.65 | $16.65 | $15.21 | $15.38 | $14.07 | 27,456 |
| 2020-03-20 | $17.27 | $17.42 | $16.29 | $16.29 | $14.90 | 17,494 |
| 2020-03-19 | $17.00 | $17.48 | $16.51 | $16.99 | $15.54 | 13,218 |
| 2020-03-18 | $17.31 | $17.35 | $16.41 | $17.09 | $15.63 | 18,975 |
| 2020-03-17 | $17.84 | $18.40 | $16.91 | $18.40 | $16.83 | 15,781 |
| 2020-03-16 | $17.82 | $18.32 | $17.34 | $17.34 | $15.86 | 124,793 |
| 2020-03-13 | $19.24 | $19.50 | $18.22 | $19.50 | $17.83 | 13,723 |
| 2020-03-12 | $19.30 | $19.30 | $18.18 | $18.18 | $16.63 | 27,265 |
| 2020-03-11 | $21.29 | $21.29 | $20.35 | $20.61 | $18.85 | 12,859 |
| 2020-03-10 | $21.86 | $21.86 | $20.76 | $21.75 | $19.89 | 12,967 |
| 2020-03-09 | $22.50 | $22.53 | $20.89 | $21.12 | $19.32 | 36,226 |
| 2020-03-06 | $23.03 | $23.40 | $22.86 | $23.24 | $21.26 | 188,470 |
| 2020-03-05 | $23.83 | $24.05 | $23.50 | $23.64 | $21.62 | 10,165 |
| 2020-03-04 | $24.06 | $24.54 | $23.94 | $24.54 | $22.44 | 13,079 |
| 2020-03-03 | $24.49 | $24.82 | $23.55 | $23.75 | $21.72 | 8,848 |
| 2020-03-02 | $23.70 | $24.44 | $23.50 | $24.44 | $22.35 | 8,409 |
| 2020-02-28 | $23.30 | $23.56 | $22.95 | $23.44 | $21.36 | 18,914 |
| 2020-02-27 | $24.75 | $24.89 | $24.02 | $24.08 | $21.94 | 179,366 |
| 2020-02-26 | $25.48 | $25.65 | $25.08 | $25.08 | $22.85 | 6,167 |
| 2020-02-25 | $26.48 | $26.48 | $25.34 | $25.37 | $23.12 | 38,357 |
| 2020-02-24 | $26.48 | $26.48 | $26.16 | $26.33 | $23.99 | 8,495 |
| 2020-02-21 | $27.02 | $27.15 | $27.02 | $27.15 | $24.74 | 5,814 |
| 2020-02-20 | $27.02 | $27.24 | $27.02 | $27.24 | $24.83 | 8,532 |
| 2020-02-19 | $27.05 | $27.07 | $27.00 | $27.05 | $24.65 | 5,199 |
| 2020-02-18 | $27.14 | $27.14 | $26.86 | $27.00 | $24.60 | 8,559 |
| 2020-02-14 | $27.23 | $27.23 | $27.06 | $27.13 | $24.72 | 4,127 |
| 2020-02-13 | $27.37 | $27.37 | $27.20 | $27.22 | $24.80 | 4,751 |
| 2020-02-12 | $27.51 | $27.51 | $27.39 | $27.44 | $25.00 | 43,966 |
| 2020-02-11 | $27.24 | $27.25 | $27.22 | $27.23 | $24.81 | 1,792 |
| 2020-02-10 | $26.98 | $27.01 | $26.86 | $27.01 | $24.61 | 3,882 |
| 2020-02-07 | $27.05 | $27.05 | $26.87 | $26.89 | $24.50 | 3,310 |
| 2020-02-06 | $27.18 | $27.18 | $27.06 | $27.06 | $24.66 | 2,520 |
| 2020-02-05 | $26.69 | $27.05 | $26.69 | $27.05 | $24.65 | 7,137 |
| 2020-02-04 | $26.63 | $26.63 | $26.53 | $26.53 | $24.18 | 820 |
| 2020-02-03 | $26.32 | $26.40 | $26.17 | $26.17 | $23.85 | 19,054 |
| 2020-01-31 | $26.25 | $26.34 | $26.08 | $26.20 | $23.78 | 20,701 |
| 2020-01-30 | $26.53 | $26.76 | $26.43 | $26.76 | $24.29 | 9,010 |
| 2020-01-29 | $27.09 | $27.09 | $26.82 | $26.82 | $24.35 | 9,661 |
| 2020-01-28 | $26.84 | $26.96 | $26.73 | $26.91 | $24.43 | 3,651 |
| 2020-01-27 | $26.80 | $26.80 | $26.67 | $26.67 | $24.21 | 5,580 |
| 2020-01-24 | $27.57 | $27.57 | $26.97 | $27.10 | $24.60 | 11,771 |
| 2020-01-23 | $27.30 | $27.48 | $27.11 | $27.48 | $24.94 | 6,981 |
| 2020-01-22 | $27.55 | $27.55 | $27.41 | $27.41 | $24.87 | 7,453 |
| 2020-01-21 | $27.58 | $27.58 | $27.33 | $27.44 | $24.91 | 11,669 |
| 2020-01-17 | $27.71 | $27.71 | $27.57 | $27.59 | $25.04 | 18,660 |
| 2020-01-16 | $27.53 | $27.57 | $27.46 | $27.57 | $25.02 | 6,417 |
| 2020-01-15 | $27.39 | $27.43 | $27.25 | $27.32 | $24.80 | 7,443 |
| 2020-01-14 | $27.24 | $27.38 | $27.24 | $27.31 | $24.79 | 10,232 |
| 2020-01-13 | $27.18 | $27.25 | $27.17 | $27.25 | $24.73 | 3,638 |
| 2020-01-10 | $27.18 | $27.19 | $27.09 | $27.09 | $24.59 | 2,669 |
| 2020-01-09 | $27.23 | $27.23 | $27.03 | $27.15 | $24.64 | 5,131 |
| 2020-01-08 | $27.13 | $27.23 | $26.96 | $27.13 | $24.62 | 28,687 |
| 2020-01-07 | $26.98 | $27.08 | $26.98 | $27.06 | $24.56 | 3,375 |
| 2020-01-06 | $26.92 | $27.08 | $26.85 | $27.07 | $24.57 | 3,942 |
| 2020-01-03 | $27.20 | $27.20 | $27.09 | $27.10 | $24.60 | 7,559 |
| 2020-01-02 | $27.43 | $27.43 | $27.21 | $27.35 | $24.82 | 12,576 |
| 2019-12-31 | $27.33 | $27.44 | $27.33 | $27.44 | $24.91 | 5,328 |
| 2019-12-30 | $27.56 | $27.56 | $27.34 | $27.34 | $24.82 | 6,756 |
| 2019-12-27 | $27.62 | $27.63 | $27.59 | $27.59 | $24.93 | 5,564 |
| 2019-12-26 | $27.68 | $27.68 | $27.55 | $27.60 | $24.94 | 10,119 |
| 2019-12-24 | $27.60 | $27.60 | $27.54 | $27.60 | $24.94 | 2,043 |
| 2019-12-23 | $27.71 | $27.71 | $27.60 | $27.60 | $24.95 | 4,187 |
| 2019-12-20 | $27.45 | $27.67 | $27.45 | $27.62 | $24.96 | 5,598 |
| 2019-12-19 | $27.43 | $27.43 | $27.40 | $27.40 | $24.76 | 1,325 |
| 2019-12-18 | $27.42 | $27.42 | $27.36 | $27.40 | $24.77 | 1,455 |
| 2019-12-17 | $27.44 | $27.44 | $27.30 | $27.36 | $24.73 | 2,859 |
| 2019-12-16 | $27.31 | $27.38 | $27.31 | $27.32 | $24.69 | 7,149 |
| 2019-12-13 | $27.27 | $27.33 | $27.08 | $27.08 | $24.48 | 7,783 |
| 2019-12-12 | $27.00 | $27.24 | $27.00 | $27.23 | $24.61 | 1,010 |
| 2019-12-11 | $27.02 | $27.02 | $26.90 | $26.91 | $24.32 | 2,419 |
| 2019-12-10 | $27.00 | $27.03 | $26.88 | $27.00 | $24.40 | 15,200 |
| 2019-12-09 | $27.01 | $27.14 | $27.00 | $27.05 | $24.45 | 6,474 |
