Invesco DB US Dollar Index Bullish Fund (UUP) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.41 ($0.10) 0.37%
Invesco DB US Dollar Index Bullish Fund - Daily Information
Click for more stock information on Invesco DB US Dollar Index Bullish Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.37 |
| Previous Close | $27.41 |
| High | $27.42 |
| Low | $27.33 |
| Adjusted Open | $27.37 |
| Previous Adjusted Close | $27.41 |
| Adjusted High | $27.42 |
| Adjusted Low | $27.33 |
About Invesco DB US Dollar Index Bullish Fund (UUP)
PowerShares DB US Dollar Index Bullish Fund (the Fund) is a separate series of PowerShares DB US Dollar Index Trust (the Trust). The Fund establishes long positions in certain futures contracts (the DX Contracts) with a view to tracking the changcBank Long US Dollar Index (USDX) Futures Index Excess Return (the Index), over time. The Fund seeks to track the Index by establishing long positions in DX Contracts accordingly. The Fund offers common units of beneficial interest (the Shares) only to certain eligible financial institutions (the Authorized Participants) in one or more blocks of 200,000 Shares, called a Basket. The proceeds from the offering of Shares are invested in the Fund. The Fund is managed by DB Commodity Services LLC. The Bank of New York Mellon acts as the administrator of the Fund.
Invest in Invesco DB US Dollar Index Bullish Fund (UUP)
Historical Stock Data for Invesco DB US Dollar Index Bullish Fund (UUP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $27.37 | $27.42 | $27.33 | $27.41 | $27.41 | 802,716 |
| 2025-04-29 | $27.25 | $27.32 | $27.24 | $27.31 | $27.31 | 852,381 |
| 2025-04-28 | $27.38 | $27.39 | $27.21 | $27.22 | $27.22 | 520,428 |
| 2025-04-25 | $27.42 | $27.45 | $27.35 | $27.39 | $27.39 | 680,645 |
| 2025-04-24 | $27.32 | $27.38 | $27.29 | $27.32 | $27.32 | 757,110 |
| 2025-04-23 | $27.28 | $27.47 | $27.25 | $27.44 | $27.44 | 3,912,304 |
| 2025-04-22 | $27.09 | $27.21 | $27.06 | $27.19 | $27.19 | 2,219,235 |
| 2025-04-21 | $27.02 | $27.08 | $26.99 | $27.04 | $27.04 | 1,208,917 |
| 2025-04-17 | $27.33 | $27.36 | $27.27 | $27.30 | $27.30 | 499,944 |
| 2025-04-16 | $27.34 | $27.37 | $27.24 | $27.28 | $27.28 | 1,330,531 |
| 2025-04-15 | $27.42 | $27.53 | $27.39 | $27.51 | $27.51 | 757,764 |
| 2025-04-14 | $27.48 | $27.50 | $27.33 | $27.36 | $27.36 | 967,979 |
| 2025-04-11 | $27.31 | $27.56 | $27.29 | $27.45 | $27.45 | 1,811,560 |
| 2025-04-10 | $27.88 | $27.90 | $27.63 | $27.70 | $27.70 | 1,867,585 |
| 2025-04-09 | $27.98 | $28.34 | $27.98 | $28.29 | $28.29 | 1,720,938 |
| 2025-04-08 | $28.26 | $28.39 | $28.20 | $28.25 | $28.25 | 491,668 |
| 2025-04-07 | $28.25 | $28.42 | $28.25 | $28.38 | $28.38 | 2,740,472 |
| 2025-04-04 | $28.04 | $28.30 | $28.02 | $28.26 | $28.26 | 1,486,067 |
| 2025-04-03 | $27.85 | $28.02 | $27.79 | $27.95 | $27.95 | 5,057,762 |
| 2025-04-02 | $28.49 | $28.52 | $28.42 | $28.45 | $28.45 | 382,753 |
| 2025-04-01 | $28.57 | $28.60 | $28.52 | $28.57 | $28.57 | 371,279 |
| 2025-03-31 | $28.51 | $28.60 | $28.51 | $28.54 | $28.54 | 980,881 |
| 2025-03-28 | $28.54 | $28.56 | $28.47 | $28.51 | $28.51 | 364,731 |
| 2025-03-27 | $28.60 | $28.62 | $28.51 | $28.56 | $28.56 | 618,156 |
| 2025-03-26 | $28.60 | $28.65 | $28.56 | $28.65 | $28.65 | 319,076 |
| 2025-03-25 | $28.49 | $28.54 | $28.46 | $28.52 | $28.52 | 329,070 |
| 2025-03-24 | $28.50 | $28.61 | $28.50 | $28.55 | $28.55 | 551,009 |
| 2025-03-21 | $28.48 | $28.53 | $28.46 | $28.50 | $28.50 | 621,589 |
| 2025-03-20 | $28.48 | $28.50 | $28.41 | $28.41 | $28.41 | 765,345 |
| 2025-03-19 | $28.36 | $28.43 | $28.31 | $28.33 | $28.33 | 382,645 |
| 2025-03-18 | $28.32 | $28.35 | $28.24 | $28.26 | $28.26 | 457,644 |
| 2025-03-17 | $28.33 | $28.34 | $28.26 | $28.28 | $28.28 | 569,874 |
| 2025-03-14 | $28.37 | $28.41 | $28.35 | $28.39 | $28.39 | 1,693,602 |
| 2025-03-13 | $28.43 | $28.44 | $28.36 | $28.42 | $28.42 | 468,945 |
| 2025-03-12 | $28.35 | $28.38 | $28.27 | $28.32 | $28.32 | 408,729 |
