ProShares Short 7-10 Year Treasury (TBX) Exchange: NYSE ARCA
Data as of Aug. 18, 2025
$28.42 ($0.04) 0.13%
ProShares Short 7-10 Year Treasury - Daily Information
Click for more stock information on ProShares Short 7-10 Year Treasury.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $28.37 |
| Previous Close | $28.42 |
| High | $28.44 |
| Low | $28.37 |
| Adjusted Open | $28.37 |
| Previous Adjusted Close | $28.42 |
| Adjusted High | $28.44 |
| Adjusted Low | $28.37 |
Invest in ProShares Short 7-10 Year Treasury (TBX)
Historical Stock Data for ProShares Short 7-10 Year Treasury (TBX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $28.37 | $28.44 | $28.37 | $28.42 | $28.42 | 935 |
| 2025-08-15 | $28.34 | $28.40 | $28.33 | $28.39 | $28.39 | 3,666 |
| 2025-08-14 | $28.27 | $28.33 | $28.27 | $28.32 | $28.32 | 3,656 |
| 2025-08-13 | $28.24 | $28.24 | $28.22 | $28.22 | $28.22 | 4,224 |
| 2025-08-12 | $28.34 | $28.37 | $28.32 | $28.32 | $28.32 | 3,149 |
| 2025-08-11 | $28.28 | $28.30 | $28.28 | $28.30 | $28.30 | 4,265 |
| 2025-08-08 | $28.29 | $28.31 | $28.29 | $28.31 | $28.31 | 882 |
| 2025-08-07 | $28.19 | $28.23 | $28.19 | $28.23 | $28.23 | 342 |
| 2025-08-06 | $28.24 | $28.24 | $28.20 | $28.20 | $28.20 | 410 |
| 2025-08-05 | $28.16 | $28.19 | $28.15 | $28.15 | $28.15 | 26,040 |
| 2025-08-04 | $28.17 | $28.22 | $28.14 | $28.15 | $28.15 | 14,400 |
| 2025-08-01 | $28.25 | $28.26 | $28.18 | $28.18 | $28.18 | 8,622 |
| 2025-07-31 | $28.46 | $28.51 | $28.46 | $28.49 | $28.49 | 4,959 |
| 2025-07-30 | $28.50 | $28.51 | $28.49 | $28.51 | $28.51 | 3,687 |
| 2025-07-29 | $28.54 | $28.54 | $28.41 | $28.41 | $28.41 | 1,328 |
| 2025-07-28 | $28.59 | $28.59 | $28.56 | $28.59 | $28.59 | 1,982 |
| 2025-07-25 | $28.60 | $28.60 | $28.52 | $28.52 | $28.52 | 26,624 |
| 2025-07-24 | $28.63 | $28.63 | $28.55 | $28.58 | $28.58 | 4,445 |
| 2025-07-23 | $28.49 | $28.52 | $28.48 | $28.52 | $28.52 | 1,922 |
| 2025-07-22 | $28.46 | $28.46 | $28.38 | $28.40 | $28.40 | 25,186 |
| 2025-07-21 | $28.47 | $28.49 | $28.44 | $28.49 | $28.49 | 6,177 |
| 2025-07-18 | $28.56 | $28.59 | $28.56 | $28.59 | $28.59 | 21,867 |
| 2025-07-17 | $28.63 | $28.65 | $28.60 | $28.62 | $28.62 | 6,789 |
| 2025-07-16 | $28.65 | $28.65 | $28.63 | $28.63 | $28.63 | 4,151 |
| 2025-07-15 | $28.55 | $28.71 | $28.55 | $28.71 | $28.71 | 5,084 |
| 2025-07-14 | $28.57 | $28.61 | $28.55 | $28.58 | $28.58 | 5,243 |
| 2025-07-11 | $28.54 | $28.57 | $28.54 | $28.57 | $28.57 | 2,615 |
| 2025-07-10 | $28.47 | $28.47 | $28.42 | $28.42 | $28.42 | 537 |
| 2025-07-09 | $28.49 | $28.49 | $28.40 | $28.41 | $28.41 | 2,640 |
| 2025-07-08 | $28.59 | $28.59 | $28.54 | $28.55 | $28.55 | 1,057 |
| 2025-07-07 | $28.44 | $28.52 | $28.44 | $28.49 | $28.49 | 3,355 |
| 2025-07-03 | $28.38 | $28.42 | $28.37 | $28.40 | $28.40 | 2,961 |
| 2025-07-02 | $28.27 | $28.32 | $28.27 | $28.27 | $28.27 | 1,798 |
| 2025-07-01 | $28.17 | $28.25 | $28.17 | $28.22 | $28.22 | 2,180 |
| 2025-06-30 | $28.25 | $28.25 | $28.16 | $28.16 | $28.16 | 4,127 |
| 2025-06-27 | $28.18 | $28.26 | $28.17 | $28.26 | $28.26 | 13,490 |
| 2025-06-26 | $28.21 | $28.25 | $28.18 | $28.18 | $28.18 | 7,095 |
| 2025-06-25 | $28.35 | $28.35 | $28.27 | $28.27 | $28.27 | 970 |
| 2025-06-24 | $28.64 | $28.64 | $28.45 | $28.46 | $28.27 | 3,843 |
| 2025-06-23 | $28.62 | $28.62 | $28.49 | $28.60 | $28.41 | 1,945 |
| 2025-06-20 | $28.61 | $28.69 | $28.61 | $28.64 | $28.64 | 456 |
| 2025-06-18 | $28.71 | $28.71 | $28.50 | $28.65 | $28.65 | 464 |
| 2025-06-17 | $28.65 | $28.76 | $28.50 | $28.50 | $28.50 | 1,411 |
| 2025-06-16 | $28.84 | $28.84 | $28.65 | $28.78 | $28.78 | 279 |
| 2025-06-13 | $28.80 | $28.82 | $28.74 | $28.74 | $28.74 | 827 |
| 2025-06-12 | $28.72 | $28.72 | $28.52 | $28.62 | $28.62 | 2,088 |
| 2025-06-11 | $28.67 | $28.74 | $28.67 | $28.74 | $28.74 | 558 |
| 2025-06-10 | $28.77 | $28.98 | $28.75 | $28.98 | $28.98 | 3,279 |
| 2025-06-09 | $28.92 | $29.12 | $28.81 | $28.99 | $28.99 | 5,994 |
| 2025-06-06 | $28.75 | $28.86 | $28.75 | $28.84 | $28.84 | 1,455 |
| 2025-06-05 | $28.59 | $28.76 | $28.55 | $28.73 | $28.73 | 169,148 |
| 2025-06-04 | $28.69 | $28.70 | $28.55 | $28.58 | $28.58 | 23,687 |
| 2025-06-03 | $28.72 | $28.79 | $28.72 | $28.79 | $28.79 | 2,172 |
| 2025-06-02 | $28.73 | $28.82 | $28.67 | $28.76 | $28.76 | 29,573 |
| 2025-05-30 | $28.69 | $28.79 | $28.63 | $28.63 | $28.63 | 2,472 |
| 2025-05-29 | $28.80 | $28.86 | $28.62 | $28.74 | $28.74 | 21,966 |
| 2025-05-28 | $28.98 | $28.98 | $28.82 | $28.91 | $28.91 | 2,417 |
| 2025-05-27 | $29.13 | $29.13 | $28.77 | $28.82 | $28.82 | 20,801 |
| 2025-05-23 | $28.70 | $30.05 | $28.70 | $30.05 | $30.05 | 2,147 |
| 2025-05-22 | $28.82 | $29.35 | $28.82 | $28.92 | $28.92 | 2,879 |
| 2025-05-21 | $28.97 | $29.05 | $28.53 | $28.95 | $28.95 | 5,807 |
| 2025-05-20 | $28.59 | $28.83 | $28.59 | $28.83 | $28.83 | 441 |
| 2025-05-19 | $28.97 | $28.97 | $28.63 | $28.63 | $28.63 | 3,364 |
| 2025-05-16 | $28.79 | $28.79 | $28.74 | $28.74 | $28.74 | 2,539 |
| 2025-05-15 | $28.71 | $28.75 | $28.71 | $28.75 | $28.75 | 1,191 |
| 2025-05-14 | $28.80 | $28.94 | $28.69 | $28.83 | $28.83 | 52,795 |
| 2025-05-13 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 381 |
| 2025-05-12 | $28.88 | $28.89 | $28.65 | $28.81 | $28.81 | 1,846 |
| 2025-05-09 | $28.38 | $28.47 | $28.38 | $28.47 | $28.47 | 718 |
| 2025-05-08 | $28.13 | $28.56 | $28.12 | $28.44 | $28.44 | 2,037 |
| 2025-05-07 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 138 |
| 2025-05-06 | $28.46 | $28.64 | $28.35 | $28.46 | $28.46 | 1,301 |
| 2025-05-05 | $28.75 | $28.75 | $28.44 | $28.46 | $28.46 | 1,066 |
| 2025-05-02 | $28.67 | $28.70 | $28.23 | $28.23 | $28.23 | 35,272 |
| 2025-05-01 | $28.46 | $28.46 | $28.28 | $28.28 | $28.28 | 603 |
| 2025-04-30 | $28.11 | $28.20 | $28.11 | $28.20 | $28.20 | 762 |
| 2025-04-29 | $28.37 | $28.37 | $28.10 | $28.23 | $28.23 | 808 |
| 2025-04-28 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 132 |
| 2025-04-25 | $28.50 | $28.50 | $28.30 | $28.41 | $28.41 | 2,247 |
| 2025-04-24 | $28.60 | $28.60 | $28.46 | $28.51 | $28.51 | 2,187 |
| 2025-04-23 | $28.40 | $28.61 | $28.40 | $28.60 | $28.60 | 2,435 |
| 2025-04-22 | $28.61 | $28.61 | $28.59 | $28.59 | $28.59 | 736 |
| 2025-04-21 | $28.64 | $28.79 | $28.56 | $28.67 | $28.67 | 11,447 |
| 2025-04-17 | $28.39 | $28.40 | $27.94 | $28.25 | $28.25 | 1,094 |
| 2025-04-16 | $28.41 | $28.51 | $28.32 | $28.41 | $28.41 | 5,192 |
| 2025-04-15 | $28.42 | $28.47 | $28.40 | $28.44 | $28.44 | 4,321 |
| 2025-04-14 | $28.70 | $28.70 | $28.41 | $28.50 | $28.50 | 2,192 |
| 2025-04-11 | $28.62 | $29.00 | $28.61 | $28.90 | $28.90 | 5,293 |
| 2025-04-10 | $28.41 | $28.80 | $28.14 | $28.50 | $28.50 | 5,845 |
| 2025-04-09 | $28.77 | $28.91 | $28.20 | $28.55 | $28.55 | 14,272 |
| 2025-04-08 | $28.08 | $28.42 | $28.06 | $28.24 | $28.24 | 9,470 |
| 2025-04-07 | $27.89 | $28.17 | $27.85 | $28.17 | $28.17 | 3,928 |
| 2025-04-04 | $27.85 | $27.88 | $27.55 | $27.67 | $27.67 | 5,724 |
| 2025-04-03 | $27.60 | $28.42 | $27.60 | $27.87 | $27.87 | 17,907 |
| 2025-04-02 | $28.12 | $28.30 | $27.96 | $28.30 | $28.30 | 9,103 |
| 2025-04-01 | $27.89 | $28.42 | $27.85 | $27.85 | $27.85 | 18,420 |
| 2025-03-31 | $28.16 | $28.26 | $28.08 | $28.17 | $28.17 | 9,313 |
| 2025-03-28 | $28.38 | $28.38 | $28.33 | $28.38 | $28.38 | 2,276 |
| 2025-03-27 | $28.64 | $28.64 | $28.59 | $28.59 | $28.59 | 530 |
| 2025-03-26 | $28.59 | $28.59 | $28.43 | $28.52 | $28.52 | 1,345 |
| 2025-03-25 | $28.62 | $28.80 | $28.56 | $28.68 | $28.46 | 4,832 |
| 2025-03-24 | $28.74 | $28.74 | $28.71 | $28.72 | $28.49 | 504 |
| 2025-03-21 | $28.46 | $28.59 | $28.42 | $28.53 | $28.53 | 11,647 |
| 2025-03-20 | $28.36 | $28.50 | $28.35 | $28.49 | $28.49 | 13,390 |
| 2025-03-19 | $28.64 | $28.66 | $28.57 | $28.57 | $28.57 | 1,576 |
| 2025-03-18 | $28.57 | $28.66 | $28.57 | $28.64 | $28.64 | 17,780 |
| 2025-03-17 | $28.33 | $28.69 | $28.33 | $28.63 | $28.63 | 1,104 |
| 2025-03-14 | $28.65 | $28.65 | $28.54 | $28.54 | $28.54 | 4,109 |
| 2025-03-13 | $28.71 | $28.71 | $28.51 | $28.54 | $28.54 | 1,952 |
| 2025-03-12 | $28.77 | $28.77 | $28.63 | $28.63 | $28.63 | 1,126 |
| 2025-03-11 | $28.55 | $28.71 | $28.49 | $28.61 | $28.61 | 1,430 |
| 2025-03-10 | $28.45 | $28.51 | $28.35 | $28.46 | $28.46 | 4,777 |
| 2025-03-07 | $28.41 | $28.65 | $28.40 | $28.65 | $28.65 | 1,803 |
| 2025-03-06 | $28.53 | $28.67 | $28.50 | $28.59 | $28.59 | 5,063 |
| 2025-03-05 | $28.45 | $28.67 | $28.45 | $28.53 | $28.53 | 21,457 |
| 2025-03-04 | $28.21 | $28.45 | $28.21 | $28.44 | $28.44 | 24,270 |
| 2025-03-03 | $28.54 | $28.59 | $27.37 | $28.34 | $28.34 | 53,352 |
| 2025-02-28 | $28.50 | $28.71 | $28.05 | $28.45 | $28.45 | 4,352 |
| 2025-02-27 | $28.56 | $28.68 | $28.56 | $28.61 | $28.61 | 19,438 |
| 2025-02-26 | $28.56 | $28.95 | $28.51 | $28.56 | $28.56 | 16,637 |
| 2025-02-25 | $28.79 | $28.79 | $28.62 | $28.69 | $28.69 | 4,388 |
| 2025-02-24 | $28.80 | $28.89 | $28.80 | $28.89 | $28.89 | 805 |
| 2025-02-21 | $28.86 | $29.04 | $28.83 | $28.90 | $28.90 | 13,532 |
| 2025-02-20 | $28.77 | $29.15 | $28.72 | $29.01 | $29.01 | 6,639 |
| 2025-02-19 | $29.15 | $29.39 | $29.02 | $29.11 | $29.11 | 30,342 |
| 2025-02-18 | $29.02 | $29.09 | $28.74 | $29.09 | $29.09 | 4,877 |
| 2025-02-14 | $28.96 | $29.02 | $28.96 | $29.02 | $29.02 | 413 |
| 2025-02-13 | $29.10 | $29.24 | $29.01 | $29.06 | $29.06 | 6,570 |
| 2025-02-12 | $29.25 | $29.38 | $29.23 | $29.29 | $29.29 | 8,666 |
| 2025-02-11 | $29.02 | $29.10 | $29.02 | $29.07 | $29.07 | 1,515 |
| 2025-02-10 | $28.94 | $29.04 | $28.84 | $29.03 | $29.03 | 3,683 |
| 2025-02-07 | $29.05 | $29.05 | $28.96 | $28.98 | $28.98 | 6,139 |
| 2025-02-06 | $28.81 | $28.97 | $28.69 | $28.87 | $28.87 | 24,338 |
| 2025-02-05 | $28.89 | $28.89 | $28.72 | $28.82 | $28.82 | 12,632 |
| 2025-02-04 | $28.99 | $29.11 | $28.95 | $28.95 | $28.95 | 3,402 |
| 2025-02-03 | $28.97 | $29.11 | $28.77 | $29.06 | $29.06 | 33,435 |
| 2025-01-31 | $29.11 | $29.12 | $28.90 | $29.10 | $29.10 | 26,949 |
| 2025-01-30 | $29.10 | $29.10 | $29.01 | $29.07 | $29.07 | 7,661 |
| 2025-01-29 | $29.01 | $29.10 | $29.01 | $29.10 | $29.10 | 486 |
| 2025-01-28 | $29.13 | $29.17 | $29.05 | $29.14 | $29.14 | 11,843 |
| 2025-01-27 | $29.03 | $29.15 | $29.03 | $29.09 | $29.09 | 4,710 |
| 2025-01-24 | $29.31 | $29.36 | $29.20 | $29.20 | $29.20 | 1,532 |
| 2025-01-23 | $29.31 | $29.34 | $29.18 | $29.25 | $29.25 | 3,211 |
| 2025-01-22 | $29.08 | $29.27 | $29.08 | $29.21 | $29.21 | 27,972 |
| 2025-01-21 | $29.29 | $29.29 | $29.11 | $29.22 | $29.22 | 4,031 |
| 2025-01-17 | $29.17 | $29.32 | $29.07 | $29.32 | $29.32 | 4,833 |
| 2025-01-16 | $29.45 | $29.56 | $28.95 | $29.12 | $29.12 | 7,626 |
| 2025-01-15 | $29.39 | $29.39 | $29.19 | $29.29 | $29.29 | 50,502 |
| 2025-01-14 | $29.62 | $29.62 | $29.48 | $29.57 | $29.57 | 2,295 |
| 2025-01-13 | $29.64 | $29.64 | $29.47 | $29.54 | $29.54 | 7,470 |
| 2025-01-10 | $29.46 | $29.59 | $29.46 | $29.50 | $29.50 | 5,163 |
| 2025-01-08 | $29.43 | $29.43 | $29.28 | $29.28 | $29.28 | 7,489 |
| 2025-01-07 | $29.36 | $29.38 | $29.27 | $29.27 | $29.27 | 13,460 |
| 2025-01-06 | $29.30 | $29.30 | $29.18 | $29.25 | $29.25 | 37,760 |
| 2025-01-03 | $29.15 | $29.16 | $29.05 | $29.06 | $29.06 | 16,280 |
| 2025-01-02 | $29.03 | $29.65 | $29.02 | $29.16 | $29.16 | 35,301 |
| 2024-12-31 | $29.10 | $29.10 | $29.01 | $29.09 | $29.09 | 4,981 |
| 2024-12-30 | $29.09 | $29.13 | $29.05 | $29.05 | $29.05 | 1,933 |
| 2024-12-27 | $29.13 | $29.23 | $29.10 | $29.17 | $29.17 | 6,264 |
| 2024-12-26 | $29.33 | $29.33 | $29.10 | $29.18 | $29.18 | 2,851 |
| 2024-12-24 | $29.11 | $29.26 | $29.10 | $29.23 | $29.23 | 4,100 |
| 2024-12-23 | $28.95 | $29.16 | $28.91 | $29.11 | $29.11 | 5,709 |
| 2024-12-20 | $30.08 | $30.08 | $29.87 | $29.98 | $28.96 | 8,420 |
| 2024-12-19 | $30.16 | $30.16 | $29.96 | $29.99 | $28.97 | 43,620 |
| 2024-12-18 | $29.72 | $29.98 | $29.56 | $29.95 | $28.94 | 10,647 |
| 2024-12-17 | $29.80 | $29.80 | $29.61 | $29.72 | $28.71 | 31,733 |
| 2024-12-16 | $29.70 | $29.76 | $29.62 | $29.71 | $28.70 | 10,956 |
| 2024-12-13 | $29.71 | $29.76 | $29.64 | $29.76 | $28.75 | 37,546 |
| 2024-12-12 | $29.44 | $29.51 | $29.44 | $29.51 | $28.51 | 824 |
| 2024-12-11 | $29.25 | $29.50 | $29.25 | $29.48 | $28.48 | 2,518 |
| 2024-12-10 | $29.35 | $29.35 | $29.29 | $29.34 | $29.34 | 4,653 |
| 2024-12-09 | $29.19 | $29.40 | $29.19 | $29.34 | $29.34 | 3,285 |
| 2024-12-06 | $29.07 | $29.27 | $29.07 | $29.16 | $29.16 | 28,964 |
| 2024-12-05 | $29.26 | $29.31 | $29.26 | $29.29 | $29.29 | 2,529 |
| 2024-12-04 | $29.38 | $29.38 | $29.24 | $29.28 | $29.28 | 1,705 |
| 2024-12-03 | $29.22 | $29.41 | $29.21 | $29.33 | $29.33 | 12,089 |
| 2024-12-02 | $29.29 | $29.38 | $29.00 | $29.24 | $29.24 | 22,073 |
| 2024-11-29 | $29.43 | $29.59 | $29.26 | $29.37 | $29.37 | 11,570 |
| 2024-11-27 | $29.50 | $29.51 | $29.34 | $29.39 | $29.39 | 40,004 |
| 2024-11-26 | $29.42 | $29.58 | $29.42 | $29.51 | $29.51 | 27,137 |
| 2024-11-25 | $29.45 | $29.58 | $29.40 | $29.41 | $29.41 | 18,914 |
| 2024-11-22 | $29.74 | $29.81 | $29.50 | $29.66 | $29.66 | 2,196 |
| 2024-11-21 | $29.60 | $29.75 | $29.59 | $29.69 | $29.69 | 3,244 |
| 2024-11-20 | $29.50 | $29.91 | $29.45 | $29.70 | $29.70 | 15,804 |
| 2024-11-19 | $29.51 | $29.72 | $29.51 | $29.56 | $29.56 | 15,326 |
| 2024-11-18 | $29.78 | $29.96 | $29.69 | $29.73 | $29.73 | 8,818 |
| 2024-11-15 | $29.78 | $29.92 | $29.67 | $29.74 | $29.74 | 51,564 |
| 2024-11-14 | $29.92 | $29.92 | $29.69 | $29.75 | $29.75 | 1,571 |
| 2024-11-13 | $29.69 | $29.92 | $29.68 | $29.81 | $29.81 | 5,878 |
| 2024-11-12 | $29.69 | $29.90 | $29.61 | $29.77 | $29.77 | 6,899 |
| 2024-11-11 | $29.53 | $29.56 | $29.52 | $29.56 | $29.56 | 1,025 |
| 2024-11-08 | $29.46 | $29.50 | $29.29 | $29.44 | $29.44 | 83,911 |
| 2024-11-07 | $29.62 | $29.62 | $29.43 | $29.46 | $29.46 | 6,697 |
| 2024-11-06 | $29.89 | $29.89 | $29.65 | $29.74 | $29.74 | 21,583 |
| 2024-11-05 | $29.39 | $29.54 | $29.39 | $29.52 | $29.52 | 12,896 |
| 2024-11-04 | $29.40 | $29.51 | $29.40 | $29.48 | $29.48 | 10,136 |
| 2024-11-01 | $29.21 | $29.62 | $29.21 | $29.62 | $29.62 | 17,162 |
| 2024-10-31 | $29.39 | $29.48 | $29.33 | $29.41 | $29.41 | 12,800 |
| 2024-10-30 | $29.27 | $29.38 | $29.15 | $29.33 | $29.33 | 3,774 |
| 2024-10-29 | $29.46 | $29.48 | $29.29 | $29.29 | $29.29 | 12,876 |
| 2024-10-28 | $29.13 | $29.44 | $29.13 | $29.35 | $29.35 | 50,161 |
| 2024-10-25 | $29.21 | $29.33 | $29.09 | $29.09 | $29.09 | 7,960 |
| 2024-10-24 | $29.14 | $29.29 | $29.13 | $29.16 | $29.16 | 37,666 |
| 2024-10-23 | $29.54 | $29.57 | $29.19 | $29.19 | $29.19 | 30,286 |
| 2024-10-22 | $29.04 | $29.21 | $29.04 | $29.16 | $29.16 | 65,650 |
| 2024-10-21 | $28.90 | $29.11 | $28.90 | $29.08 | $29.08 | 56,531 |
| 2024-10-18 | $28.91 | $28.91 | $28.75 | $28.84 | $28.84 | 7,569 |
| 2024-10-17 | $28.77 | $28.94 | $28.77 | $28.91 | $28.91 | 15,863 |
| 2024-10-16 | $28.65 | $28.75 | $28.65 | $28.73 | $28.73 | 2,078 |
| 2024-10-15 | $28.44 | $28.74 | $28.44 | $28.71 | $28.71 | 11,903 |
| 2024-10-14 | $29.06 | $29.06 | $28.91 | $28.92 | $28.92 | 20,115 |
| 2024-10-11 | $28.96 | $28.96 | $28.86 | $28.88 | $28.88 | 3,902 |
| 2024-10-10 | $28.77 | $28.94 | $28.77 | $28.85 | $28.85 | 4,081 |
| 2024-10-09 | $28.78 | $28.88 | $28.69 | $28.80 | $28.80 | 3,555 |
| 2024-10-08 | $28.91 | $28.91 | $28.69 | $28.75 | $28.75 | 16,460 |
| 2024-10-07 | $28.66 | $28.82 | $28.65 | $28.65 | $28.65 | 7,054 |
| 2024-10-04 | $28.70 | $28.70 | $28.52 | $28.57 | $28.57 | 4,266 |
| 2024-10-03 | $28.28 | $28.39 | $28.28 | $28.33 | $28.33 | 2,474 |
| 2024-10-02 | $28.28 | $28.29 | $28.20 | $28.20 | $28.20 | 2,690 |
| 2024-10-01 | $28.13 | $28.13 | $28.01 | $28.09 | $28.09 | 4,585 |
| 2024-09-30 | $28.27 | $28.27 | $28.16 | $28.20 | $28.20 | 2,533 |
| 2024-09-27 | $28.06 | $28.15 | $28.06 | $28.14 | $28.14 | 2,747 |
| 2024-09-26 | $28.21 | $28.30 | $28.21 | $28.21 | $28.21 | 975 |
| 2024-09-25 | $28.05 | $28.20 | $28.05 | $28.18 | $28.18 | 4,040 |
| 2024-09-24 | $28.48 | $28.48 | $28.32 | $28.32 | $28.00 | 1,716 |
| 2024-09-23 | $28.36 | $28.47 | $28.36 | $28.47 | $28.15 | 677 |
| 2024-09-20 | $28.34 | $28.34 | $28.32 | $28.32 | $28.00 | 1,485 |
| 2024-09-19 | $28.40 | $28.40 | $28.32 | $28.35 | $28.04 | 5,792 |
| 2024-09-18 | $28.28 | $28.40 | $28.23 | $28.30 | $27.98 | 2,082 |
| 2024-09-17 | $28.26 | $28.28 | $28.20 | $28.20 | $27.88 | 935 |
| 2024-09-16 | $28.21 | $28.30 | $28.10 | $28.17 | $27.85 | 4,694 |
| 2024-09-13 | $28.19 | $28.28 | $28.19 | $28.28 | $27.96 | 2,492 |
| 2024-09-12 | $28.25 | $28.37 | $28.20 | $28.28 | $27.96 | 1,766 |
| 2024-09-11 | $28.23 | $28.23 | $28.16 | $28.23 | $27.91 | 1,157 |
| 2024-09-10 | $28.28 | $28.28 | $28.13 | $28.17 | $27.85 | 1,619 |
| 2024-09-09 | $28.32 | $28.32 | $28.26 | $28.26 | $27.94 | 487 |
| 2024-09-06 | $28.45 | $28.45 | $28.20 | $28.20 | $27.88 | 4,579 |
| 2024-09-05 | $28.36 | $28.52 | $28.32 | $28.52 | $28.20 | 2,336 |
| 2024-09-04 | $28.43 | $28.47 | $28.36 | $28.47 | $28.15 | 2,551 |
| 2024-09-03 | $28.74 | $28.84 | $28.46 | $28.46 | $28.14 | 8,589 |
| 2024-08-30 | $28.62 | $28.73 | $28.62 | $28.73 | $28.73 | 1,938 |
| 2024-08-29 | $28.67 | $28.67 | $28.61 | $28.61 | $28.61 | 459 |
| 2024-08-28 | $28.58 | $28.58 | $28.52 | $28.57 | $28.57 | 1,877 |
| 2024-08-27 | $28.60 | $28.65 | $28.51 | $28.51 | $28.51 | 6,333 |
| 2024-08-26 | $28.50 | $28.53 | $28.48 | $28.53 | $28.53 | 4,002 |
| 2024-08-23 | $28.56 | $28.59 | $28.46 | $28.48 | $28.48 | 44,521 |
| 2024-08-22 | $28.53 | $28.65 | $28.53 | $28.60 | $28.60 | 22,548 |
| 2024-08-21 | $28.48 | $28.53 | $28.39 | $28.46 | $28.46 | 72,790 |
| 2024-08-20 | $28.56 | $28.60 | $28.48 | $28.51 | $28.51 | 37,375 |
| 2024-08-19 | $28.67 | $28.68 | $28.58 | $28.61 | $28.61 | 81,345 |
| 2024-08-16 | $28.65 | $28.72 | $28.64 | $28.64 | $28.64 | 42,025 |
| 2024-08-15 | $28.75 | $28.75 | $28.69 | $28.71 | $28.71 | 52,047 |
| 2024-08-14 | $28.54 | $28.54 | $28.47 | $28.50 | $28.50 | 20,214 |
| 2024-08-13 | $28.55 | $28.58 | $28.54 | $28.54 | $28.54 | 18,929 |
| 2024-08-12 | $28.77 | $28.78 | $28.65 | $28.66 | $28.66 | 45,012 |
| 2024-08-09 | $28.68 | $28.74 | $28.68 | $28.73 | $28.73 | 111,798 |
| 2024-08-08 | $28.85 | $28.88 | $28.80 | $28.83 | $28.83 | 56,410 |
| 2024-08-07 | $28.70 | $28.78 | $28.69 | $28.74 | $28.74 | 65,919 |
| 2024-08-06 | $28.45 | $28.64 | $28.43 | $28.63 | $28.63 | 81,348 |
| 2024-08-05 | $28.18 | $28.45 | $28.14 | $28.34 | $28.34 | 26,142 |
| 2024-08-02 | $28.52 | $28.53 | $28.37 | $28.39 | $28.39 | 29,171 |
| 2024-08-01 | $28.85 | $28.85 | $28.75 | $28.79 | $28.79 | 90,868 |
| 2024-07-31 | $29.05 | $29.12 | $28.95 | $28.96 | $28.96 | 46,644 |
| 2024-07-30 | $29.17 | $29.21 | $29.12 | $29.14 | $29.14 | 17,756 |
| 2024-07-29 | $29.17 | $29.21 | $29.17 | $29.20 | $29.20 | 25,014 |
| 2024-07-26 | $29.25 | $29.27 | $29.22 | $29.22 | $29.22 | 37,167 |
| 2024-07-25 | $29.36 | $29.37 | $29.26 | $29.36 | $29.36 | 43,857 |
| 2024-07-24 | $29.28 | $29.41 | $29.26 | $29.40 | $29.40 | 15,517 |
| 2024-07-23 | $29.34 | $29.35 | $29.29 | $29.35 | $29.35 | 12,748 |
| 2024-07-22 | $29.29 | $29.38 | $29.28 | $29.36 | $29.36 | 37,716 |
| 2024-07-19 | $29.30 | $29.32 | $29.28 | $29.28 | $29.28 | 44,724 |
| 2024-07-18 | $29.16 | $29.22 | $29.13 | $29.22 | $29.22 | 21,981 |
| 2024-07-17 | $29.18 | $29.21 | $29.11 | $29.13 | $29.13 | 24,773 |
| 2024-07-16 | $29.22 | $29.25 | $29.14 | $29.14 | $29.14 | 18,211 |
| 2024-07-15 | $29.23 | $29.28 | $29.21 | $29.25 | $29.25 | 27,103 |
| 2024-07-12 | $29.21 | $29.23 | $29.17 | $29.17 | $29.17 | 67,639 |
| 2024-07-11 | $29.18 | $29.21 | $29.14 | $29.21 | $29.21 | 60,755 |
| 2024-07-10 | $29.40 | $29.42 | $29.36 | $29.39 | $29.39 | 50,896 |
| 2024-07-09 | $29.41 | $29.46 | $29.39 | $29.42 | $29.42 | 51,066 |
| 2024-07-08 | $29.37 | $29.41 | $29.33 | $29.37 | $29.37 | 79,688 |
| 2024-07-05 | $29.40 | $29.44 | $29.34 | $29.35 | $29.35 | 34,379 |
| 2024-07-03 | $29.62 | $29.64 | $29.49 | $29.51 | $29.51 | 39,622 |
| 2024-07-02 | $29.68 | $29.73 | $29.66 | $29.68 | $29.68 | 47,785 |
| 2024-07-01 | $29.74 | $29.81 | $29.68 | $29.78 | $29.78 | 57,127 |
| 2024-06-28 | $29.34 | $29.56 | $29.34 | $29.56 | $29.56 | 41,492 |
| 2024-06-27 | $29.40 | $29.40 | $29.36 | $29.38 | $29.38 | 31,166 |
| 2024-06-26 | $29.43 | $29.48 | $29.41 | $29.48 | $29.48 | 23,657 |
| 2024-06-25 | $29.67 | $29.68 | $29.62 | $29.63 | $29.27 | 16,735 |
| 2024-06-24 | $29.66 | $29.70 | $29.64 | $29.64 | $29.28 | 35,610 |
| 2024-06-21 | $29.61 | $29.70 | $29.58 | $29.67 | $29.67 | 26,901 |
| 2024-06-20 | $29.72 | $29.73 | $29.64 | $29.64 | $29.64 | 20,781 |
| 2024-06-18 | $29.64 | $29.65 | $29.54 | $29.56 | $29.56 | 60,580 |
| 2024-06-17 | $29.68 | $29.72 | $29.66 | $29.68 | $29.68 | 32,665 |
| 2024-06-14 | $29.55 | $29.56 | $29.51 | $29.54 | $29.54 | 53,649 |
| 2024-06-13 | $29.65 | $29.67 | $29.55 | $29.59 | $29.59 | 22,506 |
| 2024-06-12 | $29.67 | $29.78 | $29.61 | $29.78 | $29.78 | 15,648 |
| 2024-06-11 | $30.03 | $30.06 | $29.94 | $29.94 | $29.94 | 30,455 |
| 2024-06-10 | $30.07 | $30.11 | $30.06 | $30.07 | $30.07 | 27,593 |
| 2024-06-07 | $29.95 | $30.02 | $29.95 | $30.00 | $30.00 | 31,851 |
| 2024-06-06 | $29.66 | $29.71 | $29.66 | $29.68 | $29.68 | 1,791 |
| 2024-06-05 | $29.72 | $29.80 | $29.65 | $29.65 | $29.65 | 77,562 |
| 2024-06-04 | $29.81 | $29.84 | $29.74 | $29.75 | $29.75 | 113,923 |
| 2024-06-03 | $30.07 | $30.07 | $29.90 | $29.93 | $29.93 | 82,506 |
| 2024-05-31 | $30.12 | $30.16 | $30.09 | $30.12 | $30.12 | 223,667 |
| 2024-05-30 | $30.28 | $30.29 | $30.23 | $30.23 | $30.23 | 21,127 |
| 2024-05-29 | $30.30 | $30.40 | $30.30 | $30.38 | $30.38 | 26,734 |