| 2019-12-06 | $27.20 | $27.23 | $27.10 | $27.10 | $24.49 | 6,110 |
| 2019-12-05 | $26.89 | $26.90 | $26.87 | $26.90 | $24.31 | 2,598 |
| 2019-12-04 | $27.03 | $27.04 | $26.93 | $26.93 | $24.34 | 14,277 |
| 2019-12-03 | $26.86 | $26.87 | $26.63 | $26.81 | $24.23 | 7,341 |
| 2019-12-02 | $27.18 | $27.18 | $27.02 | $27.02 | $24.42 | 9,859 |
| 2019-11-29 | $27.33 | $27.33 | $27.29 | $27.29 | $24.57 | 202 |
| 2019-11-27 | $27.41 | $27.41 | $27.41 | $27.41 | $24.67 | 82 |
| 2019-11-26 | $27.30 | $27.36 | $27.25 | $27.30 | $24.57 | 3,346 |
| 2019-11-25 | $27.30 | $27.38 | $27.20 | $27.37 | $24.64 | 3,656 |
| 2019-11-22 | $27.13 | $27.18 | $27.12 | $27.16 | $24.45 | 6,394 |
| 2019-11-21 | $26.95 | $27.07 | $26.95 | $27.03 | $24.33 | 1,873 |
| 2019-11-20 | $27.08 | $27.08 | $27.03 | $27.03 | $24.33 | 1,369 |
| 2019-11-19 | $27.30 | $27.30 | $27.23 | $27.23 | $24.51 | 1,720 |
| 2019-11-18 | $27.56 | $27.56 | $27.46 | $27.51 | $24.76 | 5,377 |
| 2019-11-15 | $27.41 | $27.50 | $27.41 | $27.48 | $24.73 | 3,342 |
| 2019-11-14 | $27.34 | $27.34 | $27.30 | $27.34 | $24.61 | 4,583 |
| 2019-11-13 | $27.23 | $27.31 | $27.17 | $27.23 | $24.51 | 3,110 |
| 2019-11-12 | $27.35 | $27.42 | $27.32 | $27.32 | $24.59 | 1,213 |
| 2019-11-11 | $27.44 | $27.44 | $27.37 | $27.37 | $24.64 | 6,161 |
| 2019-11-08 | $27.35 | $27.45 | $27.33 | $27.45 | $24.71 | 1,385 |
| 2019-11-07 | $27.37 | $27.38 | $27.32 | $27.32 | $24.59 | 6,778 |
| 2019-11-06 | $27.25 | $27.25 | $27.08 | $27.17 | $24.46 | 14,730 |
| 2019-11-05 | $27.27 | $27.27 | $27.16 | $27.24 | $24.52 | 3,547 |
| 2019-11-04 | $27.09 | $27.17 | $27.00 | $27.17 | $24.45 | 2,357 |
| 2019-11-01 | $26.79 | $26.86 | $26.78 | $26.86 | $24.18 | 8,800 |
| 2019-10-31 | $26.83 | $26.83 | $26.44 | $26.52 | $23.79 | 2,655 |
| 2019-10-30 | $26.76 | $26.77 | $26.65 | $26.77 | $24.01 | 1,257 |
| 2019-10-29 | $26.90 | $27.00 | $26.90 | $26.95 | $24.17 | 2,918 |
| 2019-10-28 | $26.88 | $26.90 | $26.81 | $26.86 | $24.09 | 4,626 |
| 2019-10-25 | $26.72 | $26.74 | $26.72 | $26.72 | $23.97 | 2,262 |
| 2019-10-24 | $26.85 | $26.85 | $26.55 | $26.66 | $23.92 | 2,930 |
| 2019-10-23 | $26.70 | $26.77 | $26.70 | $26.77 | $24.01 | 1,033 |
| 2019-10-22 | $26.50 | $26.79 | $26.45 | $26.72 | $23.97 | 4,941 |
| 2019-10-21 | $26.48 | $26.48 | $26.43 | $26.45 | $23.72 | 4,763 |
| 2019-10-18 | $26.13 | $26.32 | $26.13 | $26.32 | $23.61 | 966 |
| 2019-10-17 | $26.19 | $26.23 | $26.19 | $26.23 | $23.53 | 3,430 |
| 2019-10-16 | $26.32 | $26.37 | $26.12 | $26.16 | $23.46 | 5,032 |
| 2019-10-15 | $25.97 | $26.23 | $25.97 | $26.23 | $23.53 | 485 |
| 2019-10-14 | $26.04 | $26.04 | $25.89 | $25.96 | $23.28 | 10,919 |
| 2019-10-11 | $25.84 | $26.21 | $25.84 | $25.96 | $23.28 | 4,877 |
| 2019-10-10 | $25.60 | $25.65 | $25.60 | $25.65 | $23.01 | 1,015 |
| 2019-10-09 | $25.38 | $25.38 | $25.35 | $25.38 | $22.76 | 2,408 |
| 2019-10-08 | $25.42 | $25.42 | $25.21 | $25.21 | $22.61 | 5,422 |
| 2019-10-07 | $25.74 | $25.80 | $25.68 | $25.68 | $23.03 | 4,060 |
| 2019-10-04 | $25.55 | $25.74 | $25.45 | $25.74 | $23.09 | 3,157 |
| 2019-10-03 | $25.37 | $25.44 | $25.26 | $25.40 | $22.78 | 2,455 |
| 2019-10-02 | $25.75 | $25.75 | $25.26 | $25.30 | $22.69 | 2,852 |
| 2019-10-01 | $26.58 | $26.58 | $25.92 | $25.92 | $23.25 | 2,521 |
| 2019-09-30 | $26.44 | $26.45 | $26.41 | $26.41 | $23.60 | 1,223 |
| 2019-09-27 | $26.45 | $26.45 | $26.23 | $26.30 | $23.50 | 2,542 |
| 2019-09-26 | $26.24 | $26.27 | $26.11 | $26.24 | $23.45 | 4,488 |
| 2019-09-25 | $26.16 | $26.30 | $26.10 | $26.28 | $23.48 | 2,446 |
| 2019-09-24 | $26.29 | $26.33 | $25.98 | $26.05 | $23.28 | 3,133 |
| 2019-09-23 | $26.22 | $26.26 | $26.19 | $26.25 | $23.46 | 5,626 |
| 2019-09-20 | $26.31 | $26.39 | $26.24 | $26.24 | $23.45 | 4,400 |
| 2019-09-19 | $26.35 | $26.37 | $26.19 | $26.19 | $23.41 | 9,602 |
| 2019-09-18 | $26.32 | $26.32 | $26.18 | $26.32 | $23.52 | 1,541 |
| 2019-09-17 | $26.41 | $26.41 | $26.32 | $26.37 | $23.56 | 1,588 |
| 2019-09-16 | $26.49 | $26.49 | $26.39 | $26.47 | $23.66 | 8,203 |
| 2019-09-13 | $26.62 | $26.62 | $26.51 | $26.51 | $23.70 | 2,672 |
| 2019-09-12 | $26.55 | $26.59 | $26.37 | $26.52 | $23.70 | 68,636 |
| 2019-09-11 | $26.28 | $26.55 | $26.28 | $26.55 | $23.73 | 8,144 |
| 2019-09-10 | $26.06 | $26.28 | $26.06 | $26.28 | $23.48 | 1,290 |
| 2019-09-09 | $25.63 | $25.94 | $25.56 | $25.93 | $23.18 | 3,731 |
| 2019-09-06 | $25.34 | $25.48 | $25.34 | $25.44 | $22.73 | 1,562 |
| 2019-09-05 | $25.33 | $25.35 | $25.33 | $25.35 | $22.65 | 760 |
| 2019-09-04 | $24.91 | $24.95 | $24.91 | $24.95 | $22.30 | 8,686 |
| 2019-09-03 | $24.56 | $24.67 | $24.48 | $24.65 | $22.03 | 6,358 |
| 2019-08-30 | $24.84 | $24.93 | $24.84 | $24.90 | $22.17 | 1,158 |
| 2019-08-29 | $24.68 | $24.75 | $24.60 | $24.73 | $22.02 | 5,671 |
| 2019-08-28 | $24.21 | $24.41 | $24.21 | $24.37 | $21.70 | 914 |
| 2019-08-27 | $24.58 | $24.58 | $24.12 | $24.12 | $21.47 | 2,979 |
| 2019-08-26 | $24.36 | $24.37 | $24.26 | $24.34 | $21.67 | 2,891 |