| 2025-03-11 | $28.26 | $28.31 | $28.22 | $28.25 | $28.25 | 1,346,953 |
| 2025-03-10 | $28.36 | $28.45 | $28.35 | $28.41 | $28.41 | 1,299,727 |
| 2025-03-07 | $28.31 | $28.43 | $28.30 | $28.39 | $28.39 | 531,348 |
| 2025-03-06 | $28.41 | $28.51 | $28.35 | $28.48 | $28.48 | 575,511 |
| 2025-03-05 | $28.58 | $28.60 | $28.48 | $28.50 | $28.50 | 1,374,192 |
| 2025-03-04 | $29.01 | $29.06 | $28.85 | $28.85 | $28.85 | 971,065 |
| 2025-03-03 | $29.16 | $29.18 | $29.08 | $29.11 | $29.11 | 1,346,663 |
| 2025-02-28 | $29.30 | $29.40 | $29.28 | $29.39 | $29.39 | 2,018,271 |
| 2025-02-27 | $29.22 | $29.29 | $29.19 | $29.26 | $29.26 | 1,078,911 |
| 2025-02-26 | $29.07 | $29.10 | $28.98 | $29.05 | $29.05 | 610,400 |
| 2025-02-25 | $29.03 | $29.07 | $28.97 | $28.99 | $28.99 | 1,099,409 |
| 2025-02-24 | $29.09 | $29.13 | $29.04 | $29.10 | $29.10 | 885,677 |
| 2025-02-21 | $29.09 | $29.11 | $29.04 | $29.08 | $29.08 | 680,637 |
| 2025-02-20 | $29.13 | $29.14 | $28.98 | $28.98 | $28.98 | 1,311,329 |
| 2025-02-19 | $29.22 | $29.29 | $29.19 | $29.21 | $29.21 | 518,584 |
| 2025-02-18 | $29.17 | $29.21 | $29.14 | $29.18 | $29.18 | 1,484,882 |
| 2025-02-14 | $29.08 | $29.12 | $29.06 | $29.12 | $29.12 | 658,593 |
| 2025-02-13 | $29.38 | $29.40 | $29.17 | $29.20 | $29.20 | 1,642,617 |
| 2025-02-12 | $29.49 | $29.54 | $29.33 | $29.44 | $29.44 | 865,744 |
| 2025-02-11 | $29.46 | $29.48 | $29.36 | $29.42 | $29.42 | 973,446 |
| 2025-02-10 | $29.51 | $29.53 | $29.47 | $29.52 | $29.52 | 754,332 |
| 2025-02-07 | $29.32 | $29.49 | $29.31 | $29.43 | $29.43 | 1,054,527 |
| 2025-02-06 | $29.38 | $29.41 | $29.29 | $29.30 | $29.30 | 1,254,383 |
| 2025-02-05 | $29.26 | $29.32 | $29.21 | $29.32 | $29.32 | 1,628,288 |
| 2025-02-04 | $29.49 | $29.51 | $29.37 | $29.37 | $29.37 | 1,148,375 |
| 2025-02-03 | $29.73 | $29.78 | $29.54 | $29.64 | $29.64 | 2,511,684 |
| 2025-01-31 | $29.47 | $29.52 | $29.32 | $29.51 | $29.51 | 811,018 |
| 2025-01-30 | $29.30 | $29.44 | $29.28 | $29.39 | $29.39 | 897,088 |
| 2025-01-29 | $29.41 | $29.43 | $29.34 | $29.39 | $29.39 | 1,136,669 |
| 2025-01-28 | $29.32 | $29.37 | $29.31 | $29.33 | $29.33 | 390,113 |
| 2025-01-27 | $29.12 | $29.22 | $29.12 | $29.21 | $29.21 | 977,961 |
| 2025-01-24 | $29.24 | $29.26 | $29.14 | $29.20 | $29.20 | 10,044,751 |
| 2025-01-23 | $29.41 | $29.49 | $29.32 | $29.38 | $29.38 | 876,471 |
| 2025-01-22 | $29.37 | $29.42 | $29.36 | $29.39 | $29.39 | 1,497,365 |
| 2025-01-21 | $29.44 | $29.48 | $29.32 | $29.34 | $29.34 | 1,743,140 |
| 2025-01-17 | $29.69 | $29.73 | $29.58 | $29.72 | $29.72 | 1,072,260 |
| 2025-01-16 | $29.67 | $29.71 | $29.57 | $29.61 | $29.61 | 658,279 |
| 2025-01-15 | $29.53 | $29.70 | $29.50 | $29.61 | $29.61 | 1,056,175 |
| 2025-01-14 | $29.76 | $29.78 | $29.66 | $29.66 | $29.66 | 1,161,128 |
| 2025-01-13 | $29.85 | $29.90 | $29.82 | $29.85 | $29.85 | 1,352,593 |
| 2025-01-10 | $29.74 | $29.82 | $29.68 | $29.76 | $29.76 | 1,410,004 |
| 2025-01-08 | $29.65 | $29.66 | $29.58 | $29.61 | $29.61 | 2,158,791 |
| 2025-01-07 | $29.37 | $29.50 | $29.36 | $29.50 | $29.50 | 1,505,568 |
| 2025-01-06 | $29.39 | $29.43 | $29.35 | $29.39 | $29.39 | 3,883,286 |
| 2025-01-03 | $29.63 | $29.68 | $29.56 | $29.58 | $29.58 | 7,967,970 |
| 2025-01-02 | $29.51 | $29.71 | $29.49 | $29.67 | $29.67 | 1,397,580 |
| 2024-12-31 | $29.35 | $29.46 | $29.34 | $29.42 | $29.42 | 752,363 |
| 2024-12-30 | $29.33 | $29.39 | $29.29 | $29.29 | $29.29 | 775,065 |
| 2024-12-27 | $29.26 | $29.31 | $29.25 | $29.26 | $29.26 | 462,204 |
| 2024-12-26 | $29.34 | $29.35 | $29.28 | $29.31 | $29.31 | 554,778 |
| 2024-12-24 | $29.30 | $29.37 | $29.28 | $29.37 | $29.37 | 388,592 |
| 2024-12-23 | $29.29 | $29.35 | $29.25 | $29.29 | $29.29 | 818,702 |
| 2024-12-20 | $30.59 | $30.60 | $30.44 | $30.50 | $29.19 | 992,302 |
| 2024-12-19 | $30.57 | $30.69 | $30.55 | $30.65 | $29.33 | 715,325 |
| 2024-12-18 | $30.28 | $30.63 | $30.24 | $30.59 | $29.27 | 988,683 |
| 2024-12-17 | $30.23 | $30.26 | $30.19 | $30.24 | $28.94 | 392,138 |
| 2024-12-16 | $30.25 | $30.30 | $30.19 | $30.21 | $28.91 | 1,629,853 |