| 2024-05-28 | $30.03 | $30.23 | $30.03 | $30.23 | $30.23 | 41,984 |
| 2024-05-24 | $30.11 | $30.11 | $30.04 | $30.05 | $30.05 | 8,366 |
| 2024-05-23 | $29.95 | $30.12 | $29.95 | $30.09 | $30.09 | 27,175 |
| 2024-05-22 | $29.98 | $29.98 | $29.91 | $29.95 | $29.95 | 8,578 |
| 2024-05-21 | $29.88 | $29.92 | $29.88 | $29.89 | $29.89 | 7,264 |
| 2024-05-20 | $29.94 | $29.98 | $29.94 | $29.97 | $29.97 | 9,967 |
| 2024-05-17 | $29.86 | $29.91 | $29.84 | $29.91 | $29.91 | 54,844 |
| 2024-05-16 | $29.74 | $29.83 | $29.74 | $29.82 | $29.82 | 78,231 |
| 2024-05-15 | $29.78 | $29.82 | $29.72 | $29.75 | $29.75 | 19,892 |
| 2024-05-14 | $29.95 | $30.01 | $29.94 | $29.96 | $29.96 | 9,485 |
| 2024-05-13 | $30.00 | $30.04 | $30.00 | $30.04 | $30.04 | 15,686 |
| 2024-05-10 | $30.02 | $30.07 | $30.02 | $30.06 | $30.06 | 4,832 |
| 2024-05-09 | $30.06 | $30.06 | $29.94 | $29.96 | $29.96 | 28,164 |
| 2024-05-08 | $30.01 | $30.03 | $29.99 | $30.02 | $30.02 | 16,225 |
| 2024-05-07 | $29.90 | $29.96 | $29.88 | $29.93 | $29.93 | 10,294 |
| 2024-05-06 | $30.04 | $30.04 | $30.00 | $30.01 | $30.01 | 16,551 |
| 2024-05-03 | $29.96 | $30.10 | $29.96 | $30.04 | $30.04 | 132,266 |
| 2024-05-02 | $30.33 | $30.35 | $30.17 | $30.20 | $30.20 | 59,653 |
| 2024-05-01 | $30.35 | $30.42 | $30.23 | $30.31 | $30.31 | 15,323 |
| 2024-04-30 | $30.40 | $30.45 | $30.33 | $30.43 | $30.43 | 44,065 |
| 2024-04-29 | $30.30 | $30.33 | $30.27 | $30.28 | $30.28 | 16,688 |
| 2024-04-26 | $30.37 | $30.40 | $30.34 | $30.39 | $30.39 | 20,926 |
| 2024-04-25 | $30.50 | $30.52 | $30.44 | $30.48 | $30.48 | 29,680 |
| 2024-04-24 | $30.30 | $30.37 | $30.30 | $30.32 | $30.32 | 6,065 |
| 2024-04-23 | $30.31 | $30.32 | $30.15 | $30.22 | $30.22 | 10,242 |
| 2024-04-22 | $30.32 | $30.32 | $30.25 | $30.26 | $30.26 | 4,403 |
| 2024-04-19 | $30.24 | $30.27 | $30.22 | $30.26 | $30.26 | 20,731 |
| 2024-04-18 | $30.27 | $30.33 | $30.26 | $30.29 | $30.29 | 15,789 |
| 2024-04-17 | $30.24 | $30.28 | $30.15 | $30.17 | $30.17 | 22,473 |
| 2024-04-16 | $30.37 | $30.40 | $30.30 | $30.35 | $30.35 | 17,004 |
| 2024-04-15 | $30.23 | $30.33 | $30.23 | $30.24 | $30.24 | 11,977 |
| 2024-04-12 | $29.99 | $30.03 | $29.95 | $30.03 | $30.03 | 38,175 |
| 2024-04-11 | $30.04 | $30.35 | $30.04 | $30.14 | $30.14 | 15,663 |
| 2024-04-10 | $29.95 | $30.13 | $29.95 | $30.09 | $30.09 | 20,335 |
| 2024-04-09 | $29.71 | $29.71 | $29.66 | $29.68 | $29.68 | 9,084 |
| 2024-04-08 | $29.77 | $29.81 | $29.76 | $29.80 | $29.80 | 35,805 |
| 2024-04-05 | $29.68 | $29.71 | $29.64 | $29.71 | $29.71 | 8,600 |
| 2024-04-04 | $29.54 | $29.63 | $29.50 | $29.50 | $29.50 | 47,953 |
| 2024-04-03 | $29.75 | $29.78 | $29.59 | $29.59 | $29.59 | 35,245 |
| 2024-04-02 | $29.69 | $29.70 | $29.60 | $29.62 | $29.62 | 38,923 |
| 2024-04-01 | $29.40 | $29.58 | $29.40 | $29.56 | $29.56 | 51,809 |
| 2024-03-28 | $29.28 | $29.28 | $29.22 | $29.25 | $29.25 | 5,408 |
| 2024-03-27 | $29.30 | $29.33 | $29.20 | $29.20 | $29.20 | 66,898 |
| 2024-03-26 | $29.38 | $29.42 | $29.32 | $29.32 | $29.32 | 5,809 |
| 2024-03-25 | $29.32 | $29.37 | $29.32 | $29.36 | $29.36 | 6,294 |
| 2024-03-22 | $29.25 | $29.29 | $29.25 | $29.27 | $29.27 | 5,131 |
| 2024-03-21 | $29.36 | $29.43 | $29.34 | $29.40 | $29.40 | 23,223 |
| 2024-03-20 | $29.45 | $29.49 | $29.30 | $29.40 | $29.40 | 16,965 |
| 2024-03-19 | $29.70 | $29.70 | $29.64 | $29.66 | $29.45 | 34,989 |
| 2024-03-18 | $29.72 | $29.77 | $29.71 | $29.74 | $29.53 | 36,180 |
| 2024-03-15 | $29.69 | $30.00 | $29.67 | $29.69 | $29.48 | 52,493 |
| 2024-03-14 | $29.53 | $29.66 | $29.53 | $29.65 | $29.43 | 17,428 |
| 2024-03-13 | $29.38 | $29.43 | $29.38 | $29.41 | $29.20 | 11,601 |
| 2024-03-12 | $29.31 | $29.36 | $29.31 | $29.35 | $29.14 | 8,793 |
| 2024-03-11 | $29.17 | $29.23 | $29.17 | $29.21 | $29.00 | 35,414 |
| 2024-03-08 | $29.15 | $29.17 | $29.14 | $29.17 | $29.17 | 17,271 |
| 2024-03-07 | $29.16 | $29.24 | $29.16 | $29.18 | $29.18 | 58,111 |
| 2024-03-06 | $29.19 | $29.23 | $29.12 | $29.21 | $29.21 | 5,090 |
| 2024-03-05 | $29.30 | $29.31 | $29.25 | $29.28 | $29.28 | 7,138 |
| 2024-03-04 | $29.48 | $29.48 | $29.42 | $29.46 | $29.46 | 14,984 |
| 2024-03-01 | $29.53 | $29.61 | $29.36 | $29.37 | $29.37 | 31,265 |
| 2024-02-29 | $29.53 | $29.53 | $29.44 | $29.49 | $29.49 | 47,467 |
| 2024-02-28 | $29.61 | $29.61 | $29.55 | $29.55 | $29.55 | 1,906 |
| 2024-02-27 | $29.61 | $29.66 | $29.58 | $29.65 | $29.65 | 14,569 |
| 2024-02-26 | $29.56 | $29.64 | $29.47 | $29.59 | $29.59 | 86,626 |
| 2024-02-23 | $29.62 | $29.62 | $29.50 | $29.51 | $29.51 | 6,050 |
| 2024-02-22 | $29.59 | $29.68 | $29.59 | $29.64 | $29.64 | 39,307 |
| 2024-02-21 | $29.52 | $29.64 | $29.51 | $29.62 | $29.62 | 14,704 |
| 2024-02-20 | $29.52 | $29.53 | $29.47 | $29.52 | $29.52 | 3,411 |
| 2024-02-16 | $29.60 | $29.61 | $29.56 | $29.57 | $29.57 | 34,484 |
| 2024-02-15 | $29.37 | $29.46 | $29.35 | $29.43 | $29.43 | 37,235 |
| 2024-02-14 | $29.55 | $29.55 | $29.44 | $29.49 | $29.49 | 11,102 |
| 2024-02-13 | $29.49 | $29.60 | $29.49 | $29.59 | $29.59 | 33,514 |
| 2024-02-12 | $29.25 | $29.31 | $29.25 | $29.26 | $29.26 | 25,440 |
| 2024-02-09 | $29.31 | $29.31 | $29.27 | $29.28 | $29.28 | 22,393 |
| 2024-02-08 | $29.21 | $29.23 | $29.19 | $29.22 | $29.22 | 44,745 |
| 2024-02-07 | $29.12 | $29.12 | $29.00 | $29.10 | $29.10 | 5,578 |
| 2024-02-06 | $29.14 | $29.14 | $29.03 | $29.05 | $29.05 | 31,989 |
| 2024-02-05 | $29.13 | $29.22 | $29.10 | $29.20 | $29.20 | 42,588 |
| 2024-02-02 | $28.85 | $28.95 | $28.85 | $28.91 | $28.91 | 8,782 |
| 2024-02-01 | $28.60 | $28.60 | $28.46 | $28.54 | $28.54 | 22,347 |
| 2024-01-31 | $28.81 | $28.81 | $28.70 | $28.71 | $28.71 | 17,016 |
| 2024-01-30 | $28.89 | $29.03 | $28.89 | $28.94 | $28.94 | 9,682 |
| 2024-01-29 | $29.04 | $29.05 | $28.95 | $28.97 | $28.97 | 18,099 |
| 2024-01-26 | $29.15 | $29.16 | $29.10 | $29.12 | $29.12 | 9,964 |
| 2024-01-25 | $29.09 | $29.14 | $29.01 | $29.06 | $29.06 | 36,832 |
| 2024-01-24 | $28.99 | $29.18 | $28.95 | $29.18 | $29.18 | 35,734 |
| 2024-01-23 | $29.09 | $29.09 | $29.08 | $29.08 | $29.08 | 8,104 |
| 2024-01-22 | $28.99 | $29.02 | $28.97 | $29.02 | $29.02 | 16,312 |
| 2024-01-19 | $29.16 | $29.20 | $29.09 | $29.10 | $29.10 | 16,033 |
| 2024-01-18 | $29.04 | $29.10 | $29.02 | $29.09 | $29.09 | 23,100 |
| 2024-01-17 | $28.99 | $29.05 | $28.98 | $29.00 | $29.00 | 39,383 |
| 2024-01-16 | $28.79 | $28.94 | $28.76 | $28.89 | $28.89 | 24,678 |
| 2024-01-12 | $28.65 | $28.88 | $28.58 | $28.66 | $28.66 | 55,839 |
| 2024-01-11 | $28.83 | $28.87 | $28.75 | $28.75 | $28.75 | 88,338 |
| 2024-01-10 | $28.79 | $28.86 | $28.78 | $28.86 | $28.86 | 20,505 |
| 2024-01-09 | $28.80 | $28.82 | $28.75 | $28.79 | $28.79 | 11,975 |
| 2024-01-08 | $28.86 | $28.86 | $28.71 | $28.79 | $28.79 | 9,638 |
| 2024-01-05 | $28.88 | $28.89 | $28.67 | $28.88 | $28.88 | 30,420 |
| 2024-01-04 | $28.76 | $28.79 | $28.74 | $28.77 | $28.77 | 39,960 |
| 2024-01-03 | $28.77 | $28.77 | $28.57 | $28.57 | $28.57 | 17,892 |
| 2024-01-02 | $28.84 | $28.92 | $28.57 | $28.62 | $28.62 | 42,940 |
| 2023-12-29 | $28.54 | $28.82 | $28.46 | $28.62 | $28.62 | 36,460 |
| 2023-12-28 | $28.37 | $28.48 | $28.35 | $28.45 | $28.45 | 119,401 |
| 2023-12-27 | $28.43 | $28.43 | $28.30 | $28.32 | $28.32 | 22,158 |
| 2023-12-26 | $28.57 | $28.57 | $28.53 | $28.53 | $28.53 | 11,738 |
| 2023-12-22 | $28.52 | $28.56 | $28.50 | $28.50 | $28.50 | 928 |
| 2023-12-21 | $28.37 | $28.55 | $28.37 | $28.51 | $28.51 | 87,736 |
| 2023-12-20 | $28.53 | $28.57 | $28.46 | $28.49 | $28.49 | 18,676 |
| 2023-12-19 | $29.24 | $29.33 | $29.24 | $29.32 | $28.59 | 49,513 |
| 2023-12-18 | $29.33 | $29.42 | $29.31 | $29.39 | $28.66 | 44,192 |
| 2023-12-15 | $29.29 | $29.31 | $29.22 | $29.22 | $28.49 | 14,264 |
| 2023-12-14 | $29.17 | $29.34 | $29.17 | $29.18 | $28.46 | 165,949 |
| 2023-12-13 | $29.81 | $29.83 | $29.44 | $29.47 | $28.74 | 97,030 |
| 2023-12-12 | $29.99 | $29.99 | $29.89 | $29.91 | $29.16 | 9,237 |
| 2023-12-11 | $30.04 | $30.08 | $29.96 | $29.96 | $29.22 | 22,360 |
| 2023-12-08 | $29.96 | $30.00 | $29.92 | $29.97 | $29.22 | 31,471 |
| 2023-12-07 | $29.79 | $29.80 | $29.68 | $29.76 | $29.02 | 102,496 |
| 2023-12-06 | $29.76 | $29.79 | $29.68 | $29.70 | $28.97 | 22,833 |
| 2023-12-05 | $29.89 | $29.92 | $29.79 | $29.81 | $29.07 | 6,257 |
| 2023-12-04 | $29.98 | $30.08 | $29.98 | $30.03 | $29.28 | 48,729 |
| 2023-12-01 | $30.18 | $30.18 | $29.88 | $29.90 | $29.90 | 39,902 |
| 2023-11-30 | $30.13 | $30.23 | $30.13 | $30.21 | $30.21 | 43,234 |
| 2023-11-29 | $30.03 | $30.09 | $29.99 | $30.00 | $30.00 | 11,703 |
| 2023-11-28 | $30.30 | $30.30 | $30.15 | $30.15 | $30.15 | 6,414 |
| 2023-11-27 | $30.43 | $30.44 | $30.12 | $30.12 | $30.12 | 36,944 |
| 2023-11-24 | $30.47 | $30.50 | $30.47 | $30.49 | $30.49 | 21,657 |
| 2023-11-22 | $30.27 | $30.39 | $30.26 | $30.34 | $30.34 | 36,693 |
| 2023-11-21 | $30.32 | $30.38 | $30.28 | $30.32 | $30.32 | 11,442 |
| 2023-11-20 | $30.44 | $30.45 | $30.33 | $30.35 | $30.35 | 18,313 |
| 2023-11-17 | $30.34 | $30.42 | $30.34 | $30.37 | $30.37 | 34,201 |
| 2023-11-16 | $30.43 | $30.44 | $30.34 | $30.39 | $30.39 | 69,066 |
| 2023-11-15 | $30.51 | $30.61 | $30.50 | $30.59 | $30.59 | 34,617 |
| 2023-11-14 | $30.38 | $30.42 | $30.34 | $30.35 | $30.35 | 14,078 |
| 2023-11-13 | $30.92 | $30.95 | $30.79 | $30.80 | $30.80 | 21,971 |
| 2023-11-10 | $30.69 | $30.80 | $30.69 | $30.78 | $30.78 | 21,877 |
| 2023-11-09 | $30.55 | $30.82 | $30.43 | $30.81 | $30.81 | 45,376 |
| 2023-11-08 | $30.59 | $30.59 | $30.45 | $30.45 | $30.45 | 26,174 |
| 2023-11-07 | $30.74 | $30.74 | $30.56 | $30.61 | $30.61 | 27,433 |
| 2023-11-06 | $30.71 | $30.80 | $30.71 | $30.78 | $30.78 | 132,187 |
| 2023-11-03 | $30.45 | $30.59 | $30.35 | $30.57 | $30.57 | 138,394 |
| 2023-11-02 | $30.77 | $30.88 | $30.72 | $30.82 | $30.82 | 324,607 |
| 2023-11-01 | $31.26 | $31.26 | $30.97 | $30.98 | $30.98 | 85,300 |
| 2023-10-31 | $31.26 | $31.34 | $31.19 | $31.34 | $31.34 | 27,810 |
| 2023-10-30 | $31.30 | $31.37 | $31.23 | $31.28 | $31.28 | 32,313 |
| 2023-10-27 | $31.22 | $31.22 | $31.14 | $31.14 | $31.14 | 101,057 |
| 2023-10-26 | $31.41 | $31.41 | $31.19 | $31.20 | $31.20 | 71,761 |
| 2023-10-25 | $31.36 | $31.45 | $31.30 | $31.42 | $31.42 | 39,007 |
| 2023-10-24 | $31.19 | $31.26 | $31.13 | $31.13 | $31.13 | 110,467 |
| 2023-10-23 | $31.40 | $31.47 | $31.15 | $31.17 | $31.17 | 46,596 |
| 2023-10-20 | $31.37 | $31.37 | $31.28 | $31.29 | $31.29 | 67,494 |
| 2023-10-19 | $31.46 | $31.51 | $31.32 | $31.48 | $31.48 | 297,506 |
| 2023-10-18 | $31.24 | $31.37 | $31.23 | $31.32 | $31.32 | 35,147 |
| 2023-10-17 | $31.08 | $31.21 | $31.08 | $31.16 | $31.16 | 53,878 |
| 2023-10-16 | $30.84 | $30.88 | $30.82 | $30.85 | $30.85 | 17,593 |
| 2023-10-13 | $30.62 | $30.71 | $30.60 | $30.66 | $30.66 | 47,854 |
| 2023-10-12 | $30.61 | $30.89 | $30.59 | $30.84 | $30.84 | 175,466 |
| 2023-10-11 | $30.57 | $30.80 | $30.52 | $30.52 | $30.52 | 130,681 |
| 2023-10-10 | $30.61 | $30.79 | $30.58 | $30.68 | $30.68 | 39,481 |
| 2023-10-09 | $30.81 | $30.81 | $30.56 | $30.56 | $30.56 | 48,331 |
| 2023-10-06 | $31.13 | $31.13 | $30.91 | $31.01 | $31.01 | 29,180 |
| 2023-10-05 | $30.84 | $30.89 | $30.79 | $30.83 | $30.83 | 72,928 |
| 2023-10-04 | $30.97 | $31.04 | $30.85 | $30.88 | $30.88 | 69,668 |
| 2023-10-03 | $30.87 | $31.08 | $30.81 | $31.08 | $31.08 | 158,830 |
| 2023-10-02 | $30.64 | $30.82 | $30.64 | $30.79 | $30.79 | 87,519 |
| 2023-09-29 | $30.41 | $30.55 | $30.40 | $30.53 | $30.53 | 31,183 |
| 2023-09-28 | $30.69 | $30.79 | $30.55 | $30.55 | $30.55 | 62,935 |
| 2023-09-27 | $30.37 | $30.66 | $30.37 | $30.61 | $30.61 | 69,270 |
| 2023-09-26 | $30.41 | $30.49 | $30.36 | $30.47 | $30.47 | 17,382 |
| 2023-09-25 | $30.40 | $30.44 | $30.35 | $30.43 | $30.43 | 47,550 |
| 2023-09-22 | $30.29 | $30.30 | $30.18 | $30.19 | $30.19 | 80,142 |
| 2023-09-21 | $30.29 | $30.33 | $30.27 | $30.32 | $30.32 | 205,865 |
| 2023-09-20 | $29.97 | $30.08 | $29.93 | $30.08 | $30.08 | 7,653 |
| 2023-09-19 | $30.11 | $30.18 | $30.09 | $30.18 | $30.06 | 10,380 |
| 2023-09-18 | $30.11 | $30.12 | $30.03 | $30.04 | $29.92 | 55,517 |
| 2023-09-15 | $30.04 | $30.08 | $30.01 | $30.07 | $30.07 | 76,322 |
| 2023-09-14 | $29.86 | $29.99 | $29.85 | $29.98 | $29.98 | 89,288 |
| 2023-09-13 | $29.93 | $29.96 | $29.85 | $29.89 | $29.89 | 10,311 |
| 2023-09-12 | $29.97 | $29.98 | $29.90 | $29.90 | $29.90 | 150,081 |
| 2023-09-11 | $29.95 | $29.98 | $29.92 | $29.95 | $29.95 | 20,069 |
| 2023-09-08 | $29.82 | $29.89 | $29.77 | $29.88 | $29.88 | 15,370 |
| 2023-09-07 | $29.93 | $29.94 | $29.88 | $29.89 | $29.89 | 77,855 |
| 2023-09-06 | $29.90 | $29.98 | $29.84 | $29.97 | $29.97 | 18,394 |
| 2023-09-05 | $29.80 | $29.91 | $29.79 | $29.88 | $29.88 | 91,125 |
| 2023-09-01 | $29.53 | $29.72 | $29.53 | $29.69 | $29.69 | 48,778 |
| 2023-08-31 | $29.52 | $29.55 | $29.47 | $29.50 | $29.50 | 326,635 |
| 2023-08-30 | $29.49 | $29.56 | $29.34 | $29.53 | $29.53 | 18,306 |
| 2023-08-29 | $29.80 | $29.80 | $29.51 | $29.53 | $29.53 | 36,880 |
| 2023-08-28 | $29.76 | $29.83 | $29.72 | $29.72 | $29.72 | 22,571 |
| 2023-08-25 | $29.83 | $29.89 | $29.72 | $29.80 | $29.80 | 51,573 |
| 2023-08-24 | $29.76 | $29.80 | $29.68 | $29.77 | $29.77 | 163,838 |
| 2023-08-23 | $29.82 | $29.96 | $29.67 | $29.68 | $29.68 | 36,203 |
| 2023-08-22 | $30.00 | $30.07 | $29.96 | $29.98 | $29.98 | 60,275 |
| 2023-08-21 | $29.95 | $30.00 | $29.91 | $30.00 | $30.00 | 47,544 |
| 2023-08-18 | $29.84 | $29.84 | $29.73 | $29.78 | $29.78 | 16,615 |
| 2023-08-17 | $29.84 | $29.95 | $29.82 | $29.87 | $29.87 | 89,537 |
| 2023-08-16 | $29.72 | $29.83 | $29.65 | $29.82 | $29.82 | 30,558 |
| 2023-08-15 | $29.68 | $29.71 | $29.59 | $29.70 | $29.70 | 26,255 |
| 2023-08-14 | $29.63 | $29.70 | $29.55 | $29.63 | $29.63 | 111,858 |
| 2023-08-11 | $29.54 | $29.59 | $29.44 | $29.52 | $29.52 | 29,638 |
| 2023-08-10 | $29.22 | $29.42 | $29.14 | $29.42 | $29.42 | 111,387 |
| 2023-08-09 | $29.18 | $29.20 | $29.13 | $29.18 | $29.18 | 10,390 |
| 2023-08-08 | $29.19 | $29.21 | $29.11 | $29.20 | $29.20 | 23,062 |
| 2023-08-07 | $29.29 | $29.36 | $29.28 | $29.33 | $29.33 | 110,487 |
| 2023-08-04 | $29.45 | $29.45 | $29.22 | $29.24 | $29.24 | 42,455 |
| 2023-08-03 | $29.53 | $29.57 | $29.49 | $29.56 | $29.56 | 70,741 |
| 2023-08-02 | $29.35 | $29.43 | $29.31 | $29.32 | $29.32 | 34,392 |
| 2023-08-01 | $29.21 | $29.29 | $29.21 | $29.25 | $29.25 | 14,572 |
| 2023-07-31 | $29.11 | $29.11 | $29.03 | $29.08 | $29.08 | 54,960 |
| 2023-07-28 | $29.12 | $29.14 | $29.06 | $29.08 | $29.08 | 14,965 |
| 2023-07-27 | $28.98 | $29.21 | $28.95 | $29.18 | $29.18 | 121,875 |
| 2023-07-26 | $28.85 | $28.94 | $28.85 | $28.87 | $28.87 | 5,414 |
| 2023-07-25 | $29.01 | $29.01 | $28.94 | $28.94 | $28.94 | 15,714 |
| 2023-07-24 | $28.77 | $28.90 | $28.74 | $28.88 | $28.88 | 48,164 |
| 2023-07-21 | $28.77 | $28.80 | $28.75 | $28.80 | $28.80 | 12,562 |
| 2023-07-20 | $28.73 | $28.88 | $28.73 | $28.82 | $28.82 | 42,103 |
| 2023-07-19 | $28.62 | $28.68 | $28.57 | $28.58 | $28.58 | 41,065 |
| 2023-07-18 | $28.64 | $28.68 | $28.60 | $28.68 | $28.68 | 16,851 |
| 2023-07-17 | $28.72 | $28.76 | $28.68 | $28.69 | $28.69 | 62,529 |
| 2023-07-14 | $28.64 | $28.73 | $28.62 | $28.73 | $28.73 | 31,433 |
| 2023-07-13 | $28.68 | $28.72 | $28.58 | $28.58 | $28.58 | 56,842 |
| 2023-07-12 | $28.91 | $28.93 | $28.78 | $28.82 | $28.82 | 87,235 |
| 2023-07-11 | $29.09 | $29.14 | $29.05 | $29.14 | $29.14 | 53,831 |
| 2023-07-10 | $29.25 | $29.25 | $29.11 | $29.13 | $29.13 | 41,250 |
| 2023-07-07 | $29.29 | $29.30 | $29.18 | $29.29 | $29.29 | 21,648 |
| 2023-07-06 | $29.23 | $29.33 | $29.20 | $29.25 | $29.25 | 92,952 |
| 2023-07-05 | $28.88 | $29.02 | $28.86 | $29.00 | $29.00 | 27,453 |
| 2023-07-03 | $28.73 | $28.82 | $28.65 | $28.82 | $28.82 | 62,736 |
| 2023-06-30 | $28.77 | $28.79 | $28.69 | $28.71 | $28.71 | 98,207 |
| 2023-06-29 | $28.72 | $28.80 | $28.71 | $28.76 | $28.76 | 87,343 |
| 2023-06-28 | $28.53 | $28.55 | $28.45 | $28.47 | $28.47 | 10,070 |
| 2023-06-27 | $28.47 | $28.60 | $28.44 | $28.57 | $28.57 | 46,414 |
| 2023-06-26 | $28.48 | $28.50 | $28.44 | $28.46 | $28.46 | 42,378 |
| 2023-06-23 | $28.39 | $28.54 | $28.39 | $28.50 | $28.50 | 8,138 |
| 2023-06-22 | $28.53 | $28.62 | $28.50 | $28.61 | $28.61 | 22,856 |
| 2023-06-21 | $28.55 | $28.58 | $28.42 | $28.45 | $28.45 | 28,982 |
| 2023-06-20 | $28.72 | $28.72 | $28.61 | $28.67 | $28.45 | 47,621 |
| 2023-06-16 | $28.76 | $28.83 | $28.72 | $28.74 | $28.51 | 9,778 |
| 2023-06-15 | $28.65 | $28.71 | $28.61 | $28.62 | $28.40 | 25,798 |
| 2023-06-14 | $28.79 | $28.93 | $28.76 | $28.83 | $28.60 | 21,836 |
| 2023-06-13 | $28.61 | $28.91 | $28.60 | $28.87 | $28.65 | 57,854 |
| 2023-06-12 | $28.61 | $28.76 | $28.61 | $28.65 | $28.43 | 17,359 |
| 2023-06-09 | $28.67 | $28.72 | $28.65 | $28.68 | $28.68 | 22,582 |
| 2023-06-08 | $28.71 | $28.71 | $28.56 | $28.57 | $28.57 | 20,111 |
| 2023-06-07 | $28.59 | $28.77 | $28.58 | $28.75 | $28.75 | 7,510 |
| 2023-06-06 | $28.56 | $28.62 | $28.53 | $28.54 | $28.54 | 21,389 |
| 2023-06-05 | $28.65 | $28.72 | $28.47 | $28.55 | $28.55 | 42,606 |
| 2023-06-02 | $28.34 | $28.53 | $28.34 | $28.52 | $28.52 | 17,292 |
| 2023-06-01 | $28.28 | $28.33 | $28.26 | $28.30 | $28.30 | 82,969 |
| 2023-05-31 | $28.42 | $28.49 | $28.33 | $28.35 | $28.35 | 85,040 |
| 2023-05-30 | $28.60 | $28.62 | $28.46 | $28.47 | $28.47 | 49,910 |
| 2023-05-26 | $28.76 | $28.82 | $28.69 | $28.69 | $28.69 | 21,524 |
| 2023-05-25 | $28.59 | $28.75 | $28.57 | $28.73 | $28.73 | 60,437 |
| 2023-05-24 | $28.44 | $28.53 | $28.42 | $28.53 | $28.53 | 22,330 |
| 2023-05-23 | $28.52 | $28.55 | $28.44 | $28.45 | $28.45 | 25,727 |
| 2023-05-22 | $28.43 | $28.50 | $28.38 | $28.49 | $28.49 | 48,939 |
| 2023-05-19 | $28.41 | $28.46 | $28.29 | $28.43 | $28.43 | 41,215 |
| 2023-05-18 | $28.23 | $28.32 | $28.23 | $28.31 | $28.31 | 32,031 |
| 2023-05-17 | $28.01 | $28.14 | $28.01 | $28.13 | $28.13 | 7,184 |
| 2023-05-16 | $28.04 | $28.07 | $28.02 | $28.02 | $28.02 | 14,706 |
| 2023-05-15 | $27.94 | $27.96 | $27.92 | $27.92 | $27.92 | 46,091 |
| 2023-05-12 | $27.71 | $27.86 | $27.69 | $27.86 | $27.86 | 8,087 |
| 2023-05-11 | $27.62 | $27.71 | $27.59 | $27.68 | $27.68 | 78,779 |
| 2023-05-10 | $27.84 | $27.84 | $27.76 | $27.79 | $27.79 | 18,289 |
| 2023-05-09 | $27.94 | $27.98 | $27.93 | $27.98 | $27.98 | 8,239 |
| 2023-05-08 | $27.94 | $27.94 | $27.89 | $27.93 | $27.93 | 34,446 |
| 2023-05-05 | $27.77 | $27.81 | $27.75 | $27.75 | $27.75 | 18,427 |
| 2023-05-04 | $27.65 | $27.66 | $27.43 | $27.60 | $27.60 | 130,851 |
| 2023-05-03 | $27.67 | $27.72 | $27.58 | $27.58 | $27.58 | 48,654 |
| 2023-05-02 | $28.03 | $28.04 | $27.63 | $27.76 | $27.76 | 77,360 |
| 2023-05-01 | $27.91 | $28.15 | $27.88 | $28.12 | $28.12 | 147,266 |
| 2023-04-28 | $27.83 | $27.88 | $27.78 | $27.79 | $27.79 | 54,938 |
| 2023-04-27 | $27.92 | $28.01 | $27.91 | $27.99 | $27.99 | 83,995 |
| 2023-04-26 | $27.70 | $27.83 | $27.66 | $27.80 | $27.80 | 46,853 |
| 2023-04-25 | $27.80 | $27.80 | $27.68 | $27.68 | $27.68 | 26,461 |
| 2023-04-24 | $28.01 | $28.04 | $27.95 | $27.96 | $27.96 | 21,140 |
| 2023-04-21 | $27.95 | $28.10 | $27.94 | $28.08 | $28.08 | 25,102 |
| 2023-04-20 | $28.01 | $28.04 | $28.00 | $28.00 | $28.00 | 78,111 |
| 2023-04-19 | $28.18 | $28.24 | $28.14 | $28.17 | $28.17 | 160,451 |
| 2023-04-18 | $28.15 | $28.15 | $28.04 | $28.09 | $28.09 | 74,555 |
| 2023-04-17 | $28.06 | $28.14 | $28.05 | $28.14 | $28.14 | 146,005 |
| 2023-04-14 | $27.91 | $27.99 | $27.91 | $27.95 | $27.95 | 25,605 |
| 2023-04-13 | $27.66 | $27.81 | $27.63 | $27.80 | $27.80 | 37,445 |
| 2023-04-12 | $27.64 | $27.92 | $27.64 | $27.71 | $27.71 | 34,587 |
| 2023-04-11 | $27.74 | $27.84 | $27.74 | $27.78 | $27.78 | 21,190 |
| 2023-04-10 | $27.68 | $27.78 | $27.68 | $27.76 | $27.76 | 52,393 |
| 2023-04-06 | $27.45 | $27.48 | $27.42 | $27.47 | $27.47 | 24,598 |
| 2023-04-05 | $27.49 | $27.50 | $27.39 | $27.47 | $27.47 | 467,502 |
| 2023-04-04 | $27.88 | $27.88 | $27.55 | $27.58 | $27.58 | 62,475 |
| 2023-04-03 | $27.91 | $27.93 | $27.71 | $27.75 | $27.75 | 461,046 |
| 2023-03-31 | $27.97 | $28.01 | $27.85 | $27.87 | $27.87 | 26,615 |
| 2023-03-30 | $28.10 | $28.10 | $28.00 | $28.03 | $28.03 | 31,653 |
| 2023-03-29 | $28.07 | $28.10 | $28.01 | $28.05 | $28.05 | 20,705 |
| 2023-03-28 | $28.02 | $28.06 | $27.96 | $28.00 | $28.00 | 51,796 |
| 2023-03-27 | $27.90 | $27.98 | $27.85 | $27.97 | $27.97 | 36,224 |
| 2023-03-24 | $27.50 | $27.65 | $27.43 | $27.63 | $27.63 | 64,674 |
| 2023-03-23 | $27.82 | $27.86 | $27.61 | $27.62 | $27.62 | 76,874 |
| 2023-03-22 | $28.18 | $28.21 | $27.76 | $27.78 | $27.78 | 148,727 |
| 2023-03-21 | $28.18 | $28.27 | $28.11 | $28.24 | $28.14 | 108,559 |
| 2023-03-20 | $27.82 | $28.04 | $27.82 | $28.00 | $27.90 | 61,072 |
| 2023-03-17 | $27.99 | $27.99 | $27.77 | $27.86 | $27.76 | 169,030 |
| 2023-03-16 | $27.78 | $28.22 | $27.73 | $28.18 | $28.08 | 358,576 |
| 2023-03-15 | $27.86 | $28.07 | $27.72 | $27.94 | $27.84 | 185,213 |
| 2023-03-14 | $28.20 | $28.39 | $28.19 | $28.35 | $28.25 | 338,878 |
| 2023-03-13 | $27.93 | $28.14 | $27.79 | $28.04 | $27.94 | 601,238 |
| 2023-03-10 | $28.54 | $28.59 | $28.38 | $28.39 | $28.29 | 54,663 |
| 2023-03-09 | $29.05 | $29.07 | $28.89 | $28.95 | $28.85 | 152,928 |
| 2023-03-08 | $28.97 | $29.12 | $28.92 | $29.09 | $28.99 | 162,850 |
| 2023-03-07 | $29.02 | $29.13 | $28.92 | $29.08 | $28.98 | 416,693 |
| 2023-03-06 | $28.96 | $29.09 | $28.96 | $29.07 | $28.97 | 45,119 |
| 2023-03-03 | $29.09 | $29.16 | $29.00 | $29.00 | $28.90 | 64,288 |
| 2023-03-02 | $29.27 | $29.30 | $29.22 | $29.25 | $29.15 | 51,594 |