| 2019-08-23 | $24.76 | $24.77 | $24.09 | $24.09 | $21.45 | 1,625 |
| 2019-08-22 | $24.88 | $24.91 | $24.85 | $24.89 | $22.16 | 5,895 |
| 2019-08-21 | $24.83 | $24.91 | $24.80 | $24.83 | $22.11 | 12,392 |
| 2019-08-20 | $24.78 | $24.83 | $24.64 | $24.64 | $21.94 | 8,078 |
| 2019-08-19 | $24.95 | $25.00 | $24.95 | $24.95 | $22.22 | 11,108 |
| 2019-08-16 | $24.55 | $24.68 | $24.55 | $24.68 | $21.98 | 106,673 |
| 2019-08-15 | $24.35 | $24.35 | $24.21 | $24.28 | $21.62 | 12,358 |
| 2019-08-14 | $24.50 | $24.50 | $24.32 | $24.35 | $21.68 | 6,158 |
| 2019-08-13 | $24.73 | $25.25 | $24.73 | $25.14 | $22.38 | 2,793 |
| 2019-08-12 | $24.94 | $24.94 | $24.77 | $24.83 | $22.11 | 8,000 |
| 2019-08-09 | $25.23 | $25.24 | $24.99 | $25.10 | $22.35 | 10,566 |
| 2019-08-08 | $25.10 | $25.34 | $25.10 | $25.34 | $22.56 | 2,854 |
| 2019-08-07 | $24.85 | $25.06 | $24.62 | $25.02 | $22.27 | 13,816 |
| 2019-08-06 | $25.09 | $25.09 | $24.76 | $25.03 | $22.29 | 3,600 |
| 2019-08-05 | $25.37 | $25.37 | $24.74 | $24.94 | $22.21 | 11,809 |
| 2019-08-02 | $25.61 | $25.64 | $25.52 | $25.61 | $22.80 | 11,791 |
| 2019-08-01 | $26.16 | $26.26 | $25.71 | $25.78 | $22.95 | 4,002 |
| 2019-07-31 | $26.38 | $26.40 | $26.10 | $26.21 | $23.25 | 19,503 |
| 2019-07-30 | $26.41 | $26.43 | $26.28 | $26.43 | $23.45 | 3,349 |
| 2019-07-29 | $26.58 | $26.58 | $26.45 | $26.48 | $23.49 | 9,901 |
| 2019-07-26 | $26.47 | $26.56 | $26.47 | $26.53 | $23.54 | 14,527 |
| 2019-07-25 | $26.62 | $26.62 | $26.43 | $26.43 | $23.45 | 904 |
| 2019-07-24 | $26.42 | $26.57 | $26.40 | $26.57 | $23.57 | 8,146 |
| 2019-07-23 | $26.21 | $26.38 | $26.21 | $26.38 | $23.40 | 1,938 |
| 2019-07-22 | $26.15 | $26.16 | $26.13 | $26.13 | $23.18 | 1,521 |
| 2019-07-19 | $26.46 | $26.46 | $26.27 | $26.27 | $23.31 | 1,868 |
| 2019-07-18 | $26.28 | $26.36 | $26.21 | $26.35 | $23.38 | 1,962 |
| 2019-07-17 | $26.30 | $26.33 | $26.24 | $26.24 | $23.28 | 554 |
| 2019-07-16 | $26.53 | $26.55 | $26.44 | $26.48 | $23.50 | 4,986 |
| 2019-07-15 | $26.59 | $26.59 | $26.40 | $26.45 | $23.47 | 8,154 |
| 2019-07-12 | $26.46 | $26.53 | $26.46 | $26.53 | $23.54 | 6,138 |
| 2019-07-11 | $26.50 | $26.50 | $26.25 | $26.35 | $23.38 | 14,679 |
| 2019-07-10 | $26.49 | $26.49 | $26.42 | $26.44 | $23.45 | 2,307 |
| 2019-07-09 | $26.39 | $26.39 | $26.31 | $26.36 | $23.39 | 5,762 |
| 2019-07-08 | $26.45 | $26.45 | $26.39 | $26.41 | $23.43 | 2,617 |
| 2019-07-05 | $26.52 | $26.52 | $26.29 | $26.48 | $23.49 | 1,216 |
| 2019-07-03 | $26.29 | $26.56 | $26.29 | $26.52 | $23.53 | 1,843 |
| 2019-07-02 | $26.21 | $26.23 | $26.16 | $26.23 | $23.27 | 10,783 |
| 2019-07-01 | $26.45 | $26.45 | $26.15 | $26.25 | $23.29 | 7,904 |
| 2019-06-28 | $26.10 | $26.20 | $26.10 | $26.20 | $23.16 | 1,992 |
| 2019-06-27 | $25.86 | $25.95 | $25.86 | $25.94 | $22.94 | 3,222 |
| 2019-06-26 | $25.94 | $25.94 | $25.79 | $25.79 | $22.80 | 4,331 |
| 2019-06-25 | $26.05 | $26.05 | $25.81 | $25.81 | $22.82 | 3,843 |
| 2019-06-24 | $26.15 | $26.15 | $25.98 | $25.98 | $22.97 | 6,529 |
| 2019-06-21 | $26.16 | $26.17 | $26.01 | $26.15 | $23.12 | 6,292 |
| 2019-06-20 | $26.04 | $26.12 | $25.97 | $26.12 | $23.09 | 4,170 |
| 2019-06-19 | $25.81 | $25.86 | $25.78 | $25.86 | $22.86 | 2,934 |
| 2019-06-18 | $25.86 | $25.86 | $25.76 | $25.77 | $22.78 | 3,181 |
| 2019-06-17 | $25.63 | $25.64 | $25.56 | $25.56 | $22.60 | 8,154 |
| 2019-06-14 | $25.75 | $25.75 | $25.62 | $25.67 | $22.70 | 7,377 |
| 2019-06-13 | $25.47 | $25.69 | $25.47 | $25.69 | $22.71 | 2,992 |
| 2019-06-12 | $25.49 | $25.52 | $25.43 | $25.43 | $22.49 | 5,411 |
| 2019-06-11 | $25.43 | $25.57 | $25.41 | $25.44 | $22.49 | 2,057 |
| 2019-06-10 | $25.55 | $25.55 | $25.35 | $25.38 | $22.44 | 1,018 |
| 2019-06-07 | $25.38 | $25.46 | $25.38 | $25.38 | $22.44 | 3,855 |
| 2019-06-06 | $25.25 | $25.38 | $25.17 | $25.33 | $22.40 | 30,758 |
| 2019-06-05 | $25.12 | $25.24 | $25.12 | $25.23 | $22.30 | 1,684 |
| 2019-06-04 | $24.85 | $25.11 | $24.85 | $25.11 | $22.20 | 1,037 |
| 2019-06-03 | $24.40 | $24.68 | $24.40 | $24.62 | $21.76 | 9,735 |
| 2019-05-31 | $24.39 | $24.39 | $24.33 | $24.33 | $21.47 | 1,257 |
| 2019-05-30 | $24.89 | $24.89 | $24.72 | $24.72 | $21.81 | 712 |
| 2019-05-29 | $24.82 | $24.82 | $24.69 | $24.79 | $21.88 | 2,847 |
| 2019-05-28 | $25.33 | $25.33 | $25.02 | $25.02 | $22.08 | 3,788 |
| 2019-05-24 | $25.44 | $25.44 | $25.34 | $25.35 | $22.37 | 1,560 |
| 2019-05-23 | $25.28 | $25.35 | $25.28 | $25.32 | $22.35 | 3,717 |
| 2019-05-22 | $25.68 | $25.68 | $25.59 | $25.63 | $22.61 | 1,594 |
| 2019-05-21 | $25.74 | $25.84 | $25.67 | $25.80 | $22.77 | 6,636 |
| 2019-05-20 | $25.66 | $25.66 | $25.59 | $25.59 | $22.58 | 297 |
| 2019-05-17 | $25.75 | $25.75 | $25.75 | $25.75 | $22.72 | 435 |
| 2019-05-16 | $25.92 | $25.97 | $25.80 | $25.84 | $22.80 | 4,610 |
| 2019-05-15 | $25.60 | $25.72 | $25.60 | $25.72 | $22.70 | 2,987 |
| 2019-05-14 | $25.43 | $25.72 | $25.43 | $25.67 | $22.65 | 8,596 |