| 2024-12-13 | $30.22 | $30.27 | $30.21 | $30.26 | $28.96 | 1,272,767 |
| 2024-12-12 | $30.17 | $30.25 | $30.10 | $30.25 | $28.95 | 815,640 |
| 2024-12-11 | $30.09 | $30.17 | $30.08 | $30.15 | $28.85 | 1,269,362 |
| 2024-12-10 | $30.04 | $30.12 | $30.03 | $30.05 | $28.76 | 480,273 |
| 2024-12-09 | $29.90 | $30.00 | $29.88 | $29.98 | $28.69 | 1,351,717 |
| 2024-12-06 | $29.86 | $29.99 | $29.85 | $29.93 | $28.64 | 557,458 |
| 2024-12-05 | $29.89 | $29.94 | $29.84 | $29.85 | $28.57 | 1,047,045 |
| 2024-12-04 | $30.07 | $30.10 | $29.94 | $30.01 | $28.72 | 475,107 |
| 2024-12-03 | $29.95 | $30.03 | $29.94 | $30.02 | $28.73 | 375,717 |
| 2024-12-02 | $30.03 | $30.12 | $29.98 | $30.03 | $28.74 | 850,164 |
| 2024-11-29 | $29.91 | $29.94 | $29.85 | $29.85 | $29.85 | 475,073 |
| 2024-11-27 | $29.94 | $30.00 | $29.85 | $29.90 | $29.90 | 780,743 |
| 2024-11-26 | $30.13 | $30.22 | $30.11 | $30.16 | $30.16 | 904,919 |
| 2024-11-25 | $30.06 | $30.20 | $30.05 | $30.12 | $30.12 | 1,070,008 |
| 2024-11-22 | $30.31 | $30.41 | $30.28 | $30.33 | $30.33 | 337,564 |
| 2024-11-21 | $30.06 | $30.20 | $29.99 | $30.17 | $30.17 | 706,186 |
| 2024-11-20 | $30.05 | $30.12 | $30.05 | $30.07 | $30.07 | 717,875 |
| 2024-11-19 | $29.91 | $29.97 | $29.90 | $29.92 | $29.92 | 707,377 |
| 2024-11-18 | $30.01 | $30.02 | $29.89 | $29.93 | $29.93 | 1,559,098 |
| 2024-11-15 | $30.06 | $30.11 | $30.00 | $30.08 | $30.08 | 738,188 |
| 2024-11-14 | $30.00 | $30.13 | $29.95 | $30.11 | $30.11 | 678,232 |
| 2024-11-13 | $29.83 | $29.99 | $29.83 | $29.99 | $29.99 | 778,652 |
| 2024-11-12 | $29.80 | $29.89 | $29.79 | $29.82 | $29.82 | 1,604,516 |
| 2024-11-11 | $29.69 | $29.74 | $29.68 | $29.69 | $29.69 | 1,832,835 |
| 2024-11-08 | $29.44 | $29.60 | $29.43 | $29.52 | $29.52 | 439,944 |
| 2024-11-07 | $29.37 | $29.42 | $29.29 | $29.32 | $29.32 | 1,276,593 |
| 2024-11-06 | $29.61 | $29.62 | $29.49 | $29.56 | $29.56 | 1,287,589 |
| 2024-11-05 | $29.13 | $29.17 | $29.06 | $29.09 | $29.09 | 1,181,641 |
| 2024-11-04 | $29.16 | $29.21 | $29.13 | $29.21 | $29.21 | 504,856 |
| 2024-11-01 | $29.21 | $29.33 | $29.20 | $29.32 | $29.32 | 591,060 |
| 2024-10-31 | $29.18 | $29.28 | $29.17 | $29.20 | $29.20 | 754,366 |
| 2024-10-30 | $29.30 | $29.31 | $29.20 | $29.22 | $29.22 | 394,993 |
| 2024-10-29 | $29.37 | $29.38 | $29.27 | $29.29 | $29.29 | 423,883 |
| 2024-10-28 | $29.25 | $29.30 | $29.25 | $29.28 | $29.28 | 208,687 |
| 2024-10-25 | $29.20 | $29.29 | $29.20 | $29.28 | $29.28 | 211,423 |
| 2024-10-24 | $29.23 | $29.26 | $29.18 | $29.18 | $29.18 | 294,386 |
| 2024-10-23 | $29.28 | $29.34 | $29.28 | $29.29 | $29.29 | 1,481,672 |
| 2024-10-22 | $29.17 | $29.20 | $29.15 | $29.19 | $29.19 | 197,570 |
| 2024-10-21 | $29.06 | $29.18 | $29.06 | $29.16 | $29.16 | 304,531 |
| 2024-10-18 | $29.03 | $29.05 | $29.01 | $29.03 | $29.03 | 352,866 |
| 2024-10-17 | $29.10 | $29.11 | $29.07 | $29.11 | $29.11 | 720,000 |
| 2024-10-16 | $28.95 | $29.04 | $28.94 | $29.02 | $29.02 | 191,546 |
| 2024-10-15 | $28.87 | $28.96 | $28.87 | $28.94 | $28.94 | 373,803 |
| 2024-10-14 | $28.92 | $28.96 | $28.88 | $28.92 | $28.92 | 1,291,921 |
| 2024-10-11 | $28.82 | $28.84 | $28.80 | $28.83 | $28.83 | 270,167 |
| 2024-10-10 | $28.80 | $28.90 | $28.80 | $28.81 | $28.81 | 349,867 |
| 2024-10-09 | $28.77 | $28.82 | $28.76 | $28.82 | $28.82 | 222,301 |
| 2024-10-08 | $28.66 | $28.73 | $28.66 | $28.69 | $28.69 | 5,172,291 |
| 2024-10-07 | $28.68 | $28.70 | $28.65 | $28.69 | $28.69 | 283,323 |
| 2024-10-04 | $28.70 | $28.73 | $28.66 | $28.67 | $28.67 | 456,190 |
| 2024-10-03 | $28.50 | $28.57 | $28.48 | $28.51 | $28.51 | 1,203,662 |
| 2024-10-02 | $28.37 | $28.44 | $28.37 | $28.42 | $28.42 | 814,990 |
| 2024-10-01 | $28.27 | $28.35 | $28.24 | $28.30 | $28.30 | 1,300,157 |
| 2024-09-30 | $28.07 | $28.21 | $28.07 | $28.18 | $28.18 | 1,322,286 |
| 2024-09-27 | $28.02 | $28.11 | $28.00 | $28.07 | $28.07 | 621,275 |
| 2024-09-26 | $28.15 | $28.20 | $28.07 | $28.08 | $28.08 | 389,373 |