| 2023-03-01 | $29.03 | $29.12 | $28.99 | $29.11 | $29.01 | 188,354 |
| 2023-02-28 | $29.01 | $29.02 | $28.85 | $28.85 | $28.75 | 270,564 |
| 2023-02-27 | $28.90 | $28.96 | $28.88 | $28.90 | $28.80 | 29,180 |
| 2023-02-24 | $28.98 | $29.03 | $28.94 | $28.98 | $28.88 | 79,902 |
| 2023-02-23 | $28.91 | $28.92 | $28.78 | $28.80 | $28.70 | 87,532 |
| 2023-02-22 | $28.89 | $28.94 | $28.83 | $28.94 | $28.84 | 151,537 |
| 2023-02-21 | $28.86 | $28.95 | $28.83 | $28.95 | $28.85 | 104,626 |
| 2023-02-17 | $28.77 | $28.77 | $28.61 | $28.61 | $28.51 | 45,015 |
| 2023-02-16 | $28.65 | $28.74 | $28.63 | $28.70 | $28.60 | 335,298 |
| 2023-02-15 | $28.54 | $28.62 | $28.49 | $28.60 | $28.50 | 42,027 |
| 2023-02-14 | $28.45 | $28.57 | $28.42 | $28.49 | $28.39 | 241,552 |
| 2023-02-13 | $28.44 | $28.44 | $28.35 | $28.35 | $28.25 | 332,658 |
| 2023-02-10 | $28.30 | $28.44 | $28.30 | $28.42 | $28.32 | 54,724 |
| 2023-02-09 | $28.06 | $28.30 | $28.06 | $28.28 | $28.18 | 180,636 |
| 2023-02-08 | $28.23 | $28.27 | $28.13 | $28.14 | $28.04 | 20,888 |
| 2023-02-07 | $28.18 | $28.26 | $28.10 | $28.24 | $28.14 | 61,796 |
| 2023-02-06 | $28.11 | $28.18 | $28.10 | $28.16 | $28.06 | 42,399 |
| 2023-02-03 | $27.88 | $27.94 | $27.80 | $27.90 | $27.80 | 66,293 |
| 2023-02-02 | $27.51 | $27.61 | $27.50 | $27.61 | $27.52 | 71,968 |
| 2023-02-01 | $27.79 | $27.83 | $27.58 | $27.59 | $27.50 | 37,691 |
| 2023-01-31 | $27.83 | $27.93 | $27.81 | $27.83 | $27.74 | 19,815 |
| 2023-01-30 | $27.92 | $27.94 | $27.89 | $27.94 | $27.84 | 85,802 |
| 2023-01-27 | $27.87 | $27.89 | $27.83 | $27.84 | $27.74 | 15,525 |
| 2023-01-26 | $27.76 | $27.80 | $27.69 | $27.79 | $27.69 | 22,352 |
| 2023-01-25 | $27.69 | $27.75 | $27.63 | $27.68 | $27.59 | 34,117 |
| 2023-01-24 | $27.81 | $27.88 | $27.70 | $27.70 | $27.61 | 48,493 |
| 2023-01-23 | $27.85 | $27.87 | $27.78 | $27.84 | $27.74 | 19,360 |
| 2023-01-20 | $27.69 | $27.79 | $27.69 | $27.75 | $27.65 | 35,552 |
| 2023-01-19 | $27.54 | $27.63 | $27.53 | $27.56 | $27.47 | 54,931 |
| 2023-01-18 | $27.54 | $27.63 | $27.49 | $27.50 | $27.40 | 133,803 |
| 2023-01-17 | $27.86 | $27.87 | $27.78 | $27.86 | $27.76 | 523,935 |
| 2023-01-13 | $27.69 | $27.82 | $27.65 | $27.77 | $27.67 | 104,909 |
| 2023-01-12 | $27.76 | $27.91 | $27.64 | $27.64 | $27.54 | 146,319 |
| 2023-01-11 | $27.95 | $27.98 | $27.87 | $27.88 | $27.78 | 74,732 |
| 2023-01-10 | $27.97 | $28.08 | $27.95 | $28.06 | $27.96 | 363,973 |
| 2023-01-09 | $27.96 | $27.98 | $27.81 | $27.86 | $27.76 | 218,592 |
| 2023-01-06 | $28.22 | $28.25 | $27.91 | $27.92 | $27.82 | 107,963 |
| 2023-01-05 | $28.39 | $28.43 | $28.26 | $28.28 | $28.18 | 49,297 |
| 2023-01-04 | $28.20 | $28.31 | $28.19 | $28.19 | $28.09 | 90,841 |
| 2023-01-03 | $28.35 | $28.48 | $28.32 | $28.43 | $28.33 | 972,131 |
| 2022-12-30 | $28.62 | $28.68 | $28.54 | $28.65 | $28.55 | 49,903 |
| 2022-12-29 | $28.59 | $28.60 | $28.51 | $28.53 | $28.43 | 69,702 |
| 2022-12-28 | $28.55 | $28.66 | $28.53 | $28.65 | $28.55 | 41,051 |
| 2022-12-27 | $28.50 | $28.57 | $28.44 | $28.56 | $28.46 | 440,537 |
| 2022-12-23 | $28.33 | $28.35 | $28.28 | $28.32 | $28.32 | 55,584 |
| 2022-12-22 | $28.16 | $28.21 | $28.12 | $28.18 | $28.18 | 92,190 |
| 2022-12-21 | $28.21 | $28.33 | $28.21 | $28.26 | $28.14 | 188,404 |
| 2022-12-20 | $28.32 | $28.35 | $28.27 | $28.32 | $28.20 | 52,013 |
| 2022-12-19 | $28.03 | $28.12 | $28.03 | $28.09 | $27.98 | 310,209 |
| 2022-12-16 | $28.00 | $28.03 | $27.83 | $27.87 | $27.87 | 43,667 |
| 2022-12-15 | $27.80 | $27.88 | $27.75 | $27.80 | $27.80 | 190,142 |
| 2022-12-14 | $27.90 | $28.04 | $27.82 | $27.89 | $27.89 | 52,688 |
| 2022-12-13 | $27.76 | $27.92 | $27.70 | $27.91 | $27.91 | 371,803 |
| 2022-12-12 | $27.98 | $28.18 | $27.98 | $28.15 | $28.15 | 62,583 |
| 2022-12-09 | $27.98 | $28.09 | $27.98 | $28.09 | $28.09 | 329,939 |
| 2022-12-08 | $27.89 | $27.94 | $27.83 | $27.90 | $27.90 | 23,664 |
| 2022-12-07 | $27.87 | $27.87 | $27.71 | $27.75 | $27.75 | 227,928 |
| 2022-12-06 | $28.10 | $28.10 | $27.96 | $27.99 | $27.99 | 13,951 |
| 2022-12-05 | $28.05 | $28.16 | $28.03 | $28.14 | $28.14 | 38,127 |
| 2022-12-02 | $28.03 | $28.15 | $27.85 | $27.85 | $27.85 | 274,990 |
| 2022-12-01 | $28.14 | $28.16 | $27.90 | $27.91 | $27.91 | 243,598 |
| 2022-11-30 | $28.49 | $28.56 | $28.19 | $28.19 | $28.19 | 153,777 |
| 2022-11-29 | $28.46 | $28.46 | $28.37 | $28.44 | $28.44 | 74,897 |
| 2022-11-28 | $28.31 | $28.35 | $28.28 | $28.31 | $28.31 | 323,756 |
| 2022-11-25 | $28.38 | $28.40 | $28.34 | $28.34 | $28.34 | 105,996 |
| 2022-11-23 | $28.43 | $28.48 | $28.31 | $28.31 | $28.31 | 64,102 |
| 2022-11-22 | $28.48 | $28.53 | $28.43 | $28.43 | $28.43 | 127,526 |
| 2022-11-21 | $28.49 | $28.63 | $28.47 | $28.60 | $28.60 | 182,431 |
| 2022-11-18 | $28.49 | $28.60 | $28.46 | $28.58 | $28.58 | 85,662 |
| 2022-11-17 | $28.48 | $28.54 | $28.45 | $28.48 | $28.48 | 212,002 |
| 2022-11-16 | $28.36 | $28.43 | $28.26 | $28.28 | $28.28 | 156,549 |
| 2022-11-15 | $28.55 | $28.64 | $28.49 | $28.52 | $28.52 | 447,978 |
| 2022-11-14 | $28.65 | $28.75 | $28.65 | $28.68 | $28.68 | 72,250 |
| 2022-11-11 | $28.87 | $28.87 | $28.59 | $28.62 | $28.62 | 497,425 |
| 2022-11-10 | $28.76 | $28.77 | $28.56 | $28.56 | $28.56 | 243,774 |
| 2022-11-09 | $29.33 | $29.36 | $29.19 | $29.19 | $29.19 | 81,962 |
| 2022-11-08 | $29.45 | $29.45 | $29.28 | $29.30 | $29.30 | 100,897 |
| 2022-11-07 | $29.38 | $29.51 | $29.34 | $29.51 | $29.51 | 82,006 |
| 2022-11-04 | $29.33 | $29.42 | $29.24 | $29.42 | $29.42 | 147,524 |
| 2022-11-03 | $29.45 | $29.49 | $29.27 | $29.36 | $29.36 | 761,001 |
| 2022-11-02 | $29.10 | $29.25 | $28.93 | $29.14 | $29.14 | 100,212 |
| 2022-11-01 | $28.89 | $29.16 | $28.89 | $29.12 | $29.12 | 82,862 |
| 2022-10-31 | $29.12 | $29.23 | $29.07 | $29.14 | $29.14 | 192,281 |
| 2022-10-28 | $28.99 | $29.03 | $28.87 | $28.97 | $28.97 | 219,630 |
| 2022-10-27 | $28.92 | $29.02 | $28.80 | $28.81 | $28.81 | 103,986 |
| 2022-10-26 | $29.09 | $29.09 | $28.97 | $29.02 | $29.02 | 134,917 |
| 2022-10-25 | $29.25 | $29.25 | $29.10 | $29.19 | $29.19 | 77,730 |
| 2022-10-24 | $29.51 | $29.64 | $29.44 | $29.54 | $29.54 | 73,263 |
| 2022-10-21 | $29.66 | $29.70 | $29.43 | $29.48 | $29.48 | 219,930 |
| 2022-10-20 | $29.45 | $29.60 | $29.34 | $29.60 | $29.60 | 236,780 |
| 2022-10-19 | $29.25 | $29.34 | $29.19 | $29.32 | $29.32 | 239,609 |
| 2022-10-18 | $29.00 | $29.17 | $28.97 | $29.03 | $29.03 | 61,624 |
| 2022-10-17 | $28.96 | $29.10 | $28.87 | $29.10 | $29.10 | 62,020 |
| 2022-10-14 | $28.80 | $29.15 | $28.80 | $29.15 | $29.15 | 37,877 |
| 2022-10-13 | $29.17 | $29.19 | $28.82 | $28.94 | $28.94 | 234,834 |
| 2022-10-12 | $28.96 | $28.96 | $28.79 | $28.79 | $28.79 | 101,703 |
| 2022-10-11 | $29.04 | $29.04 | $28.76 | $28.93 | $28.93 | 78,200 |
| 2022-10-10 | $28.85 | $29.11 | $28.85 | $29.00 | $29.00 | 458,130 |
| 2022-10-07 | $28.80 | $28.86 | $28.72 | $28.80 | $28.80 | 85,008 |
| 2022-10-06 | $28.54 | $28.70 | $28.53 | $28.66 | $28.66 | 48,072 |
| 2022-10-05 | $28.39 | $28.57 | $28.39 | $28.52 | $28.52 | 79,569 |
| 2022-10-04 | $28.16 | $28.27 | $28.07 | $28.21 | $28.21 | 924,250 |
| 2022-10-03 | $28.38 | $28.42 | $28.10 | $28.32 | $28.32 | 127,676 |
| 2022-09-30 | $28.47 | $28.72 | $28.28 | $28.66 | $28.66 | 879,146 |
| 2022-09-29 | $28.61 | $28.65 | $28.45 | $28.53 | $28.53 | 93,178 |
| 2022-09-28 | $28.69 | $28.78 | $28.37 | $28.39 | $28.39 | 356,487 |
| 2022-09-27 | $28.87 | $29.08 | $28.84 | $29.04 | $29.04 | 339,029 |
| 2022-09-26 | $28.53 | $28.90 | $28.53 | $28.86 | $28.86 | 178,587 |
| 2022-09-23 | $28.44 | $28.51 | $28.34 | $28.39 | $28.39 | 182,893 |
| 2022-09-22 | $28.30 | $28.45 | $28.28 | $28.42 | $28.42 | 361,641 |
| 2022-09-21 | $28.05 | $28.25 | $27.95 | $28.01 | $28.01 | 141,038 |
| 2022-09-20 | $28.10 | $28.17 | $28.04 | $28.13 | $28.13 | 184,930 |
| 2022-09-19 | $27.95 | $27.98 | $27.88 | $27.92 | $27.92 | 62,419 |
| 2022-09-16 | $27.91 | $27.91 | $27.78 | $27.85 | $27.85 | 324,341 |
| 2022-09-15 | $27.85 | $27.89 | $27.83 | $27.88 | $27.88 | 66,241 |
| 2022-09-14 | $27.84 | $27.84 | $27.71 | $27.79 | $27.79 | 150,094 |
| 2022-09-13 | $27.82 | $27.85 | $27.77 | $27.79 | $27.79 | 208,117 |
| 2022-09-12 | $27.47 | $27.66 | $27.46 | $27.62 | $27.62 | 46,468 |
| 2022-09-09 | $27.48 | $27.59 | $27.46 | $27.55 | $27.55 | 85,785 |
| 2022-09-08 | $27.45 | $27.55 | $27.42 | $27.55 | $27.55 | 123,041 |
| 2022-09-07 | $27.56 | $27.56 | $27.43 | $27.45 | $27.45 | 82,034 |
| 2022-09-06 | $27.49 | $27.65 | $27.49 | $27.65 | $27.65 | 173,850 |
| 2022-09-02 | $27.36 | $27.38 | $27.27 | $27.32 | $27.32 | 59,428 |
| 2022-09-01 | $27.44 | $27.53 | $27.37 | $27.42 | $27.42 | 369,564 |
| 2022-08-31 | $27.17 | $27.29 | $27.12 | $27.27 | $27.27 | 46,050 |
| 2022-08-30 | $27.13 | $27.20 | $27.02 | $27.10 | $27.10 | 128,701 |
| 2022-08-29 | $27.07 | $27.14 | $27.05 | $27.12 | $27.12 | 59,590 |
| 2022-08-26 | $26.97 | $27.02 | $26.89 | $26.95 | $26.95 | 59,775 |
| 2022-08-25 | $27.07 | $27.10 | $26.80 | $26.94 | $26.94 | 209,043 |
| 2022-08-24 | $27.05 | $27.12 | $27.04 | $27.10 | $27.10 | 101,275 |
| 2022-08-23 | $26.96 | $27.00 | $26.82 | $26.97 | $26.97 | 152,851 |
| 2022-08-22 | $26.83 | $26.97 | $26.83 | $26.94 | $26.94 | 245,520 |
| 2022-08-19 | $26.77 | $26.91 | $26.76 | $26.82 | $26.82 | 502,564 |
| 2022-08-18 | $26.57 | $26.59 | $26.49 | $26.56 | $26.56 | 266,406 |
| 2022-08-17 | $26.58 | $26.67 | $26.58 | $26.62 | $26.62 | 101,477 |
| 2022-08-16 | $26.45 | $26.57 | $26.44 | $26.44 | $26.44 | 63,248 |
| 2022-08-15 | $26.37 | $26.42 | $26.34 | $26.42 | $26.42 | 126,465 |
| 2022-08-12 | $26.51 | $26.57 | $26.49 | $26.50 | $26.50 | 34,545 |
| 2022-08-11 | $26.35 | $26.62 | $26.34 | $26.62 | $26.62 | 34,813 |
| 2022-08-10 | $26.33 | $26.42 | $25.72 | $26.42 | $26.42 | 317,554 |
| 2022-08-09 | $26.44 | $26.48 | $26.41 | $26.45 | $26.45 | 268,652 |
| 2022-08-08 | $26.43 | $26.44 | $26.36 | $26.37 | $26.37 | 81,945 |
| 2022-08-05 | $26.47 | $26.57 | $26.47 | $26.52 | $26.52 | 245,879 |
| 2022-08-04 | $26.25 | $26.25 | $26.15 | $26.15 | $26.15 | 58,247 |
| 2022-08-03 | $26.41 | $26.54 | $26.29 | $26.29 | $26.29 | 133,570 |
| 2022-08-02 | $26.01 | $26.39 | $25.97 | $26.38 | $26.38 | 112,674 |
| 2022-08-01 | $26.09 | $26.12 | $25.99 | $26.00 | $26.00 | 385,509 |
| 2022-07-29 | $26.21 | $26.25 | $26.00 | $26.09 | $26.09 | 231,931 |
| 2022-07-28 | $26.16 | $26.24 | $26.12 | $26.17 | $26.17 | 205,171 |
| 2022-07-27 | $26.40 | $26.44 | $26.31 | $26.42 | $26.42 | 64,800 |
| 2022-07-26 | $26.31 | $26.48 | $26.28 | $26.48 | $26.48 | 72,163 |
| 2022-07-25 | $26.55 | $26.55 | $26.48 | $26.48 | $26.48 | 50,856 |
| 2022-07-22 | $26.49 | $26.50 | $26.34 | $26.40 | $26.40 | 113,420 |
| 2022-07-21 | $26.88 | $26.89 | $26.70 | $26.73 | $26.73 | 69,833 |
| 2022-07-20 | $26.83 | $27.02 | $26.83 | $27.01 | $27.01 | 51,570 |
| 2022-07-19 | $26.88 | $26.98 | $26.85 | $26.95 | $26.95 | 294,464 |
| 2022-07-18 | $26.83 | $26.95 | $26.82 | $26.84 | $26.84 | 83,309 |
| 2022-07-15 | $26.80 | $26.84 | $26.37 | $26.76 | $26.76 | 362,578 |
| 2022-07-14 | $26.90 | $26.98 | $26.81 | $26.88 | $26.88 | 63,826 |
| 2022-07-13 | $26.96 | $27.03 | $26.70 | $26.71 | $26.71 | 45,158 |
| 2022-07-12 | $26.76 | $26.84 | $26.70 | $26.83 | $26.83 | 24,139 |
| 2022-07-11 | $26.97 | $26.98 | $26.86 | $26.90 | $26.90 | 26,083 |
| 2022-07-08 | $27.06 | $27.14 | $27.03 | $27.11 | $27.11 | 33,943 |
| 2022-07-07 | $26.76 | $26.97 | $26.76 | $26.89 | $26.89 | 252,750 |
| 2022-07-06 | $26.44 | $26.88 | $26.44 | $26.76 | $26.76 | 159,011 |
| 2022-07-05 | $26.51 | $26.60 | $26.44 | $26.57 | $26.57 | 1,118,228 |
| 2022-07-01 | $26.69 | $26.71 | $26.47 | $26.65 | $26.65 | 235,483 |
| 2022-06-30 | $26.99 | $27.01 | $26.88 | $26.96 | $26.96 | 101,622 |
| 2022-06-29 | $27.30 | $27.31 | $27.15 | $27.15 | $27.15 | 51,069 |
| 2022-06-28 | $27.41 | $27.47 | $27.36 | $27.37 | $27.37 | 40,164 |
| 2022-06-27 | $27.39 | $27.42 | $27.28 | $27.42 | $27.42 | 82,223 |
| 2022-06-24 | $27.17 | $27.25 | $27.07 | $27.24 | $27.24 | 99,250 |
| 2022-06-23 | $27.14 | $27.16 | $26.97 | $27.15 | $27.15 | 238,753 |
| 2022-06-22 | $27.33 | $27.36 | $27.24 | $27.29 | $27.29 | 296,251 |
| 2022-06-21 | $27.66 | $27.67 | $27.59 | $27.64 | $27.64 | 78,725 |
| 2022-06-17 | $27.49 | $27.68 | $27.44 | $27.50 | $27.50 | 102,206 |
| 2022-06-16 | $27.95 | $27.97 | $27.51 | $27.53 | $27.53 | 176,895 |
| 2022-06-15 | $27.87 | $28.01 | $27.68 | $27.68 | $27.68 | 490,173 |
| 2022-06-14 | $27.81 | $28.15 | $27.77 | $28.09 | $28.09 | 167,547 |
| 2022-06-13 | $27.68 | $28.00 | $27.63 | $27.86 | $27.86 | 634,096 |
| 2022-06-10 | $27.27 | $27.41 | $27.23 | $27.40 | $27.40 | 220,816 |
| 2022-06-09 | $27.13 | $27.17 | $27.07 | $27.08 | $27.08 | 202,030 |
| 2022-06-08 | $27.02 | $27.10 | $27.01 | $27.09 | $27.09 | 72,802 |
| 2022-06-07 | $27.04 | $27.04 | $26.93 | $27.00 | $27.00 | 140,396 |
| 2022-06-06 | $26.97 | $27.11 | $26.95 | $27.10 | $27.10 | 176,420 |
| 2022-06-03 | $26.97 | $26.97 | $26.90 | $26.92 | $26.92 | 329,701 |
| 2022-06-02 | $26.82 | $26.90 | $26.82 | $26.87 | $26.87 | 1,156,700 |
| 2022-06-01 | $26.70 | $26.93 | $26.68 | $26.89 | $26.89 | 79,002 |
| 2022-05-31 | $26.64 | $26.76 | $26.64 | $26.75 | $26.75 | 57,498 |
| 2022-05-27 | $26.45 | $26.50 | $26.42 | $26.45 | $26.45 | 98,393 |
| 2022-05-26 | $26.47 | $26.58 | $26.46 | $26.49 | $26.49 | 134,412 |
| 2022-05-25 | $26.42 | $26.53 | $26.42 | $26.48 | $26.48 | 189,637 |
| 2022-05-24 | $26.63 | $26.63 | $26.44 | $26.53 | $26.53 | 336,684 |
| 2022-05-23 | $26.67 | $26.77 | $26.61 | $26.77 | $26.77 | 280,198 |
| 2022-05-20 | $26.76 | $26.76 | $26.57 | $26.61 | $26.61 | 1,506,922 |
| 2022-05-19 | $26.60 | $26.76 | $26.59 | $26.75 | $26.75 | 183,261 |
| 2022-05-18 | $27.02 | $27.05 | $26.81 | $26.85 | $26.85 | 221,208 |
| 2022-05-17 | $26.95 | $27.04 | $26.93 | $27.04 | $27.04 | 286,445 |
| 2022-05-16 | $26.83 | $26.86 | $26.76 | $26.85 | $26.85 | 198,245 |
| 2022-05-13 | $26.86 | $26.95 | $26.86 | $26.94 | $26.94 | 278,399 |
| 2022-05-12 | $26.80 | $26.88 | $26.69 | $26.88 | $26.88 | 436,510 |
| 2022-05-11 | $27.10 | $27.15 | $26.87 | $26.90 | $26.90 | 129,561 |
| 2022-05-10 | $27.00 | $27.07 | $26.95 | $27.07 | $27.07 | 399,865 |
| 2022-05-09 | $27.37 | $27.37 | $27.15 | $27.16 | $27.16 | 734,520 |
| 2022-05-06 | $27.34 | $27.38 | $27.22 | $27.36 | $27.36 | 823,428 |
| 2022-05-05 | $27.14 | $27.32 | $27.10 | $27.19 | $27.19 | 324,551 |
| 2022-05-04 | $27.12 | $27.17 | $26.91 | $26.94 | $26.94 | 454,172 |
| 2022-05-03 | $26.99 | $27.12 | $26.95 | $27.12 | $27.12 | 469,981 |
| 2022-05-02 | $27.09 | $27.16 | $27.06 | $27.13 | $27.13 | 639,656 |
| 2022-04-29 | $26.99 | $27.01 | $26.85 | $26.92 | $26.92 | 559,503 |
| 2022-04-28 | $26.84 | $26.88 | $26.77 | $26.81 | $26.81 | 178,780 |
| 2022-04-27 | $26.62 | $26.82 | $26.59 | $26.82 | $26.82 | 415,170 |
| 2022-04-26 | $26.62 | $26.68 | $26.57 | $26.60 | $26.60 | 557,019 |
| 2022-04-25 | $26.77 | $26.80 | $26.65 | $26.80 | $26.80 | 173,023 |
| 2022-04-22 | $27.03 | $27.06 | $26.89 | $26.93 | $26.93 | 181,338 |
| 2022-04-21 | $26.91 | $27.08 | $26.91 | $26.97 | $26.97 | 180,648 |
| 2022-04-20 | $26.96 | $26.97 | $26.81 | $26.86 | $26.86 | 291,501 |
| 2022-04-19 | $26.96 | $27.11 | $26.93 | $27.11 | $27.11 | 196,414 |
| 2022-04-18 | $26.77 | $26.88 | $26.75 | $26.88 | $26.88 | 731,234 |
| 2022-04-14 | $26.55 | $26.81 | $26.55 | $26.78 | $26.78 | 138,535 |
| 2022-04-13 | $26.53 | $26.55 | $26.41 | $26.55 | $26.55 | 313,438 |
| 2022-04-12 | $26.61 | $26.65 | $26.51 | $26.62 | $26.62 | 147,848 |
| 2022-04-11 | $26.72 | $26.78 | $26.67 | $26.76 | $26.76 | 252,374 |
| 2022-04-08 | $26.63 | $26.66 | $26.55 | $26.63 | $26.63 | 225,995 |
| 2022-04-07 | $26.48 | $26.55 | $26.43 | $26.51 | $26.51 | 310,430 |
| 2022-04-06 | $26.48 | $26.48 | $26.36 | $26.40 | $26.40 | 400,329 |
| 2022-04-05 | $26.09 | $26.33 | $26.09 | $26.32 | $26.32 | 112,747 |
| 2022-04-04 | $25.98 | $26.05 | $25.97 | $26.00 | $26.00 | 130,736 |
| 2022-04-01 | $26.08 | $26.10 | $25.92 | $26.00 | $26.00 | 136,381 |
| 2022-03-31 | $25.85 | $25.87 | $25.79 | $25.85 | $25.85 | 84,720 |
| 2022-03-30 | $26.05 | $26.05 | $25.87 | $25.88 | $25.88 | 203,950 |
| 2022-03-29 | $26.03 | $26.09 | $25.96 | $25.96 | $25.96 | 183,548 |
| 2022-03-28 | $26.12 | $26.15 | $26.02 | $26.10 | $26.10 | 255,429 |
| 2022-03-25 | $26.03 | $26.20 | $26.03 | $26.17 | $26.17 | 130,952 |
| 2022-03-24 | $25.91 | $25.92 | $25.85 | $25.92 | $25.92 | 103,728 |
| 2022-03-23 | $25.86 | $25.92 | $25.77 | $25.78 | $25.78 | 239,827 |
| 2022-03-22 | $25.91 | $25.98 | $25.90 | $25.96 | $25.96 | 267,473 |
| 2022-03-21 | $25.65 | $25.81 | $25.62 | $25.81 | $25.81 | 87,415 |
| 2022-03-18 | $25.50 | $25.50 | $25.44 | $25.47 | $25.47 | 105,095 |
| 2022-03-17 | $25.49 | $25.58 | $25.43 | $25.56 | $25.56 | 135,857 |
| 2022-03-16 | $25.50 | $25.66 | $25.47 | $25.50 | $25.50 | 277,282 |
| 2022-03-15 | $25.32 | $25.49 | $25.31 | $25.45 | $25.45 | 343,271 |
| 2022-03-14 | $25.32 | $25.45 | $25.32 | $25.45 | $25.45 | 141,141 |
| 2022-03-11 | $25.17 | $25.17 | $25.08 | $25.08 | $25.08 | 52,679 |
| 2022-03-10 | $25.10 | $25.18 | $25.07 | $25.13 | $25.13 | 63,713 |
| 2022-03-09 | $24.98 | $25.04 | $24.95 | $25.01 | $25.01 | 192,475 |
| 2022-03-08 | $24.84 | $24.90 | $24.82 | $24.86 | $24.86 | 155,465 |
| 2022-03-07 | $24.72 | $24.73 | $24.62 | $24.69 | $24.69 | 142,456 |
| 2022-03-04 | $24.64 | $24.66 | $24.54 | $24.62 | $24.62 | 337,710 |
| 2022-03-03 | $24.89 | $24.93 | $24.81 | $24.86 | $24.86 | 145,669 |
| 2022-03-02 | $24.72 | $24.96 | $24.71 | $24.96 | $24.96 | 175,690 |
| 2022-03-01 | $24.72 | $24.73 | $24.53 | $24.61 | $24.61 | 256,822 |
| 2022-02-28 | $24.97 | $24.97 | $24.86 | $24.88 | $24.88 | 318,170 |
| 2022-02-25 | $25.18 | $25.23 | $25.12 | $25.12 | $25.12 | 77,574 |
| 2022-02-24 | $25.00 | $25.16 | $24.98 | $25.13 | $25.13 | 163,147 |
| 2022-02-23 | $25.14 | $25.21 | $25.14 | $25.20 | $25.20 | 278,945 |
| 2022-02-22 | $25.10 | $25.14 | $25.04 | $25.04 | $25.04 | 52,719 |
| 2022-02-18 | $25.09 | $25.11 | $25.07 | $25.07 | $25.07 | 86,249 |
| 2022-02-17 | $25.23 | $25.23 | $25.13 | $25.14 | $25.14 | 129,377 |
| 2022-02-16 | $25.29 | $25.35 | $25.27 | $25.28 | $25.28 | 126,963 |
| 2022-02-15 | $25.33 | $25.34 | $25.29 | $25.33 | $25.33 | 67,553 |
| 2022-02-14 | $25.22 | $25.30 | $25.15 | $25.25 | $25.25 | 98,312 |
| 2022-02-11 | $25.26 | $25.37 | $25.09 | $25.14 | $25.14 | 368,169 |
| 2022-02-10 | $25.21 | $25.38 | $25.18 | $25.37 | $25.37 | 248,198 |
| 2022-02-09 | $25.11 | $25.13 | $25.06 | $25.11 | $25.11 | 130,336 |
| 2022-02-08 | $25.13 | $25.17 | $25.13 | $25.15 | $25.15 | 59,230 |
| 2022-02-07 | $25.08 | $25.11 | $25.06 | $25.06 | $25.06 | 71,704 |
| 2022-02-04 | $25.04 | $25.11 | $25.02 | $25.10 | $25.10 | 82,692 |
| 2022-02-03 | $24.90 | $24.93 | $24.88 | $24.88 | $24.88 | 49,339 |
| 2022-02-02 | $24.83 | $24.83 | $24.74 | $24.81 | $24.81 | 105,275 |
| 2022-02-01 | $24.81 | $24.91 | $24.80 | $24.91 | $24.91 | 316,498 |
| 2022-01-31 | $24.85 | $24.87 | $24.79 | $24.82 | $24.82 | 113,495 |
| 2022-01-28 | $24.95 | $24.95 | $24.80 | $24.82 | $24.82 | 60,439 |
| 2022-01-27 | $24.92 | $24.92 | $24.83 | $24.88 | $24.88 | 93,249 |
| 2022-01-26 | $24.80 | $24.98 | $24.79 | $24.97 | $24.97 | 215,826 |
| 2022-01-25 | $24.74 | $24.81 | $24.69 | $24.80 | $24.80 | 111,682 |
| 2022-01-24 | $24.71 | $24.77 | $24.64 | $24.76 | $24.76 | 131,422 |
| 2022-01-21 | $24.75 | $24.80 | $24.71 | $24.74 | $24.74 | 216,846 |
| 2022-01-20 | $24.89 | $24.94 | $24.88 | $24.88 | $24.88 | 113,762 |
| 2022-01-19 | $25.00 | $25.00 | $24.89 | $24.94 | $24.94 | 251,087 |
| 2022-01-18 | $24.92 | $25.02 | $24.90 | $25.02 | $25.02 | 264,731 |
| 2022-01-14 | $24.72 | $24.81 | $24.72 | $24.79 | $24.79 | 211,809 |
| 2022-01-13 | $24.71 | $24.75 | $24.65 | $24.67 | $24.67 | 191,272 |
| 2022-01-12 | $24.69 | $24.73 | $24.67 | $24.71 | $24.71 | 155,945 |
| 2022-01-11 | $24.79 | $24.81 | $24.73 | $24.73 | $24.73 | 49,074 |
| 2022-01-10 | $24.84 | $24.86 | $24.78 | $24.79 | $24.79 | 114,787 |
| 2022-01-07 | $24.73 | $24.82 | $24.73 | $24.79 | $24.79 | 34,289 |
| 2022-01-06 | $24.70 | $24.74 | $24.70 | $24.70 | $24.70 | 59,045 |
| 2022-01-05 | $24.52 | $24.67 | $24.52 | $24.65 | $24.65 | 67,799 |
| 2022-01-04 | $24.59 | $24.60 | $24.50 | $24.50 | $24.50 | 21,578 |
| 2022-01-03 | $24.44 | $24.52 | $24.35 | $24.50 | $24.50 | 1,030,608 |
| 2021-12-31 | $24.27 | $24.33 | $24.24 | $24.32 | $24.32 | 10,200 |
| 2021-12-30 | $24.32 | $24.34 | $24.26 | $24.27 | $24.27 | 68,164 |
| 2021-12-29 | $24.31 | $24.36 | $24.29 | $24.36 | $24.36 | 242,112 |
| 2021-12-28 | $24.21 | $24.25 | $24.19 | $24.24 | $24.24 | 78,001 |
| 2021-12-27 | $24.25 | $24.27 | $24.24 | $24.25 | $24.25 | 63,754 |
| 2021-12-23 | $24.22 | $24.28 | $24.22 | $24.27 | $24.27 | 36,020 |
| 2021-12-22 | $24.20 | $24.26 | $24.20 | $24.20 | $24.20 | 81,504 |
| 2021-12-21 | $24.24 | $24.28 | $24.21 | $24.24 | $24.24 | 59,118 |
| 2021-12-20 | $24.09 | $24.14 | $24.05 | $24.12 | $24.12 | 97,117 |
| 2021-12-17 | $24.09 | $24.14 | $24.06 | $24.13 | $24.13 | 77,089 |
| 2021-12-16 | $24.21 | $24.21 | $24.12 | $24.17 | $24.17 | 62,837 |
| 2021-12-15 | $24.21 | $24.27 | $24.19 | $24.22 | $24.22 | 31,961 |
| 2021-12-14 | $24.21 | $24.26 | $24.19 | $24.23 | $24.23 | 145,224 |
| 2021-12-13 | $24.23 | $24.23 | $24.16 | $24.18 | $24.18 | 119,704 |
| 2021-12-10 | $24.26 | $24.30 | $24.23 | $24.28 | $24.28 | 81,197 |
| 2021-12-09 | $24.32 | $24.33 | $24.26 | $24.32 | $24.32 | 65,329 |
| 2021-12-08 | $24.34 | $24.40 | $24.32 | $24.38 | $24.38 | 114,536 |
| 2021-12-07 | $24.31 | $24.31 | $24.22 | $24.28 | $24.28 | 104,069 |
| 2021-12-06 | $24.10 | $24.23 | $24.09 | $24.19 | $24.19 | 153,432 |