| 2019-05-13 | $25.37 | $25.47 | $25.34 | $25.43 | $22.44 | 3,239 |
| 2019-05-10 | $25.84 | $25.93 | $25.78 | $25.93 | $22.88 | 653 |
| 2019-05-09 | $25.62 | $25.86 | $25.62 | $25.84 | $22.81 | 779 |
| 2019-05-08 | $26.04 | $26.04 | $25.88 | $25.88 | $22.84 | 2,864 |
| 2019-05-07 | $26.03 | $26.03 | $25.88 | $26.03 | $22.97 | 4,733 |
| 2019-05-06 | $26.22 | $26.34 | $26.22 | $26.34 | $23.24 | 1,953 |
| 2019-05-03 | $26.42 | $26.49 | $26.35 | $26.49 | $23.37 | 3,507 |
| 2019-05-02 | $26.23 | $26.29 | $26.10 | $26.20 | $23.12 | 9,336 |
| 2019-05-01 | $26.42 | $26.42 | $26.24 | $26.24 | $23.15 | 3,566 |
| 2019-04-30 | $26.49 | $26.49 | $26.49 | $26.49 | $23.35 | 833 |
| 2019-04-29 | $26.37 | $26.39 | $26.35 | $26.35 | $23.23 | 3,088 |
| 2019-04-26 | $26.10 | $26.34 | $26.10 | $26.30 | $23.19 | 2,069 |
| 2019-04-25 | $26.31 | $26.31 | $26.16 | $26.16 | $23.07 | 4,579 |
| 2019-04-24 | $26.49 | $26.49 | $26.29 | $26.32 | $23.21 | 5,676 |
| 2019-04-23 | $26.45 | $26.48 | $26.42 | $26.45 | $23.32 | 2,435 |
| 2019-04-22 | $26.35 | $26.35 | $26.19 | $26.26 | $23.15 | 4,765 |
| 2019-04-18 | $26.39 | $26.43 | $26.38 | $26.43 | $23.30 | 213 |
| 2019-04-17 | $26.46 | $26.46 | $26.39 | $26.42 | $23.29 | 1,836 |
| 2019-04-16 | $26.55 | $26.58 | $26.48 | $26.54 | $23.40 | 1,728 |
| 2019-04-15 | $26.57 | $26.59 | $26.56 | $26.56 | $23.41 | 1,546 |
| 2019-04-12 | $26.74 | $26.74 | $26.61 | $26.63 | $23.47 | 2,680 |
| 2019-04-11 | $26.62 | $26.66 | $26.56 | $26.57 | $23.42 | 5,159 |
| 2019-04-10 | $26.49 | $26.54 | $26.41 | $26.54 | $23.39 | 28,757 |
| 2019-04-09 | $26.64 | $26.64 | $26.41 | $26.42 | $23.29 | 13,180 |
| 2019-04-08 | $26.71 | $26.71 | $26.57 | $26.64 | $23.48 | 3,511 |
| 2019-04-05 | $26.57 | $26.67 | $26.44 | $26.67 | $23.51 | 5,356 |
| 2019-04-04 | $26.43 | $26.44 | $26.35 | $26.44 | $23.31 | 2,507 |
| 2019-04-03 | $26.45 | $26.45 | $26.33 | $26.34 | $23.22 | 8,205 |
| 2019-04-02 | $26.23 | $26.23 | $26.20 | $26.23 | $23.12 | 457 |
| 2019-04-01 | $25.98 | $26.22 | $25.98 | $26.22 | $23.11 | 10,760 |
| 2019-03-29 | $26.04 | $26.04 | $25.87 | $25.93 | $22.78 | 4,960 |
| 2019-03-28 | $25.91 | $25.91 | $25.74 | $25.84 | $22.70 | 5,815 |
| 2019-03-27 | $25.97 | $25.97 | $25.73 | $25.84 | $22.70 | 4,448 |
| 2019-03-26 | $25.85 | $25.94 | $25.85 | $25.94 | $22.79 | 3,917 |
| 2019-03-25 | $25.60 | $25.75 | $25.57 | $25.63 | $22.51 | 33,848 |
| 2019-03-22 | $25.93 | $25.93 | $25.63 | $25.66 | $22.54 | 3,092 |
| 2019-03-21 | $26.03 | $26.10 | $26.03 | $26.09 | $22.92 | 342 |
| 2019-03-20 | $25.85 | $25.88 | $25.70 | $25.70 | $22.58 | 3,139 |
| 2019-03-19 | $26.21 | $26.21 | $25.91 | $25.91 | $22.76 | 1,981 |
| 2019-03-18 | $26.01 | $26.03 | $25.90 | $26.02 | $22.86 | 3,405 |
| 2019-03-15 | $25.97 | $25.97 | $25.90 | $25.90 | $22.76 | 2,163 |
| 2019-03-14 | $25.85 | $25.90 | $25.83 | $25.90 | $22.75 | 3,387 |
| 2019-03-13 | $25.83 | $25.97 | $25.83 | $25.91 | $22.76 | 5,565 |
| 2019-03-12 | $25.83 | $25.88 | $25.81 | $25.81 | $22.68 | 2,302 |
| 2019-03-11 | $25.55 | $25.76 | $25.55 | $25.76 | $22.63 | 3,837 |
| 2019-03-08 | $25.24 | $25.38 | $25.24 | $25.38 | $22.30 | 2,498 |
| 2019-03-07 | $25.54 | $25.54 | $25.36 | $25.40 | $22.32 | 3,671 |
| 2019-03-06 | $25.90 | $25.90 | $25.59 | $25.59 | $22.49 | 2,281 |
| 2019-03-05 | $25.77 | $25.82 | $25.73 | $25.82 | $22.69 | 1,989 |
| 2019-03-04 | $25.99 | $25.99 | $25.57 | $25.78 | $22.65 | 2,167 |
| 2019-03-01 | $25.98 | $25.98 | $25.89 | $25.91 | $22.76 | 1,250 |
| 2019-02-28 | $25.84 | $25.87 | $25.84 | $25.87 | $22.67 | 1,336 |
| 2019-02-27 | $25.96 | $25.97 | $25.95 | $25.95 | $22.74 | 2,317 |
| 2019-02-26 | $26.08 | $26.10 | $25.99 | $25.99 | $22.77 | 7,397 |
| 2019-02-25 | $26.07 | $26.11 | $26.03 | $26.03 | $22.81 | 15,040 |
| 2019-02-22 | $25.94 | $26.01 | $25.92 | $26.01 | $22.79 | 12,629 |
| 2019-02-21 | $25.93 | $25.99 | $25.86 | $25.92 | $22.71 | 3,584 |
| 2019-02-20 | $25.97 | $26.06 | $25.97 | $26.02 | $22.80 | 5,612 |
| 2019-02-19 | $25.73 | $25.94 | $25.73 | $25.91 | $22.70 | 2,243 |
| 2019-02-15 | $25.67 | $25.75 | $25.67 | $25.74 | $22.55 | 930 |
| 2019-02-14 | $25.47 | $25.59 | $25.47 | $25.47 | $22.32 | 3,518 |
| 2019-02-13 | $25.55 | $25.61 | $25.53 | $25.60 | $22.43 | 4,343 |
| 2019-02-12 | $25.45 | $25.48 | $25.42 | $25.42 | $22.27 | 4,277 |
| 2019-02-11 | $25.43 | $25.43 | $25.23 | $25.27 | $22.14 | 1,794 |
| 2019-02-08 | $25.12 | $25.26 | $25.02 | $25.26 | $22.13 | 4,461 |
| 2019-02-07 | $25.35 | $25.39 | $25.16 | $25.30 | $22.17 | 46,362 |
| 2019-02-06 | $25.53 | $25.54 | $25.45 | $25.47 | $22.32 | 5,386 |
| 2019-02-05 | $25.46 | $25.53 | $25.46 | $25.53 | $22.37 | 484 |
| 2019-02-04 | $25.49 | $25.49 | $25.27 | $25.45 | $22.30 | 1,506 |
| 2019-02-01 | $25.43 | $25.44 | $25.33 | $25.42 | $22.28 | 2,847 |
| 2019-01-31 | $25.34 | $25.52 | $25.30 | $25.52 | $22.32 | 2,146 |
| 2019-01-30 | $25.06 | $25.29 | $25.06 | $25.29 | $22.12 | 1,818 |
| 2019-01-29 | $25.07 | $25.17 | $25.05 | $25.13 | $21.98 | 4,804 |