| 2024-09-25 | $28.02 | $28.22 | $28.01 | $28.21 | $28.21 | 263,300 |
| 2024-09-24 | $28.12 | $28.16 | $28.02 | $28.02 | $28.02 | 212,972 |
| 2024-09-23 | $28.17 | $28.21 | $28.14 | $28.18 | $28.18 | 310,911 |
| 2024-09-20 | $28.15 | $28.21 | $28.10 | $28.14 | $28.14 | 370,014 |
| 2024-09-19 | $28.18 | $28.22 | $28.07 | $28.09 | $28.09 | 331,089 |
| 2024-09-18 | $28.09 | $28.23 | $27.97 | $28.21 | $28.21 | 638,835 |
| 2024-09-17 | $28.12 | $28.18 | $28.12 | $28.18 | $28.18 | 455,994 |
| 2024-09-16 | $28.07 | $28.13 | $28.06 | $28.09 | $28.09 | 1,623,776 |
| 2024-09-13 | $28.14 | $28.20 | $28.13 | $28.18 | $28.18 | 957,334 |
| 2024-09-12 | $28.30 | $28.32 | $28.21 | $28.22 | $28.22 | 330,253 |
| 2024-09-11 | $28.34 | $28.35 | $28.31 | $28.34 | $28.34 | 332,837 |
| 2024-09-10 | $28.32 | $28.35 | $28.30 | $28.31 | $28.31 | 371,574 |
| 2024-09-09 | $28.26 | $28.30 | $28.25 | $28.30 | $28.30 | 361,657 |
| 2024-09-06 | $28.17 | $28.23 | $28.06 | $28.18 | $28.18 | 759,092 |
| 2024-09-05 | $28.14 | $28.21 | $28.10 | $28.14 | $28.14 | 426,539 |
| 2024-09-04 | $28.27 | $28.28 | $28.17 | $28.18 | $28.18 | 738,115 |
| 2024-09-03 | $28.26 | $28.35 | $28.23 | $28.32 | $28.32 | 2,698,746 |
| 2024-08-30 | $28.25 | $28.30 | $28.21 | $28.27 | $28.27 | 2,138,636 |
| 2024-08-29 | $28.18 | $28.24 | $28.16 | $28.19 | $28.19 | 1,798,970 |
| 2024-08-28 | $28.09 | $28.12 | $28.04 | $28.09 | $28.09 | 588,164 |
| 2024-08-27 | $28.01 | $28.02 | $27.93 | $27.93 | $27.93 | 1,806,506 |
| 2024-08-26 | $28.01 | $28.04 | $27.98 | $28.02 | $28.02 | 318,222 |
| 2024-08-23 | $28.20 | $28.21 | $27.94 | $27.96 | $27.96 | 968,469 |
| 2024-08-22 | $28.12 | $28.23 | $28.12 | $28.20 | $28.20 | 3,506,430 |
| 2024-08-21 | $28.16 | $28.23 | $28.01 | $28.07 | $28.07 | 568,374 |
| 2024-08-20 | $28.21 | $28.23 | $28.14 | $28.16 | $28.16 | 487,190 |
| 2024-08-19 | $28.37 | $28.37 | $28.26 | $28.26 | $28.26 | 4,595,732 |
| 2024-08-16 | $28.48 | $28.53 | $28.41 | $28.41 | $28.41 | 320,239 |
| 2024-08-15 | $28.60 | $28.60 | $28.52 | $28.55 | $28.55 | 378,412 |
| 2024-08-14 | $28.43 | $28.45 | $28.35 | $28.45 | $28.45 | 615,946 |
| 2024-08-13 | $28.53 | $28.53 | $28.42 | $28.42 | $28.42 | 229,267 |
| 2024-08-12 | $28.61 | $28.63 | $28.57 | $28.57 | $28.57 | 181,628 |
| 2024-08-09 | $28.58 | $28.59 | $28.55 | $28.57 | $28.57 | 350,507 |
| 2024-08-08 | $28.63 | $28.67 | $28.59 | $28.60 | $28.60 | 304,940 |
| 2024-08-07 | $28.58 | $28.59 | $28.54 | $28.56 | $28.56 | 921,977 |
| 2024-08-06 | $28.53 | $28.53 | $28.48 | $28.50 | $28.50 | 787,289 |
| 2024-08-05 | $28.32 | $28.48 | $28.31 | $28.41 | $28.41 | 2,084,281 |
| 2024-08-02 | $28.63 | $28.63 | $28.54 | $28.57 | $28.57 | 1,180,297 |
| 2024-08-01 | $28.83 | $28.89 | $28.79 | $28.86 | $28.86 | 1,206,473 |
| 2024-07-31 | $28.75 | $28.87 | $28.74 | $28.76 | $28.76 | 533,436 |
| 2024-07-30 | $28.95 | $28.97 | $28.90 | $28.92 | $28.92 | 273,792 |
| 2024-07-29 | $28.92 | $28.96 | $28.89 | $28.90 | $28.90 | 1,107,027 |
| 2024-07-26 | $28.81 | $28.84 | $28.80 | $28.82 | $28.82 | 230,371 |
| 2024-07-25 | $28.84 | $28.86 | $28.79 | $28.84 | $28.84 | 271,992 |
| 2024-07-24 | $28.78 | $28.84 | $28.76 | $28.84 | $28.84 | 313,773 |
| 2024-07-23 | $28.85 | $28.87 | $28.83 | $28.85 | $28.85 | 358,960 |
| 2024-07-22 | $28.81 | $28.83 | $28.80 | $28.80 | $28.80 | 1,065,642 |
| 2024-07-19 | $28.78 | $28.82 | $28.78 | $28.82 | $28.82 | 378,043 |
| 2024-07-18 | $28.67 | $28.76 | $28.66 | $28.74 | $28.74 | 1,840,595 |
| 2024-07-17 | $28.62 | $28.65 | $28.59 | $28.61 | $28.61 | 1,065,906 |
| 2024-07-16 | $28.80 | $28.82 | $28.74 | $28.74 | $28.74 | 382,608 |
| 2024-07-15 | $28.69 | $28.76 | $28.68 | $28.74 | $28.74 | 1,727,041 |
| 2024-07-12 | $28.72 | $28.75 | $28.68 | $28.69 | $28.69 | 1,111,371 |
| 2024-07-11 | $28.75 | $28.81 | $28.72 | $28.79 | $28.79 | 1,004,773 |
| 2024-07-10 | $28.96 | $28.96 | $28.94 | $28.94 | $28.94 | 929,617 |
| 2024-07-09 | $28.95 | $28.99 | $28.93 | $28.97 | $28.97 | 633,241 |
| 2024-07-08 | $28.88 | $28.94 | $28.87 | $28.93 | $28.93 | 333,862 |