| 2021-12-03 | $24.23 | $24.23 | $24.01 | $24.06 | $24.06 | 275,769 |
| 2021-12-02 | $24.18 | $24.29 | $24.18 | $24.20 | $24.20 | 58,475 |
| 2021-12-01 | $24.29 | $24.32 | $24.16 | $24.16 | $24.16 | 195,100 |
| 2021-11-30 | $24.19 | $24.31 | $24.15 | $24.20 | $24.20 | 94,037 |
| 2021-11-29 | $24.45 | $24.45 | $24.34 | $24.37 | $24.37 | 17,460 |
| 2021-11-26 | $24.38 | $24.39 | $24.29 | $24.31 | $24.31 | 71,548 |
| 2021-11-24 | $24.71 | $24.73 | $24.61 | $24.61 | $24.61 | 19,764 |
| 2021-11-23 | $24.65 | $24.69 | $24.63 | $24.69 | $24.69 | 704,339 |
| 2021-11-22 | $24.53 | $24.60 | $24.51 | $24.59 | $24.59 | 66,185 |
| 2021-11-19 | $24.42 | $24.43 | $24.38 | $24.43 | $24.43 | 79,920 |
| 2021-11-18 | $24.54 | $24.54 | $24.49 | $24.50 | $24.50 | 45,478 |
| 2021-11-17 | $24.57 | $24.57 | $24.50 | $24.50 | $24.50 | 50,118 |
| 2021-11-16 | $24.58 | $24.59 | $24.51 | $24.59 | $24.59 | 51,187 |
| 2021-11-15 | $24.49 | $24.58 | $24.49 | $24.55 | $24.55 | 99,932 |
| 2021-11-12 | $24.46 | $24.51 | $24.43 | $24.49 | $24.49 | 38,089 |
| 2021-11-11 | $24.47 | $24.55 | $24.47 | $24.54 | $24.54 | 29,490 |
| 2021-11-10 | $24.31 | $24.51 | $24.31 | $24.48 | $24.48 | 51,283 |
| 2021-11-09 | $24.28 | $24.29 | $24.23 | $24.29 | $24.29 | 300,816 |
| 2021-11-08 | $24.33 | $24.40 | $24.33 | $24.40 | $24.40 | 68,038 |
| 2021-11-05 | $24.36 | $24.38 | $24.26 | $24.29 | $24.29 | 104,533 |
| 2021-11-04 | $24.51 | $24.51 | $24.39 | $24.42 | $24.42 | 98,790 |
| 2021-11-03 | $24.46 | $24.57 | $24.45 | $24.53 | $24.53 | 49,437 |
| 2021-11-02 | $24.51 | $24.55 | $24.44 | $24.47 | $24.47 | 10,912 |
| 2021-11-01 | $24.61 | $24.62 | $24.51 | $24.53 | $24.53 | 73,041 |
| 2021-10-29 | $24.63 | $24.63 | $24.49 | $24.55 | $24.55 | 146,720 |
| 2021-10-28 | $24.52 | $24.55 | $24.49 | $24.55 | $24.55 | 120,637 |
| 2021-10-27 | $24.53 | $24.59 | $24.44 | $24.50 | $24.50 | 74,851 |
| 2021-10-26 | $24.62 | $24.67 | $24.62 | $24.63 | $24.63 | 36,985 |
| 2021-10-25 | $24.66 | $24.66 | $24.61 | $24.63 | $24.63 | 37,472 |
| 2021-10-22 | $24.73 | $24.74 | $24.66 | $24.68 | $24.68 | 42,513 |
| 2021-10-21 | $24.71 | $24.79 | $24.71 | $24.74 | $24.74 | 200,627 |
| 2021-10-20 | $24.68 | $24.69 | $24.65 | $24.66 | $24.66 | 214,848 |
| 2021-10-19 | $24.63 | $24.68 | $24.62 | $24.68 | $24.68 | 83,459 |
| 2021-10-18 | $24.61 | $24.66 | $24.57 | $24.57 | $24.57 | 83,908 |
| 2021-10-15 | $24.54 | $24.56 | $24.51 | $24.54 | $24.54 | 46,529 |
| 2021-10-14 | $24.46 | $24.49 | $24.43 | $24.45 | $24.45 | 211,225 |
| 2021-10-13 | $24.50 | $24.53 | $24.44 | $24.48 | $24.48 | 34,484 |
| 2021-10-12 | $24.60 | $24.61 | $24.52 | $24.52 | $24.52 | 22,652 |
| 2021-10-11 | $24.61 | $24.64 | $24.61 | $24.64 | $24.64 | 79,426 |
| 2021-10-08 | $24.55 | $24.60 | $24.55 | $24.59 | $24.59 | 66,274 |
| 2021-10-07 | $24.50 | $24.53 | $24.49 | $24.51 | $24.51 | 110,663 |
| 2021-10-06 | $24.44 | $24.47 | $24.41 | $24.43 | $24.43 | 68,817 |
| 2021-10-05 | $24.42 | $24.49 | $24.42 | $24.45 | $24.45 | 54,617 |
| 2021-10-04 | $24.38 | $24.43 | $24.33 | $24.38 | $24.38 | 152,409 |
| 2021-10-01 | $24.42 | $24.42 | $24.35 | $24.36 | $24.36 | 96,818 |
| 2021-09-30 | $24.49 | $24.52 | $24.45 | $24.46 | $24.46 | 37,731 |
| 2021-09-29 | $24.47 | $24.52 | $24.44 | $24.48 | $24.48 | 64,196 |
| 2021-09-28 | $24.52 | $24.56 | $24.45 | $24.52 | $24.52 | 68,735 |
| 2021-09-27 | $24.43 | $24.43 | $24.39 | $24.42 | $24.42 | 29,587 |
| 2021-09-24 | $24.33 | $24.36 | $24.30 | $24.34 | $24.34 | 39,163 |
| 2021-09-23 | $24.16 | $24.28 | $24.16 | $24.27 | $24.27 | 77,934 |
| 2021-09-22 | $24.09 | $24.13 | $24.05 | $24.07 | $24.07 | 238,399 |
| 2021-09-21 | $24.08 | $24.16 | $24.06 | $24.09 | $24.09 | 22,890 |
| 2021-09-20 | $24.12 | $24.12 | $24.04 | $24.08 | $24.08 | 40,511 |
| 2021-09-17 | $24.19 | $24.23 | $24.18 | $24.21 | $24.21 | 97,004 |
| 2021-09-16 | $24.14 | $24.15 | $24.08 | $24.13 | $24.13 | 42,158 |
| 2021-09-15 | $24.04 | $24.08 | $24.02 | $24.05 | $24.05 | 10,709 |
| 2021-09-14 | $24.08 | $24.08 | $24.01 | $24.03 | $24.03 | 14,441 |
| 2021-09-13 | $24.11 | $24.11 | $24.09 | $24.11 | $24.11 | 4,089 |
| 2021-09-10 | $24.11 | $24.16 | $24.10 | $24.14 | $24.14 | 10,074 |
| 2021-09-09 | $24.11 | $24.14 | $24.04 | $24.07 | $24.07 | 16,081 |
| 2021-09-08 | $24.17 | $24.17 | $24.12 | $24.13 | $24.13 | 8,149 |
| 2021-09-07 | $24.20 | $24.23 | $24.18 | $24.21 | $24.21 | 43,943 |
| 2021-09-03 | $24.10 | $24.15 | $24.09 | $24.11 | $24.11 | 66,302 |
| 2021-09-02 | $24.06 | $24.08 | $24.06 | $24.07 | $24.07 | 23,777 |
| 2021-09-01 | $24.07 | $24.12 | $24.07 | $24.10 | $24.10 | 52,198 |
| 2021-08-31 | $24.06 | $24.12 | $24.04 | $24.09 | $24.09 | 66,576 |
| 2021-08-30 | $24.10 | $24.11 | $24.03 | $24.03 | $24.03 | 40,445 |
| 2021-08-27 | $24.20 | $24.22 | $24.11 | $24.12 | $24.12 | 33,596 |
| 2021-08-26 | $24.20 | $24.23 | $24.16 | $24.19 | $24.19 | 401,146 |
| 2021-08-25 | $24.08 | $24.20 | $24.08 | $24.17 | $24.17 | 127,646 |
| 2021-08-24 | $24.05 | $24.08 | $24.03 | $24.07 | $24.07 | 86,226 |
| 2021-08-23 | $24.03 | $24.04 | $24.02 | $24.02 | $24.02 | 20,306 |
| 2021-08-20 | $24.03 | $24.05 | $24.00 | $24.01 | $24.01 | 51,609 |
| 2021-08-19 | $24.01 | $24.02 | $23.99 | $23.99 | $23.99 | 49,701 |
| 2021-08-18 | $24.07 | $24.10 | $24.05 | $24.07 | $24.07 | 4,975 |
| 2021-08-17 | $24.04 | $24.06 | $24.01 | $24.06 | $24.06 | 21,186 |
| 2021-08-16 | $24.04 | $24.04 | $23.98 | $24.04 | $24.04 | 19,458 |
| 2021-08-13 | $24.22 | $24.22 | $24.11 | $24.11 | $24.11 | 16,648 |
| 2021-08-12 | $24.24 | $24.27 | $24.22 | $24.24 | $24.24 | 29,253 |
| 2021-08-11 | $24.29 | $24.29 | $24.19 | $24.23 | $24.23 | 166,617 |
| 2021-08-10 | $24.18 | $24.25 | $24.18 | $24.25 | $24.25 | 282,266 |
| 2021-08-09 | $24.13 | $24.20 | $24.12 | $24.19 | $24.19 | 28,208 |
| 2021-08-06 | $24.19 | $24.19 | $24.11 | $24.15 | $24.15 | 41,357 |
| 2021-08-05 | $23.98 | $24.02 | $23.98 | $24.01 | $24.01 | 9,354 |
| 2021-08-04 | $23.86 | $23.99 | $23.81 | $23.93 | $23.93 | 35,579 |
| 2021-08-03 | $23.97 | $23.97 | $23.89 | $23.93 | $23.93 | 42,471 |
| 2021-08-02 | $24.01 | $24.01 | $23.88 | $23.94 | $23.94 | 65,897 |
| 2021-07-30 | $24.04 | $24.07 | $24.03 | $24.05 | $24.05 | 76,011 |
| 2021-07-29 | $24.10 | $24.12 | $24.06 | $24.12 | $24.12 | 494,954 |
| 2021-07-28 | $24.07 | $24.10 | $24.02 | $24.02 | $24.02 | 46,860 |
| 2021-07-27 | $24.05 | $24.06 | $24.02 | $24.04 | $24.04 | 42,713 |
| 2021-07-26 | $24.15 | $24.17 | $24.12 | $24.17 | $24.17 | 64,070 |
| 2021-07-23 | $24.24 | $24.24 | $24.14 | $24.15 | $24.15 | 76,855 |
| 2021-07-22 | $24.18 | $24.18 | $24.07 | $24.11 | $24.11 | 12,113 |
| 2021-07-21 | $24.15 | $24.21 | $24.12 | $24.18 | $24.18 | 31,149 |
| 2021-07-20 | $23.91 | $24.06 | $23.89 | $24.03 | $24.03 | 32,438 |
| 2021-07-19 | $24.05 | $24.05 | $23.98 | $24.01 | $24.01 | 128,831 |
| 2021-07-16 | $24.25 | $24.25 | $24.11 | $24.22 | $24.22 | 32,292 |
| 2021-07-15 | $24.24 | $24.29 | $24.18 | $24.19 | $24.19 | 13,358 |
| 2021-07-14 | $24.34 | $24.35 | $24.29 | $24.29 | $24.29 | 36,381 |
| 2021-07-13 | $24.38 | $24.44 | $24.31 | $24.43 | $24.43 | 137,542 |
| 2021-07-12 | $24.32 | $24.36 | $24.32 | $24.36 | $24.36 | 44,314 |
| 2021-07-09 | $24.32 | $24.35 | $24.30 | $24.35 | $24.35 | 37,240 |
| 2021-07-08 | $24.27 | $24.27 | $24.18 | $24.22 | $24.22 | 412,042 |
| 2021-07-07 | $24.23 | $24.31 | $24.22 | $24.25 | $24.25 | 59,441 |
| 2021-07-06 | $24.43 | $24.43 | $24.32 | $24.33 | $24.33 | 27,377 |
| 2021-07-02 | $24.52 | $24.52 | $24.45 | $24.47 | $24.47 | 62,286 |
| 2021-07-01 | $24.55 | $24.59 | $24.53 | $24.55 | $24.55 | 19,830 |
| 2021-06-30 | $24.53 | $24.53 | $24.51 | $24.53 | $24.53 | 20,919 |
| 2021-06-29 | $24.60 | $24.61 | $24.58 | $24.58 | $24.58 | 4,137 |
| 2021-06-28 | $24.68 | $24.68 | $24.57 | $24.59 | $24.59 | 46,142 |
| 2021-06-25 | $24.61 | $24.72 | $24.61 | $24.70 | $24.70 | 16,378 |
| 2021-06-24 | $24.62 | $24.65 | $24.61 | $24.65 | $24.65 | 41,243 |
| 2021-06-23 | $24.63 | $24.64 | $24.61 | $24.64 | $24.64 | 8,781 |
| 2021-06-22 | $24.62 | $24.66 | $24.58 | $24.58 | $24.58 | 40,731 |
| 2021-06-21 | $24.62 | $24.65 | $24.60 | $24.65 | $24.65 | 67,690 |
| 2021-06-18 | $24.67 | $24.71 | $24.56 | $24.56 | $24.56 | 163,577 |
| 2021-06-17 | $24.76 | $24.77 | $24.62 | $24.70 | $24.70 | 74,791 |
| 2021-06-16 | $24.60 | $24.79 | $24.59 | $24.78 | $24.78 | 28,853 |
| 2021-06-15 | $24.66 | $24.69 | $24.61 | $24.63 | $24.63 | 114,785 |
| 2021-06-14 | $24.59 | $24.65 | $24.58 | $24.64 | $24.64 | 19,133 |
| 2021-06-11 | $24.54 | $24.58 | $24.52 | $24.56 | $24.56 | 35,047 |
| 2021-06-10 | $24.67 | $24.68 | $24.53 | $24.53 | $24.53 | 54,987 |
| 2021-06-09 | $24.59 | $24.64 | $24.56 | $24.61 | $24.61 | 79,228 |
| 2021-06-08 | $24.67 | $24.69 | $24.66 | $24.67 | $24.67 | 33,376 |
| 2021-06-07 | $24.76 | $24.76 | $24.73 | $24.74 | $24.74 | 19,174 |
| 2021-06-04 | $24.81 | $24.81 | $24.71 | $24.73 | $24.73 | 113,829 |
| 2021-06-03 | $24.81 | $24.87 | $24.81 | $24.85 | $24.85 | 28,863 |
| 2021-06-02 | $24.79 | $24.81 | $24.78 | $24.81 | $24.81 | 33,634 |
| 2021-06-01 | $24.81 | $24.87 | $24.75 | $24.82 | $24.82 | 744,883 |
| 2021-05-28 | $24.80 | $24.81 | $24.76 | $24.76 | $24.76 | 9,816 |
| 2021-05-27 | $24.85 | $24.86 | $24.82 | $24.83 | $24.83 | 26,117 |
| 2021-05-26 | $24.83 | $24.83 | $24.75 | $24.80 | $24.80 | 24,758 |
| 2021-05-25 | $24.83 | $24.83 | $24.76 | $24.76 | $24.76 | 166,941 |
| 2021-05-24 | $24.88 | $24.88 | $24.83 | $24.88 | $24.88 | 25,572 |
| 2021-05-21 | $24.86 | $24.91 | $24.86 | $24.88 | $24.88 | 8,354 |
| 2021-05-20 | $24.96 | $24.96 | $24.88 | $24.88 | $24.88 | 22,721 |
| 2021-05-19 | $24.93 | $25.01 | $24.88 | $24.99 | $24.99 | 13,863 |
| 2021-05-18 | $24.91 | $24.94 | $24.90 | $24.90 | $24.90 | 140,990 |
| 2021-05-17 | $24.91 | $24.93 | $24.90 | $24.91 | $24.91 | 129,378 |
| 2021-05-14 | $24.90 | $24.94 | $24.90 | $24.91 | $24.91 | 34,810 |
| 2021-05-13 | $25.02 | $25.02 | $24.94 | $24.95 | $24.95 | 21,412 |
| 2021-05-12 | $25.02 | $25.06 | $25.01 | $25.03 | $25.03 | 82,912 |
| 2021-05-11 | $24.98 | $24.98 | $24.90 | $24.93 | $24.93 | 51,258 |
| 2021-05-10 | $24.81 | $24.90 | $24.81 | $24.88 | $24.88 | 50,975 |
| 2021-05-07 | $24.80 | $24.87 | $24.76 | $24.85 | $24.85 | 106,819 |
| 2021-05-06 | $24.88 | $24.88 | $24.80 | $24.86 | $24.86 | 83,464 |
| 2021-05-05 | $24.90 | $24.91 | $24.85 | $24.85 | $24.85 | 85,565 |
| 2021-05-04 | $24.88 | $24.92 | $24.84 | $24.91 | $24.91 | 57,108 |
| 2021-05-03 | $25.25 | $25.25 | $24.88 | $24.93 | $24.93 | 39,065 |
| 2021-04-30 | $25.00 | $25.08 | $24.96 | $24.97 | $24.97 | 31,802 |
| 2021-04-29 | $25.07 | $25.10 | $24.99 | $25.01 | $25.01 | 36,706 |
| 2021-04-28 | $24.97 | $25.05 | $24.96 | $24.97 | $24.97 | 114,261 |
| 2021-04-27 | $24.92 | $24.99 | $24.90 | $24.99 | $24.99 | 57,095 |
| 2021-04-26 | $24.88 | $24.89 | $24.85 | $24.86 | $24.86 | 62,344 |
| 2021-04-23 | $24.87 | $24.89 | $24.85 | $24.88 | $24.88 | 15,122 |
| 2021-04-22 | $24.86 | $24.91 | $24.83 | $24.85 | $24.85 | 35,384 |
| 2021-04-21 | $24.87 | $24.91 | $24.84 | $24.85 | $24.85 | 76,546 |
| 2021-04-20 | $24.94 | $24.94 | $24.85 | $24.87 | $24.87 | 16,644 |
| 2021-04-19 | $24.96 | $24.96 | $24.90 | $24.94 | $24.94 | 24,844 |
| 2021-04-16 | $24.93 | $24.93 | $24.90 | $24.91 | $24.91 | 58,191 |
| 2021-04-15 | $24.94 | $24.94 | $24.81 | $24.85 | $24.85 | 40,439 |
| 2021-04-14 | $25.01 | $25.04 | $25.01 | $25.01 | $25.01 | 10,195 |
| 2021-04-13 | $25.08 | $25.09 | $24.97 | $24.99 | $24.99 | 51,681 |
| 2021-04-12 | $25.08 | $25.12 | $25.08 | $25.11 | $25.11 | 44,704 |
| 2021-04-09 | $25.09 | $25.10 | $25.04 | $25.10 | $25.10 | 53,836 |
| 2021-04-08 | $25.05 | $25.05 | $25.02 | $25.03 | $25.03 | 16,134 |
| 2021-04-07 | $25.08 | $25.11 | $25.03 | $25.11 | $25.11 | 21,512 |
| 2021-04-06 | $25.14 | $25.15 | $25.08 | $25.08 | $25.08 | 159,721 |
| 2021-04-05 | $25.23 | $25.25 | $25.21 | $25.23 | $25.23 | 40,578 |
| 2021-04-01 | $25.18 | $25.18 | $25.13 | $25.13 | $25.13 | 71,929 |
| 2021-03-31 | $25.22 | $25.26 | $25.19 | $25.24 | $25.24 | 36,956 |
| 2021-03-30 | $25.25 | $25.28 | $25.20 | $25.22 | $25.22 | 601,753 |
| 2021-03-29 | $25.07 | $25.21 | $25.07 | $25.20 | $25.20 | 12,397 |
| 2021-03-26 | $25.09 | $25.11 | $25.04 | $25.10 | $25.10 | 63,305 |
| 2021-03-25 | $24.99 | $25.05 | $24.95 | $25.02 | $25.02 | 65,823 |
| 2021-03-24 | $25.08 | $25.08 | $25.00 | $25.01 | $25.01 | 15,085 |
| 2021-03-23 | $25.10 | $25.12 | $25.03 | $25.04 | $25.04 | 72,909 |
| 2021-03-22 | $25.18 | $25.20 | $25.15 | $25.17 | $25.17 | 13,946 |
| 2021-03-19 | $25.29 | $25.29 | $25.22 | $25.26 | $25.26 | 83,215 |
| 2021-03-18 | $25.26 | $25.30 | $25.21 | $25.24 | $25.24 | 345,033 |
| 2021-03-17 | $25.13 | $25.17 | $25.02 | $25.07 | $25.07 | 88,424 |
| 2021-03-16 | $25.01 | $25.15 | $24.99 | $25.04 | $25.04 | 19,748 |
| 2021-03-15 | $25.06 | $25.06 | $25.02 | $25.05 | $25.05 | 103,617 |
| 2021-03-12 | $25.06 | $25.10 | $25.02 | $25.07 | $25.07 | 76,790 |
| 2021-03-11 | $24.87 | $24.92 | $24.87 | $24.90 | $24.90 | 21,914 |
| 2021-03-10 | $24.93 | $24.94 | $24.87 | $24.88 | $24.88 | 46,638 |
| 2021-03-09 | $24.92 | $24.97 | $24.92 | $24.93 | $24.93 | 28,001 |
| 2021-03-08 | $25.03 | $25.10 | $25.00 | $25.04 | $25.04 | 208,726 |
| 2021-03-05 | $25.03 | $25.03 | $24.92 | $24.98 | $24.98 | 761,507 |
| 2021-03-04 | $24.81 | $24.95 | $24.76 | $24.93 | $24.93 | 92,948 |
| 2021-03-03 | $24.79 | $24.83 | $24.78 | $24.80 | $24.80 | 26,582 |
| 2021-03-02 | $24.72 | $24.73 | $24.67 | $24.67 | $24.67 | 21,424 |
| 2021-03-01 | $24.74 | $24.77 | $24.70 | $24.70 | $24.70 | 52,243 |
| 2021-02-26 | $24.82 | $24.91 | $24.70 | $24.70 | $24.70 | 165,824 |
| 2021-02-25 | $24.72 | $24.96 | $24.71 | $24.91 | $24.91 | 240,881 |
| 2021-02-24 | $24.66 | $24.68 | $24.58 | $24.60 | $24.60 | 80,327 |
| 2021-02-23 | $24.58 | $24.60 | $24.53 | $24.57 | $24.57 | 68,448 |
| 2021-02-22 | $24.57 | $24.60 | $24.51 | $24.59 | $24.59 | 98,556 |
| 2021-02-19 | $24.50 | $24.57 | $24.48 | $24.56 | $24.56 | 92,714 |
| 2021-02-18 | $24.48 | $24.49 | $24.42 | $24.44 | $24.44 | 10,090 |
| 2021-02-17 | $24.47 | $24.47 | $24.41 | $24.44 | $24.44 | 47,696 |
| 2021-02-16 | $24.39 | $24.47 | $24.37 | $24.47 | $24.47 | 236,022 |
| 2021-02-12 | $24.27 | $24.27 | $24.24 | $24.27 | $24.27 | 1,865 |
| 2021-02-11 | $24.17 | $24.21 | $24.16 | $24.19 | $24.19 | 9,095 |
| 2021-02-10 | $24.22 | $24.22 | $24.19 | $24.19 | $24.19 | 9,050 |
| 2021-02-09 | $24.23 | $24.26 | $24.22 | $24.25 | $24.25 | 18,836 |
| 2021-02-08 | $24.30 | $24.30 | $24.24 | $24.27 | $24.27 | 15,386 |
| 2021-02-05 | $24.22 | $24.28 | $24.22 | $24.28 | $24.28 | 4,890 |
| 2021-02-04 | $24.26 | $24.26 | $24.23 | $24.23 | $24.23 | 8,315 |
| 2021-02-03 | $24.21 | $24.22 | $24.19 | $24.22 | $24.22 | 14,794 |
| 2021-02-02 | $24.18 | $24.19 | $24.17 | $24.17 | $24.17 | 3,522 |
| 2021-02-01 | $24.12 | $24.14 | $24.10 | $24.12 | $24.12 | 28,729 |
| 2021-01-29 | $24.14 | $24.16 | $24.11 | $24.14 | $24.14 | 3,874 |
| 2021-01-28 | $24.06 | $24.11 | $24.06 | $24.09 | $24.09 | 6,242 |
| 2021-01-27 | $24.04 | $24.05 | $24.00 | $24.05 | $24.05 | 59,572 |
| 2021-01-26 | $24.06 | $24.07 | $24.06 | $24.07 | $24.07 | 92,379 |
| 2021-01-25 | $24.11 | $24.12 | $24.06 | $24.06 | $24.06 | 18,118 |
| 2021-01-22 | $24.17 | $24.18 | $24.15 | $24.16 | $24.16 | 3,092 |
| 2021-01-21 | $24.31 | $24.31 | $24.19 | $24.20 | $24.20 | 193,449 |
| 2021-01-20 | $24.19 | $24.19 | $24.16 | $24.17 | $24.17 | 3,974 |
| 2021-01-19 | $24.24 | $24.24 | $24.18 | $24.18 | $24.18 | 7,559 |
| 2021-01-15 | $24.20 | $24.20 | $24.18 | $24.19 | $24.19 | 6,745 |
| 2021-01-14 | $24.22 | $24.27 | $24.19 | $24.26 | $24.26 | 27,597 |
| 2021-01-13 | $24.25 | $24.25 | $24.19 | $24.20 | $24.20 | 7,743 |
| 2021-01-12 | $24.33 | $24.37 | $24.28 | $24.29 | $24.29 | 13,700 |
| 2021-01-11 | $24.26 | $24.28 | $24.25 | $24.28 | $24.28 | 26,608 |
| 2021-01-08 | $24.21 | $24.26 | $24.20 | $24.24 | $24.24 | 43,547 |
| 2021-01-07 | $24.18 | $24.27 | $24.16 | $24.17 | $24.17 | 189,016 |
| 2021-01-06 | $24.06 | $24.13 | $24.06 | $24.09 | $24.09 | 14,122 |
| 2021-01-05 | $23.91 | $23.97 | $23.91 | $23.94 | $23.94 | 48,148 |
| 2021-01-04 | $23.96 | $23.96 | $23.88 | $23.90 | $23.90 | 43,168 |
| 2020-12-31 | $23.91 | $24.13 | $23.89 | $23.91 | $23.91 | 5,350 |
| 2020-12-30 | $23.92 | $23.94 | $23.91 | $23.92 | $23.92 | 11,749 |
| 2020-12-29 | $23.95 | $23.95 | $23.93 | $23.94 | $23.94 | 19,634 |
| 2020-12-28 | $23.97 | $23.98 | $23.94 | $23.94 | $23.94 | 8,628 |
| 2020-12-24 | $23.95 | $23.95 | $23.94 | $23.95 | $23.95 | 6,249 |
| 2020-12-23 | $23.98 | $24.00 | $23.97 | $23.97 | $23.97 | 4,564 |
| 2020-12-22 | $23.93 | $23.95 | $23.91 | $23.92 | $23.92 | 6,238 |
| 2020-12-21 | $23.94 | $23.97 | $23.93 | $23.96 | $23.96 | 3,758 |
| 2020-12-18 | $23.93 | $23.97 | $23.93 | $23.97 | $23.97 | 8,233 |
| 2020-12-17 | $23.89 | $23.97 | $23.89 | $23.95 | $23.95 | 4,127 |
| 2020-12-16 | $23.97 | $23.97 | $23.93 | $23.94 | $23.94 | 2,811 |
| 2020-12-15 | $23.94 | $23.94 | $23.91 | $23.92 | $23.92 | 4,988 |
| 2020-12-14 | $23.95 | $23.95 | $23.89 | $23.90 | $23.90 | 10,733 |
| 2020-12-11 | $23.89 | $23.90 | $23.88 | $23.88 | $23.88 | 4,697 |
| 2020-12-10 | $23.98 | $23.99 | $23.94 | $23.94 | $23.94 | 3,312 |
| 2020-12-09 | $24.00 | $24.02 | $23.97 | $23.99 | $23.99 | 8,965 |
| 2020-12-08 | $23.93 | $23.96 | $23.91 | $23.96 | $23.96 | 6,410 |
| 2020-12-07 | $24.00 | $24.00 | $23.97 | $23.98 | $23.98 | 1,806 |
| 2020-12-04 | $24.03 | $24.08 | $24.03 | $24.06 | $24.06 | 9,456 |
| 2020-12-03 | $23.97 | $23.99 | $23.95 | $23.95 | $23.95 | 5,861 |
| 2020-12-02 | $24.05 | $24.06 | $24.03 | $24.03 | $24.03 | 14,160 |
| 2020-12-01 | $23.96 | $24.01 | $23.96 | $23.99 | $23.99 | 19,658 |
| 2020-11-30 | $23.86 | $23.87 | $23.85 | $23.87 | $23.87 | 5,950 |
| 2020-11-27 | $23.87 | $23.87 | $23.86 | $23.86 | $23.86 | 643 |
| 2020-11-25 | $23.89 | $23.93 | $23.89 | $23.93 | $23.93 | 3,470 |
| 2020-11-24 | $23.91 | $23.93 | $23.90 | $23.93 | $23.93 | 20,229 |
| 2020-11-23 | $23.90 | $23.90 | $23.89 | $23.90 | $23.90 | 9,259 |
| 2020-11-20 | $23.88 | $23.88 | $23.85 | $23.86 | $23.86 | 5,490 |
| 2020-11-19 | $23.90 | $23.90 | $23.87 | $23.89 | $23.89 | 126,244 |
| 2020-11-18 | $23.91 | $23.92 | $23.90 | $23.92 | $23.92 | 1,686 |
| 2020-11-17 | $23.92 | $23.93 | $23.91 | $23.92 | $23.92 | 3,566 |
| 2020-11-16 | $23.98 | $23.98 | $23.96 | $23.97 | $23.97 | 6,763 |
| 2020-11-13 | $23.95 | $23.96 | $23.94 | $23.96 | $23.96 | 4,028 |
| 2020-11-12 | $24.40 | $24.40 | $23.94 | $23.94 | $23.94 | 12,563 |
| 2020-11-11 | $24.11 | $24.11 | $24.06 | $24.06 | $24.06 | 61,841 |
| 2020-11-10 | $24.12 | $24.12 | $24.08 | $24.11 | $24.11 | 18,532 |
| 2020-11-09 | $24.06 | $24.11 | $24.06 | $24.06 | $24.06 | 17,458 |
| 2020-11-06 | $23.87 | $23.88 | $23.87 | $23.87 | $23.87 | 2,578 |
| 2020-11-05 | $23.78 | $23.81 | $23.78 | $23.79 | $23.79 | 5,261 |
| 2020-11-04 | $23.77 | $23.79 | $23.76 | $23.78 | $23.78 | 6,643 |
| 2020-11-03 | $23.98 | $24.00 | $23.98 | $23.99 | $23.99 | 1,821 |
| 2020-11-02 | $23.91 | $23.94 | $23.91 | $23.94 | $23.94 | 3,537 |
| 2020-10-30 | $23.92 | $23.97 | $23.92 | $23.97 | $23.97 | 763 |
| 2020-10-29 | $23.87 | $23.91 | $23.86 | $23.89 | $23.89 | 7,748 |
| 2020-10-28 | $23.77 | $23.81 | $23.76 | $23.80 | $23.80 | 21,710 |
| 2020-10-27 | $23.81 | $23.81 | $23.80 | $23.81 | $23.81 | 1,515 |
| 2020-10-26 | $23.88 | $23.88 | $23.84 | $23.86 | $23.86 | 97,452 |
| 2020-10-23 | $23.95 | $23.95 | $23.93 | $23.93 | $23.93 | 1,889 |
| 2020-10-22 | $23.90 | $23.97 | $23.90 | $23.97 | $23.97 | 7,645 |
| 2020-10-21 | $23.89 | $23.89 | $23.86 | $23.88 | $23.88 | 8,766 |
| 2020-10-20 | $23.84 | $23.85 | $23.82 | $23.85 | $23.85 | 16,778 |
| 2020-10-19 | $23.82 | $23.83 | $23.80 | $23.80 | $23.80 | 4,104 |
| 2020-10-16 | $23.73 | $23.78 | $23.73 | $23.77 | $23.77 | 11,024 |
| 2020-10-15 | $23.72 | $23.76 | $23.72 | $23.76 | $23.76 | 22,601 |
| 2020-10-14 | $23.74 | $23.98 | $23.74 | $23.74 | $23.74 | 70,433 |
| 2020-10-13 | $23.74 | $23.75 | $23.73 | $23.75 | $23.75 | 1,720 |
| 2020-10-12 | $23.81 | $23.83 | $23.81 | $23.82 | $23.82 | 7,566 |
| 2020-10-09 | $23.81 | $23.87 | $23.81 | $23.83 | $23.83 | 3,961 |
| 2020-10-08 | $23.83 | $23.83 | $23.82 | $23.82 | $23.82 | 12,217 |
| 2020-10-07 | $23.83 | $23.86 | $23.82 | $23.86 | $23.86 | 5,092 |
| 2020-10-06 | $23.83 | $23.84 | $23.75 | $23.79 | $23.79 | 14,017 |
| 2020-10-05 | $23.75 | $23.84 | $23.75 | $23.84 | $23.84 | 16,034 |
| 2020-10-02 | $23.65 | $23.71 | $23.65 | $23.70 | $23.70 | 14,475 |
| 2020-10-01 | $23.71 | $23.71 | $23.67 | $23.67 | $23.67 | 25,773 |
| 2020-09-30 | $23.69 | $23.71 | $23.69 | $23.69 | $23.69 | 6,620 |
| 2020-09-29 | $23.62 | $23.65 | $23.61 | $23.63 | $23.63 | 318,659 |
| 2020-09-28 | $23.64 | $23.65 | $23.64 | $23.64 | $23.64 | 2,974 |
| 2020-09-25 | $23.63 | $23.64 | $23.63 | $23.64 | $23.64 | 244 |
| 2020-09-24 | $23.65 | $23.66 | $23.65 | $23.66 | $23.66 | 4,689 |
| 2020-09-23 | $23.67 | $23.70 | $23.66 | $23.66 | $23.66 | 3,312 |
| 2020-09-22 | $23.66 | $23.67 | $23.65 | $23.67 | $23.67 | 1,574 |
| 2020-09-21 | $23.65 | $23.67 | $23.63 | $23.67 | $23.67 | 33,780 |
| 2020-09-18 | $23.71 | $23.71 | $23.69 | $23.71 | $23.71 | 23,067 |
| 2020-09-17 | $23.67 | $23.71 | $23.66 | $23.71 | $23.71 | 12,538 |
| 2020-09-16 | $23.66 | $23.71 | $23.66 | $23.71 | $23.71 | 55,276 |
| 2020-09-15 | $23.69 | $23.71 | $23.68 | $23.69 | $23.69 | 102,953 |
| 2020-09-14 | $23.66 | $23.69 | $23.65 | $23.69 | $23.69 | 1,749 |
| 2020-09-11 | $23.69 | $23.69 | $23.66 | $23.67 | $23.67 | 2,737 |
| 2020-09-10 | $23.75 | $23.75 | $23.68 | $23.69 | $23.69 | 3,738 |