| 2019-01-28 | $25.08 | $25.08 | $24.93 | $25.04 | $21.90 | 6,073 |
| 2019-01-25 | $25.05 | $25.20 | $25.05 | $25.16 | $22.01 | 4,690 |
| 2019-01-24 | $24.96 | $24.99 | $24.88 | $24.92 | $21.79 | 4,302 |
| 2019-01-23 | $25.09 | $25.09 | $24.92 | $24.95 | $21.82 | 2,342 |
| 2019-01-22 | $25.05 | $25.05 | $24.84 | $24.90 | $21.78 | 9,096 |
| 2019-01-18 | $25.11 | $25.25 | $25.11 | $25.20 | $22.04 | 1,823 |
| 2019-01-17 | $24.70 | $24.86 | $24.68 | $24.86 | $21.74 | 1,579 |
| 2019-01-16 | $24.74 | $24.74 | $24.69 | $24.69 | $21.59 | 12,338 |
| 2019-01-15 | $24.61 | $24.72 | $24.58 | $24.66 | $21.57 | 6,286 |
| 2019-01-14 | $24.62 | $24.62 | $24.54 | $24.56 | $21.48 | 1,276 |
| 2019-01-11 | $24.69 | $24.74 | $24.69 | $24.74 | $21.64 | 1,350 |
| 2019-01-10 | $24.40 | $24.67 | $24.40 | $24.67 | $21.58 | 564 |
| 2019-01-09 | $24.54 | $24.68 | $24.52 | $24.59 | $21.50 | 5,518 |
| 2019-01-08 | $24.46 | $24.55 | $24.31 | $24.54 | $21.47 | 5,427 |
| 2019-01-07 | $24.12 | $24.38 | $24.12 | $24.29 | $21.25 | 292,678 |
| 2019-01-04 | $23.81 | $24.05 | $23.81 | $24.05 | $21.03 | 2,132 |
| 2019-01-03 | $23.44 | $23.60 | $23.40 | $23.40 | $20.46 | 2,803 |
| 2019-01-02 | $23.42 | $23.75 | $23.38 | $23.68 | $20.71 | 23,260 |
| 2018-12-31 | $23.57 | $23.64 | $23.54 | $23.64 | $20.68 | 1,003 |
| 2018-12-28 | $23.70 | $23.77 | $23.47 | $23.50 | $20.55 | 15,734 |
| 2018-12-27 | $23.35 | $23.64 | $23.00 | $23.64 | $20.56 | 2,426 |
| 2018-12-26 | $22.82 | $23.55 | $22.53 | $23.55 | $20.48 | 24,670 |
| 2018-12-24 | $23.09 | $23.09 | $22.63 | $22.63 | $19.68 | 1,339 |
| 2018-12-21 | $23.87 | $23.87 | $23.27 | $23.27 | $20.24 | 3,032 |
| 2018-12-20 | $23.93 | $23.93 | $23.56 | $23.56 | $20.49 | 3,935 |
| 2018-12-19 | $24.39 | $24.56 | $23.90 | $23.97 | $20.84 | 8,332 |
| 2018-12-18 | $24.57 | $24.57 | $24.28 | $24.28 | $21.11 | 4,421 |
| 2018-12-17 | $24.93 | $24.93 | $24.19 | $24.27 | $21.11 | 4,553 |
| 2018-12-14 | $24.97 | $25.11 | $24.80 | $24.88 | $21.64 | 1,881 |
| 2018-12-13 | $25.27 | $25.34 | $25.12 | $25.12 | $21.84 | 2,069 |
| 2018-12-12 | $25.45 | $25.53 | $25.30 | $25.30 | $22.00 | 1,073 |
| 2018-12-11 | $25.59 | $25.59 | $25.23 | $25.23 | $21.94 | 1,105 |
| 2018-12-10 | $25.26 | $25.28 | $25.11 | $25.28 | $21.98 | 1,359 |
| 2018-12-07 | $25.89 | $25.91 | $25.31 | $25.35 | $22.04 | 9,148 |
| 2018-12-06 | $25.53 | $25.86 | $25.53 | $25.86 | $22.49 | 6,897 |
| 2018-12-04 | $26.47 | $26.51 | $25.84 | $25.84 | $22.47 | 7,812 |
| 2018-12-03 | $26.77 | $26.77 | $26.54 | $26.54 | $23.08 | 1,058 |
| 2018-11-30 | $26.36 | $26.54 | $26.36 | $26.54 | $23.01 | 1,741 |
| 2018-11-29 | $26.24 | $26.38 | $26.23 | $26.31 | $22.81 | 3,490 |
| 2018-11-28 | $26.06 | $26.36 | $25.96 | $26.36 | $22.85 | 875 |
| 2018-11-27 | $26.02 | $26.11 | $26.00 | $26.11 | $22.64 | 5,728 |
| 2018-11-26 | $25.98 | $25.98 | $25.88 | $25.93 | $22.48 | 4,851 |
| 2018-11-23 | $25.75 | $25.75 | $25.70 | $25.70 | $22.28 | 322 |
| 2018-11-21 | $26.01 | $26.03 | $25.85 | $25.96 | $22.51 | 3,534 |
| 2018-11-20 | $25.87 | $25.87 | $25.85 | $25.85 | $22.41 | 3,375 |
| 2018-11-19 | $26.47 | $26.47 | $26.25 | $26.26 | $22.77 | 2,167 |
| 2018-11-16 | $26.37 | $26.45 | $26.35 | $26.45 | $22.93 | 3,000 |
| 2018-11-15 | $26.09 | $26.42 | $26.09 | $26.42 | $22.91 | 1,837 |
| 2018-11-14 | $26.36 | $26.39 | $26.36 | $26.39 | $22.88 | 3,575 |
| 2018-11-13 | $26.70 | $26.71 | $26.64 | $26.67 | $23.13 | 8,296 |
| 2018-11-12 | $26.62 | $26.74 | $26.62 | $26.71 | $23.16 | 1,363 |
| 2018-11-09 | $26.68 | $26.68 | $26.64 | $26.64 | $23.10 | 1,143 |
| 2018-11-08 | $26.86 | $26.92 | $26.82 | $26.85 | $23.28 | 1,869 |
| 2018-11-07 | $26.68 | $26.78 | $26.68 | $26.78 | $23.22 | 773 |
| 2018-11-06 | $26.37 | $26.48 | $26.32 | $26.48 | $22.96 | 1,579 |
| 2018-11-05 | $26.08 | $26.36 | $26.00 | $26.29 | $22.80 | 10,688 |
| 2018-11-02 | $26.30 | $26.31 | $25.82 | $25.99 | $22.54 | 8,299 |
| 2018-11-01 | $25.91 | $26.07 | $25.91 | $26.07 | $22.61 | 1,418 |
| 2018-10-31 | $26.12 | $26.12 | $25.87 | $25.87 | $22.40 | 2,678 |
| 2018-10-30 | $25.61 | $25.71 | $25.60 | $25.71 | $22.26 | 1,205 |
| 2018-10-29 | $25.50 | $25.50 | $25.47 | $25.47 | $22.05 | 1,916 |
| 2018-10-26 | $25.21 | $25.31 | $24.95 | $25.23 | $21.84 | 3,719 |
| 2018-10-25 | $25.36 | $25.74 | $25.36 | $25.70 | $22.25 | 3,575 |
| 2018-10-24 | $25.74 | $25.74 | $25.21 | $25.21 | $21.82 | 1,256 |
| 2018-10-23 | $25.73 | $25.73 | $25.48 | $25.70 | $22.25 | 1,931 |
| 2018-10-22 | $26.25 | $26.25 | $26.00 | $26.05 | $22.55 | 6,143 |
| 2018-10-19 | $26.38 | $26.38 | $26.20 | $26.25 | $22.73 | 3,897 |
| 2018-10-18 | $26.33 | $26.33 | $26.33 | $26.33 | $22.80 | 237 |
| 2018-10-17 | $26.59 | $26.62 | $26.49 | $26.49 | $22.94 | 6,799 |
| 2018-10-16 | $26.21 | $26.64 | $26.21 | $26.64 | $23.07 | 5,830 |
| 2018-10-15 | $26.26 | $26.34 | $26.21 | $26.21 | $22.69 | 15,083 |
| 2018-10-12 | $26.35 | $26.35 | $26.06 | $26.06 | $22.56 | 16,338 |
| 2018-10-11 | $26.64 | $26.71 | $26.00 | $26.05 | $22.55 | 154,500 |