| 2024-07-05 | $28.92 | $28.97 | $28.88 | $28.88 | $28.88 | 969,287 |
| 2024-07-03 | $29.03 | $29.03 | $28.92 | $28.98 | $28.98 | 1,535,735 |
| 2024-07-02 | $29.14 | $29.16 | $29.09 | $29.10 | $29.10 | 544,055 |
| 2024-07-01 | $29.08 | $29.18 | $29.04 | $29.14 | $29.14 | 771,107 |
| 2024-06-28 | $29.15 | $29.18 | $29.10 | $29.13 | $29.13 | 941,171 |
| 2024-06-27 | $29.09 | $29.14 | $29.08 | $29.13 | $29.13 | 314,458 |
| 2024-06-26 | $29.17 | $29.20 | $29.13 | $29.17 | $29.17 | 334,713 |
| 2024-06-25 | $29.06 | $29.09 | $29.02 | $29.03 | $29.03 | 872,369 |
| 2024-06-24 | $29.00 | $29.04 | $28.98 | $29.00 | $29.00 | 1,158,705 |
| 2024-06-21 | $29.08 | $29.12 | $29.07 | $29.10 | $29.10 | 935,054 |
| 2024-06-20 | $28.97 | $29.03 | $28.96 | $29.03 | $29.03 | 346,926 |
| 2024-06-18 | $28.95 | $28.95 | $28.88 | $28.91 | $28.91 | 179,569 |
| 2024-06-17 | $28.98 | $29.01 | $28.92 | $28.92 | $28.92 | 204,940 |
| 2024-06-14 | $29.03 | $29.06 | $28.97 | $28.99 | $28.99 | 434,485 |
| 2024-06-13 | $28.60 | $28.90 | $28.57 | $28.86 | $28.86 | 2,156,721 |
| 2024-06-12 | $28.63 | $28.75 | $28.61 | $28.75 | $28.75 | 835,249 |
| 2024-06-11 | $28.92 | $28.93 | $28.86 | $28.88 | $28.88 | 396,622 |
| 2024-06-10 | $28.89 | $28.90 | $28.83 | $28.84 | $28.84 | 752,810 |
| 2024-06-07 | $28.72 | $28.78 | $28.72 | $28.77 | $28.77 | 369,520 |
| 2024-06-06 | $28.58 | $28.60 | $28.53 | $28.53 | $28.53 | 222,470 |
| 2024-06-05 | $28.55 | $28.63 | $28.54 | $28.57 | $28.57 | 1,348,637 |
| 2024-06-04 | $28.58 | $28.59 | $28.51 | $28.53 | $28.53 | 540,299 |
| 2024-06-03 | $28.64 | $28.66 | $28.52 | $28.52 | $28.52 | 786,920 |
| 2024-05-31 | $28.62 | $28.69 | $28.59 | $28.67 | $28.67 | 797,197 |
| 2024-05-30 | $28.69 | $28.70 | $28.65 | $28.69 | $28.69 | 322,379 |
| 2024-05-29 | $28.70 | $28.78 | $28.68 | $28.78 | $28.78 | 383,023 |
| 2024-05-28 | $28.56 | $28.64 | $28.56 | $28.62 | $28.62 | 402,219 |
| 2024-05-24 | $28.67 | $28.69 | $28.63 | $28.66 | $28.66 | 253,080 |
| 2024-05-23 | $28.63 | $28.75 | $28.62 | $28.75 | $28.75 | 326,271 |
| 2024-05-22 | $28.65 | $28.71 | $28.63 | $28.69 | $28.69 | 309,399 |
| 2024-05-21 | $28.61 | $28.63 | $28.58 | $28.60 | $28.60 | 281,187 |
| 2024-05-20 | $28.58 | $28.60 | $28.57 | $28.60 | $28.60 | 295,954 |
| 2024-05-17 | $28.61 | $28.62 | $28.53 | $28.56 | $28.56 | 697,983 |
| 2024-05-16 | $28.56 | $28.59 | $28.52 | $28.56 | $28.56 | 1,726,931 |
| 2024-05-15 | $28.56 | $28.64 | $28.49 | $28.49 | $28.49 | 705,639 |
| 2024-05-14 | $28.69 | $28.71 | $28.67 | $28.67 | $28.67 | 525,190 |
| 2024-05-13 | $28.69 | $28.75 | $28.69 | $28.73 | $28.73 | 371,696 |
| 2024-05-10 | $28.73 | $28.78 | $28.70 | $28.74 | $28.74 | 406,160 |
| 2024-05-09 | $28.78 | $28.79 | $28.70 | $28.70 | $28.70 | 388,386 |
| 2024-05-08 | $28.80 | $28.82 | $28.78 | $28.80 | $28.80 | 361,705 |
| 2024-05-07 | $28.68 | $28.78 | $28.67 | $28.76 | $28.76 | 450,309 |
| 2024-05-06 | $28.63 | $28.69 | $28.63 | $28.68 | $28.68 | 1,364,984 |
| 2024-05-03 | $28.60 | $28.70 | $28.55 | $28.65 | $28.65 | 856,397 |
| 2024-05-02 | $28.85 | $28.89 | $28.72 | $28.73 | $28.73 | 1,344,691 |
| 2024-05-01 | $28.97 | $28.99 | $28.82 | $28.95 | $28.95 | 3,025,261 |
| 2024-04-30 | $28.89 | $28.98 | $28.86 | $28.98 | $28.98 | 819,885 |
| 2024-04-29 | $28.85 | $28.88 | $28.75 | $28.80 | $28.80 | 783,188 |
| 2024-04-26 | $28.85 | $28.95 | $28.84 | $28.89 | $28.89 | 1,018,623 |
| 2024-04-25 | $28.87 | $28.88 | $28.75 | $28.76 | $28.76 | 639,799 |
| 2024-04-24 | $28.81 | $28.86 | $28.80 | $28.82 | $28.82 | 299,693 |
| 2024-04-23 | $28.88 | $28.89 | $28.76 | $28.79 | $28.79 | 780,945 |
| 2024-04-22 | $28.97 | $28.97 | $28.88 | $28.91 | $28.91 | 302,633 |
| 2024-04-19 | $28.84 | $28.92 | $28.82 | $28.90 | $28.90 | 830,956 |
| 2024-04-18 | $28.84 | $28.90 | $28.83 | $28.90 | $28.90 | 826,444 |
| 2024-04-17 | $28.88 | $28.92 | $28.80 | $28.84 | $28.84 | 1,293,519 |
| 2024-04-16 | $28.89 | $28.97 | $28.86 | $28.93 | $28.93 | 1,490,793 |
| 2024-04-15 | $28.85 | $28.90 | $28.84 | $28.89 | $28.89 | 614,116 |