| 2020-09-09 | $23.73 | $23.74 | $23.73 | $23.73 | $23.73 | 741 |
| 2020-09-08 | $23.69 | $23.72 | $23.69 | $23.72 | $23.72 | 3,749 |
| 2020-09-04 | $23.71 | $23.78 | $23.69 | $23.77 | $23.77 | 24,646 |
| 2020-09-03 | $23.65 | $23.65 | $23.61 | $23.64 | $23.64 | 15,313 |
| 2020-09-02 | $23.71 | $23.71 | $23.67 | $23.67 | $23.67 | 3,777 |
| 2020-09-01 | $23.76 | $23.76 | $23.71 | $23.71 | $23.71 | 744 |
| 2020-08-31 | $23.79 | $23.79 | $23.76 | $23.78 | $23.78 | 3,460 |
| 2020-08-28 | $23.80 | $23.82 | $23.79 | $23.82 | $23.82 | 938 |
| 2020-08-27 | $23.76 | $23.85 | $23.76 | $23.85 | $23.85 | 5,826 |
| 2020-08-26 | $23.78 | $23.80 | $23.77 | $23.77 | $23.77 | 7,826 |
| 2020-08-25 | $23.78 | $23.80 | $23.66 | $23.75 | $23.75 | 97,581 |
| 2020-08-24 | $23.70 | $23.71 | $23.68 | $23.71 | $23.71 | 56,601 |
| 2020-08-21 | $23.71 | $23.71 | $23.69 | $23.69 | $23.69 | 3,173 |
| 2020-08-20 | $23.69 | $23.71 | $23.68 | $23.70 | $23.70 | 9,888 |
| 2020-08-19 | $23.72 | $23.77 | $23.72 | $23.76 | $23.76 | 226,639 |
| 2020-08-18 | $23.74 | $23.75 | $23.71 | $23.73 | $23.73 | 12,856 |
| 2020-08-17 | $23.78 | $23.78 | $23.77 | $23.77 | $23.77 | 5,174 |
| 2020-08-14 | $23.81 | $23.81 | $23.78 | $23.81 | $23.81 | 3,138 |
| 2020-08-13 | $23.78 | $23.84 | $23.78 | $23.84 | $23.84 | 2,556 |
| 2020-08-12 | $23.79 | $23.79 | $23.77 | $23.79 | $23.79 | 1,024 |
| 2020-08-11 | $23.73 | $23.75 | $23.70 | $23.70 | $23.70 | 11,927 |
| 2020-08-10 | $23.59 | $23.63 | $23.58 | $23.63 | $23.63 | 1,427 |
| 2020-08-07 | $23.57 | $23.61 | $23.57 | $23.61 | $23.61 | 472 |
| 2020-08-06 | $23.51 | $23.56 | $23.51 | $23.56 | $23.56 | 11,368 |
| 2020-08-05 | $23.56 | $23.59 | $23.56 | $23.58 | $23.58 | 9,661 |
| 2020-08-04 | $23.55 | $23.55 | $23.53 | $23.53 | $23.53 | 11,553 |
| 2020-08-03 | $23.62 | $23.62 | $23.60 | $23.60 | $23.60 | 1,747 |
| 2020-07-31 | $23.61 | $23.61 | $23.57 | $23.58 | $23.58 | 807 |
| 2020-07-30 | $23.58 | $23.60 | $23.58 | $23.59 | $23.59 | 24,174 |
| 2020-07-29 | $23.64 | $23.66 | $23.64 | $23.64 | $23.64 | 1,102 |
| 2020-07-28 | $23.67 | $23.68 | $23.65 | $23.66 | $23.66 | 924 |
| 2020-07-27 | $23.65 | $23.71 | $23.65 | $23.71 | $23.71 | 513 |
| 2020-07-24 | $23.68 | $23.68 | $23.67 | $23.68 | $23.68 | 1,798 |
| 2020-07-23 | $23.67 | $23.67 | $23.66 | $23.67 | $23.67 | 3,268 |
| 2020-07-22 | $23.68 | $23.70 | $23.67 | $23.70 | $23.70 | 2,804 |
| 2020-07-21 | $23.71 | $23.71 | $23.71 | $23.71 | $23.71 | 1,184 |
| 2020-07-20 | $23.74 | $23.74 | $23.74 | $23.74 | $23.74 | 100 |
| 2020-07-17 | $23.74 | $23.75 | $23.74 | $23.75 | $23.75 | 175 |
| 2020-07-16 | $23.71 | $23.73 | $23.71 | $23.73 | $23.73 | 346 |
| 2020-07-15 | $23.75 | $23.76 | $23.74 | $23.76 | $23.76 | 523 |
| 2020-07-14 | $23.71 | $23.75 | $23.71 | $23.75 | $23.75 | 5,100 |
| 2020-07-13 | $23.81 | $23.81 | $23.76 | $23.76 | $23.76 | 3,766 |
| 2020-07-10 | $23.72 | $23.78 | $23.72 | $23.78 | $23.78 | 3,388 |
| 2020-07-09 | $23.76 | $23.76 | $23.72 | $23.73 | $23.73 | 574 |
| 2020-07-08 | $23.82 | $23.84 | $23.78 | $23.80 | $23.80 | 8,415 |
| 2020-07-07 | $23.83 | $23.84 | $23.78 | $23.78 | $23.78 | 1,471 |
| 2020-07-06 | $23.89 | $23.89 | $23.86 | $23.86 | $23.86 | 2,839 |
| 2020-07-02 | $23.87 | $23.87 | $23.82 | $23.82 | $23.82 | 153 |
| 2020-07-01 | $23.85 | $23.87 | $23.85 | $23.86 | $23.86 | 1,423 |
| 2020-06-30 | $23.77 | $23.82 | $23.77 | $23.82 | $23.82 | 575 |
| 2020-06-29 | $23.80 | $23.80 | $23.78 | $23.78 | $23.78 | 1,283 |
| 2020-06-26 | $23.79 | $23.80 | $23.79 | $23.80 | $23.80 | 1,034 |
| 2020-06-25 | $23.85 | $23.86 | $23.85 | $23.86 | $23.86 | 904 |
| 2020-06-24 | $23.89 | $23.89 | $23.86 | $23.87 | $23.87 | 1,796 |
| 2020-06-23 | $23.92 | $23.94 | $23.90 | $23.92 | $23.92 | 9,046 |
| 2020-06-22 | $23.86 | $23.91 | $23.86 | $23.91 | $23.91 | 2,549 |
| 2020-06-19 | $23.91 | $23.91 | $23.88 | $23.89 | $23.89 | 2,955 |
| 2020-06-18 | $23.89 | $23.90 | $23.89 | $23.90 | $23.90 | 1,212 |
| 2020-06-17 | $23.96 | $23.99 | $23.96 | $23.96 | $23.96 | 686 |
| 2020-06-16 | $24.02 | $24.02 | $23.98 | $23.98 | $23.98 | 462 |
| 2020-06-15 | $23.88 | $23.94 | $23.88 | $23.94 | $23.94 | 2,565 |
| 2020-06-12 | $23.94 | $23.94 | $23.88 | $23.93 | $23.93 | 13,050 |
| 2020-06-11 | $23.86 | $23.88 | $23.85 | $23.87 | $23.87 | 3,902 |
| 2020-06-10 | $24.09 | $24.09 | $23.97 | $23.97 | $23.97 | 4,978 |
| 2020-06-09 | $24.12 | $24.15 | $24.12 | $24.15 | $24.15 | 4,074 |
| 2020-06-08 | $24.23 | $24.25 | $24.23 | $24.24 | $24.24 | 504 |
| 2020-06-05 | $24.30 | $24.33 | $24.27 | $24.27 | $24.27 | 51,074 |
| 2020-06-04 | $24.09 | $24.13 | $24.09 | $24.13 | $24.13 | 7,139 |
| 2020-06-03 | $23.97 | $24.06 | $23.97 | $24.04 | $24.04 | 1,208 |
| 2020-06-02 | $23.88 | $23.91 | $23.88 | $23.90 | $23.90 | 568 |
| 2020-06-01 | $23.91 | $23.91 | $23.87 | $23.87 | $23.87 | 1,523 |
| 2020-05-29 | $23.88 | $23.88 | $23.86 | $23.86 | $23.86 | 2,468 |
| 2020-05-28 | $23.94 | $23.94 | $23.93 | $23.93 | $23.93 | 216 |
| 2020-05-27 | $23.90 | $23.91 | $23.89 | $23.91 | $23.91 | 659 |
| 2020-05-26 | $23.97 | $23.97 | $23.93 | $23.93 | $23.93 | 1,186 |
| 2020-05-22 | $23.88 | $23.88 | $23.88 | $23.88 | $23.88 | 228 |
| 2020-05-21 | $23.91 | $23.92 | $23.91 | $23.92 | $23.92 | 642 |
| 2020-05-20 | $23.96 | $23.99 | $23.91 | $23.92 | $23.92 | 4,996 |
| 2020-05-19 | $23.97 | $24.01 | $23.95 | $23.95 | $23.95 | 2,335 |
| 2020-05-18 | $23.91 | $24.03 | $23.91 | $24.02 | $24.02 | 2,668 |
| 2020-05-15 | $23.84 | $23.87 | $23.84 | $23.87 | $23.87 | 560 |
| 2020-05-14 | $23.80 | $23.86 | $23.80 | $23.85 | $23.85 | 7,120 |
| 2020-05-13 | $23.90 | $23.90 | $23.88 | $23.88 | $23.88 | 610 |
| 2020-05-12 | $24.05 | $24.05 | $23.94 | $23.95 | $23.95 | 1,163 |
| 2020-05-11 | $23.98 | $24.03 | $23.94 | $24.02 | $24.02 | 155,861 |
| 2020-05-08 | $23.91 | $23.96 | $23.86 | $23.96 | $23.96 | 1,415 |
| 2020-05-07 | $23.99 | $23.99 | $23.87 | $23.87 | $23.87 | 58,279 |
| 2020-05-06 | $24.02 | $24.07 | $24.02 | $24.02 | $24.02 | 22,740 |
| 2020-05-05 | $23.98 | $23.98 | $23.95 | $23.96 | $23.96 | 57,803 |
| 2020-05-04 | $23.90 | $23.91 | $23.89 | $23.91 | $23.91 | 644 |
| 2020-05-01 | $23.95 | $23.95 | $23.88 | $23.93 | $23.93 | 34,205 |
| 2020-04-30 | $23.85 | $23.96 | $23.84 | $23.95 | $23.95 | 27,169 |
| 2020-04-29 | $23.90 | $23.94 | $23.83 | $23.91 | $23.91 | 19,369 |
| 2020-04-28 | $23.93 | $23.94 | $23.87 | $23.88 | $23.88 | 3,277 |
| 2020-04-27 | $23.87 | $24.11 | $23.87 | $23.99 | $23.99 | 42,787 |
| 2020-04-24 | $23.97 | $23.97 | $23.89 | $23.89 | $23.89 | 1,641 |
| 2020-04-23 | $23.90 | $23.91 | $23.90 | $23.90 | $23.90 | 596 |
| 2020-04-22 | $23.82 | $23.95 | $23.82 | $23.93 | $23.93 | 3,292 |
| 2020-04-21 | $23.82 | $23.85 | $23.77 | $23.84 | $23.84 | 5,522 |
| 2020-04-20 | $23.90 | $23.92 | $23.87 | $23.91 | $23.91 | 2,086 |
| 2020-04-17 | $23.85 | $23.96 | $23.82 | $23.96 | $23.96 | 1,350 |
| 2020-04-16 | $23.87 | $23.95 | $23.84 | $23.88 | $23.88 | 13,422 |
| 2020-04-15 | $23.91 | $23.97 | $23.66 | $23.90 | $23.90 | 114,914 |
| 2020-04-14 | $24.09 | $24.13 | $24.04 | $24.09 | $24.09 | 11,738 |
| 2020-04-13 | $24.04 | $24.17 | $24.04 | $24.17 | $24.17 | 1,218 |
| 2020-04-09 | $24.09 | $24.15 | $24.02 | $24.10 | $24.10 | 5,855 |
| 2020-04-08 | $24.08 | $24.23 | $24.08 | $24.15 | $24.15 | 3,063 |
| 2020-04-07 | $24.20 | $24.25 | $24.13 | $24.13 | $24.13 | 3,360 |
| 2020-04-06 | $23.93 | $24.11 | $23.93 | $24.05 | $24.05 | 7,155 |
| 2020-04-03 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 198 |
| 2020-04-02 | $23.90 | $23.95 | $23.90 | $23.95 | $23.95 | 1,224 |
| 2020-04-01 | $23.87 | $23.95 | $23.85 | $23.94 | $23.94 | 4,109 |
| 2020-03-31 | $23.89 | $24.04 | $23.89 | $24.04 | $24.04 | 3,576 |
| 2020-03-30 | $24.05 | $24.05 | $23.87 | $24.03 | $24.03 | 3,797 |
| 2020-03-27 | $24.06 | $24.17 | $24.05 | $24.11 | $24.11 | 2,221 |
| 2020-03-26 | $24.13 | $24.35 | $24.13 | $24.30 | $24.30 | 6,709 |
| 2020-03-25 | $24.41 | $24.41 | $24.20 | $24.38 | $24.38 | 6,757 |
| 2020-03-24 | $24.44 | $24.51 | $24.31 | $24.40 | $24.38 | 12,837 |
| 2020-03-23 | $24.37 | $24.37 | $23.96 | $24.13 | $24.11 | 31,759 |
| 2020-03-20 | $24.61 | $24.78 | $24.55 | $24.61 | $24.59 | 5,684 |
| 2020-03-19 | $24.84 | $25.09 | $24.77 | $25.04 | $25.02 | 19,456 |
| 2020-03-18 | $24.89 | $25.32 | $24.80 | $25.18 | $25.16 | 28,653 |
| 2020-03-17 | $24.33 | $24.80 | $24.25 | $24.79 | $24.77 | 6,631 |
| 2020-03-16 | $24.08 | $24.64 | $23.90 | $24.33 | $24.31 | 11,829 |
| 2020-03-13 | $24.35 | $24.85 | $24.35 | $24.72 | $24.70 | 24,163 |
| 2020-03-12 | $24.00 | $24.75 | $24.00 | $24.46 | $24.44 | 48,142 |
| 2020-03-11 | $24.31 | $24.73 | $24.28 | $24.73 | $24.71 | 29,866 |
| 2020-03-10 | $24.24 | $24.47 | $24.08 | $24.47 | $24.45 | 27,417 |
| 2020-03-09 | $24.00 | $24.10 | $23.01 | $23.99 | $23.97 | 26,474 |
| 2020-03-06 | $24.26 | $24.42 | $24.20 | $24.37 | $24.35 | 38,034 |
| 2020-03-05 | $24.66 | $24.66 | $24.60 | $24.62 | $24.60 | 27,727 |
| 2020-03-04 | $24.74 | $24.83 | $24.66 | $24.83 | $24.81 | 43,791 |
| 2020-03-03 | $25.04 | $25.04 | $24.59 | $24.77 | $24.75 | 245,553 |
| 2020-03-02 | $24.95 | $25.06 | $24.88 | $25.06 | $25.04 | 15,593 |
| 2020-02-28 | $25.11 | $25.12 | $24.99 | $25.01 | $24.99 | 51,583 |
| 2020-02-27 | $25.26 | $25.40 | $25.23 | $25.33 | $25.31 | 40,907 |
| 2020-02-26 | $25.47 | $25.47 | $25.36 | $25.43 | $25.41 | 21,448 |
| 2020-02-25 | $25.50 | $25.50 | $25.36 | $25.41 | $25.39 | 15,816 |
| 2020-02-24 | $25.47 | $25.51 | $25.47 | $25.50 | $25.48 | 20,321 |
| 2020-02-21 | $25.71 | $25.71 | $25.64 | $25.68 | $25.66 | 49,908 |
| 2020-02-20 | $25.81 | $25.81 | $25.76 | $25.79 | $25.77 | 2,891 |
| 2020-02-19 | $25.89 | $25.89 | $25.86 | $25.86 | $25.84 | 4,465 |
| 2020-02-18 | $25.86 | $25.89 | $25.85 | $25.86 | $25.84 | 3,957 |
| 2020-02-14 | $25.91 | $25.92 | $25.89 | $25.92 | $25.90 | 4,020 |
| 2020-02-13 | $25.97 | $25.97 | $25.94 | $25.96 | $25.94 | 25,350 |
| 2020-02-12 | $25.95 | $25.99 | $25.95 | $25.99 | $25.97 | 1,638 |
| 2020-02-11 | $25.88 | $25.92 | $25.88 | $25.92 | $25.90 | 1,797 |
| 2020-02-10 | $25.85 | $25.86 | $25.82 | $25.85 | $25.83 | 2,419 |
| 2020-02-07 | $25.90 | $25.92 | $25.88 | $25.90 | $25.88 | 7,714 |
| 2020-02-06 | $26.05 | $26.05 | $26.01 | $26.02 | $26.00 | 6,818 |
| 2020-02-05 | $26.09 | $26.09 | $25.99 | $26.03 | $26.00 | 5,459 |
| 2020-02-04 | $25.91 | $25.94 | $25.91 | $25.93 | $25.91 | 1,319 |
| 2020-02-03 | $25.70 | $28.00 | $25.70 | $25.79 | $25.77 | 1,712 |
| 2020-01-31 | $25.82 | $25.82 | $25.74 | $25.74 | $25.72 | 13,558 |
| 2020-01-30 | $25.88 | $25.88 | $25.80 | $25.87 | $25.85 | 42,258 |
| 2020-01-29 | $25.98 | $25.98 | $25.89 | $25.90 | $25.88 | 5,198 |
| 2020-01-28 | $25.96 | $26.02 | $25.96 | $26.02 | $26.00 | 3,980 |
| 2020-01-27 | $25.90 | $25.97 | $25.90 | $25.93 | $25.91 | 6,197 |
| 2020-01-24 | $26.12 | $26.12 | $26.10 | $26.10 | $26.08 | 301 |
| 2020-01-23 | $26.18 | $26.20 | $26.15 | $26.20 | $26.18 | 27,257 |
| 2020-01-22 | $26.26 | $26.27 | $26.25 | $26.26 | $26.24 | 3,079 |
| 2020-01-21 | $26.31 | $26.31 | $26.26 | $26.27 | $26.25 | 1,756 |
| 2020-01-17 | $26.41 | $26.41 | $26.37 | $26.37 | $26.35 | 3,511 |
| 2020-01-16 | $26.33 | $26.36 | $26.33 | $26.34 | $26.32 | 5,741 |
| 2020-01-15 | $26.32 | $26.32 | $26.29 | $26.29 | $26.27 | 325 |
| 2020-01-14 | $26.37 | $26.38 | $26.36 | $26.36 | $26.34 | 3,179 |
| 2020-01-13 | $26.43 | $26.43 | $26.41 | $26.41 | $26.39 | 1,315 |
| 2020-01-10 | $26.40 | $26.40 | $26.37 | $26.37 | $26.35 | 3,051 |
| 2020-01-09 | $26.51 | $26.51 | $26.43 | $26.43 | $26.41 | 813 |
| 2020-01-08 | $26.35 | $26.47 | $26.35 | $26.43 | $26.41 | 1,201 |
| 2020-01-07 | $26.35 | $26.38 | $26.35 | $26.38 | $26.36 | 888 |
| 2020-01-06 | $26.33 | $26.34 | $26.32 | $26.34 | $26.32 | 1,034 |
| 2020-01-03 | $26.34 | $26.35 | $26.31 | $26.32 | $26.30 | 1,611 |
| 2020-01-02 | $26.46 | $26.50 | $26.44 | $26.50 | $26.48 | 3,581 |
| 2019-12-31 | $26.58 | $26.58 | $26.56 | $26.58 | $26.56 | 735 |
| 2019-12-30 | $26.59 | $26.59 | $26.51 | $26.51 | $26.49 | 2,147 |
| 2019-12-27 | $26.50 | $26.50 | $26.48 | $26.49 | $26.47 | 4,588 |
| 2019-12-26 | $26.55 | $26.60 | $26.54 | $26.54 | $26.52 | 4,130 |
| 2019-12-24 | $26.61 | $26.61 | $26.56 | $26.56 | $26.54 | 3,071 |
| 2019-12-23 | $26.63 | $26.68 | $26.62 | $26.68 | $26.59 | 10,960 |
| 2019-12-20 | $26.69 | $26.69 | $26.65 | $26.65 | $26.56 | 1,015 |
| 2019-12-19 | $26.69 | $26.69 | $26.63 | $26.64 | $26.55 | 1,909 |
| 2019-12-18 | $26.65 | $26.69 | $26.65 | $26.67 | $26.58 | 3,205 |
| 2019-12-17 | $26.56 | $26.60 | $26.56 | $26.59 | $26.50 | 3,003 |
| 2019-12-16 | $26.56 | $26.59 | $26.56 | $26.59 | $26.50 | 1,619 |
| 2019-12-13 | $26.56 | $26.62 | $26.47 | $26.47 | $26.38 | 29,348 |
| 2019-12-12 | $26.45 | $26.66 | $26.45 | $26.63 | $26.54 | 15,864 |
| 2019-12-11 | $26.46 | $26.46 | $26.41 | $26.41 | $26.32 | 231 |
| 2019-12-10 | $26.46 | $26.51 | $26.46 | $26.51 | $26.42 | 3,348 |
| 2019-12-09 | $26.46 | $26.49 | $26.45 | $26.49 | $26.40 | 7,520 |
| 2019-12-06 | $26.50 | $26.51 | $26.48 | $26.51 | $26.42 | 5,156 |
| 2019-12-05 | $26.47 | $26.48 | $26.42 | $26.42 | $26.33 | 2,227 |
| 2019-12-04 | $26.30 | $26.36 | $26.30 | $26.36 | $26.27 | 2,203 |
| 2019-12-03 | $26.32 | $26.32 | $26.24 | $26.26 | $26.17 | 3,982 |
| 2019-12-02 | $26.49 | $26.52 | $26.44 | $26.50 | $26.41 | 4,994 |
| 2019-11-29 | $26.39 | $26.40 | $26.39 | $26.40 | $26.31 | 339 |
| 2019-11-27 | $26.37 | $26.38 | $26.36 | $26.38 | $26.29 | 7,409 |
| 2019-11-26 | $26.32 | $26.32 | $26.31 | $26.31 | $26.22 | 220 |
| 2019-11-25 | $26.36 | $26.36 | $26.35 | $26.36 | $26.27 | 2,467 |
| 2019-11-22 | $26.35 | $26.39 | $26.35 | $26.37 | $26.28 | 14,806 |
| 2019-11-21 | $26.35 | $26.38 | $26.34 | $26.36 | $26.27 | 7,823 |
| 2019-11-20 | $26.33 | $26.33 | $26.28 | $26.29 | $26.20 | 1,022 |
| 2019-11-19 | $26.42 | $26.42 | $26.38 | $26.39 | $26.30 | 2,326 |
| 2019-11-18 | $26.43 | $26.44 | $26.42 | $26.44 | $26.35 | 8,374 |
| 2019-11-15 | $26.50 | $26.50 | $26.46 | $26.49 | $26.40 | 10,134 |
| 2019-11-14 | $26.44 | $26.46 | $26.44 | $26.46 | $26.37 | 459 |
| 2019-11-13 | $26.55 | $26.59 | $26.55 | $26.58 | $26.49 | 23,534 |
| 2019-11-12 | $26.68 | $26.71 | $26.66 | $26.66 | $26.57 | 6,480 |
| 2019-11-11 | $26.54 | $26.69 | $26.54 | $26.67 | $26.58 | 13,200 |
| 2019-11-08 | $26.67 | $26.70 | $26.63 | $26.70 | $26.61 | 2,120 |
| 2019-11-07 | $26.60 | $26.70 | $26.60 | $26.67 | $26.58 | 1,715 |
| 2019-11-06 | $26.46 | $26.49 | $26.42 | $26.43 | $26.34 | 4,655 |
| 2019-11-05 | $26.52 | $26.52 | $26.50 | $26.52 | $26.43 | 948 |
| 2019-11-04 | $26.37 | $26.40 | $26.36 | $26.38 | $26.29 | 1,250 |
| 2019-11-01 | $26.25 | $26.27 | $26.24 | $26.24 | $26.15 | 468 |
| 2019-10-31 | $26.19 | $26.19 | $26.19 | $26.19 | $26.10 | 488 |
| 2019-10-30 | $26.41 | $26.43 | $26.35 | $26.35 | $26.26 | 3,414 |
| 2019-10-29 | $26.47 | $26.49 | $26.47 | $26.47 | $26.38 | 1,799 |
| 2019-10-28 | $26.49 | $26.52 | $26.49 | $26.50 | $26.41 | 3,880 |
| 2019-10-25 | $26.34 | $26.42 | $26.33 | $26.41 | $26.32 | 5,860 |
| 2019-10-24 | $26.28 | $26.35 | $26.28 | $26.35 | $26.26 | 3,614 |
| 2019-10-23 | $26.31 | $26.34 | $26.31 | $26.34 | $26.25 | 443 |
| 2019-10-22 | $26.34 | $26.40 | $26.34 | $26.34 | $26.25 | 443 |
| 2019-10-21 | $26.36 | $26.41 | $26.36 | $26.41 | $26.32 | 1,788 |
| 2019-10-18 | $26.31 | $26.31 | $26.31 | $26.31 | $26.22 | 100 |
| 2019-10-17 | $26.33 | $26.33 | $26.33 | $26.33 | $26.24 | 28 |
| 2019-10-16 | $26.33 | $26.33 | $26.29 | $26.30 | $26.21 | 1,105 |
| 2019-10-15 | $26.26 | $26.37 | $26.25 | $26.37 | $26.28 | 2,444 |
| 2019-10-14 | $26.23 | $26.25 | $26.23 | $26.24 | $26.15 | 1,441 |
| 2019-10-11 | $26.25 | $26.32 | $26.25 | $26.31 | $26.22 | 12,805 |
| 2019-10-10 | $26.13 | $26.13 | $26.13 | $26.13 | $26.04 | 81 |
| 2019-10-09 | $25.91 | $25.97 | $25.91 | $25.96 | $25.87 | 455 |
| 2019-10-08 | $25.84 | $25.90 | $25.84 | $25.88 | $25.79 | 11,587 |
| 2019-10-07 | $25.94 | $25.94 | $25.94 | $25.94 | $25.85 | 73 |
| 2019-10-04 | $25.86 | $25.86 | $25.85 | $25.86 | $25.77 | 512 |
| 2019-10-03 | $25.85 | $25.90 | $25.85 | $25.89 | $25.80 | 3,630 |
| 2019-10-02 | $26.08 | $26.09 | $26.00 | $26.02 | $25.93 | 1,202 |
| 2019-10-01 | $26.17 | $26.17 | $26.08 | $26.12 | $26.03 | 1,795 |
| 2019-09-30 | $26.21 | $26.21 | $26.18 | $26.18 | $26.09 | 480 |
| 2019-09-27 | $26.23 | $26.23 | $26.19 | $26.20 | $26.11 | 2,885 |
| 2019-09-26 | $26.22 | $26.24 | $26.19 | $26.24 | $26.15 | 1,133 |
| 2019-09-25 | $26.14 | $26.29 | $26.14 | $26.29 | $26.20 | 3,456 |
| 2019-09-24 | $26.28 | $26.28 | $26.21 | $26.21 | $26.01 | 1,556 |
| 2019-09-23 | $26.29 | $26.37 | $26.29 | $26.37 | $26.17 | 5,683 |
| 2019-09-20 | $26.49 | $26.49 | $26.39 | $26.39 | $26.19 | 1,302 |
| 2019-09-19 | $26.50 | $26.55 | $26.49 | $26.55 | $26.35 | 2,689 |
| 2019-09-18 | $26.47 | $26.56 | $26.46 | $26.54 | $26.34 | 1,626 |
| 2019-09-17 | $26.56 | $26.56 | $26.56 | $26.56 | $26.36 | 79 |
| 2019-09-16 | $26.64 | $26.67 | $26.61 | $26.62 | $26.42 | 3,530 |
| 2019-09-13 | $26.60 | $26.73 | $26.60 | $26.73 | $26.53 | 1,107 |
| 2019-09-12 | $26.34 | $26.48 | $26.34 | $26.48 | $26.28 | 22,907 |
| 2019-09-11 | $26.40 | $26.42 | $26.38 | $26.42 | $26.22 | 4,562 |
| 2019-09-10 | $26.24 | $26.39 | $26.24 | $26.39 | $26.19 | 3,085 |
| 2019-09-09 | $26.19 | $26.20 | $26.16 | $26.20 | $26.00 | 779 |
| 2019-09-06 | $26.06 | $26.06 | $26.03 | $26.04 | $25.84 | 456 |
| 2019-09-05 | $26.00 | $26.10 | $26.00 | $26.06 | $25.86 | 2,954 |
| 2019-09-04 | $25.91 | $25.91 | $25.83 | $25.84 | $25.64 | 6,433 |
| 2019-09-03 | $25.92 | $25.92 | $25.81 | $25.90 | $25.70 | 16,519 |
| 2019-08-30 | $26.00 | $26.00 | $25.93 | $25.93 | $25.73 | 4,279 |
| 2019-08-29 | $25.94 | $25.97 | $25.83 | $25.94 | $25.74 | 6,595 |
| 2019-08-28 | $25.88 | $25.89 | $25.86 | $25.89 | $25.69 | 6,141 |
| 2019-08-27 | $25.95 | $25.95 | $25.89 | $25.90 | $25.70 | 2,488 |
| 2019-08-26 | $25.97 | $26.02 | $25.96 | $26.00 | $25.80 | 758 |
| 2019-08-23 | $26.14 | $26.15 | $25.96 | $25.96 | $25.76 | 17,357 |
| 2019-08-22 | $26.14 | $26.16 | $26.05 | $26.14 | $25.94 | 14,466 |
| 2019-08-21 | $26.07 | $26.10 | $26.07 | $26.10 | $25.90 | 870 |
| 2019-08-20 | $26.02 | $26.03 | $26.01 | $26.02 | $25.82 | 2,980 |
| 2019-08-19 | $26.15 | $26.15 | $26.11 | $26.14 | $25.94 | 2,234 |
| 2019-08-16 | $26.07 | $26.07 | $26.02 | $26.02 | $25.82 | 2,418 |
| 2019-08-15 | $26.08 | $26.08 | $25.89 | $25.95 | $25.75 | 39,379 |
| 2019-08-14 | $26.13 | $26.13 | $26.07 | $26.11 | $25.91 | 2,113 |
| 2019-08-13 | $26.18 | $26.30 | $26.18 | $26.28 | $26.08 | 14,215 |
| 2019-08-12 | $26.21 | $26.21 | $26.17 | $26.17 | $25.97 | 3,665 |
| 2019-08-09 | $26.27 | $26.34 | $26.27 | $26.34 | $26.14 | 2,272 |
| 2019-08-08 | $26.37 | $26.43 | $26.30 | $26.30 | $26.10 | 16,108 |
| 2019-08-07 | $26.10 | $26.29 | $26.08 | $26.29 | $26.09 | 4,754 |
| 2019-08-06 | $26.34 | $26.36 | $26.30 | $26.30 | $26.10 | 99,250 |
| 2019-08-05 | $26.40 | $26.40 | $26.34 | $26.34 | $26.14 | 1,153 |
| 2019-08-02 | $26.57 | $26.61 | $26.56 | $26.56 | $26.36 | 1,657 |
| 2019-08-01 | $26.80 | $26.80 | $26.62 | $26.62 | $26.42 | 1,738 |
| 2019-07-31 | $26.90 | $26.91 | $26.90 | $26.91 | $26.70 | 608 |
| 2019-07-30 | $26.95 | $27.00 | $26.95 | $26.98 | $26.77 | 3,401 |
| 2019-07-29 | $26.98 | $26.99 | $26.96 | $26.99 | $26.78 | 3,218 |
| 2019-07-26 | $27.01 | $27.01 | $27.00 | $27.00 | $26.79 | 258 |
| 2019-07-25 | $27.04 | $27.04 | $27.00 | $27.01 | $26.80 | 777 |
| 2019-07-24 | $26.94 | $26.95 | $26.94 | $26.95 | $26.74 | 1,077 |
| 2019-07-23 | $26.94 | $26.99 | $26.94 | $26.99 | $26.78 | 2,167 |
| 2019-07-22 | $26.95 | $26.95 | $26.95 | $26.95 | $26.74 | 338 |
| 2019-07-19 | $26.95 | $26.95 | $26.95 | $26.95 | $26.74 | 177 |
| 2019-07-18 | $26.98 | $26.98 | $26.90 | $26.90 | $26.69 | 2,729 |
| 2019-07-17 | $26.99 | $27.00 | $26.96 | $26.96 | $26.75 | 1,060 |
| 2019-07-16 | $27.11 | $27.11 | $27.08 | $27.09 | $26.88 | 1,210 |
| 2019-07-15 | $27.05 | $27.05 | $27.02 | $27.02 | $26.81 | 2,702 |
| 2019-07-12 | $27.11 | $27.11 | $27.06 | $27.07 | $26.86 | 2,329 |
| 2019-07-11 | $26.99 | $27.10 | $26.99 | $27.10 | $26.89 | 12,093 |
| 2019-07-10 | $26.96 | $26.97 | $26.96 | $26.96 | $26.75 | 1,828 |
| 2019-07-09 | $26.96 | $26.99 | $26.96 | $26.99 | $26.78 | 96,357 |
| 2019-07-08 | $26.89 | $26.96 | $26.89 | $26.96 | $26.75 | 3,709 |
| 2019-07-05 | $26.91 | $26.98 | $26.91 | $26.91 | $26.70 | 21,621 |
| 2019-07-03 | $26.72 | $26.74 | $26.72 | $26.74 | $26.54 | 2,206 |
| 2019-07-02 | $26.80 | $26.80 | $26.79 | $26.79 | $26.59 | 346 |
| 2019-07-01 | $26.85 | $26.90 | $26.85 | $26.88 | $26.68 | 4,952 |
| 2019-06-28 | $26.83 | $26.85 | $26.83 | $26.85 | $26.65 | 566 |
| 2019-06-27 | $26.90 | $26.91 | $26.84 | $26.86 | $26.66 | 1,749 |
| 2019-06-26 | $26.86 | $26.94 | $26.84 | $26.94 | $26.73 | 2,123 |
| 2019-06-25 | $26.81 | $26.81 | $26.79 | $26.81 | $26.61 | 1,292 |
| 2019-06-24 | $27.00 | $27.01 | $27.00 | $27.00 | $26.66 | 1,238 |
| 2019-06-21 | $27.04 | $27.10 | $27.04 | $27.09 | $26.75 | 1,215 |
| 2019-06-20 | $26.96 | $26.98 | $26.91 | $26.98 | $26.63 | 3,105 |
| 2019-06-19 | $27.14 | $27.16 | $26.99 | $27.01 | $26.67 | 5,516 |
| 2019-06-18 | $27.07 | $27.08 | $27.07 | $27.08 | $26.74 | 1,840 |
| 2019-06-17 | $27.15 | $27.18 | $27.13 | $27.14 | $26.80 | 1,575 |
| 2019-06-14 | $27.17 | $27.17 | $27.11 | $27.14 | $26.80 | 1,405 |
| 2019-06-13 | $27.19 | $27.19 | $27.14 | $27.15 | $26.81 | 846 |
| 2019-06-12 | $27.23 | $27.23 | $27.20 | $27.21 | $26.87 | 2,337 |
| 2019-06-11 | $27.28 | $27.29 | $27.26 | $27.27 | $26.92 | 9,211 |
| 2019-06-10 | $27.23 | $27.26 | $27.20 | $27.26 | $26.91 | 7,158 |
| 2019-06-07 | $27.09 | $27.15 | $27.09 | $27.12 | $26.78 | 63,179 |