| 2018-10-10 | $27.05 | $27.17 | $26.63 | $26.63 | $23.06 | 11,100 |
| 2018-10-09 | $27.47 | $27.47 | $27.20 | $27.20 | $23.55 | 5,818 |
| 2018-10-08 | $27.34 | $27.43 | $27.27 | $27.43 | $23.75 | 3,686 |
| 2018-10-05 | $27.26 | $27.27 | $27.26 | $27.27 | $23.61 | 573 |
| 2018-10-04 | $27.41 | $27.43 | $27.29 | $27.29 | $23.63 | 5,520 |
| 2018-10-03 | $27.57 | $27.63 | $27.47 | $27.47 | $23.78 | 4,238 |
| 2018-10-02 | $27.44 | $27.54 | $27.43 | $27.49 | $23.80 | 9,303 |
| 2018-10-01 | $27.57 | $27.57 | $27.51 | $27.51 | $23.82 | 916 |
| 2018-09-28 | $27.38 | $27.49 | $27.38 | $27.46 | $23.73 | 20,868 |
| 2018-09-27 | $27.46 | $27.50 | $27.46 | $27.50 | $23.76 | 916 |
| 2018-09-26 | $27.59 | $27.71 | $27.48 | $27.48 | $23.75 | 13,853 |
| 2018-09-25 | $27.71 | $27.73 | $27.61 | $27.63 | $23.88 | 4,343 |
| 2018-09-24 | $27.88 | $27.88 | $27.71 | $27.71 | $23.94 | 16,397 |
| 2018-09-21 | $27.99 | $28.01 | $27.94 | $27.94 | $24.14 | 1,762 |
| 2018-09-20 | $27.74 | $27.87 | $27.74 | $27.87 | $24.08 | 3,102 |
| 2018-09-19 | $27.75 | $27.83 | $27.68 | $27.68 | $23.92 | 54,421 |
| 2018-09-18 | $27.68 | $27.83 | $27.68 | $27.75 | $23.98 | 6,199 |
| 2018-09-17 | $27.85 | $27.85 | $27.75 | $27.75 | $23.98 | 2,182 |
| 2018-09-14 | $27.75 | $27.78 | $27.63 | $27.78 | $24.01 | 3,516 |
| 2018-09-13 | $27.84 | $27.84 | $27.72 | $27.76 | $23.99 | 9,519 |
| 2018-09-12 | $27.69 | $27.69 | $27.67 | $27.69 | $23.93 | 2,112 |
| 2018-09-11 | $27.63 | $27.66 | $27.62 | $27.62 | $23.87 | 3,277 |
| 2018-09-10 | $27.76 | $27.76 | $27.67 | $27.67 | $23.91 | 7,272 |
| 2018-09-07 | $27.67 | $27.67 | $27.50 | $27.51 | $23.77 | 5,098 |
| 2018-09-06 | $27.68 | $27.70 | $27.64 | $27.64 | $23.89 | 1,414 |
| 2018-09-05 | $27.64 | $27.71 | $27.54 | $27.68 | $23.92 | 2,633 |
| 2018-09-04 | $27.62 | $27.62 | $27.50 | $27.50 | $23.77 | 1,422 |
| 2018-08-31 | $27.88 | $27.88 | $27.68 | $27.77 | $23.91 | 4,324 |
| 2018-08-30 | $28.07 | $28.07 | $27.82 | $27.85 | $23.98 | 3,187 |
| 2018-08-29 | $27.90 | $28.06 | $27.90 | $28.02 | $24.12 | 2,148 |
| 2018-08-28 | $28.04 | $28.05 | $27.97 | $27.97 | $24.08 | 12,041 |
| 2018-08-27 | $28.06 | $28.06 | $27.97 | $27.99 | $24.10 | 12,960 |
| 2018-08-24 | $27.90 | $27.91 | $27.77 | $27.90 | $24.02 | 7,618 |
| 2018-08-23 | $27.74 | $27.77 | $27.74 | $27.77 | $23.91 | 4,425 |
| 2018-08-22 | $27.89 | $27.90 | $27.80 | $27.80 | $23.93 | 22,349 |
| 2018-08-21 | $28.00 | $28.01 | $27.93 | $27.95 | $24.06 | 8,749 |
| 2018-08-20 | $27.83 | $27.93 | $27.75 | $27.92 | $24.04 | 7,556 |
| 2018-08-17 | $27.59 | $27.78 | $27.56 | $27.71 | $23.86 | 14,047 |
| 2018-08-16 | $27.52 | $27.57 | $27.52 | $27.56 | $23.72 | 1,557 |
| 2018-08-15 | $27.12 | $27.28 | $27.12 | $27.27 | $23.48 | 7,710 |
| 2018-08-14 | $27.46 | $27.46 | $27.46 | $27.46 | $23.64 | 293 |
| 2018-08-13 | $27.23 | $27.29 | $27.17 | $27.25 | $23.46 | 3,137 |
| 2018-08-10 | $27.40 | $27.40 | $27.24 | $27.24 | $23.45 | 557 |
| 2018-08-09 | $27.35 | $27.44 | $27.35 | $27.44 | $23.62 | 1,710 |
| 2018-08-08 | $27.49 | $27.49 | $27.38 | $27.43 | $23.61 | 2,193 |
| 2018-08-07 | $27.50 | $27.54 | $27.50 | $27.52 | $23.69 | 8,301 |
| 2018-08-06 | $27.47 | $27.48 | $27.40 | $27.45 | $23.63 | 4,849 |
| 2018-08-03 | $27.41 | $27.44 | $27.36 | $27.44 | $23.62 | 2,092 |
| 2018-08-02 | $27.08 | $27.22 | $27.07 | $27.22 | $23.43 | 2,429 |
| 2018-08-01 | $27.43 | $27.43 | $27.43 | $27.43 | $23.61 | 91 |
| 2018-07-31 | $27.40 | $27.43 | $27.39 | $27.43 | $23.57 | 14,594 |
| 2018-07-30 | $27.20 | $27.20 | $27.16 | $27.16 | $23.34 | 763 |
| 2018-07-27 | $27.09 | $27.10 | $27.09 | $27.10 | $23.29 | 1,089 |
| 2018-07-26 | $27.35 | $27.37 | $27.27 | $27.32 | $23.47 | 13,926 |
| 2018-07-25 | $27.06 | $27.08 | $27.05 | $27.05 | $23.24 | 861 |
| 2018-07-24 | $27.20 | $27.20 | $27.06 | $27.09 | $23.28 | 1,873 |
| 2018-07-23 | $27.02 | $27.02 | $27.02 | $27.02 | $23.21 | 629 |
| 2018-07-20 | $27.07 | $27.07 | $27.01 | $27.01 | $23.21 | 1,337 |
| 2018-07-19 | $27.11 | $27.17 | $27.11 | $27.16 | $23.34 | 1,640 |
| 2018-07-18 | $27.04 | $27.12 | $27.04 | $27.07 | $23.26 | 6,801 |
| 2018-07-17 | $27.04 | $27.04 | $27.02 | $27.04 | $23.24 | 625 |
| 2018-07-16 | $26.98 | $27.03 | $26.94 | $26.97 | $23.17 | 6,248 |
| 2018-07-13 | $27.11 | $27.11 | $27.05 | $27.08 | $23.27 | 1,557 |
| 2018-07-12 | $27.03 | $27.03 | $27.00 | $27.01 | $23.21 | 2,620 |
| 2018-07-11 | $26.86 | $26.86 | $26.84 | $26.84 | $23.06 | 1,707 |
| 2018-07-10 | $27.05 | $27.05 | $27.05 | $27.05 | $23.24 | 2,084 |
| 2018-07-09 | $26.94 | $26.94 | $26.94 | $26.94 | $23.15 | 410 |
| 2018-07-06 | $26.70 | $26.70 | $26.70 | $26.70 | $22.94 | 84 |
| 2018-07-05 | $26.57 | $26.71 | $26.48 | $26.70 | $22.94 | 4,461 |
| 2018-07-03 | $26.62 | $26.62 | $26.62 | $26.62 | $22.88 | 442 |
| 2018-07-02 | $26.48 | $26.48 | $26.31 | $26.46 | $22.73 | 8,723 |
| 2018-06-29 | $26.81 | $26.81 | $26.74 | $26.74 | $22.91 | 1,940 |