| 2024-04-12 | $28.82 | $28.86 | $28.80 | $28.84 | $28.84 | 620,833 |
| 2024-04-11 | $28.56 | $28.69 | $28.56 | $28.61 | $28.61 | 1,112,616 |
| 2024-04-10 | $28.49 | $28.62 | $28.49 | $28.59 | $28.59 | 1,016,763 |
| 2024-04-09 | $28.23 | $28.31 | $28.22 | $28.29 | $28.29 | 599,930 |
| 2024-04-08 | $28.33 | $28.33 | $28.28 | $28.30 | $28.30 | 357,806 |
| 2024-04-05 | $28.41 | $28.43 | $28.31 | $28.34 | $28.34 | 468,391 |
| 2024-04-04 | $28.23 | $28.31 | $28.22 | $28.31 | $28.31 | 1,373,084 |
| 2024-04-03 | $28.41 | $28.42 | $28.29 | $28.31 | $28.31 | 3,024,812 |
| 2024-04-02 | $28.46 | $28.46 | $28.40 | $28.44 | $28.44 | 581,955 |
| 2024-04-01 | $28.38 | $28.51 | $28.37 | $28.48 | $28.48 | 662,830 |
| 2024-03-28 | $28.32 | $28.37 | $28.30 | $28.37 | $28.37 | 392,037 |
| 2024-03-27 | $28.30 | $28.32 | $28.28 | $28.29 | $28.29 | 209,610 |
| 2024-03-26 | $28.22 | $28.28 | $28.21 | $28.27 | $28.27 | 245,787 |
| 2024-03-25 | $28.25 | $28.26 | $28.22 | $28.25 | $28.25 | 255,255 |
| 2024-03-22 | $28.26 | $28.32 | $28.24 | $28.32 | $28.32 | 736,034 |
| 2024-03-21 | $28.08 | $28.18 | $28.07 | $28.17 | $28.17 | 719,599 |
| 2024-03-20 | $28.19 | $28.20 | $27.98 | $27.98 | $27.98 | 837,842 |
| 2024-03-19 | $28.12 | $28.14 | $28.09 | $28.11 | $28.11 | 909,003 |
| 2024-03-18 | $27.99 | $28.05 | $27.99 | $28.04 | $28.04 | 659,699 |
| 2024-03-15 | $27.99 | $28.00 | $27.96 | $27.98 | $27.98 | 396,554 |
| 2024-03-14 | $27.86 | $27.97 | $27.86 | $27.95 | $27.95 | 1,049,261 |
| 2024-03-13 | $27.81 | $27.83 | $27.76 | $27.80 | $27.80 | 302,973 |
| 2024-03-12 | $27.85 | $27.90 | $27.82 | $27.83 | $27.83 | 830,784 |
| 2024-03-11 | $27.79 | $27.83 | $27.78 | $27.81 | $27.81 | 541,867 |
| 2024-03-08 | $27.71 | $27.78 | $27.70 | $27.78 | $27.78 | 940,132 |
| 2024-03-07 | $27.86 | $27.88 | $27.77 | $27.77 | $27.77 | 1,081,546 |
| 2024-03-06 | $27.95 | $27.96 | $27.87 | $27.91 | $27.91 | 841,596 |
| 2024-03-05 | $28.03 | $28.05 | $27.96 | $28.01 | $28.01 | 1,249,312 |
| 2024-03-04 | $28.04 | $28.05 | $28.00 | $28.04 | $28.04 | 853,208 |
| 2024-03-01 | $28.11 | $28.16 | $28.03 | $28.04 | $28.04 | 779,850 |
| 2024-02-29 | $28.00 | $28.12 | $27.97 | $28.09 | $28.09 | 1,038,652 |
| 2024-02-28 | $28.05 | $28.08 | $28.02 | $28.03 | $28.03 | 502,929 |
| 2024-02-27 | $28.01 | $28.03 | $27.97 | $28.01 | $28.01 | 1,424,934 |
| 2024-02-26 | $27.99 | $28.02 | $27.98 | $27.99 | $27.99 | 636,762 |
| 2024-02-23 | $28.01 | $28.05 | $28.00 | $28.04 | $28.04 | 538,572 |
| 2024-02-22 | $28.06 | $28.08 | $28.02 | $28.02 | $28.02 | 895,293 |
| 2024-02-21 | $28.04 | $28.08 | $28.02 | $28.02 | $28.02 | 878,636 |
| 2024-02-20 | $28.00 | $28.06 | $27.97 | $28.05 | $28.05 | 1,142,660 |
| 2024-02-16 | $28.18 | $28.18 | $28.07 | $28.09 | $28.09 | 643,532 |
| 2024-02-15 | $28.11 | $28.14 | $28.06 | $28.08 | $28.08 | 948,915 |
| 2024-02-14 | $28.24 | $28.24 | $28.17 | $28.19 | $28.19 | 3,242,196 |
| 2024-02-13 | $28.18 | $28.26 | $28.18 | $28.24 | $28.24 | 3,597,018 |
| 2024-02-12 | $28.03 | $28.07 | $28.00 | $28.02 | $28.02 | 1,127,726 |
| 2024-02-09 | $28.02 | $28.03 | $27.98 | $27.99 | $27.99 | 1,118,163 |
| 2024-02-08 | $28.06 | $28.08 | $28.00 | $28.01 | $28.01 | 1,687,052 |
| 2024-02-07 | $28.00 | $28.01 | $27.96 | $27.98 | $27.98 | 849,024 |
| 2024-02-06 | $28.10 | $28.11 | $28.00 | $28.01 | $28.01 | 621,898 |
| 2024-02-05 | $28.06 | $28.13 | $28.06 | $28.09 | $28.09 | 3,422,797 |
| 2024-02-02 | $27.88 | $27.97 | $27.86 | $27.94 | $27.94 | 3,215,974 |
| 2024-02-01 | $27.81 | $27.84 | $27.66 | $27.69 | $27.69 | 3,755,513 |
| 2024-01-31 | $27.71 | $27.86 | $27.65 | $27.83 | $27.83 | 3,424,496 |
| 2024-01-30 | $27.76 | $27.83 | $27.73 | $27.76 | $27.76 | 460,552 |
| 2024-01-29 | $27.85 | $27.88 | $27.77 | $27.78 | $27.78 | 1,286,162 |
| 2024-01-26 | $27.74 | $27.78 | $27.71 | $27.78 | $27.78 | 1,154,743 |
| 2024-01-25 | $27.72 | $27.83 | $27.72 | $27.78 | $27.78 | 1,250,926 |
| 2024-01-24 | $27.57 | $27.71 | $27.56 | $27.70 | $27.70 | 851,036 |