| 2019-06-06 | $27.20 | $27.24 | $27.17 | $27.24 | $26.89 | 2,205 |
| 2019-06-05 | $27.20 | $27.22 | $27.16 | $27.22 | $26.87 | 25,655 |
| 2019-06-04 | $27.24 | $27.27 | $27.21 | $27.22 | $26.87 | 5,434 |
| 2019-06-03 | $27.21 | $27.21 | $27.09 | $27.13 | $26.79 | 6,957 |
| 2019-05-31 | $27.32 | $27.34 | $27.24 | $27.24 | $26.89 | 1,699 |
| 2019-05-30 | $27.52 | $27.52 | $27.43 | $27.43 | $27.08 | 1,614 |
| 2019-05-29 | $27.45 | $27.52 | $27.44 | $27.52 | $27.17 | 1,186 |
| 2019-05-28 | $27.51 | $27.61 | $27.49 | $27.55 | $27.20 | 2,217 |
| 2019-05-24 | $27.64 | $27.66 | $27.63 | $27.63 | $27.28 | 241 |
| 2019-05-23 | $27.70 | $27.70 | $27.57 | $27.62 | $27.27 | 5,995 |
| 2019-05-22 | $27.82 | $27.82 | $27.77 | $27.77 | $27.42 | 5,097 |
| 2019-05-21 | $27.85 | $27.87 | $27.84 | $27.86 | $27.51 | 1,137 |
| 2019-05-20 | $27.78 | $27.83 | $27.78 | $27.83 | $27.48 | 1,478 |
| 2019-05-17 | $27.72 | $27.79 | $27.72 | $27.77 | $27.42 | 6,203 |
| 2019-05-16 | $27.80 | $27.81 | $27.77 | $27.78 | $27.43 | 1,314 |
| 2019-05-15 | $27.71 | $27.74 | $27.71 | $27.72 | $27.37 | 47,924 |
| 2019-05-14 | $27.80 | $27.82 | $27.80 | $27.80 | $27.45 | 3,800 |
| 2019-05-13 | $27.79 | $27.79 | $27.78 | $27.79 | $27.44 | 1,260 |
| 2019-05-10 | $27.87 | $27.90 | $27.87 | $27.90 | $27.55 | 798 |
| 2019-05-09 | $27.85 | $27.89 | $27.83 | $27.89 | $27.54 | 2,727 |
| 2019-05-08 | $27.88 | $27.97 | $27.88 | $27.96 | $27.61 | 2,008 |
| 2019-05-07 | $27.92 | $27.93 | $27.89 | $27.91 | $27.56 | 1,817 |
| 2019-05-06 | $27.99 | $28.00 | $27.99 | $28.00 | $27.65 | 1,352 |
| 2019-05-03 | $28.06 | $28.07 | $28.04 | $28.07 | $27.71 | 2,453 |
| 2019-05-02 | $27.91 | $28.11 | $27.91 | $28.09 | $27.73 | 21,838 |
| 2019-05-01 | $27.91 | $28.01 | $27.91 | $28.01 | $27.65 | 1,770 |
| 2019-04-30 | $28.07 | $28.07 | $28.00 | $28.00 | $27.65 | 4,473 |
| 2019-04-29 | $28.05 | $28.07 | $28.05 | $28.06 | $27.70 | 1,020 |
| 2019-04-26 | $27.96 | $27.99 | $27.96 | $27.99 | $27.63 | 2,084 |
| 2019-04-25 | $28.03 | $28.07 | $28.02 | $28.06 | $27.70 | 2,743 |
| 2019-04-24 | $28.06 | $28.06 | $28.02 | $28.02 | $27.66 | 1,169 |
| 2019-04-23 | $28.12 | $28.14 | $28.12 | $28.13 | $27.77 | 563 |
| 2019-04-22 | $28.18 | $28.18 | $28.16 | $28.18 | $27.82 | 3,850 |
| 2019-04-18 | $28.12 | $28.12 | $28.12 | $28.12 | $27.76 | 2,315 |
| 2019-04-17 | $28.19 | $28.19 | $28.17 | $28.18 | $27.82 | 1,029 |
| 2019-04-16 | $28.17 | $28.18 | $28.16 | $28.17 | $27.81 | 7,156 |
| 2019-04-15 | $28.10 | $28.13 | $28.09 | $28.10 | $27.74 | 4,274 |
| 2019-04-12 | $28.09 | $28.13 | $28.09 | $28.12 | $27.76 | 7,687 |
| 2019-04-11 | $27.97 | $27.99 | $27.96 | $27.98 | $27.63 | 20,883 |
| 2019-04-10 | $27.94 | $27.94 | $27.90 | $27.91 | $27.56 | 289,296 |
| 2019-04-09 | $27.96 | $27.99 | $27.96 | $27.99 | $27.64 | 2,751 |
| 2019-04-08 | $27.98 | $28.04 | $27.98 | $28.04 | $27.68 | 3,226 |
| 2019-04-05 | $28.00 | $28.00 | $27.97 | $27.99 | $27.64 | 2,522 |
| 2019-04-04 | $28.01 | $28.02 | $27.99 | $28.00 | $27.65 | 4,794 |
| 2019-04-03 | $28.02 | $28.02 | $27.97 | $28.02 | $27.66 | 6,955 |
| 2019-04-02 | $27.96 | $27.97 | $27.91 | $27.94 | $27.59 | 4,561 |
| 2019-04-01 | $27.87 | $27.99 | $27.86 | $27.98 | $27.63 | 3,936 |
| 2019-03-29 | $27.83 | $27.83 | $27.78 | $27.78 | $27.43 | 2,041 |
| 2019-03-28 | $27.73 | $27.77 | $27.71 | $27.72 | $27.37 | 10,754 |
| 2019-03-27 | $27.73 | $27.75 | $27.66 | $27.73 | $27.38 | 235,360 |
| 2019-03-26 | $27.84 | $27.85 | $27.76 | $27.78 | $27.43 | 2,882 |
| 2019-03-25 | $27.85 | $27.90 | $27.73 | $27.79 | $27.44 | 13,427 |
| 2019-03-22 | $27.89 | $27.89 | $27.81 | $27.84 | $27.49 | 21,662 |
| 2019-03-21 | $28.00 | $28.05 | $27.99 | $28.05 | $27.69 | 14,275 |
| 2019-03-20 | $28.22 | $28.22 | $28.02 | $28.04 | $27.68 | 27,826 |
| 2019-03-19 | $28.33 | $28.33 | $28.30 | $28.31 | $27.86 | 19,338 |
| 2019-03-18 | $28.32 | $28.32 | $28.24 | $28.29 | $27.84 | 2,081 |
| 2019-03-15 | $28.26 | $28.30 | $28.24 | $28.27 | $27.81 | 2,259 |
| 2019-03-14 | $28.31 | $28.37 | $28.29 | $28.34 | $27.89 | 3,153 |
| 2019-03-13 | $28.33 | $28.33 | $28.28 | $28.29 | $27.84 | 4,347 |
| 2019-03-12 | $28.31 | $28.33 | $28.26 | $28.30 | $27.85 | 5,269 |
| 2019-03-11 | $28.35 | $28.39 | $28.34 | $28.37 | $27.92 | 5,360 |
| 2019-03-08 | $28.35 | $28.37 | $28.29 | $28.30 | $27.85 | 6,175 |
| 2019-03-07 | $28.35 | $28.39 | $28.34 | $28.38 | $27.93 | 2,900 |
| 2019-03-06 | $28.53 | $28.53 | $28.45 | $28.49 | $28.04 | 4,319 |
| 2019-03-05 | $28.59 | $28.60 | $28.53 | $28.53 | $28.08 | 12,322 |
| 2019-03-04 | $28.57 | $28.62 | $28.54 | $28.55 | $28.09 | 9,491 |
| 2019-03-01 | $28.57 | $28.64 | $28.57 | $28.64 | $28.18 | 2,776 |
| 2019-02-28 | $28.46 | $28.54 | $28.46 | $28.53 | $28.08 | 24,585 |
| 2019-02-27 | $28.42 | $28.47 | $28.42 | $28.46 | $28.01 | 4,238 |
| 2019-02-26 | $28.35 | $28.41 | $28.34 | $28.36 | $27.91 | 24,665 |
| 2019-02-25 | $28.44 | $28.46 | $28.42 | $28.43 | $27.98 | 5,468 |
| 2019-02-22 | $28.44 | $28.44 | $28.38 | $28.40 | $27.95 | 18,333 |
| 2019-02-21 | $28.48 | $28.48 | $28.46 | $28.47 | $28.01 | 10,622 |
| 2019-02-20 | $28.39 | $28.40 | $28.37 | $28.39 | $27.94 | 19,600 |
| 2019-02-19 | $28.38 | $28.39 | $28.36 | $28.37 | $27.92 | 8,827 |
| 2019-02-15 | $28.44 | $28.44 | $28.42 | $28.44 | $27.99 | 5,233 |
| 2019-02-14 | $28.36 | $28.43 | $28.36 | $28.40 | $27.95 | 2,948 |
| 2019-02-13 | $28.49 | $28.53 | $28.49 | $28.52 | $28.07 | 7,410 |
| 2019-02-12 | $28.43 | $28.46 | $28.43 | $28.44 | $27.99 | 13,527 |
| 2019-02-11 | $28.39 | $28.41 | $28.37 | $28.41 | $27.96 | 10,627 |
| 2019-02-08 | $28.35 | $28.35 | $28.32 | $28.35 | $27.90 | 28,605 |
| 2019-02-07 | $28.39 | $28.41 | $28.37 | $28.38 | $27.93 | 23,154 |
| 2019-02-06 | $28.44 | $28.48 | $28.43 | $28.47 | $28.02 | 24,330 |
| 2019-02-05 | $28.51 | $28.51 | $28.46 | $28.49 | $28.04 | 6,173 |
| 2019-02-04 | $28.52 | $28.55 | $28.52 | $28.53 | $28.08 | 18,979 |
| 2019-02-01 | $28.36 | $28.48 | $28.36 | $28.46 | $28.01 | 26,397 |
| 2019-01-31 | $28.38 | $28.39 | $28.31 | $28.34 | $27.89 | 12,713 |
| 2019-01-30 | $28.54 | $28.57 | $28.43 | $28.45 | $28.00 | 13,290 |
| 2019-01-29 | $28.56 | $28.56 | $28.51 | $28.51 | $28.06 | 11,160 |
| 2019-01-28 | $28.63 | $28.63 | $28.57 | $28.60 | $28.14 | 15,632 |
| 2019-01-25 | $28.58 | $28.63 | $28.57 | $28.61 | $28.15 | 137,133 |
| 2019-01-24 | $28.51 | $28.52 | $28.49 | $28.52 | $28.07 | 3,764 |
| 2019-01-23 | $28.63 | $28.64 | $28.57 | $28.60 | $28.14 | 20,937 |
| 2019-01-22 | $28.63 | $28.63 | $28.55 | $28.59 | $28.13 | 33,342 |
| 2019-01-18 | $28.63 | $28.69 | $28.61 | $28.67 | $28.21 | 18,161 |
| 2019-01-17 | $28.55 | $28.60 | $28.55 | $28.59 | $28.13 | 6,045 |
| 2019-01-16 | $28.53 | $28.56 | $28.52 | $28.53 | $28.08 | 14,484 |
| 2019-01-15 | $28.42 | $28.51 | $28.42 | $28.51 | $28.06 | 7,095 |
| 2019-01-14 | $28.44 | $28.48 | $28.42 | $28.48 | $28.03 | 24,854 |
| 2019-01-11 | $28.49 | $28.49 | $28.41 | $28.45 | $28.00 | 6,411 |
| 2019-01-10 | $28.49 | $28.54 | $28.48 | $28.54 | $28.08 | 26,864 |
| 2019-01-09 | $28.54 | $28.56 | $28.51 | $28.53 | $28.08 | 13,270 |
| 2019-01-08 | $28.51 | $28.53 | $28.47 | $28.53 | $28.08 | 44,069 |
| 2019-01-07 | $28.36 | $28.47 | $28.36 | $28.47 | $28.02 | 8,004 |
| 2019-01-04 | $28.34 | $28.40 | $28.33 | $28.38 | $27.93 | 7,619 |
| 2019-01-03 | $28.36 | $28.36 | $28.15 | $28.16 | $27.71 | 17,782 |
| 2019-01-02 | $28.42 | $28.44 | $28.40 | $28.44 | $27.98 | 4,815 |
| 2018-12-31 | $28.57 | $28.57 | $28.41 | $28.47 | $28.01 | 10,399 |
| 2018-12-28 | $28.60 | $28.60 | $28.53 | $28.53 | $28.08 | 9,967 |
| 2018-12-27 | $28.62 | $28.65 | $28.58 | $28.65 | $28.19 | 71,777 |
| 2018-12-26 | $28.61 | $28.74 | $28.59 | $28.74 | $28.28 | 21,399 |
| 2018-12-24 | $28.71 | $28.73 | $28.68 | $28.68 | $28.15 | 10,153 |
| 2018-12-21 | $28.75 | $28.80 | $28.75 | $28.76 | $28.23 | 31,362 |
| 2018-12-20 | $28.67 | $28.77 | $28.67 | $28.76 | $28.23 | 11,089 |
| 2018-12-19 | $28.79 | $28.83 | $28.68 | $28.73 | $28.20 | 15,040 |
| 2018-12-18 | $27.63 | $28.84 | $27.63 | $28.82 | $28.29 | 20,781 |
| 2018-12-17 | $28.94 | $28.95 | $28.86 | $28.88 | $28.34 | 82,852 |
| 2018-12-14 | $28.99 | $29.00 | $28.95 | $28.99 | $28.45 | 11,090 |
| 2018-12-13 | $29.00 | $29.04 | $28.99 | $29.04 | $28.50 | 10,827 |
| 2018-12-12 | $29.00 | $29.03 | $28.99 | $29.03 | $28.49 | 5,869 |
| 2018-12-11 | $28.94 | $28.96 | $28.88 | $28.95 | $28.41 | 36,032 |
| 2018-12-10 | $28.88 | $28.93 | $28.84 | $28.88 | $28.34 | 649,181 |
| 2018-12-07 | $28.98 | $29.02 | $28.91 | $28.91 | $28.37 | 10,825 |
| 2018-12-06 | $28.93 | $28.97 | $28.85 | $28.97 | $28.43 | 26,120 |
| 2018-12-04 | $29.10 | $29.11 | $28.99 | $29.06 | $28.52 | 42,613 |
| 2018-12-03 | $29.27 | $29.27 | $29.18 | $29.19 | $28.65 | 37,080 |
| 2018-11-30 | $29.24 | $29.26 | $29.20 | $29.20 | $28.66 | 10,155 |
| 2018-11-29 | $29.26 | $29.30 | $29.21 | $29.30 | $28.76 | 31,424 |
| 2018-11-28 | $29.37 | $29.39 | $29.32 | $29.35 | $28.81 | 16,725 |
| 2018-11-27 | $29.40 | $29.40 | $29.36 | $29.36 | $28.82 | 1,217 |
| 2018-11-26 | $29.37 | $29.42 | $29.37 | $29.41 | $28.86 | 57,136 |
| 2018-11-23 | $29.30 | $29.32 | $29.30 | $29.32 | $28.78 | 6,385 |
| 2018-11-21 | $29.36 | $29.39 | $29.35 | $29.35 | $28.81 | 2,335 |
| 2018-11-20 | $29.32 | $29.36 | $29.30 | $29.33 | $28.79 | 5,051 |
| 2018-11-19 | $29.37 | $29.37 | $29.32 | $29.32 | $28.78 | 15,953 |
| 2018-11-16 | $29.38 | $29.45 | $29.36 | $29.36 | $28.82 | 3,665 |
| 2018-11-15 | $29.40 | $29.48 | $29.40 | $29.46 | $28.91 | 18,526 |
| 2018-11-14 | $29.56 | $29.57 | $29.43 | $29.48 | $28.93 | 2,530 |
| 2018-11-13 | $29.59 | $29.59 | $29.55 | $29.55 | $29.00 | 3,910 |
| 2018-11-12 | $29.65 | $29.65 | $29.52 | $29.61 | $29.06 | 1,821 |
| 2018-11-09 | $29.69 | $29.69 | $29.65 | $29.65 | $29.10 | 713 |
| 2018-11-08 | $29.72 | $29.76 | $29.72 | $29.76 | $29.21 | 5,932 |
| 2018-11-07 | $29.65 | $29.73 | $29.64 | $29.72 | $29.17 | 65,806 |
| 2018-11-06 | $29.66 | $29.69 | $29.66 | $29.68 | $29.13 | 4,666 |
| 2018-11-05 | $29.64 | $29.66 | $29.64 | $29.66 | $29.11 | 3,010 |
| 2018-11-02 | $29.60 | $29.69 | $29.60 | $29.67 | $29.12 | 2,150 |
| 2018-11-01 | $29.57 | $29.57 | $29.53 | $29.54 | $28.99 | 20,068 |
| 2018-10-31 | $29.53 | $29.55 | $29.53 | $29.55 | $29.00 | 2,891 |
| 2018-10-30 | $29.46 | $29.47 | $29.41 | $29.46 | $28.91 | 13,573 |
| 2018-10-29 | $29.47 | $29.47 | $29.38 | $29.38 | $28.83 | 2,391 |
| 2018-10-26 | $29.40 | $29.43 | $29.37 | $29.39 | $28.84 | 7,419 |
| 2018-10-25 | $29.49 | $29.54 | $29.49 | $29.50 | $28.95 | 18,585 |
| 2018-10-24 | $29.55 | $29.55 | $29.44 | $29.46 | $28.91 | 12,597 |
| 2018-10-23 | $29.49 | $29.62 | $29.49 | $29.62 | $29.07 | 10,882 |
| 2018-10-22 | $29.68 | $29.69 | $29.65 | $29.69 | $29.14 | 2,406 |
| 2018-10-19 | $29.70 | $29.71 | $29.63 | $29.68 | $29.13 | 1,143 |
| 2018-10-18 | $29.70 | $29.72 | $29.60 | $29.65 | $29.10 | 8,248 |
| 2018-10-17 | $29.59 | $29.69 | $29.59 | $29.66 | $29.11 | 12,221 |
| 2018-10-16 | $29.63 | $29.63 | $29.59 | $29.60 | $29.05 | 18,100 |
| 2018-10-15 | $29.59 | $29.62 | $29.59 | $29.62 | $29.07 | 24,453 |
| 2018-10-12 | $29.60 | $29.62 | $29.53 | $29.56 | $29.01 | 554,623 |
| 2018-10-11 | $29.62 | $29.66 | $29.54 | $29.56 | $29.01 | 39,859 |
| 2018-10-10 | $29.76 | $29.78 | $29.70 | $29.70 | $29.15 | 25,340 |
| 2018-10-09 | $29.71 | $29.77 | $29.70 | $29.70 | $29.15 | 58,832 |
| 2018-10-08 | $29.76 | $29.77 | $29.74 | $29.76 | $29.21 | 10,570 |
| 2018-10-05 | $29.75 | $29.79 | $29.71 | $29.76 | $29.21 | 23,792 |
| 2018-10-04 | $29.66 | $29.70 | $29.64 | $29.66 | $29.11 | 10,748 |
| 2018-10-03 | $29.48 | $29.63 | $29.46 | $29.59 | $29.04 | 32,600 |
| 2018-10-02 | $29.45 | $29.45 | $29.35 | $29.35 | $28.81 | 20,533 |
| 2018-10-01 | $29.44 | $29.44 | $29.40 | $29.44 | $28.89 | 21,522 |
| 2018-09-28 | $29.36 | $29.39 | $29.35 | $29.37 | $28.82 | 6,321 |
| 2018-09-27 | $29.43 | $29.43 | $29.38 | $29.39 | $28.84 | 10,343 |
| 2018-09-26 | $29.47 | $29.47 | $29.38 | $29.38 | $28.83 | 12,153 |
| 2018-09-25 | $29.63 | $29.63 | $29.59 | $29.61 | $28.95 | 9,621 |
| 2018-09-24 | $29.61 | $29.61 | $29.55 | $29.58 | $28.92 | 5,639 |
| 2018-09-21 | $29.56 | $29.56 | $29.54 | $29.56 | $28.90 | 36,972 |
| 2018-09-20 | $29.55 | $29.56 | $29.51 | $29.51 | $28.85 | 10,533 |
| 2018-09-19 | $29.52 | $29.56 | $29.52 | $29.55 | $28.89 | 7,906 |
| 2018-09-18 | $29.38 | $29.49 | $29.38 | $29.49 | $28.83 | 38,468 |
| 2018-09-17 | $29.36 | $29.40 | $29.34 | $29.36 | $28.70 | 137,505 |
| 2018-09-14 | $29.35 | $29.40 | $29.34 | $29.36 | $28.70 | 663,654 |
| 2018-09-13 | $29.29 | $29.30 | $29.26 | $29.29 | $28.64 | 6,268 |
| 2018-09-12 | $29.28 | $29.30 | $29.26 | $29.29 | $28.64 | 5,644 |
| 2018-09-11 | $29.29 | $29.33 | $29.29 | $29.32 | $28.66 | 3,915 |
| 2018-09-10 | $29.27 | $29.27 | $29.22 | $29.23 | $28.58 | 10,212 |
| 2018-09-07 | $29.23 | $29.24 | $29.22 | $29.23 | $28.58 | 6,306 |
| 2018-09-06 | $29.13 | $29.13 | $29.08 | $29.08 | $28.43 | 8,626 |
| 2018-09-05 | $29.16 | $29.16 | $29.15 | $29.15 | $28.50 | 2,404 |
| 2018-09-04 | $29.08 | $29.16 | $29.06 | $29.16 | $28.51 | 10,631 |
| 2018-08-31 | $29.04 | $29.09 | $29.03 | $29.09 | $28.44 | 5,475 |
| 2018-08-30 | $29.07 | $29.11 | $29.06 | $29.08 | $28.43 | 31,144 |
| 2018-08-29 | $29.10 | $29.16 | $29.10 | $29.14 | $28.49 | 6,936 |
| 2018-08-28 | $29.14 | $29.16 | $29.07 | $29.14 | $28.49 | 10,776 |
| 2018-08-27 | $29.05 | $29.09 | $29.01 | $29.08 | $28.43 | 5,054 |
| 2018-08-24 | $29.07 | $29.07 | $28.98 | $28.99 | $28.34 | 7,443 |
| 2018-08-23 | $28.96 | $29.00 | $28.96 | $28.98 | $28.33 | 16,110 |
| 2018-08-22 | $29.00 | $29.01 | $28.97 | $28.97 | $28.32 | 9,830 |
| 2018-08-21 | $29.05 | $29.05 | $29.03 | $29.03 | $28.38 | 3,815 |
| 2018-08-20 | $29.05 | $29.05 | $28.98 | $28.98 | $28.33 | 11,292 |
| 2018-08-17 | $29.09 | $29.10 | $29.05 | $29.07 | $28.42 | 3,669 |
| 2018-08-16 | $29.10 | $29.13 | $29.07 | $29.08 | $28.43 | 11,931 |
| 2018-08-15 | $29.12 | $29.12 | $29.03 | $29.09 | $28.44 | 12,982 |
| 2018-08-14 | $29.11 | $29.16 | $29.09 | $29.16 | $28.51 | 27,413 |
| 2018-08-13 | $29.12 | $29.15 | $29.10 | $29.13 | $28.48 | 10,268 |
| 2018-08-10 | $29.14 | $29.17 | $29.09 | $29.11 | $28.46 | 10,857 |
| 2018-08-09 | $29.26 | $29.28 | $29.26 | $29.26 | $28.61 | 7,057 |
| 2018-08-08 | $29.37 | $29.37 | $29.32 | $29.33 | $28.67 | 7,340 |
| 2018-08-07 | $29.32 | $29.35 | $29.31 | $29.35 | $28.69 | 13,128 |
| 2018-08-06 | $29.31 | $29.31 | $29.24 | $29.29 | $28.64 | 455,387 |
| 2018-08-03 | $29.29 | $29.30 | $29.28 | $29.28 | $28.63 | 5,143 |
| 2018-08-02 | $29.35 | $29.40 | $29.35 | $29.35 | $28.69 | 15,436 |
| 2018-08-01 | $29.39 | $29.42 | $29.38 | $29.41 | $28.75 | 16,744 |
| 2018-07-31 | $29.29 | $29.34 | $29.29 | $29.32 | $28.66 | 12,070 |
| 2018-07-30 | $29.39 | $29.39 | $29.34 | $29.38 | $28.72 | 14,505 |
| 2018-07-27 | $29.33 | $29.35 | $29.28 | $29.32 | $28.66 | 11,417 |
| 2018-07-26 | $29.31 | $29.36 | $29.28 | $29.34 | $28.68 | 238,541 |
| 2018-07-25 | $29.28 | $29.33 | $29.25 | $29.33 | $28.67 | 4,294 |
| 2018-07-24 | $29.29 | $29.33 | $29.28 | $29.30 | $28.65 | 40,544 |
| 2018-07-23 | $29.24 | $29.33 | $29.24 | $29.31 | $28.65 | 8,416 |
| 2018-07-20 | $29.13 | $29.17 | $29.12 | $29.15 | $28.50 | 14,481 |
| 2018-07-19 | $29.18 | $29.18 | $29.07 | $29.07 | $28.42 | 11,215 |
| 2018-07-18 | $29.12 | $29.16 | $29.11 | $29.13 | $28.48 | 8,969 |
| 2018-07-17 | $29.11 | $29.13 | $29.10 | $29.10 | $28.45 | 9,236 |
| 2018-07-16 | $29.14 | $29.15 | $29.09 | $29.11 | $28.46 | 6,374 |
| 2018-07-13 | $29.08 | $29.08 | $29.02 | $29.02 | $28.37 | 4,787 |
| 2018-07-12 | $29.09 | $29.11 | $29.08 | $29.08 | $28.43 | 12,427 |
| 2018-07-11 | $29.10 | $29.12 | $29.06 | $29.06 | $28.41 | 6,527 |
| 2018-07-10 | $29.13 | $29.14 | $29.10 | $29.12 | $28.47 | 7,649 |
| 2018-07-09 | $29.13 | $29.13 | $29.09 | $29.10 | $28.45 | 6,712 |
| 2018-07-06 | $29.00 | $29.05 | $29.00 | $29.01 | $28.36 | 12,171 |
| 2018-07-05 | $29.05 | $29.11 | $29.02 | $29.04 | $28.39 | 32,854 |
| 2018-07-03 | $29.09 | $29.10 | $29.05 | $29.05 | $28.40 | 17,614 |
| 2018-07-02 | $29.04 | $29.13 | $29.04 | $29.11 | $28.46 | 8,062 |
| 2018-06-29 | $29.12 | $29.12 | $29.05 | $29.08 | $28.43 | 29,376 |
| 2018-06-28 | $29.03 | $29.09 | $29.03 | $29.06 | $28.41 | 9,550 |
| 2018-06-27 | $29.07 | $29.10 | $29.03 | $29.04 | $28.39 | 17,153 |
| 2018-06-26 | $29.19 | $29.19 | $29.15 | $29.15 | $28.50 | 13,022 |
| 2018-06-25 | $29.14 | $29.18 | $29.13 | $29.16 | $28.51 | 23,371 |
| 2018-06-22 | $29.21 | $29.24 | $29.19 | $29.19 | $28.54 | 44,450 |
| 2018-06-21 | $29.25 | $29.25 | $29.19 | $29.21 | $28.56 | 7,026 |
| 2018-06-20 | $29.18 | $29.28 | $29.18 | $29.26 | $28.61 | 23,800 |
| 2018-06-19 | $29.17 | $29.21 | $29.16 | $29.20 | $28.53 | 16,093 |
| 2018-06-18 | $29.28 | $29.29 | $29.27 | $29.27 | $28.60 | 4,625 |
| 2018-06-15 | $29.23 | $29.30 | $29.22 | $29.30 | $28.63 | 18,957 |
| 2018-06-14 | $29.34 | $29.35 | $29.31 | $29.31 | $28.64 | 10,373 |
| 2018-06-13 | $29.37 | $29.47 | $29.36 | $29.40 | $28.73 | 14,418 |
| 2018-06-12 | $29.40 | $29.41 | $29.36 | $29.38 | $28.71 | 18,492 |
| 2018-06-11 | $29.35 | $29.44 | $29.34 | $29.36 | $28.69 | 16,221 |
| 2018-06-08 | $29.29 | $29.33 | $29.28 | $29.30 | $28.63 | 165,845 |
| 2018-06-07 | $29.37 | $29.41 | $29.20 | $29.28 | $28.61 | 46,748 |
| 2018-06-06 | $29.38 | $29.42 | $29.37 | $29.39 | $28.72 | 10,704 |
| 2018-06-05 | $29.28 | $29.30 | $29.23 | $29.28 | $28.61 | 361,947 |
| 2018-06-04 | $29.29 | $29.34 | $29.26 | $29.34 | $28.67 | 34,116 |
| 2018-06-01 | $29.25 | $29.27 | $29.20 | $29.23 | $28.56 | 23,804 |
| 2018-05-31 | $29.10 | $29.15 | $29.08 | $29.08 | $28.42 | 26,130 |
| 2018-05-30 | $29.09 | $29.14 | $29.06 | $29.11 | $28.45 | 44,327 |
| 2018-05-29 | $29.20 | $29.21 | $28.95 | $29.00 | $28.34 | 988,273 |
| 2018-05-25 | $29.35 | $29.35 | $29.30 | $29.31 | $28.64 | 43,643 |
| 2018-05-24 | $29.39 | $29.45 | $29.38 | $29.40 | $28.73 | 95,627 |
| 2018-05-23 | $29.55 | $29.55 | $29.48 | $29.49 | $28.82 | 35,544 |
| 2018-05-22 | $29.60 | $29.65 | $29.60 | $29.63 | $28.95 | 4,304 |
| 2018-05-21 | $29.66 | $29.67 | $29.59 | $29.59 | $28.91 | 16,746 |
| 2018-05-18 | $29.71 | $29.71 | $29.62 | $29.64 | $28.96 | 87,316 |
| 2018-05-17 | $29.74 | $29.77 | $29.71 | $29.77 | $29.09 | 26,881 |
| 2018-05-16 | $29.67 | $29.70 | $29.65 | $29.70 | $29.02 | 54,195 |
| 2018-05-15 | $29.63 | $29.67 | $29.60 | $29.64 | $28.96 | 29,989 |
| 2018-05-14 | $29.45 | $29.49 | $29.45 | $29.48 | $28.81 | 107,785 |
| 2018-05-11 | $29.37 | $29.45 | $29.37 | $29.44 | $28.77 | 12,331 |
| 2018-05-10 | $29.44 | $29.47 | $29.41 | $29.45 | $28.78 | 700,222 |
| 2018-05-09 | $29.50 | $29.50 | $29.44 | $29.48 | $28.81 | 25,452 |
| 2018-05-08 | $29.39 | $29.45 | $29.39 | $29.39 | $28.72 | 6,346 |
| 2018-05-07 | $29.37 | $29.37 | $29.34 | $29.37 | $28.70 | 5,430 |
| 2018-05-04 | $29.32 | $29.37 | $29.32 | $29.34 | $28.67 | 3,146 |
| 2018-05-03 | $29.35 | $29.36 | $29.31 | $29.35 | $28.68 | 9,336 |
| 2018-05-02 | $29.43 | $29.43 | $29.38 | $29.41 | $28.74 | 8,809 |
| 2018-05-01 | $29.36 | $29.43 | $29.36 | $29.43 | $28.76 | 34,926 |
| 2018-04-30 | $29.41 | $29.41 | $29.34 | $29.34 | $28.67 | 4,708 |
| 2018-04-27 | $29.44 | $29.44 | $29.40 | $29.40 | $28.73 | 24,803 |
| 2018-04-26 | $29.48 | $29.48 | $29.43 | $29.46 | $28.79 | 12,318 |
| 2018-04-25 | $29.54 | $29.54 | $29.49 | $29.52 | $28.85 | 654,064 |
| 2018-04-24 | $29.50 | $29.50 | $29.42 | $29.45 | $28.78 | 12,353 |
| 2018-04-23 | $29.39 | $29.45 | $29.39 | $29.41 | $28.74 | 4,057 |
| 2018-04-20 | $29.32 | $29.40 | $29.32 | $29.37 | $28.70 | 11,758 |
| 2018-04-19 | $29.27 | $29.32 | $29.26 | $29.28 | $28.61 | 10,399 |
| 2018-04-18 | $29.09 | $29.20 | $29.09 | $29.19 | $28.52 | 3,828 |
| 2018-04-17 | $29.12 | $29.12 | $29.07 | $29.08 | $28.42 | 2,822 |
| 2018-04-16 | $29.16 | $29.19 | $29.13 | $29.14 | $28.48 | 10,181 |
| 2018-04-13 | $29.14 | $29.14 | $29.08 | $29.12 | $28.46 | 10,696 |
| 2018-04-12 | $29.08 | $29.15 | $29.08 | $29.11 | $28.45 | 12,994 |
| 2018-04-11 | $28.96 | $29.02 | $28.96 | $28.99 | $28.33 | 8,585 |
| 2018-04-10 | $29.03 | $29.05 | $29.03 | $29.04 | $28.38 | 2,764 |
| 2018-04-09 | $29.07 | $29.07 | $28.98 | $28.98 | $28.32 | 13,793 |
| 2018-04-06 | $29.04 | $29.04 | $28.98 | $28.99 | $28.33 | 6,898 |
| 2018-04-05 | $29.07 | $29.11 | $29.07 | $29.10 | $28.44 | 9,576 |
| 2018-04-04 | $29.01 | $29.03 | $28.97 | $29.02 | $28.36 | 4,201 |
| 2018-04-03 | $28.97 | $29.04 | $28.97 | $29.02 | $28.36 | 9,781 |
| 2018-04-02 | $29.01 | $29.01 | $28.88 | $28.94 | $28.28 | 46,721 |
| 2018-03-29 | $28.96 | $29.18 | $28.80 | $28.91 | $28.25 | 13,807 |
| 2018-03-28 | $28.98 | $29.04 | $28.92 | $29.04 | $28.38 | 803,443 |
| 2018-03-27 | $29.17 | $29.17 | $29.00 | $29.00 | $28.34 | 13,705 |
| 2018-03-26 | $29.11 | $29.14 | $29.07 | $29.13 | $28.47 | 19,845 |
| 2018-03-23 | $29.11 | $29.13 | $29.05 | $29.05 | $28.39 | 19,257 |
| 2018-03-22 | $29.16 | $29.16 | $29.04 | $29.11 | $28.45 | 14,940 |
| 2018-03-21 | $29.34 | $29.34 | $29.23 | $29.28 | $28.61 | 12,229 |
| 2018-03-20 | $29.29 | $29.29 | $29.25 | $29.26 | $28.59 | 1,880 |
| 2018-03-19 | $29.20 | $29.28 | $29.15 | $29.17 | $28.50 | 10,518 |
| 2018-03-16 | $29.21 | $29.21 | $29.14 | $29.14 | $28.48 | 2,592 |
| 2018-03-15 | $29.10 | $29.16 | $29.08 | $29.13 | $28.47 | 48,506 |
| 2018-03-14 | $29.16 | $29.17 | $29.06 | $29.14 | $28.48 | 31,300 |
| 2018-03-13 | $29.15 | $29.21 | $29.15 | $29.18 | $28.51 | 2,590 |
| 2018-03-12 | $29.30 | $29.30 | $29.22 | $29.22 | $28.55 | 10,545 |
| 2018-03-09 | $29.30 | $29.31 | $29.26 | $29.29 | $28.62 | 42,102 |
| 2018-03-08 | $29.20 | $29.22 | $29.18 | $29.19 | $28.52 | 12,295 |