| 2018-06-28 | $26.50 | $26.70 | $26.50 | $26.70 | $22.88 | 2,492 |
| 2018-06-27 | $26.88 | $26.89 | $26.61 | $26.69 | $22.87 | 3,495 |
| 2018-06-26 | $26.75 | $26.79 | $26.75 | $26.76 | $22.94 | 3,163 |
| 2018-06-25 | $26.69 | $26.73 | $26.58 | $26.72 | $22.90 | 7,046 |
| 2018-06-22 | $27.00 | $27.00 | $26.94 | $26.94 | $23.09 | 5,935 |
| 2018-06-21 | $27.04 | $27.04 | $26.82 | $26.84 | $23.00 | 32,865 |
| 2018-06-20 | $26.92 | $26.96 | $26.92 | $26.96 | $23.11 | 2,741 |
| 2018-06-19 | $26.77 | $26.77 | $26.74 | $26.74 | $22.91 | 540 |
| 2018-06-18 | $26.89 | $26.89 | $26.88 | $26.88 | $23.04 | 549 |
| 2018-06-15 | $26.97 | $26.97 | $26.83 | $26.88 | $23.03 | 3,917 |
| 2018-06-14 | $26.88 | $26.99 | $26.88 | $26.99 | $23.13 | 1,751 |
| 2018-06-13 | $27.19 | $27.19 | $26.87 | $26.89 | $23.04 | 11,769 |
| 2018-06-12 | $27.29 | $27.29 | $27.17 | $27.21 | $23.32 | 2,682 |
| 2018-06-11 | $27.15 | $27.23 | $27.13 | $27.21 | $23.32 | 1,024 |
| 2018-06-08 | $27.01 | $27.04 | $26.99 | $27.04 | $23.17 | 1,647 |
| 2018-06-07 | $27.08 | $27.08 | $26.93 | $27.00 | $23.14 | 7,959 |
| 2018-06-06 | $26.89 | $27.02 | $26.86 | $27.01 | $23.15 | 4,827 |
| 2018-06-05 | $26.88 | $26.95 | $26.86 | $26.92 | $23.07 | 5,406 |
| 2018-06-04 | $26.80 | $26.80 | $26.73 | $26.77 | $22.94 | 2,341 |
| 2018-06-01 | $26.65 | $26.70 | $26.60 | $26.65 | $22.84 | 8,126 |
| 2018-05-31 | $26.79 | $26.79 | $26.46 | $26.53 | $22.66 | 5,830 |
| 2018-05-30 | $26.59 | $26.82 | $26.59 | $26.72 | $22.83 | 10,875 |
| 2018-05-29 | $26.35 | $26.51 | $26.23 | $26.33 | $22.49 | 15,438 |
| 2018-05-25 | $26.70 | $26.70 | $26.55 | $26.56 | $22.69 | 2,379 |
| 2018-05-24 | $26.70 | $26.71 | $26.58 | $26.67 | $22.78 | 4,107 |
| 2018-05-23 | $26.56 | $26.59 | $26.56 | $26.59 | $22.71 | 2,374 |
| 2018-05-22 | $26.85 | $26.85 | $26.68 | $26.68 | $22.79 | 10,340 |
| 2018-05-21 | $26.71 | $26.75 | $26.71 | $26.73 | $22.83 | 4,152 |
| 2018-05-18 | $26.55 | $26.55 | $26.51 | $26.51 | $22.64 | 1,176 |
| 2018-05-17 | $26.64 | $26.69 | $26.64 | $26.69 | $22.80 | 537 |
| 2018-05-16 | $26.30 | $26.63 | $26.30 | $26.57 | $22.69 | 31,456 |
| 2018-05-15 | $26.36 | $26.36 | $26.31 | $26.33 | $22.49 | 6,890 |
| 2018-05-14 | $26.45 | $26.45 | $26.40 | $26.40 | $22.55 | 844 |
| 2018-05-11 | $26.35 | $26.35 | $26.27 | $26.32 | $22.48 | 2,948 |
| 2018-05-10 | $26.16 | $26.31 | $26.15 | $26.28 | $22.45 | 11,596 |
| 2018-05-09 | $25.91 | $26.07 | $25.84 | $26.02 | $22.22 | 2,619 |
| 2018-05-08 | $25.83 | $25.83 | $25.79 | $25.82 | $22.05 | 1,995 |
| 2018-05-07 | $26.01 | $26.01 | $25.91 | $25.91 | $22.13 | 3,260 |
| 2018-05-04 | $25.58 | $26.07 | $25.58 | $26.06 | $22.26 | 2,686 |
| 2018-05-03 | $25.78 | $25.78 | $25.50 | $25.71 | $21.96 | 2,623 |
| 2018-05-02 | $26.09 | $26.09 | $25.85 | $25.85 | $22.08 | 5,556 |
| 2018-05-01 | $26.10 | $26.11 | $25.93 | $26.11 | $22.30 | 2,098 |
| 2018-04-30 | $26.60 | $26.60 | $26.30 | $26.30 | $22.43 | 21,432 |
| 2018-04-27 | $26.55 | $26.67 | $26.55 | $26.62 | $22.70 | 10,326 |
| 2018-04-26 | $26.42 | $26.55 | $26.40 | $26.53 | $22.62 | 2,656 |
| 2018-04-25 | $26.21 | $26.30 | $26.00 | $26.30 | $22.43 | 3,937 |
| 2018-04-24 | $26.46 | $26.46 | $26.03 | $26.06 | $22.22 | 3,717 |
| 2018-04-23 | $26.31 | $26.31 | $26.18 | $26.18 | $22.33 | 1,406 |
| 2018-04-20 | $26.29 | $26.29 | $26.13 | $26.14 | $22.29 | 15,154 |
| 2018-04-19 | $26.30 | $26.39 | $26.22 | $26.39 | $22.51 | 2,656 |
| 2018-04-18 | $26.59 | $26.65 | $26.55 | $26.58 | $22.67 | 8,391 |
| 2018-04-17 | $26.55 | $26.55 | $26.42 | $26.53 | $22.62 | 4,039 |
| 2018-04-16 | $26.25 | $26.34 | $26.25 | $26.34 | $22.46 | 1,744 |
| 2018-04-13 | $26.26 | $26.26 | $25.95 | $26.04 | $22.21 | 7,481 |
| 2018-04-12 | $26.21 | $26.21 | $26.02 | $26.12 | $22.27 | 4,199 |
| 2018-04-11 | $26.02 | $26.03 | $26.00 | $26.00 | $22.17 | 1,559 |
| 2018-04-10 | $26.09 | $26.20 | $26.08 | $26.20 | $22.34 | 4,837 |
| 2018-04-09 | $26.09 | $26.09 | $25.78 | $25.84 | $22.03 | 24,111 |
| 2018-04-06 | $26.10 | $26.18 | $25.54 | $25.76 | $21.97 | 7,776 |
| 2018-04-05 | $26.10 | $26.20 | $26.10 | $26.19 | $22.33 | 4,408 |
| 2018-04-04 | $25.40 | $25.79 | $25.40 | $25.79 | $21.99 | 6,317 |
| 2018-04-03 | $25.45 | $25.66 | $25.45 | $25.66 | $21.88 | 2,007 |
| 2018-04-02 | $25.94 | $25.94 | $25.23 | $25.25 | $21.53 | 8,090 |
| 2018-03-29 | $25.94 | $26.05 | $25.94 | $25.97 | $22.10 | 12,392 |
| 2018-03-28 | $25.70 | $25.84 | $25.69 | $25.75 | $21.91 | 7,710 |
| 2018-03-27 | $25.75 | $25.96 | $25.50 | $25.52 | $21.72 | 13,516 |
| 2018-03-26 | $25.55 | $25.55 | $25.43 | $25.55 | $21.74 | 3,100 |
| 2018-03-23 | $26.20 | $26.20 | $25.35 | $25.35 | $21.57 | 29,980 |
| 2018-03-22 | $26.20 | $26.20 | $25.80 | $25.80 | $21.95 | 4,435 |
| 2018-03-21 | $26.35 | $26.50 | $26.35 | $26.44 | $22.50 | 10,910 |
| 2018-03-20 | $26.49 | $26.49 | $26.39 | $26.39 | $22.46 | 4,243 |
| 2018-03-19 | $26.75 | $26.75 | $26.40 | $26.40 | $22.47 | 928 |
| 2018-03-16 | $26.69 | $26.80 | $26.69 | $26.80 | $22.81 | 1,309 |