| 2024-01-23 | $27.75 | $27.85 | $27.75 | $27.78 | $27.78 | 996,905 |
| 2024-01-22 | $27.69 | $27.73 | $27.66 | $27.71 | $27.71 | 2,171,706 |
| 2024-01-19 | $27.74 | $27.76 | $27.69 | $27.70 | $27.70 | 1,116,658 |
| 2024-01-18 | $27.75 | $27.78 | $27.73 | $27.74 | $27.74 | 2,123,695 |
| 2024-01-17 | $27.75 | $27.79 | $27.71 | $27.71 | $27.71 | 930,052 |
| 2024-01-16 | $27.63 | $27.71 | $27.62 | $27.69 | $27.69 | 1,061,534 |
| 2024-01-12 | $27.40 | $27.46 | $27.35 | $27.45 | $27.45 | 849,261 |
| 2024-01-11 | $27.45 | $27.52 | $27.38 | $27.42 | $27.42 | 1,172,983 |
| 2024-01-10 | $27.44 | $27.46 | $27.39 | $27.40 | $27.40 | 1,514,949 |
| 2024-01-09 | $27.39 | $27.48 | $27.38 | $27.45 | $27.45 | 407,259 |
| 2024-01-08 | $27.38 | $27.39 | $27.31 | $27.36 | $27.36 | 1,193,155 |
| 2024-01-05 | $27.43 | $27.44 | $27.26 | $27.41 | $27.41 | 1,081,992 |
| 2024-01-04 | $27.42 | $27.43 | $27.35 | $27.41 | $27.41 | 2,839,477 |
| 2024-01-03 | $27.42 | $27.47 | $27.36 | $27.41 | $27.41 | 1,222,947 |
| 2024-01-02 | $27.29 | $27.33 | $27.26 | $27.32 | $27.32 | 2,109,528 |
| 2023-12-29 | $27.08 | $27.10 | $27.02 | $27.09 | $27.09 | 983,794 |
| 2023-12-28 | $26.98 | $27.07 | $26.92 | $27.04 | $27.04 | 2,087,094 |
| 2023-12-27 | $27.04 | $27.04 | $26.93 | $26.95 | $26.95 | 783,666 |
| 2023-12-26 | $27.12 | $27.13 | $27.08 | $27.09 | $27.09 | 1,106,196 |
| 2023-12-22 | $27.11 | $27.17 | $27.07 | $27.15 | $27.15 | 1,511,493 |
| 2023-12-21 | $27.18 | $27.25 | $27.16 | $27.16 | $27.16 | 1,696,193 |
| 2023-12-20 | $27.25 | $27.35 | $27.24 | $27.34 | $27.34 | 2,362,532 |
| 2023-12-19 | $27.27 | $27.28 | $27.21 | $27.22 | $27.22 | 2,543,698 |
| 2023-12-18 | $27.32 | $27.37 | $27.31 | $27.34 | $27.34 | 1,916,928 |
| 2023-12-15 | $29.03 | $29.11 | $29.02 | $29.09 | $27.34 | 4,411,503 |
| 2023-12-14 | $28.99 | $29.01 | $28.86 | $28.90 | $27.17 | 3,746,205 |
| 2023-12-13 | $29.40 | $29.47 | $29.12 | $29.17 | $27.42 | 1,509,364 |
| 2023-12-12 | $29.46 | $29.50 | $29.41 | $29.42 | $27.65 | 1,034,235 |
| 2023-12-11 | $29.52 | $29.54 | $29.47 | $29.50 | $27.73 | 956,184 |
| 2023-12-08 | $29.51 | $29.51 | $29.39 | $29.46 | $27.69 | 1,460,907 |
| 2023-12-07 | $29.41 | $29.43 | $29.25 | $29.35 | $27.59 | 2,570,373 |
| 2023-12-06 | $29.40 | $29.51 | $29.40 | $29.51 | $27.74 | 1,537,435 |
| 2023-12-05 | $29.37 | $29.46 | $29.32 | $29.44 | $27.67 | 1,836,837 |
| 2023-12-04 | $29.35 | $29.39 | $29.29 | $29.33 | $27.57 | 2,271,836 |
| 2023-12-01 | $29.31 | $29.34 | $29.16 | $29.20 | $27.45 | 2,520,384 |
| 2023-11-30 | $29.23 | $29.30 | $29.19 | $29.29 | $27.53 | 4,121,136 |
| 2023-11-29 | $29.07 | $29.12 | $29.02 | $29.08 | $27.33 | 1,900,390 |
| 2023-11-28 | $29.10 | $29.13 | $29.00 | $29.05 | $27.31 | 1,524,057 |
| 2023-11-27 | $29.20 | $29.23 | $29.15 | $29.15 | $27.40 | 1,450,441 |
| 2023-11-24 | $29.26 | $29.27 | $29.20 | $29.21 | $27.46 | 983,609 |
| 2023-11-22 | $29.38 | $29.44 | $29.34 | $29.34 | $27.58 | 4,330,287 |
| 2023-11-21 | $29.14 | $29.28 | $29.14 | $29.24 | $27.49 | 1,349,738 |
| 2023-11-20 | $29.25 | $29.26 | $29.17 | $29.21 | $27.46 | 1,715,388 |
| 2023-11-17 | $29.39 | $29.42 | $29.30 | $29.30 | $27.54 | 1,455,137 |
| 2023-11-16 | $29.42 | $29.47 | $29.35 | $29.46 | $27.69 | 790,879 |
| 2023-11-15 | $29.42 | $29.48 | $29.38 | $29.44 | $27.67 | 1,378,304 |
| 2023-11-14 | $29.51 | $29.52 | $29.32 | $29.33 | $27.57 | 2,938,464 |
| 2023-11-13 | $29.85 | $29.88 | $29.78 | $29.80 | $28.01 | 3,831,765 |
| 2023-11-10 | $29.84 | $29.89 | $29.82 | $29.84 | $28.05 | 836,205 |
| 2023-11-09 | $29.74 | $29.87 | $29.70 | $29.86 | $28.07 | 1,062,429 |
| 2023-11-08 | $29.79 | $29.80 | $29.71 | $29.73 | $27.95 | 585,343 |
| 2023-11-07 | $29.77 | $29.80 | $29.70 | $29.74 | $27.96 | 1,004,601 |
| 2023-11-06 | $29.59 | $29.65 | $29.56 | $29.64 | $27.86 | 1,530,039 |
| 2023-11-03 | $29.65 | $29.70 | $29.55 | $29.61 | $29.61 | 3,525,393 |
| 2023-11-02 | $29.84 | $29.94 | $29.81 | $29.89 | $29.89 | 1,849,898 |
| 2023-11-01 | $30.13 | $30.17 | $30.02 | $30.04 | $30.04 | 3,264,614 |