| 2018-03-07 | $29.23 | $29.27 | $29.19 | $29.26 | $28.59 | 10,963 |
| 2018-03-06 | $29.25 | $29.27 | $29.20 | $29.27 | $28.60 | 16,747 |
| 2018-03-05 | $29.18 | $29.29 | $29.18 | $29.25 | $28.58 | 4,354 |
| 2018-03-02 | $29.21 | $29.25 | $29.14 | $29.22 | $28.55 | 28,925 |
| 2018-03-01 | $29.26 | $29.26 | $29.08 | $29.11 | $28.45 | 25,712 |
| 2018-02-28 | $29.32 | $29.33 | $29.23 | $29.25 | $28.58 | 5,710 |
| 2018-02-27 | $29.23 | $29.36 | $29.22 | $29.29 | $28.62 | 13,134 |
| 2018-02-26 | $29.17 | $29.25 | $29.17 | $29.19 | $28.52 | 58,318 |
| 2018-02-23 | $29.35 | $29.35 | $29.26 | $29.29 | $28.62 | 12,078 |
| 2018-02-22 | $29.34 | $29.38 | $29.32 | $29.36 | $28.69 | 25,624 |
| 2018-02-21 | $29.34 | $29.46 | $29.31 | $29.45 | $28.78 | 11,717 |
| 2018-02-20 | $29.38 | $29.38 | $29.33 | $29.33 | $28.66 | 26,556 |
| 2018-02-16 | $29.30 | $29.30 | $29.26 | $29.26 | $28.59 | 12,458 |
| 2018-02-15 | $29.40 | $29.40 | $29.32 | $29.39 | $28.72 | 34,174 |
| 2018-02-14 | $29.31 | $29.40 | $29.30 | $29.39 | $28.72 | 45,134 |
| 2018-02-13 | $29.29 | $29.29 | $29.17 | $29.21 | $28.54 | 31,740 |
| 2018-02-12 | $29.27 | $29.28 | $29.17 | $29.27 | $28.60 | 42,426 |
| 2018-02-09 | $29.21 | $29.22 | $29.06 | $29.20 | $28.53 | 112,553 |
| 2018-02-08 | $29.32 | $29.33 | $29.14 | $29.14 | $28.48 | 38,962 |
| 2018-02-07 | $29.10 | $29.70 | $29.03 | $29.21 | $28.54 | 38,420 |
| 2018-02-06 | $28.99 | $29.10 | $28.99 | $29.10 | $28.44 | 16,466 |
| 2018-02-05 | $29.26 | $29.26 | $28.94 | $29.01 | $28.35 | 89,815 |
| 2018-02-02 | $29.24 | $29.26 | $29.19 | $29.22 | $28.55 | 96,487 |
| 2018-02-01 | $29.02 | $29.15 | $29.00 | $29.10 | $28.44 | 29,011 |
| 2018-01-31 | $28.95 | $29.09 | $28.94 | $28.99 | $28.33 | 54,777 |
| 2018-01-30 | $28.96 | $29.00 | $28.92 | $28.96 | $28.30 | 25,127 |
| 2018-01-29 | $28.94 | $29.05 | $28.88 | $28.88 | $28.22 | 45,791 |
| 2018-01-26 | $28.81 | $28.86 | $28.79 | $28.86 | $28.20 | 25,554 |
| 2018-01-25 | $28.87 | $28.87 | $28.70 | $28.77 | $28.11 | 21,478 |
| 2018-01-24 | $28.76 | $28.83 | $28.76 | $28.77 | $28.11 | 54,194 |
| 2018-01-23 | $28.79 | $28.79 | $28.73 | $28.73 | $28.07 | 25,368 |
| 2018-01-22 | $28.83 | $28.86 | $28.77 | $28.84 | $28.18 | 44,177 |
| 2018-01-19 | $28.79 | $28.84 | $28.75 | $28.84 | $28.18 | 33,216 |
| 2018-01-18 | $28.75 | $28.75 | $28.69 | $28.73 | $28.07 | 7,945 |
| 2018-01-17 | $28.60 | $28.65 | $28.59 | $28.65 | $28.00 | 8,712 |
| 2018-01-16 | $28.58 | $28.63 | $28.57 | $28.62 | $27.97 | 31,209 |
| 2018-01-12 | $28.66 | $28.66 | $28.59 | $28.62 | $27.97 | 32,441 |
| 2018-01-11 | $28.59 | $28.64 | $28.54 | $28.61 | $27.96 | 16,585 |
| 2018-01-10 | $28.70 | $28.70 | $28.58 | $28.62 | $27.97 | 71,311 |
| 2018-01-09 | $28.52 | $28.61 | $28.50 | $28.61 | $27.96 | 23,475 |
| 2018-01-08 | $28.44 | $28.48 | $28.40 | $28.48 | $27.83 | 4,221 |
| 2018-01-05 | $28.41 | $28.48 | $28.38 | $28.48 | $27.83 | 10,059 |
| 2018-01-04 | $28.46 | $28.46 | $28.39 | $28.41 | $27.76 | 41,061 |
| 2018-01-03 | $28.37 | $28.39 | $28.33 | $28.38 | $27.73 | 18,011 |
| 2018-01-02 | $28.38 | $28.42 | $28.36 | $28.42 | $27.77 | 9,289 |
| 2017-12-29 | $28.31 | $28.32 | $28.21 | $28.31 | $27.66 | 17,794 |
| 2017-12-28 | $28.36 | $28.38 | $28.31 | $28.37 | $27.72 | 22,319 |
| 2017-12-27 | $28.39 | $28.39 | $28.28 | $28.28 | $27.63 | 4,114 |
| 2017-12-26 | $28.48 | $28.48 | $28.39 | $28.42 | $27.77 | 38,597 |
| 2017-12-22 | $28.47 | $28.47 | $28.41 | $28.46 | $27.81 | 20,757 |
| 2017-12-21 | $28.45 | $28.46 | $28.43 | $28.43 | $27.78 | 26,417 |
| 2017-12-20 | $28.47 | $28.47 | $28.41 | $28.45 | $27.80 | 18,258 |
| 2017-12-19 | $28.30 | $28.41 | $28.30 | $28.39 | $27.74 | 8,740 |
| 2017-12-18 | $28.24 | $28.26 | $28.20 | $28.25 | $27.61 | 19,025 |
| 2017-12-15 | $28.25 | $28.25 | $28.20 | $28.20 | $27.56 | 33,556 |
| 2017-12-14 | $28.24 | $28.24 | $28.15 | $28.17 | $27.53 | 5,457 |
| 2017-12-13 | $28.28 | $28.28 | $28.17 | $28.17 | $27.53 | 9,236 |
| 2017-12-12 | $28.30 | $28.32 | $28.28 | $28.32 | $27.67 | 4,857 |
| 2017-12-11 | $28.22 | $28.27 | $28.20 | $28.27 | $27.63 | 5,268 |
| 2017-12-08 | $28.21 | $28.25 | $28.21 | $28.23 | $27.59 | 5,044 |
| 2017-12-07 | $28.18 | $28.24 | $28.16 | $28.23 | $27.59 | 6,529 |
| 2017-12-06 | $28.17 | $28.18 | $28.14 | $28.18 | $27.54 | 5,669 |
| 2017-12-05 | $28.28 | $28.28 | $28.23 | $28.23 | $27.58 | 34,663 |
| 2017-12-04 | $28.31 | $28.31 | $28.24 | $28.24 | $27.60 | 2,970 |
| 2017-12-01 | $28.37 | $28.37 | $28.17 | $28.24 | $27.60 | 23,821 |
| 2017-11-30 | $28.32 | $28.35 | $28.31 | $28.35 | $27.70 | 2,110 |
| 2017-11-29 | $28.27 | $28.27 | $28.26 | $28.26 | $27.62 | 972 |
| 2017-11-28 | $28.14 | $28.21 | $28.12 | $28.18 | $27.54 | 8,486 |
| 2017-11-27 | $28.19 | $28.21 | $28.19 | $28.21 | $27.57 | 2,776 |
| 2017-11-24 | $28.20 | $28.20 | $28.19 | $28.20 | $27.56 | 3,251 |
| 2017-11-22 | $28.23 | $28.23 | $28.15 | $28.15 | $27.51 | 759 |
| 2017-11-21 | $28.24 | $28.28 | $28.20 | $28.28 | $27.63 | 9,044 |
| 2017-11-20 | $28.25 | $28.28 | $28.25 | $28.28 | $27.63 | 991 |
| 2017-11-17 | $28.20 | $28.22 | $28.20 | $28.22 | $27.58 | 2,196 |
| 2017-11-16 | $28.25 | $28.26 | $28.24 | $28.26 | $27.62 | 2,718 |
| 2017-11-15 | $28.22 | $28.22 | $28.13 | $28.18 | $27.54 | 17,198 |
| 2017-11-14 | $28.35 | $28.35 | $28.24 | $28.30 | $27.65 | 17,263 |
| 2017-11-13 | $28.27 | $28.31 | $28.26 | $28.26 | $27.62 | 4,228 |
| 2017-11-10 | $28.29 | $28.29 | $28.21 | $28.27 | $27.62 | 2,367 |
| 2017-11-09 | $28.12 | $28.16 | $28.11 | $28.12 | $27.48 | 1,955 |
| 2017-11-08 | $28.04 | $28.09 | $28.04 | $28.08 | $27.43 | 2,465 |
| 2017-11-07 | $28.10 | $28.11 | $28.03 | $28.11 | $27.47 | 6,747 |
| 2017-11-06 | $28.11 | $28.12 | $28.10 | $28.10 | $27.46 | 2,599 |
| 2017-11-03 | $28.15 | $28.16 | $28.14 | $28.15 | $27.50 | 750 |
| 2017-11-02 | $28.23 | $28.23 | $28.12 | $28.12 | $27.48 | 5,328 |
| 2017-11-01 | $28.19 | $28.23 | $28.19 | $28.22 | $27.58 | 970 |
| 2017-10-31 | $28.26 | $28.27 | $28.18 | $28.27 | $27.63 | 2,336 |
| 2017-10-30 | $28.22 | $28.23 | $28.21 | $28.23 | $27.58 | 2,928 |
| 2017-10-27 | $28.40 | $28.40 | $28.31 | $28.31 | $27.66 | 3,399 |
| 2017-10-26 | $28.32 | $28.41 | $28.32 | $28.41 | $27.76 | 3,832 |
| 2017-10-25 | $28.45 | $28.45 | $28.32 | $28.33 | $27.68 | 4,932 |
| 2017-10-24 | $28.36 | $28.36 | $28.27 | $28.31 | $27.66 | 3,734 |
| 2017-10-23 | $28.23 | $28.29 | $28.19 | $28.28 | $27.63 | 5,026 |
| 2017-10-20 | $28.33 | $28.33 | $28.25 | $28.25 | $27.60 | 5,896 |
| 2017-10-19 | $28.16 | $28.16 | $28.08 | $28.10 | $27.46 | 4,258 |
| 2017-10-18 | $28.23 | $28.23 | $28.15 | $28.15 | $27.51 | 414 |
| 2017-10-17 | $28.11 | $28.14 | $28.05 | $28.08 | $27.44 | 8,875 |
| 2017-10-16 | $28.10 | $28.10 | $28.01 | $28.05 | $27.41 | 37,873 |
| 2017-10-13 | $28.09 | $28.09 | $28.07 | $28.07 | $27.43 | 1,952 |
| 2017-10-12 | $28.13 | $28.19 | $28.10 | $28.10 | $27.46 | 5,246 |
| 2017-10-11 | $28.14 | $28.19 | $28.14 | $28.16 | $27.52 | 5,416 |
| 2017-10-10 | $28.25 | $28.25 | $28.16 | $28.16 | $27.52 | 297 |
| 2017-10-09 | $28.21 | $28.25 | $28.21 | $28.24 | $27.60 | 37,427 |
| 2017-10-06 | $28.32 | $28.32 | $28.21 | $28.21 | $27.57 | 4,683 |
| 2017-10-05 | $28.21 | $28.22 | $28.21 | $28.22 | $27.58 | 713 |
| 2017-10-04 | $28.22 | $28.22 | $28.16 | $28.16 | $27.52 | 370 |
| 2017-10-03 | $28.20 | $28.20 | $28.12 | $28.12 | $27.48 | 52,404 |
| 2017-10-02 | $28.19 | $28.20 | $28.19 | $28.20 | $27.56 | 871 |
| 2017-09-29 | $28.11 | $28.19 | $28.11 | $28.17 | $27.53 | 3,770 |
| 2017-09-28 | $28.19 | $28.19 | $28.16 | $28.16 | $27.52 | 5,767 |
| 2017-09-27 | $28.18 | $28.19 | $28.11 | $28.15 | $27.51 | 1,561 |
| 2017-09-26 | $27.95 | $27.99 | $27.95 | $27.96 | $27.32 | 615 |
| 2017-09-25 | $28.00 | $28.01 | $27.92 | $27.92 | $27.28 | 1,695 |
| 2017-09-22 | $28.07 | $28.07 | $28.07 | $28.07 | $27.43 | 229 |
| 2017-09-21 | $28.05 | $28.05 | $28.05 | $28.05 | $27.41 | 32 |
| 2017-09-20 | $28.03 | $28.05 | $27.93 | $28.05 | $27.41 | 2,046 |
| 2017-09-19 | $27.93 | $28.03 | $27.93 | $28.03 | $27.39 | 1,142 |
| 2017-09-18 | $27.95 | $27.99 | $27.95 | $27.99 | $27.35 | 507 |
| 2017-09-15 | $27.92 | $27.92 | $27.92 | $27.92 | $27.28 | 162 |
| 2017-09-14 | $27.89 | $27.92 | $27.89 | $27.92 | $27.28 | 964 |
| 2017-09-13 | $27.86 | $27.86 | $27.84 | $27.84 | $27.21 | 718 |
| 2017-09-12 | $27.77 | $27.89 | $27.77 | $27.89 | $27.25 | 2,535 |
| 2017-09-11 | $27.69 | $27.71 | $27.67 | $27.71 | $27.08 | 2,359 |
| 2017-09-08 | $27.66 | $27.66 | $27.60 | $27.66 | $27.03 | 16,301 |
| 2017-09-07 | $27.73 | $27.73 | $27.55 | $27.55 | $26.92 | 7,947 |
| 2017-09-06 | $27.70 | $27.71 | $27.70 | $27.70 | $27.07 | 435 |
| 2017-09-05 | $27.76 | $27.78 | $27.68 | $27.70 | $27.07 | 5,787 |
| 2017-09-01 | $27.80 | $27.80 | $27.79 | $27.80 | $27.17 | 3,819 |
| 2017-08-31 | $27.82 | $27.82 | $27.77 | $27.78 | $27.15 | 4,675 |
| 2017-08-30 | $27.86 | $27.86 | $27.84 | $27.84 | $27.20 | 786 |
| 2017-08-29 | $27.77 | $27.80 | $27.59 | $27.79 | $27.16 | 65,615 |
| 2017-08-28 | $27.89 | $27.89 | $27.87 | $27.89 | $27.25 | 4,387 |
| 2017-08-25 | $27.95 | $27.95 | $27.86 | $27.90 | $27.26 | 880 |
| 2017-08-24 | $27.97 | $27.97 | $27.91 | $27.95 | $27.31 | 2,462 |
| 2017-08-23 | $27.87 | $27.98 | $27.86 | $27.96 | $27.32 | 9,712 |
| 2017-08-22 | $27.91 | $27.99 | $27.90 | $27.98 | $27.34 | 7,684 |
| 2017-08-21 | $27.88 | $27.94 | $27.88 | $27.94 | $27.30 | 2,968 |
| 2017-08-18 | $27.84 | $27.94 | $27.84 | $27.90 | $27.26 | 28,528 |
| 2017-08-17 | $27.98 | $28.03 | $27.87 | $27.88 | $27.24 | 8,957 |
| 2017-08-16 | $28.05 | $28.07 | $27.98 | $27.98 | $27.34 | 7,665 |
| 2017-08-15 | $28.07 | $28.10 | $28.03 | $28.06 | $27.42 | 10,243 |
| 2017-08-14 | $27.94 | $27.97 | $27.92 | $27.97 | $27.33 | 1,881 |
| 2017-08-11 | $27.93 | $28.02 | $27.89 | $27.89 | $27.25 | 2,590 |
| 2017-08-10 | $27.95 | $27.97 | $27.93 | $27.93 | $27.29 | 4,675 |
| 2017-08-09 | $28.01 | $28.02 | $28.00 | $28.02 | $27.38 | 680 |
| 2017-08-08 | $28.05 | $28.11 | $28.05 | $28.08 | $27.44 | 8,602 |
| 2017-08-07 | $28.07 | $28.12 | $28.03 | $28.05 | $27.41 | 3,361 |
| 2017-08-04 | $28.09 | $28.10 | $28.04 | $28.05 | $27.41 | 1,943 |
| 2017-08-03 | $28.03 | $28.07 | $27.98 | $27.98 | $27.34 | 524 |
| 2017-08-02 | $28.19 | $28.19 | $28.02 | $28.09 | $27.45 | 771 |
| 2017-08-01 | $28.23 | $28.23 | $28.04 | $28.04 | $27.40 | 6,894 |
| 2017-07-31 | $28.16 | $28.23 | $28.11 | $28.11 | $27.47 | 2,513 |
| 2017-07-28 | $28.12 | $28.15 | $28.12 | $28.13 | $27.49 | 484 |
| 2017-07-27 | $28.14 | $28.17 | $28.14 | $28.17 | $27.53 | 649 |
| 2017-07-26 | $28.28 | $28.28 | $28.10 | $28.10 | $27.46 | 1,792 |
| 2017-07-25 | $28.15 | $28.27 | $28.15 | $28.27 | $27.62 | 2,608 |
| 2017-07-24 | $28.05 | $28.14 | $28.04 | $28.14 | $27.49 | 1,505 |
| 2017-07-21 | $28.04 | $28.09 | $28.02 | $28.02 | $27.38 | 1,304 |
| 2017-07-20 | $28.05 | $28.14 | $28.05 | $28.14 | $27.49 | 1,296 |
| 2017-07-19 | $28.08 | $28.13 | $28.08 | $28.13 | $27.49 | 820 |
| 2017-07-18 | $28.19 | $28.19 | $28.08 | $28.10 | $27.46 | 1,026 |
| 2017-07-17 | $28.22 | $28.31 | $28.18 | $28.18 | $27.54 | 3,922 |
| 2017-07-14 | $28.20 | $28.32 | $28.20 | $28.32 | $27.67 | 3,392 |
| 2017-07-13 | $28.33 | $28.38 | $28.28 | $28.28 | $27.64 | 3,505 |
| 2017-07-12 | $28.30 | $28.32 | $28.26 | $28.26 | $27.62 | 3,619 |
| 2017-07-11 | $28.43 | $28.43 | $28.31 | $28.32 | $27.67 | 2,732 |
| 2017-07-10 | $28.46 | $28.46 | $28.44 | $28.44 | $27.79 | 1,396 |
| 2017-07-07 | $28.37 | $28.50 | $28.37 | $28.46 | $27.81 | 2,804 |
| 2017-07-06 | $28.41 | $28.41 | $28.35 | $28.35 | $27.70 | 2,822 |
| 2017-07-05 | $28.40 | $28.40 | $28.26 | $28.26 | $27.61 | 46,899 |
| 2017-07-03 | $28.23 | $28.38 | $28.23 | $28.33 | $27.68 | 1,693 |
| 2017-06-30 | $28.19 | $28.26 | $28.16 | $28.23 | $27.58 | 4,054 |
| 2017-06-29 | $28.12 | $28.23 | $28.12 | $28.14 | $27.50 | 846 |
| 2017-06-28 | $28.04 | $28.06 | $28.00 | $28.01 | $27.37 | 32,324 |
| 2017-06-27 | $28.01 | $28.02 | $28.01 | $28.02 | $27.38 | 479 |
| 2017-06-26 | $27.93 | $27.95 | $27.87 | $27.95 | $27.31 | 1,273 |
| 2017-06-23 | $27.95 | $28.03 | $27.91 | $27.91 | $27.27 | 24,607 |
| 2017-06-22 | $27.98 | $27.99 | $27.91 | $27.96 | $27.32 | 4,939 |
| 2017-06-21 | $28.04 | $28.04 | $27.93 | $28.00 | $27.36 | 7,155 |
| 2017-06-20 | $27.93 | $27.93 | $27.93 | $27.93 | $27.29 | 285 |
| 2017-06-19 | $27.81 | $28.06 | $27.81 | $28.05 | $27.41 | 20,413 |
| 2017-06-16 | $28.01 | $28.01 | $27.93 | $27.93 | $27.29 | 1,886 |
| 2017-06-15 | $27.89 | $28.06 | $27.89 | $28.06 | $27.42 | 4,520 |
| 2017-06-14 | $27.94 | $27.94 | $27.78 | $27.92 | $27.28 | 15,631 |
| 2017-06-13 | $28.15 | $28.15 | $28.00 | $28.02 | $27.38 | 828 |
| 2017-06-12 | $28.07 | $28.17 | $28.02 | $28.02 | $27.38 | 19,676 |
| 2017-06-09 | $28.15 | $28.19 | $28.05 | $28.05 | $27.41 | 4,913 |
| 2017-06-08 | $28.03 | $28.14 | $27.99 | $28.03 | $27.39 | 8,975 |
| 2017-06-07 | $28.02 | $28.02 | $27.99 | $28.01 | $27.37 | 2,706 |
| 2017-06-06 | $27.90 | $27.97 | $27.89 | $27.94 | $27.30 | 9,035 |
| 2017-06-05 | $28.02 | $28.02 | $27.98 | $27.99 | $27.35 | 1,277 |
| 2017-06-02 | $28.05 | $28.07 | $27.91 | $28.01 | $27.37 | 13,055 |
| 2017-06-01 | $28.07 | $28.23 | $28.07 | $28.23 | $27.59 | 1,360 |
| 2017-05-31 | $28.00 | $28.09 | $27.99 | $28.03 | $27.39 | 6,727 |
| 2017-05-30 | $28.10 | $28.16 | $28.10 | $28.16 | $27.51 | 724 |
| 2017-05-26 | $28.18 | $28.29 | $28.10 | $28.29 | $27.64 | 57,383 |
| 2017-05-25 | $28.14 | $28.31 | $28.13 | $28.30 | $27.65 | 6,426 |
| 2017-05-24 | $28.31 | $28.31 | $28.22 | $28.25 | $27.61 | 2,004 |
| 2017-05-23 | $28.29 | $28.29 | $28.14 | $28.24 | $27.60 | 11,858 |
| 2017-05-22 | $28.21 | $28.24 | $28.13 | $28.22 | $27.58 | 699 |
| 2017-05-19 | $28.22 | $28.26 | $28.14 | $28.16 | $27.52 | 5,241 |
| 2017-05-18 | $28.18 | $28.18 | $28.18 | $28.18 | $27.54 | 177 |
| 2017-05-17 | $28.16 | $28.25 | $28.07 | $28.23 | $27.59 | 4,552 |
| 2017-05-16 | $28.48 | $28.48 | $28.33 | $28.34 | $27.70 | 6,828 |
| 2017-05-15 | $28.41 | $28.50 | $28.41 | $28.50 | $27.85 | 2,364 |
| 2017-05-12 | $28.37 | $28.39 | $28.31 | $28.38 | $27.73 | 35,435 |
| 2017-05-11 | $28.56 | $28.63 | $28.55 | $28.55 | $27.90 | 3,479 |
| 2017-05-10 | $28.58 | $28.58 | $28.58 | $28.58 | $27.92 | 1,451 |
| 2017-05-09 | $28.64 | $28.64 | $28.51 | $28.51 | $27.86 | 2,003 |
| 2017-05-08 | $28.55 | $28.55 | $28.52 | $28.52 | $27.87 | 786 |
| 2017-05-05 | $28.43 | $28.50 | $28.40 | $28.40 | $27.75 | 17,169 |
| 2017-05-04 | $28.52 | $28.56 | $28.45 | $28.47 | $27.82 | 9,094 |
| 2017-05-03 | $28.28 | $28.33 | $28.28 | $28.33 | $27.68 | 7,257 |
| 2017-05-02 | $28.63 | $28.63 | $28.27 | $28.27 | $27.63 | 841 |
| 2017-05-01 | $28.54 | $28.54 | $28.31 | $28.42 | $27.77 | 21,492 |
| 2017-04-28 | $28.47 | $28.47 | $28.32 | $28.32 | $27.67 | 1,107 |
| 2017-04-27 | $28.29 | $28.38 | $28.29 | $28.38 | $27.73 | 1,142 |
| 2017-04-26 | $28.46 | $28.46 | $28.40 | $28.40 | $27.75 | 859 |
| 2017-04-25 | $28.43 | $28.46 | $28.35 | $28.46 | $27.81 | 3,721 |
| 2017-04-24 | $28.37 | $28.42 | $28.25 | $28.26 | $27.62 | 11,654 |
| 2017-04-21 | $28.20 | $28.27 | $28.20 | $28.26 | $27.62 | 8,082 |
| 2017-04-20 | $28.30 | $28.33 | $28.28 | $28.29 | $27.64 | 8,489 |
| 2017-04-19 | $28.24 | $28.24 | $28.16 | $28.22 | $27.58 | 3,626 |
| 2017-04-18 | $28.23 | $28.24 | $28.08 | $28.08 | $27.44 | 13,974 |
| 2017-04-17 | $28.20 | $28.34 | $28.18 | $28.26 | $27.62 | 15,551 |
| 2017-04-13 | $28.26 | $28.30 | $28.20 | $28.21 | $27.57 | 17,959 |
| 2017-04-12 | $28.42 | $28.48 | $28.35 | $28.35 | $27.70 | 1,282 |
| 2017-04-11 | $28.51 | $28.54 | $28.36 | $28.36 | $27.71 | 22,413 |
| 2017-04-10 | $28.55 | $28.61 | $28.50 | $28.57 | $27.92 | 31,859 |
| 2017-04-07 | $28.55 | $28.88 | $28.46 | $28.55 | $27.90 | 4,170 |
| 2017-04-06 | $28.52 | $28.61 | $28.52 | $28.54 | $27.89 | 4,265 |
| 2017-04-05 | $28.59 | $28.63 | $28.51 | $28.55 | $27.90 | 47,052 |
| 2017-04-04 | $28.56 | $28.56 | $28.49 | $28.49 | $27.84 | 2,533 |
| 2017-04-03 | $28.69 | $28.69 | $28.47 | $28.47 | $27.82 | 4,704 |
| 2017-03-31 | $28.81 | $28.81 | $28.58 | $28.58 | $27.93 | 5,122 |
| 2017-03-30 | $28.68 | $28.75 | $28.58 | $28.60 | $27.95 | 36,783 |
| 2017-03-29 | $28.69 | $28.71 | $28.61 | $28.71 | $28.05 | 19,503 |
| 2017-03-28 | $28.65 | $28.76 | $28.62 | $28.74 | $28.08 | 1,961 |
| 2017-03-27 | $28.52 | $28.71 | $28.47 | $28.61 | $27.96 | 10,017 |
| 2017-03-24 | $28.73 | $28.76 | $28.59 | $28.75 | $28.09 | 48,316 |
| 2017-03-23 | $28.70 | $28.76 | $28.65 | $28.66 | $28.01 | 58,499 |
| 2017-03-22 | $28.70 | $28.74 | $28.64 | $28.71 | $28.06 | 2,100 |
| 2017-03-21 | $28.90 | $28.90 | $28.72 | $28.78 | $28.12 | 65,112 |
| 2017-03-20 | $28.97 | $28.97 | $28.80 | $28.80 | $28.14 | 4,237 |
| 2017-03-17 | $28.98 | $28.98 | $28.95 | $28.96 | $28.30 | 1,223 |
| 2017-03-16 | $28.99 | $29.02 | $28.97 | $28.97 | $28.31 | 20,422 |
| 2017-03-15 | $29.13 | $29.16 | $28.92 | $28.93 | $28.27 | 199,490 |
| 2017-03-14 | $29.23 | $29.23 | $29.14 | $29.16 | $28.49 | 12,114 |
| 2017-03-13 | $29.13 | $29.25 | $29.13 | $29.21 | $28.54 | 222,560 |
| 2017-03-10 | $29.08 | $29.17 | $29.08 | $29.10 | $28.44 | 27,482 |
| 2017-03-09 | $29.10 | $29.19 | $29.10 | $29.18 | $28.51 | 8,958 |
| 2017-03-08 | $29.10 | $29.14 | $29.03 | $29.09 | $28.43 | 38,701 |
| 2017-03-07 | $29.01 | $29.02 | $28.99 | $28.99 | $28.33 | 945 |
| 2017-03-06 | $28.97 | $29.01 | $28.93 | $28.97 | $28.31 | 2,039 |
| 2017-03-03 | $29.00 | $29.04 | $28.94 | $29.00 | $28.34 | 10,374 |
| 2017-03-02 | $28.99 | $29.01 | $28.93 | $28.97 | $28.31 | 12,919 |
| 2017-03-01 | $28.87 | $28.94 | $28.87 | $28.88 | $28.22 | 12,278 |
| 2017-02-28 | $28.69 | $28.69 | $28.62 | $28.62 | $27.97 | 669 |
| 2017-02-27 | $28.65 | $28.71 | $28.61 | $28.71 | $28.06 | 3,038 |
| 2017-02-24 | $28.65 | $28.65 | $28.60 | $28.60 | $27.95 | 2,368 |
| 2017-02-23 | $28.77 | $28.77 | $28.75 | $28.76 | $28.10 | 2,856 |
| 2017-02-22 | $28.78 | $28.89 | $28.78 | $28.79 | $28.13 | 1,985 |
| 2017-02-21 | $28.92 | $28.92 | $28.76 | $28.81 | $28.15 | 4,277 |
| 2017-02-17 | $28.82 | $28.84 | $28.79 | $28.84 | $28.18 | 5,578 |
| 2017-02-16 | $28.99 | $28.99 | $28.83 | $28.91 | $28.25 | 21,158 |
| 2017-02-15 | $29.06 | $29.06 | $28.99 | $29.04 | $28.38 | 7,138 |
| 2017-02-14 | $28.86 | $29.09 | $28.83 | $28.93 | $28.27 | 16,462 |
| 2017-02-13 | $29.04 | $29.04 | $28.78 | $28.80 | $28.14 | 14,255 |
| 2017-02-10 | $28.84 | $28.85 | $28.76 | $28.83 | $28.17 | 14,490 |
| 2017-02-09 | $28.68 | $28.76 | $28.62 | $28.75 | $28.09 | 25,558 |
| 2017-02-08 | $28.63 | $28.64 | $28.53 | $28.64 | $27.99 | 29,733 |
| 2017-02-07 | $28.84 | $28.88 | $28.62 | $28.71 | $28.06 | 28,837 |
| 2017-02-06 | $28.84 | $28.85 | $28.75 | $28.75 | $28.09 | 1,959 |
| 2017-02-03 | $28.82 | $28.93 | $28.82 | $28.93 | $28.27 | 679 |
| 2017-02-02 | $28.87 | $28.93 | $28.82 | $28.91 | $28.25 | 10,883 |
| 2017-02-01 | $28.95 | $29.03 | $28.95 | $28.98 | $28.32 | 3,732 |
| 2017-01-31 | $29.09 | $29.09 | $28.79 | $28.93 | $28.27 | 3,257 |
| 2017-01-30 | $29.02 | $29.02 | $28.96 | $29.02 | $28.36 | 1,290 |
| 2017-01-27 | $29.03 | $29.04 | $28.99 | $29.01 | $28.35 | 1,321 |
| 2017-01-26 | $29.06 | $29.14 | $29.00 | $29.00 | $28.34 | 2,356 |
| 2017-01-25 | $29.01 | $29.13 | $29.00 | $29.12 | $28.46 | 22,308 |
| 2017-01-24 | $28.92 | $28.97 | $28.84 | $28.95 | $28.29 | 8,120 |
| 2017-01-23 | $28.94 | $28.95 | $28.79 | $28.83 | $28.17 | 9,105 |
| 2017-01-20 | $28.97 | $29.07 | $28.93 | $28.96 | $28.30 | 1,773 |
| 2017-01-19 | $28.99 | $29.05 | $28.95 | $28.98 | $28.31 | 3,452 |
| 2017-01-18 | $28.79 | $28.85 | $28.74 | $28.85 | $28.19 | 2,215 |
| 2017-01-17 | $28.67 | $28.72 | $28.59 | $28.72 | $28.06 | 17,512 |
| 2017-01-13 | $28.85 | $28.85 | $28.79 | $28.79 | $28.13 | 2,725 |
| 2017-01-12 | $28.66 | $28.75 | $28.66 | $28.75 | $28.09 | 2,194 |
| 2017-01-11 | $28.78 | $28.84 | $28.77 | $28.78 | $28.12 | 1,506 |
| 2017-01-10 | $28.79 | $28.79 | $28.78 | $28.78 | $28.12 | 3,535 |
| 2017-01-09 | $28.75 | $28.77 | $28.75 | $28.77 | $28.11 | 1,728 |
| 2017-01-06 | $28.90 | $28.91 | $28.83 | $28.91 | $28.25 | 11,112 |
| 2017-01-05 | $28.92 | $28.92 | $28.75 | $28.75 | $28.09 | 3,484 |
| 2017-01-04 | $29.03 | $29.03 | $28.95 | $28.95 | $28.29 | 3,025 |
| 2017-01-03 | $29.06 | $29.13 | $28.96 | $28.96 | $28.30 | 5,503 |
| 2016-12-30 | $29.07 | $29.07 | $28.95 | $29.07 | $28.41 | 23,630 |
| 2016-12-29 | $29.10 | $29.17 | $28.97 | $29.11 | $28.45 | 58,996 |
| 2016-12-28 | $29.27 | $29.27 | $29.09 | $29.12 | $28.46 | 10,792 |
| 2016-12-27 | $29.31 | $29.31 | $29.24 | $29.27 | $28.60 | 15,651 |
| 2016-12-23 | $29.24 | $29.24 | $29.10 | $29.20 | $28.53 | 28,459 |
| 2016-12-22 | $29.33 | $29.33 | $29.23 | $29.27 | $28.60 | 3,643 |
| 2016-12-21 | $29.30 | $29.30 | $29.20 | $29.26 | $28.59 | 21,419 |
| 2016-12-20 | $29.29 | $29.37 | $29.29 | $29.32 | $28.65 | 8,509 |
| 2016-12-19 | $29.29 | $29.37 | $29.20 | $29.20 | $28.53 | 28,852 |
| 2016-12-16 | $29.38 | $29.39 | $29.29 | $29.37 | $28.70 | 5,619 |
| 2016-12-15 | $29.34 | $29.45 | $29.29 | $29.42 | $28.75 | 42,728 |
| 2016-12-14 | $28.93 | $29.34 | $28.88 | $29.34 | $28.67 | 23,972 |
| 2016-12-13 | $29.06 | $29.10 | $29.03 | $29.03 | $28.37 | 4,794 |
| 2016-12-12 | $29.14 | $29.14 | $29.05 | $29.05 | $28.39 | 4,195 |
| 2016-12-09 | $28.97 | $29.11 | $28.87 | $29.05 | $28.39 | 11,710 |
| 2016-12-08 | $28.89 | $29.02 | $28.88 | $28.88 | $28.23 | 2,498 |
| 2016-12-07 | $28.90 | $28.90 | $28.76 | $28.85 | $28.19 | 12,405 |
| 2016-12-06 | $28.98 | $28.99 | $28.89 | $28.95 | $28.29 | 12,599 |
| 2016-12-05 | $29.07 | $29.07 | $28.87 | $28.97 | $28.31 | 16,080 |
| 2016-12-02 | $29.03 | $29.03 | $28.87 | $28.97 | $28.31 | 14,677 |