| 2018-03-15 | $26.74 | $26.74 | $26.50 | $26.50 | $22.55 | 1,344 |
| 2018-03-14 | $26.89 | $26.89 | $26.71 | $26.71 | $22.73 | 2,871 |
| 2018-03-13 | $27.13 | $27.13 | $26.79 | $26.83 | $22.83 | 2,346 |
| 2018-03-12 | $26.97 | $26.97 | $26.85 | $26.89 | $22.88 | 2,429 |
| 2018-03-09 | $26.83 | $26.83 | $26.66 | $26.77 | $22.78 | 13,917 |
| 2018-03-08 | $26.73 | $26.73 | $26.46 | $26.57 | $22.61 | 15,899 |
| 2018-03-07 | $26.37 | $26.39 | $26.37 | $26.39 | $22.46 | 1,011 |
| 2018-03-06 | $26.47 | $26.51 | $26.47 | $26.50 | $22.55 | 1,063 |
| 2018-03-05 | $25.95 | $25.95 | $25.95 | $25.95 | $22.08 | 204 |
| 2018-03-02 | $25.75 | $25.84 | $25.75 | $25.84 | $21.99 | 1,153 |
| 2018-03-01 | $26.04 | $26.07 | $26.04 | $26.07 | $22.18 | 12,653 |
| 2018-02-28 | $26.58 | $26.58 | $26.58 | $26.58 | $22.53 | 63 |
| 2018-02-27 | $26.71 | $26.74 | $26.58 | $26.58 | $22.53 | 8,048 |
| 2018-02-26 | $26.99 | $26.99 | $26.69 | $26.85 | $22.76 | 15,718 |
| 2018-02-23 | $26.45 | $26.51 | $26.37 | $26.51 | $22.47 | 14,812 |
| 2018-02-22 | $26.50 | $26.55 | $26.25 | $26.25 | $22.25 | 13,110 |
| 2018-02-21 | $26.63 | $26.64 | $26.50 | $26.50 | $22.47 | 6,204 |
| 2018-02-20 | $26.62 | $26.62 | $26.52 | $26.52 | $22.48 | 2,557 |
| 2018-02-16 | $26.68 | $26.80 | $26.68 | $26.80 | $22.72 | 709 |
| 2018-02-15 | $26.52 | $26.53 | $26.45 | $26.53 | $22.49 | 9,496 |
| 2018-02-14 | $26.32 | $26.32 | $26.32 | $26.32 | $22.31 | 219 |
| 2018-02-13 | $25.80 | $25.80 | $25.80 | $25.80 | $21.87 | 47 |
| 2018-02-12 | $25.70 | $25.80 | $25.70 | $25.80 | $21.87 | 762 |
| 2018-02-09 | $25.11 | $25.37 | $25.00 | $25.37 | $21.51 | 1,638 |
| 2018-02-08 | $26.25 | $26.25 | $25.80 | $25.80 | $21.87 | 2,103 |
| 2018-02-07 | $26.13 | $26.46 | $26.13 | $26.46 | $22.43 | 474 |
| 2018-02-06 | $25.19 | $26.16 | $25.19 | $26.16 | $22.18 | 8,974 |
| 2018-02-05 | $26.60 | $26.73 | $26.55 | $26.73 | $22.66 | 9,002 |
| 2018-02-02 | $26.94 | $26.94 | $26.80 | $26.83 | $22.74 | 501 |
| 2018-02-01 | $27.62 | $27.62 | $27.62 | $27.62 | $23.41 | 121 |
| 2018-01-31 | $27.78 | $27.78 | $27.62 | $27.62 | $23.38 | 94,097 |
| 2018-01-30 | $27.90 | $27.90 | $27.56 | $27.61 | $23.36 | 1,624 |
| 2018-01-29 | $28.19 | $28.19 | $28.19 | $28.19 | $23.86 | 208 |
| 2018-01-26 | $27.85 | $28.19 | $27.85 | $28.19 | $23.86 | 1,489 |
| 2018-01-25 | $27.78 | $27.79 | $27.78 | $27.79 | $23.52 | 5,734 |
| 2018-01-24 | $27.89 | $27.89 | $27.64 | $27.67 | $23.42 | 1,346 |
| 2018-01-23 | $27.64 | $27.64 | $27.64 | $27.64 | $23.39 | 324 |
| 2018-01-22 | $27.38 | $27.53 | $27.38 | $27.53 | $23.30 | 3,675 |
| 2018-01-19 | $27.13 | $27.13 | $27.13 | $27.13 | $22.96 | 52 |
| 2018-01-18 | $27.13 | $27.13 | $27.13 | $27.13 | $22.96 | 400 |
| 2018-01-17 | $27.24 | $27.24 | $27.24 | $27.24 | $23.06 | 407 |
| 2018-01-16 | $27.42 | $27.42 | $27.30 | $27.30 | $23.11 | 1,115 |
| 2018-01-12 | $27.18 | $27.22 | $27.16 | $27.19 | $23.01 | 1,467 |
| 2018-01-11 | $26.84 | $26.97 | $26.84 | $26.97 | $22.82 | 564 |
| 2018-01-10 | $26.71 | $26.71 | $26.71 | $26.71 | $22.61 | 5,225 |
| 2018-01-09 | $26.69 | $26.69 | $26.69 | $26.69 | $22.59 | 110 |
| 2018-01-08 | $26.76 | $26.76 | $26.65 | $26.69 | $22.59 | 1,365 |
| 2018-01-05 | $26.47 | $26.52 | $26.44 | $26.52 | $22.44 | 784 |
| 2018-01-04 | $26.50 | $26.50 | $26.36 | $26.44 | $22.38 | 3,267 |
| 2018-01-03 | $26.34 | $26.36 | $26.32 | $26.36 | $22.31 | 1,829 |
| 2018-01-02 | $26.27 | $26.29 | $26.25 | $26.29 | $22.25 | 6,180 |
| 2017-12-29 | $26.22 | $26.22 | $26.15 | $26.15 | $22.13 | 1,754 |
| 2017-12-28 | $26.13 | $26.15 | $26.11 | $26.15 | $22.13 | 1,710 |
| 2017-12-27 | $26.23 | $26.24 | $26.16 | $26.18 | $22.10 | 2,881 |
| 2017-12-26 | $26.20 | $26.27 | $26.20 | $26.25 | $22.15 | 620 |
| 2017-12-22 | $26.17 | $26.17 | $26.10 | $26.13 | $22.06 | 930 |
| 2017-12-21 | $26.16 | $26.16 | $26.05 | $26.12 | $22.04 | 3,141 |
| 2017-12-20 | $26.04 | $26.04 | $26.04 | $26.04 | $21.97 | 258 |
| 2017-12-19 | $26.24 | $26.24 | $26.04 | $26.06 | $21.99 | 2,245 |
| 2017-12-18 | $26.16 | $26.22 | $26.16 | $26.22 | $22.13 | 923 |
| 2017-12-15 | $25.85 | $25.94 | $25.85 | $25.94 | $21.89 | 5,895 |
| 2017-12-14 | $25.86 | $25.86 | $25.78 | $25.78 | $21.76 | 11,812 |
| 2017-12-13 | $25.95 | $25.95 | $25.95 | $25.95 | $21.90 | 178 |
| 2017-12-12 | $25.96 | $25.96 | $25.94 | $25.94 | $21.89 | 5,322 |
| 2017-12-11 | $25.83 | $25.86 | $25.83 | $25.85 | $21.82 | 10,421 |
| 2017-12-08 | $25.68 | $25.72 | $25.68 | $25.69 | $21.68 | 1,620 |
| 2017-12-07 | $25.52 | $25.52 | $25.52 | $25.52 | $21.54 | 210 |
| 2017-12-06 | $25.40 | $25.40 | $25.39 | $25.39 | $21.43 | 1,226 |
| 2017-12-05 | $25.56 | $25.56 | $25.56 | $25.56 | $21.57 | 216 |
| 2017-12-04 | $25.72 | $25.72 | $25.72 | $25.72 | $21.71 | 172 |
| 2017-12-01 | $25.52 | $25.52 | $25.25 | $25.25 | $21.31 | 520 |
| 2017-11-30 | $25.30 | $25.56 | $25.30 | $25.56 | $21.57 | 2,663 |
| 2017-11-29 | $25.06 | $25.31 | $25.06 | $25.30 | $21.35 | 1,055 |