| 2016-12-01 | $29.14 | $29.18 | $29.00 | $29.02 | $28.36 | 40,306 |
| 2016-11-30 | $28.95 | $28.97 | $28.88 | $28.96 | $28.30 | 10,534 |
| 2016-11-29 | $28.88 | $28.88 | $28.80 | $28.81 | $28.15 | 33,065 |
| 2016-11-28 | $28.79 | $28.88 | $28.75 | $28.81 | $28.15 | 7,796 |
| 2016-11-25 | $28.81 | $28.97 | $28.81 | $28.95 | $28.29 | 4,277 |
| 2016-11-23 | $28.96 | $29.04 | $28.81 | $28.81 | $28.15 | 41,163 |
| 2016-11-22 | $28.75 | $28.80 | $28.73 | $28.74 | $28.08 | 59,977 |
| 2016-11-21 | $28.85 | $28.91 | $28.80 | $28.84 | $28.18 | 15,976 |
| 2016-11-18 | $28.76 | $28.91 | $28.72 | $28.89 | $28.23 | 42,587 |
| 2016-11-17 | $28.66 | $28.77 | $28.61 | $28.77 | $28.11 | 20,777 |
| 2016-11-16 | $28.70 | $28.70 | $28.54 | $28.55 | $27.90 | 8,003 |
| 2016-11-15 | $28.59 | $28.66 | $28.55 | $28.66 | $28.01 | 13,664 |
| 2016-11-14 | $28.60 | $28.69 | $28.51 | $28.68 | $28.03 | 36,093 |
| 2016-11-11 | $28.36 | $28.47 | $28.30 | $28.47 | $27.82 | 9,106 |
| 2016-11-10 | $28.35 | $28.37 | $28.22 | $28.35 | $27.70 | 29,952 |
| 2016-11-09 | $27.99 | $28.27 | $27.89 | $28.24 | $27.59 | 16,504 |
| 2016-11-08 | $27.72 | $27.83 | $27.72 | $27.81 | $27.18 | 1,098 |
| 2016-11-07 | $27.73 | $27.73 | $27.68 | $27.69 | $27.06 | 1,153 |
| 2016-11-04 | $27.63 | $27.63 | $27.57 | $27.57 | $26.94 | 2,885 |
| 2016-11-03 | $27.69 | $27.69 | $27.69 | $27.69 | $27.06 | 465 |
| 2016-11-02 | $27.69 | $27.70 | $27.64 | $27.70 | $27.07 | 3,410 |
| 2016-11-01 | $27.81 | $27.85 | $27.73 | $27.74 | $27.10 | 7,111 |
| 2016-10-31 | $27.76 | $27.79 | $27.76 | $27.77 | $27.14 | 3,019 |
| 2016-10-28 | $27.88 | $27.88 | $27.79 | $27.80 | $27.17 | 9,028 |
| 2016-10-27 | $27.84 | $27.84 | $27.80 | $27.81 | $27.18 | 2,688 |
| 2016-10-26 | $27.58 | $27.58 | $27.58 | $27.58 | $26.95 | 16 |
| 2016-10-25 | $27.70 | $27.70 | $27.58 | $27.58 | $26.95 | 1,485 |
| 2016-10-24 | $27.66 | $27.68 | $27.60 | $27.68 | $27.05 | 794 |
| 2016-10-21 | $27.62 | $27.63 | $27.60 | $27.60 | $26.97 | 1,324 |
| 2016-10-20 | $27.61 | $27.66 | $27.61 | $27.66 | $27.02 | 2,395 |
| 2016-10-19 | $27.62 | $27.62 | $27.55 | $27.61 | $26.98 | 6,201 |
| 2016-10-18 | $27.73 | $27.73 | $27.64 | $27.66 | $27.03 | 1,076 |
| 2016-10-17 | $27.67 | $27.70 | $27.66 | $27.66 | $27.03 | 4,594 |
| 2016-10-14 | $27.67 | $27.73 | $27.67 | $27.73 | $27.10 | 12,570 |
| 2016-10-13 | $27.68 | $27.68 | $27.59 | $27.62 | $26.99 | 9,118 |
| 2016-10-12 | $27.98 | $27.98 | $27.70 | $27.73 | $27.10 | 3,768 |
| 2016-10-11 | $27.37 | $27.72 | $27.37 | $27.70 | $27.07 | 1,753 |
| 2016-10-10 | $27.69 | $27.72 | $27.69 | $27.70 | $27.07 | 2,462 |
| 2016-10-07 | $27.62 | $27.69 | $27.60 | $27.60 | $26.97 | 10,580 |
| 2016-10-06 | $27.68 | $27.69 | $27.62 | $27.68 | $27.05 | 3,110 |
| 2016-10-05 | $27.53 | $27.65 | $27.53 | $27.64 | $27.01 | 2,836 |
| 2016-10-04 | $27.47 | $27.54 | $27.47 | $27.54 | $26.91 | 1,170 |
| 2016-10-03 | $27.36 | $27.47 | $27.36 | $27.42 | $26.79 | 17,659 |
| 2016-09-30 | $27.36 | $27.42 | $27.31 | $27.36 | $26.74 | 3,144 |
| 2016-09-29 | $27.40 | $27.40 | $27.30 | $27.31 | $26.69 | 58,915 |
| 2016-09-28 | $27.31 | $27.32 | $27.24 | $27.32 | $26.70 | 3,690 |
| 2016-09-27 | $27.28 | $27.28 | $27.28 | $27.28 | $26.66 | 635 |
| 2016-09-26 | $27.40 | $27.40 | $27.29 | $27.39 | $26.76 | 15,856 |
| 2016-09-23 | $27.42 | $27.45 | $27.42 | $27.45 | $26.82 | 45,448 |
| 2016-09-22 | $27.45 | $27.50 | $27.41 | $27.45 | $26.82 | 7,450 |
| 2016-09-21 | $27.62 | $27.65 | $27.57 | $27.57 | $26.94 | 5,066 |
| 2016-09-20 | $27.60 | $27.60 | $27.51 | $27.59 | $26.96 | 56,366 |
| 2016-09-19 | $27.63 | $27.64 | $27.60 | $27.62 | $26.99 | 63,507 |
| 2016-09-16 | $27.59 | $27.60 | $27.58 | $27.58 | $26.95 | 523 |
| 2016-09-15 | $27.64 | $27.64 | $27.54 | $27.56 | $26.93 | 3,949 |
| 2016-09-14 | $27.66 | $27.66 | $27.53 | $27.56 | $26.93 | 3,236 |
| 2016-09-13 | $27.53 | $27.75 | $27.52 | $27.70 | $27.07 | 5,831 |
| 2016-09-12 | $27.65 | $27.65 | $27.56 | $27.56 | $26.93 | 2,957 |
| 2016-09-09 | $27.58 | $27.59 | $27.55 | $27.59 | $26.96 | 2,349 |
| 2016-09-08 | $27.41 | $27.47 | $27.35 | $27.44 | $26.81 | 946 |
| 2016-09-07 | $27.33 | $27.36 | $27.28 | $27.31 | $26.69 | 4,988 |
| 2016-09-06 | $27.49 | $27.52 | $27.31 | $27.31 | $26.69 | 14,087 |
| 2016-09-02 | $27.44 | $27.50 | $27.44 | $27.48 | $26.86 | 6,582 |
| 2016-09-01 | $27.47 | $27.61 | $27.40 | $27.40 | $26.77 | 5,944 |
| 2016-08-31 | $27.39 | $27.41 | $27.38 | $27.40 | $26.77 | 1,782 |
| 2016-08-30 | $27.44 | $27.46 | $27.41 | $27.42 | $26.79 | 7,145 |
| 2016-08-29 | $27.49 | $27.49 | $27.37 | $27.41 | $26.78 | 2,068 |
| 2016-08-26 | $27.37 | $27.58 | $27.31 | $27.54 | $26.92 | 3,728 |
| 2016-08-25 | $27.37 | $27.44 | $27.37 | $27.37 | $26.75 | 1,435 |
| 2016-08-24 | $27.40 | $27.40 | $27.40 | $27.40 | $26.77 | 127 |
| 2016-08-23 | $27.31 | $27.40 | $27.30 | $27.40 | $26.77 | 24,372 |
| 2016-08-22 | $27.36 | $27.37 | $27.34 | $27.34 | $26.72 | 2,319 |
| 2016-08-19 | $27.48 | $27.48 | $27.36 | $27.42 | $26.79 | 2,569 |
| 2016-08-18 | $27.33 | $27.36 | $27.32 | $27.32 | $26.70 | 3,276 |
| 2016-08-17 | $27.39 | $27.45 | $27.33 | $27.40 | $26.77 | 6,387 |
| 2016-08-16 | $27.14 | $27.45 | $27.14 | $27.41 | $26.78 | 8,467 |
| 2016-08-15 | $27.38 | $27.39 | $27.38 | $27.39 | $26.77 | 1,167 |
| 2016-08-12 | $27.22 | $27.23 | $27.16 | $27.23 | $26.61 | 1,703 |
| 2016-08-11 | $27.31 | $27.46 | $27.31 | $27.46 | $26.84 | 909 |
| 2016-08-10 | $27.25 | $27.32 | $27.25 | $27.30 | $26.68 | 702 |
| 2016-08-09 | $27.41 | $27.41 | $27.34 | $27.34 | $26.71 | 2,276 |
| 2016-08-08 | $27.48 | $27.50 | $27.40 | $27.41 | $26.78 | 1,722 |
| 2016-08-05 | $27.35 | $27.45 | $27.35 | $27.41 | $26.79 | 1,417 |
| 2016-08-04 | $27.31 | $27.31 | $27.19 | $27.25 | $26.63 | 4,001 |
| 2016-08-03 | $27.31 | $27.35 | $27.31 | $27.31 | $26.69 | 2,263 |
| 2016-08-02 | $27.29 | $27.31 | $27.25 | $27.31 | $26.69 | 14,318 |
| 2016-08-01 | $27.57 | $27.98 | $27.15 | $27.24 | $26.62 | 8,790 |
| 2016-07-29 | $27.23 | $27.23 | $27.13 | $27.13 | $26.51 | 1,343 |
| 2016-07-28 | $27.36 | $27.36 | $27.23 | $27.32 | $26.70 | 658 |
| 2016-07-27 | $27.33 | $27.39 | $27.33 | $27.39 | $26.77 | 2,900 |
| 2016-07-26 | $27.40 | $27.40 | $27.38 | $27.40 | $26.77 | 3,670 |
| 2016-07-25 | $27.19 | $27.48 | $27.19 | $27.40 | $26.78 | 9,121 |
| 2016-07-22 | $27.34 | $27.43 | $27.34 | $27.43 | $26.80 | 3,531 |
| 2016-07-21 | $27.53 | $27.53 | $27.34 | $27.40 | $26.77 | 1,711 |
| 2016-07-20 | $27.39 | $27.49 | $27.39 | $27.45 | $26.82 | 1,054 |
| 2016-07-19 | $27.37 | $27.45 | $27.37 | $27.37 | $26.75 | 13,964 |
| 2016-07-18 | $27.40 | $27.50 | $27.40 | $27.44 | $26.81 | 2,549 |
| 2016-07-15 | $27.48 | $27.50 | $27.38 | $27.48 | $26.85 | 17,610 |
| 2016-07-14 | $27.31 | $27.36 | $27.27 | $27.35 | $26.73 | 76,054 |
| 2016-07-13 | $27.25 | $27.28 | $27.17 | $27.27 | $26.65 | 5,672 |
| 2016-07-12 | $27.23 | $27.33 | $27.23 | $27.33 | $26.71 | 9,629 |
| 2016-07-11 | $27.08 | $27.15 | $27.08 | $27.15 | $26.53 | 6,951 |
| 2016-07-08 | $27.08 | $27.08 | $27.04 | $27.04 | $26.43 | 6,432 |
| 2016-07-07 | $27.08 | $27.12 | $27.01 | $27.01 | $26.39 | 22,489 |
| 2016-07-06 | $27.00 | $27.09 | $27.00 | $27.01 | $26.39 | 15,350 |
| 2016-07-05 | $27.06 | $27.19 | $26.94 | $27.04 | $26.42 | 15,388 |
| 2016-07-01 | $27.13 | $27.18 | $27.13 | $27.15 | $26.53 | 2,404 |
| 2016-06-30 | $27.33 | $27.33 | $27.19 | $27.19 | $26.56 | 518 |
| 2016-06-29 | $27.22 | $27.32 | $27.19 | $27.32 | $26.70 | 3,411 |
| 2016-06-28 | $27.21 | $27.25 | $27.19 | $27.19 | $26.57 | 7,545 |
| 2016-06-27 | $27.27 | $27.29 | $27.19 | $27.20 | $26.58 | 41,843 |
| 2016-06-24 | $27.49 | $27.55 | $27.32 | $27.55 | $26.92 | 16,587 |
| 2016-06-23 | $27.78 | $27.86 | $27.77 | $27.86 | $27.22 | 5,609 |
| 2016-06-22 | $27.81 | $27.81 | $27.76 | $27.76 | $27.12 | 626 |
| 2016-06-21 | $27.74 | $27.81 | $27.70 | $27.73 | $27.09 | 15,945 |
| 2016-06-20 | $27.67 | $27.72 | $27.67 | $27.68 | $27.05 | 751 |
| 2016-06-17 | $27.54 | $27.58 | $27.54 | $27.58 | $26.95 | 424 |
| 2016-06-16 | $27.50 | $27.50 | $27.44 | $27.44 | $26.82 | 13,111 |
| 2016-06-15 | $27.59 | $27.59 | $27.55 | $27.55 | $26.92 | 3,512 |
| 2016-06-14 | $27.61 | $27.63 | $27.50 | $27.63 | $27.00 | 20,500 |
| 2016-06-13 | $27.57 | $27.74 | $27.53 | $27.56 | $26.93 | 5,405 |
| 2016-06-10 | $27.30 | $27.76 | $27.30 | $27.67 | $27.04 | 13,967 |
| 2016-06-09 | $27.72 | $27.83 | $27.64 | $27.73 | $27.10 | 6,830 |
| 2016-06-08 | $27.70 | $27.90 | $27.70 | $27.78 | $27.15 | 8,038 |
| 2016-06-07 | $27.78 | $27.81 | $27.77 | $27.81 | $27.18 | 4,460 |
| 2016-06-06 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 224 |
| 2016-06-03 | $27.98 | $27.98 | $27.84 | $27.84 | $27.21 | 15,615 |
| 2016-06-02 | $28.07 | $28.08 | $28.07 | $28.07 | $27.43 | 1,694 |
| 2016-06-01 | $28.09 | $28.17 | $28.08 | $28.17 | $27.53 | 3,953 |
| 2016-05-31 | $28.28 | $28.28 | $28.10 | $28.15 | $27.51 | 9,805 |
| 2016-05-27 | $28.08 | $28.18 | $28.08 | $28.18 | $27.54 | 4,036 |
| 2016-05-26 | $28.20 | $28.20 | $28.16 | $28.17 | $27.53 | 1,044 |
| 2016-05-25 | $28.16 | $28.22 | $28.16 | $28.22 | $27.58 | 2,372 |
| 2016-05-24 | $28.13 | $28.13 | $28.13 | $28.13 | $27.49 | 43 |
| 2016-05-23 | $28.17 | $28.19 | $28.09 | $28.13 | $27.49 | 1,855 |
| 2016-05-20 | $28.16 | $28.18 | $28.16 | $28.18 | $27.54 | 630 |
| 2016-05-19 | $28.23 | $28.24 | $28.10 | $28.23 | $27.59 | 16,057 |
| 2016-05-18 | $28.15 | $28.24 | $28.10 | $28.24 | $27.60 | 1,869 |
| 2016-05-17 | $28.02 | $28.02 | $27.95 | $27.95 | $27.31 | 1,524 |
| 2016-05-16 | $27.92 | $27.93 | $27.92 | $27.93 | $27.29 | 271 |
| 2016-05-13 | $27.89 | $27.89 | $27.83 | $27.83 | $27.20 | 360 |
| 2016-05-12 | $27.98 | $28.00 | $27.94 | $28.00 | $27.36 | 1,339 |
| 2016-05-11 | $27.90 | $27.94 | $27.90 | $27.90 | $27.26 | 3,973 |
| 2016-05-10 | $27.91 | $27.98 | $27.90 | $27.98 | $27.34 | 9,905 |
| 2016-05-09 | $27.93 | $27.93 | $27.93 | $27.93 | $27.29 | 169 |
| 2016-05-06 | $27.93 | $27.93 | $27.93 | $27.93 | $27.29 | 80 |
| 2016-05-05 | $27.98 | $28.04 | $27.93 | $27.93 | $27.29 | 8,886 |
| 2016-05-04 | $28.00 | $28.07 | $28.00 | $28.02 | $27.38 | 3,864 |
| 2016-05-03 | $28.09 | $28.09 | $28.09 | $28.09 | $27.45 | 526 |
| 2016-05-02 | $28.15 | $28.18 | $28.13 | $28.18 | $27.54 | 2,576 |
| 2016-04-29 | $28.25 | $28.25 | $28.14 | $28.14 | $27.50 | 603 |
| 2016-04-28 | $28.19 | $28.26 | $28.15 | $28.16 | $27.52 | 3,147 |
| 2016-04-27 | $28.28 | $28.29 | $28.19 | $28.22 | $27.57 | 4,708 |
| 2016-04-26 | $28.37 | $28.37 | $28.30 | $28.37 | $27.72 | 1,598 |
| 2016-04-25 | $28.28 | $28.28 | $28.27 | $28.28 | $27.63 | 9,426 |
| 2016-04-22 | $28.32 | $28.33 | $28.24 | $28.31 | $27.67 | 2,954 |
| 2016-04-21 | $28.25 | $28.31 | $28.25 | $28.26 | $27.62 | 3,203 |
| 2016-04-20 | $28.01 | $28.01 | $28.01 | $28.01 | $27.37 | 283 |
| 2016-04-19 | $28.08 | $28.11 | $28.02 | $28.06 | $27.42 | 2,333 |
| 2016-04-18 | $28.10 | $28.10 | $28.01 | $28.05 | $27.41 | 2,593 |
| 2016-04-15 | $28.04 | $28.08 | $27.96 | $28.03 | $27.39 | 3,222 |
| 2016-04-14 | $28.05 | $28.07 | $28.05 | $28.07 | $27.43 | 1,194 |
| 2016-04-13 | $28.08 | $28.08 | $27.98 | $28.00 | $27.36 | 6,086 |
| 2016-04-12 | $28.01 | $28.07 | $28.01 | $28.03 | $27.39 | 4,110 |
| 2016-04-11 | $28.00 | $28.00 | $28.00 | $28.00 | $27.36 | 319 |
| 2016-04-08 | $27.97 | $27.97 | $27.95 | $27.95 | $27.31 | 1,279 |
| 2016-04-07 | $27.92 | $27.94 | $27.90 | $27.91 | $27.27 | 13,312 |
| 2016-04-06 | $28.00 | $28.05 | $27.98 | $28.05 | $27.41 | 3,261 |
| 2016-04-05 | $27.96 | $28.00 | $27.96 | $28.00 | $27.36 | 785 |
| 2016-04-04 | $28.10 | $28.10 | $28.10 | $28.10 | $27.46 | 615 |
| 2016-04-01 | $28.03 | $28.16 | $28.03 | $28.10 | $27.46 | 6,062 |
| 2016-03-31 | $28.12 | $28.13 | $28.05 | $28.13 | $27.49 | 797 |
| 2016-03-30 | $28.25 | $28.25 | $28.25 | $28.25 | $27.60 | 324 |
| 2016-03-29 | $28.30 | $28.35 | $28.14 | $28.14 | $27.50 | 822 |
| 2016-03-28 | $28.40 | $28.40 | $28.30 | $28.30 | $27.66 | 3,946 |
| 2016-03-24 | $28.40 | $28.43 | $28.40 | $28.43 | $27.78 | 1,458 |
| 2016-03-23 | $28.51 | $28.51 | $28.43 | $28.43 | $27.78 | 1,356 |
| 2016-03-22 | $28.44 | $28.44 | $28.44 | $28.44 | $27.79 | 429 |
| 2016-03-21 | $28.47 | $28.48 | $28.41 | $28.44 | $27.79 | 2,863 |
| 2016-03-18 | $28.30 | $28.46 | $28.28 | $28.28 | $27.63 | 1,634 |
| 2016-03-17 | $28.28 | $28.47 | $28.28 | $28.41 | $27.76 | 62,005 |
| 2016-03-16 | $28.64 | $28.69 | $28.55 | $28.63 | $27.98 | 2,777 |
| 2016-03-15 | $28.39 | $28.59 | $28.39 | $28.58 | $27.93 | 941 |
| 2016-03-14 | $28.61 | $28.64 | $28.54 | $28.56 | $27.91 | 1,225 |
| 2016-03-11 | $28.62 | $28.62 | $28.54 | $28.54 | $27.89 | 821 |
| 2016-03-10 | $28.42 | $28.57 | $28.42 | $28.57 | $27.92 | 3,658 |
| 2016-03-09 | $28.43 | $28.44 | $28.37 | $28.42 | $27.77 | 2,691 |
| 2016-03-08 | $28.23 | $28.31 | $28.23 | $28.29 | $27.64 | 1,257 |
| 2016-03-07 | $28.43 | $28.50 | $28.43 | $28.49 | $27.84 | 5,232 |
| 2016-03-04 | $28.45 | $28.47 | $28.40 | $28.40 | $27.75 | 3,241 |
| 2016-03-03 | $28.24 | $28.43 | $28.24 | $28.43 | $27.78 | 787 |
| 2016-03-02 | $28.36 | $28.41 | $28.31 | $28.36 | $27.71 | 1,227 |
| 2016-03-01 | $28.12 | $28.32 | $28.05 | $28.32 | $27.67 | 7,887 |
| 2016-02-29 | $28.12 | $28.15 | $28.11 | $28.11 | $27.47 | 749 |
| 2016-02-26 | $28.11 | $28.22 | $28.11 | $28.22 | $27.58 | 902 |
| 2016-02-25 | $28.01 | $28.04 | $28.00 | $28.00 | $27.36 | 1,011 |
| 2016-02-24 | $28.03 | $28.12 | $27.91 | $28.12 | $27.48 | 26,235 |
| 2016-02-23 | $28.26 | $28.26 | $28.06 | $28.11 | $27.47 | 8,647 |
| 2016-02-22 | $28.12 | $28.20 | $28.11 | $28.17 | $27.53 | 7,793 |
| 2016-02-19 | $28.14 | $28.15 | $28.07 | $28.15 | $27.51 | 6,638 |
| 2016-02-18 | $28.36 | $28.36 | $28.17 | $28.17 | $27.53 | 3,476 |
| 2016-02-17 | $28.33 | $28.38 | $28.25 | $28.25 | $27.61 | 11,998 |
| 2016-02-16 | $28.25 | $28.25 | $28.13 | $28.17 | $27.53 | 4,107 |
| 2016-02-12 | $27.91 | $28.16 | $27.91 | $28.02 | $27.38 | 21,514 |
| 2016-02-11 | $27.86 | $27.94 | $27.78 | $27.89 | $27.25 | 8,649 |
| 2016-02-10 | $28.01 | $28.22 | $28.00 | $28.00 | $27.36 | 5,180 |
| 2016-02-09 | $27.81 | $28.16 | $27.39 | $28.09 | $27.45 | 81,512 |
| 2016-02-08 | $27.61 | $28.20 | $27.61 | $28.13 | $27.49 | 7,788 |
| 2016-02-05 | $28.36 | $28.45 | $28.30 | $28.39 | $27.74 | 17,991 |
| 2016-02-04 | $28.42 | $28.42 | $28.32 | $28.36 | $27.71 | 2,594 |
| 2016-02-03 | $28.37 | $28.38 | $28.37 | $28.38 | $27.73 | 3,739 |
| 2016-02-02 | $28.41 | $28.56 | $28.41 | $28.47 | $27.82 | 1,457 |
| 2016-02-01 | $28.64 | $28.66 | $28.51 | $28.60 | $27.95 | 5,607 |
| 2016-01-29 | $28.57 | $28.67 | $28.53 | $28.53 | $27.87 | 8,676 |
| 2016-01-28 | $28.73 | $28.80 | $28.64 | $28.79 | $28.13 | 1,044 |
| 2016-01-27 | $28.77 | $28.89 | $28.69 | $28.72 | $28.06 | 4,097 |
| 2016-01-26 | $28.77 | $28.78 | $28.74 | $28.77 | $28.11 | 2,903 |
| 2016-01-25 | $28.78 | $28.81 | $28.75 | $28.78 | $28.13 | 3,163 |
| 2016-01-22 | $28.87 | $28.94 | $28.84 | $28.88 | $28.22 | 4,668 |
| 2016-01-21 | $28.78 | $28.78 | $28.62 | $28.78 | $28.12 | 16,705 |
| 2016-01-20 | $28.80 | $28.80 | $28.59 | $28.71 | $28.06 | 10,363 |
| 2016-01-19 | $28.87 | $28.90 | $28.85 | $28.87 | $28.21 | 5,097 |
| 2016-01-15 | $28.81 | $28.90 | $28.79 | $28.83 | $28.17 | 33,223 |
| 2016-01-14 | $28.99 | $29.08 | $28.96 | $29.03 | $28.37 | 3,739 |
| 2016-01-13 | $29.11 | $29.11 | $28.91 | $28.98 | $28.31 | 6,093 |
| 2016-01-12 | $29.18 | $29.18 | $29.00 | $29.06 | $28.40 | 11,735 |
| 2016-01-11 | $29.27 | $29.27 | $29.09 | $29.09 | $28.43 | 3,352 |
| 2016-01-08 | $29.31 | $29.31 | $29.04 | $29.10 | $28.43 | 4,692 |
| 2016-01-07 | $29.08 | $29.29 | $29.08 | $29.15 | $28.48 | 16,726 |
| 2016-01-06 | $29.37 | $29.37 | $29.20 | $29.20 | $28.53 | 2,558 |
| 2016-01-05 | $29.41 | $29.41 | $29.34 | $29.38 | $28.71 | 2,216 |
| 2016-01-04 | $29.39 | $29.49 | $29.28 | $29.49 | $28.82 | 7,386 |
| 2015-12-31 | $29.44 | $29.56 | $29.44 | $29.52 | $28.84 | 3,393 |
| 2015-12-30 | $29.57 | $29.63 | $29.55 | $29.59 | $28.91 | 6,291 |
| 2015-12-29 | $29.44 | $29.61 | $29.44 | $29.61 | $28.93 | 8,976 |
| 2015-12-28 | $29.43 | $29.43 | $29.36 | $29.36 | $28.69 | 2,715 |
| 2015-12-24 | $29.55 | $29.55 | $29.43 | $29.44 | $28.77 | 31,188 |
| 2015-12-23 | $29.48 | $29.54 | $29.47 | $29.47 | $28.80 | 3,521 |
| 2015-12-22 | $29.42 | $29.50 | $29.38 | $29.43 | $28.76 | 27,008 |
| 2015-12-21 | $29.32 | $29.41 | $29.32 | $29.35 | $28.68 | 1,560 |
| 2015-12-18 | $29.47 | $29.47 | $29.32 | $29.35 | $28.68 | 11,218 |
| 2015-12-17 | $29.58 | $29.58 | $29.42 | $29.48 | $28.80 | 8,772 |
| 2015-12-16 | $29.57 | $29.61 | $29.53 | $29.60 | $28.93 | 1,965 |
| 2015-12-15 | $29.28 | $29.60 | $29.28 | $29.50 | $28.83 | 3,432 |
| 2015-12-14 | $29.41 | $29.43 | $29.29 | $29.38 | $28.71 | 1,282 |
| 2015-12-11 | $29.31 | $29.35 | $29.21 | $29.23 | $28.56 | 6,394 |
| 2015-12-10 | $29.40 | $29.47 | $29.38 | $29.47 | $28.80 | 7,984 |
| 2015-12-09 | $29.49 | $29.54 | $29.36 | $29.38 | $28.71 | 29,501 |
| 2015-12-08 | $29.38 | $29.46 | $29.38 | $29.42 | $28.75 | 1,952 |
| 2015-12-07 | $29.59 | $29.59 | $29.41 | $29.41 | $28.74 | 4,593 |
| 2015-12-04 | $29.60 | $29.68 | $29.55 | $29.57 | $28.90 | 2,898 |
| 2015-12-03 | $29.44 | $29.71 | $29.44 | $29.70 | $29.02 | 14,032 |
| 2015-12-02 | $29.36 | $29.39 | $29.34 | $29.34 | $28.67 | 15,195 |
| 2015-12-01 | $29.50 | $29.64 | $29.29 | $29.29 | $28.62 | 21,362 |
| 2015-11-30 | $29.48 | $29.48 | $29.42 | $29.47 | $28.80 | 3,636 |
| 2015-11-27 | $29.58 | $29.58 | $29.45 | $29.47 | $28.80 | 10,372 |
| 2015-11-25 | $29.52 | $29.54 | $29.48 | $29.51 | $28.84 | 59,741 |
| 2015-11-24 | $29.53 | $29.54 | $29.48 | $29.54 | $28.87 | 4,782 |
| 2015-11-23 | $29.60 | $29.62 | $29.53 | $29.56 | $28.89 | 2,872 |
| 2015-11-20 | $29.50 | $29.59 | $29.50 | $29.58 | $28.90 | 5,494 |
| 2015-11-19 | $29.55 | $29.57 | $29.55 | $29.55 | $28.88 | 3,184 |
| 2015-11-18 | $29.64 | $29.67 | $29.59 | $29.59 | $28.91 | 13,809 |
| 2015-11-17 | $29.59 | $29.73 | $29.58 | $29.59 | $28.91 | 3,585 |
| 2015-11-16 | $29.53 | $29.59 | $29.53 | $29.58 | $28.91 | 667 |
| 2015-11-13 | $29.69 | $29.69 | $29.62 | $29.62 | $28.95 | 765 |
| 2015-11-12 | $29.76 | $29.77 | $29.72 | $29.75 | $29.07 | 2,616 |
| 2015-11-11 | $29.76 | $29.76 | $29.76 | $29.76 | $29.08 | 198 |
| 2015-11-10 | $29.74 | $29.83 | $29.74 | $29.76 | $29.08 | 18,908 |
| 2015-11-09 | $29.83 | $29.85 | $29.82 | $29.82 | $29.14 | 1,475 |
| 2015-11-06 | $29.77 | $29.80 | $29.75 | $29.80 | $29.12 | 2,281 |
| 2015-11-05 | $29.61 | $29.67 | $29.47 | $29.51 | $28.84 | 5,444 |
| 2015-11-04 | $29.50 | $29.55 | $29.50 | $29.52 | $28.85 | 1,964 |
| 2015-11-03 | $29.40 | $29.47 | $29.40 | $29.47 | $28.79 | 1,982 |
| 2015-11-02 | $29.36 | $29.47 | $29.36 | $29.37 | $28.70 | 974 |
| 2015-10-30 | $29.23 | $29.40 | $29.23 | $29.31 | $28.64 | 3,994 |
| 2015-10-29 | $29.27 | $29.37 | $29.27 | $29.37 | $28.70 | 3,607 |
| 2015-10-28 | $29.04 | $29.23 | $29.04 | $29.23 | $28.56 | 2,135 |
| 2015-10-27 | $29.02 | $29.06 | $29.02 | $29.05 | $28.39 | 1,551 |
| 2015-10-26 | $29.21 | $29.21 | $29.11 | $29.11 | $28.45 | 1,274 |
| 2015-10-23 | $29.27 | $29.27 | $29.15 | $29.20 | $28.54 | 8,498 |
| 2015-10-22 | $29.07 | $29.10 | $29.02 | $29.02 | $28.36 | 1,646 |
| 2015-10-21 | $29.04 | $29.07 | $29.04 | $29.07 | $28.41 | 1,691 |
| 2015-10-20 | $29.13 | $29.15 | $29.11 | $29.11 | $28.45 | 857 |
| 2015-10-19 | $29.14 | $29.14 | $29.03 | $29.12 | $28.46 | 8,204 |
| 2015-10-16 | $28.99 | $29.09 | $28.99 | $29.06 | $28.40 | 10,252 |
| 2015-10-15 | $29.00 | $29.07 | $28.95 | $29.04 | $28.38 | 2,224 |
| 2015-10-14 | $28.95 | $28.95 | $28.93 | $28.93 | $28.27 | 785 |
| 2015-10-13 | $29.14 | $29.14 | $29.11 | $29.11 | $28.44 | 1,831 |
| 2015-10-12 | $29.13 | $29.22 | $29.13 | $29.22 | $28.55 | 863 |
| 2015-10-09 | $29.29 | $29.29 | $29.29 | $29.29 | $28.62 | 422 |
| 2015-10-08 | $29.25 | $29.26 | $29.15 | $29.18 | $28.51 | 9,917 |
| 2015-10-07 | $29.27 | $29.27 | $29.13 | $29.18 | $28.51 | 1,858 |
| 2015-10-06 | $29.20 | $29.24 | $29.11 | $29.21 | $28.54 | 2,589 |
| 2015-10-05 | $29.10 | $29.14 | $29.10 | $29.10 | $28.44 | 3,076 |
| 2015-10-02 | $28.94 | $29.06 | $28.90 | $29.05 | $28.39 | 12,213 |
| 2015-10-01 | $29.09 | $29.19 | $29.09 | $29.15 | $28.48 | 4,574 |
| 2015-09-30 | $29.26 | $29.26 | $29.15 | $29.16 | $28.49 | 6,155 |
| 2015-09-29 | $29.23 | $29.24 | $29.14 | $29.14 | $28.48 | 42,164 |
| 2015-09-28 | $29.47 | $29.47 | $29.26 | $29.27 | $28.60 | 1,628 |
| 2015-09-25 | $29.43 | $29.47 | $29.43 | $29.44 | $28.77 | 2,314 |
| 2015-09-24 | $29.24 | $29.36 | $29.23 | $29.34 | $28.67 | 3,169 |
| 2015-09-23 | $29.38 | $29.43 | $29.38 | $29.43 | $28.76 | 23,258 |
| 2015-09-22 | $29.50 | $29.50 | $29.20 | $29.39 | $28.72 | 12,295 |
| 2015-09-21 | $29.51 | $29.56 | $29.51 | $29.54 | $28.87 | 1,830 |
| 2015-09-18 | $29.44 | $29.50 | $29.39 | $29.39 | $28.72 | 4,396 |
| 2015-09-17 | $29.72 | $29.77 | $29.55 | $29.55 | $28.88 | 18,064 |
| 2015-09-16 | $29.84 | $29.84 | $29.70 | $29.81 | $29.13 | 1,897 |
| 2015-09-15 | $29.60 | $29.76 | $29.60 | $29.76 | $29.08 | 12,101 |
| 2015-09-14 | $29.60 | $29.61 | $29.48 | $29.55 | $28.88 | 9,364 |
| 2015-09-11 | $29.76 | $29.76 | $29.50 | $29.58 | $28.91 | 2,675 |
| 2015-09-10 | $29.42 | $29.67 | $29.42 | $29.65 | $28.97 | 12,079 |
| 2015-09-09 | $29.79 | $29.79 | $29.59 | $29.66 | $28.99 | 9,218 |
| 2015-09-08 | $29.57 | $29.64 | $29.55 | $29.59 | $28.91 | 21,492 |
| 2015-09-04 | $29.57 | $29.57 | $29.49 | $29.49 | $28.82 | 1,211 |
| 2015-09-03 | $29.49 | $29.56 | $29.49 | $29.51 | $28.84 | 2,280 |
| 2015-09-02 | $29.58 | $29.66 | $29.57 | $29.57 | $28.90 | 3,400 |
| 2015-09-01 | $29.75 | $29.75 | $29.51 | $29.51 | $28.84 | 15,332 |