| 2023-10-31 | $29.95 | $30.07 | $29.93 | $30.03 | $30.03 | 970,378 |
| 2023-10-30 | $29.92 | $29.93 | $29.84 | $29.85 | $29.85 | 719,486 |
| 2023-10-27 | $29.95 | $30.00 | $29.92 | $29.97 | $29.97 | 1,032,351 |
| 2023-10-26 | $29.99 | $30.07 | $29.97 | $30.01 | $30.01 | 1,026,392 |
| 2023-10-25 | $29.94 | $29.96 | $29.88 | $29.94 | $29.94 | 1,347,081 |
| 2023-10-24 | $29.80 | $29.89 | $29.79 | $29.86 | $29.86 | 1,564,937 |
| 2023-10-23 | $29.84 | $29.87 | $29.66 | $29.69 | $29.69 | 1,462,923 |
| 2023-10-20 | $29.84 | $29.88 | $29.82 | $29.84 | $29.84 | 769,469 |
| 2023-10-19 | $29.89 | $29.91 | $29.77 | $29.83 | $29.83 | 1,728,957 |
| 2023-10-18 | $29.88 | $29.95 | $29.86 | $29.92 | $29.92 | 799,045 |
| 2023-10-17 | $29.88 | $29.89 | $29.77 | $29.81 | $29.81 | 603,386 |
| 2023-10-16 | $29.87 | $29.92 | $29.80 | $29.80 | $29.80 | 761,470 |
| 2023-10-13 | $29.91 | $29.98 | $29.90 | $29.93 | $29.93 | 942,234 |
| 2023-10-12 | $29.76 | $29.92 | $29.76 | $29.91 | $29.91 | 1,691,075 |
| 2023-10-11 | $29.64 | $29.74 | $29.61 | $29.66 | $29.66 | 1,343,605 |
| 2023-10-10 | $29.71 | $29.73 | $29.64 | $29.66 | $29.66 | 2,275,942 |
| 2023-10-09 | $29.82 | $29.83 | $29.73 | $29.73 | $29.73 | 1,777,668 |
| 2023-10-06 | $29.91 | $29.95 | $29.70 | $29.74 | $29.74 | 1,491,991 |
| 2023-10-05 | $29.86 | $29.90 | $29.80 | $29.80 | $29.80 | 1,368,308 |
| 2023-10-04 | $29.89 | $29.98 | $29.88 | $29.90 | $29.90 | 1,114,855 |
| 2023-10-03 | $30.00 | $30.07 | $29.92 | $29.99 | $29.99 | 2,486,354 |
| 2023-10-02 | $29.85 | $29.97 | $29.85 | $29.96 | $29.96 | 3,727,350 |
| 2023-09-29 | $29.65 | $29.75 | $29.65 | $29.73 | $29.73 | 1,590,281 |
| 2023-09-28 | $29.76 | $29.79 | $29.69 | $29.71 | $29.71 | 1,104,746 |
| 2023-09-27 | $29.80 | $29.91 | $29.79 | $29.87 | $29.87 | 1,609,904 |
| 2023-09-26 | $29.66 | $29.74 | $29.65 | $29.73 | $29.73 | 1,642,651 |
| 2023-09-25 | $29.62 | $29.69 | $29.61 | $29.64 | $29.64 | 1,412,582 |
| 2023-09-22 | $29.53 | $29.56 | $29.46 | $29.53 | $29.53 | 1,065,162 |
| 2023-09-21 | $29.50 | $29.53 | $29.44 | $29.46 | $29.46 | 981,559 |
| 2023-09-20 | $29.35 | $29.46 | $29.26 | $29.44 | $29.44 | 828,479 |
| 2023-09-19 | $29.35 | $29.40 | $29.33 | $29.39 | $29.39 | 366,527 |
| 2023-09-18 | $29.40 | $29.44 | $29.34 | $29.37 | $29.37 | 479,566 |
| 2023-09-15 | $29.42 | $29.44 | $29.37 | $29.42 | $29.42 | 1,295,907 |
| 2023-09-14 | $29.37 | $29.45 | $29.33 | $29.44 | $29.44 | 1,268,512 |
| 2023-09-13 | $29.23 | $29.26 | $29.19 | $29.26 | $29.26 | 549,401 |
| 2023-09-12 | $29.27 | $29.28 | $29.21 | $29.24 | $29.24 | 1,827,181 |
| 2023-09-11 | $29.20 | $29.22 | $29.15 | $29.19 | $29.19 | 630,468 |
| 2023-09-08 | $29.29 | $29.33 | $29.21 | $29.33 | $29.33 | 1,033,469 |
| 2023-09-07 | $29.29 | $29.34 | $29.28 | $29.30 | $29.30 | 1,034,581 |
| 2023-09-06 | $29.21 | $29.29 | $29.18 | $29.23 | $29.23 | 647,568 |
| 2023-09-05 | $29.16 | $29.25 | $29.16 | $29.22 | $29.22 | 1,215,555 |
| 2023-09-01 | $28.82 | $29.08 | $28.81 | $29.07 | $29.07 | 1,260,471 |
| 2023-08-31 | $28.86 | $28.92 | $28.86 | $28.89 | $28.89 | 2,707,844 |
| 2023-08-30 | $28.71 | $28.76 | $28.66 | $28.75 | $28.75 | 2,983,570 |
| 2023-08-29 | $29.07 | $29.07 | $28.79 | $28.80 | $28.80 | 2,199,148 |
| 2023-08-28 | $28.99 | $29.01 | $28.96 | $28.96 | $28.96 | 710,662 |
| 2023-08-25 | $28.97 | $29.09 | $28.89 | $29.01 | $29.01 | 2,377,413 |
| 2023-08-24 | $28.89 | $28.97 | $28.84 | $28.97 | $28.97 | 1,421,041 |
| 2023-08-23 | $28.87 | $28.88 | $28.74 | $28.74 | $28.74 | 2,112,758 |
| 2023-08-22 | $28.80 | $28.86 | $28.79 | $28.84 | $28.84 | 648,976 |
| 2023-08-21 | $28.75 | $28.79 | $28.72 | $28.74 | $28.74 | 2,276,655 |
| 2023-08-18 | $28.79 | $28.81 | $28.73 | $28.77 | $28.77 | 677,115 |
| 2023-08-17 | $28.67 | $28.81 | $28.66 | $28.75 | $28.75 | 686,728 |
| 2023-08-16 | $28.68 | $28.78 | $28.65 | $28.76 | $28.76 | 1,066,895 |
| 2023-08-15 | $28.61 | $28.70 | $28.58 | $28.68 | $28.68 | 951,607 |
| 2023-08-14 | $28.71 | $28.75 | $28.59 | $28.67 | $28.67 | 846,890 |
| 2023-08-11 | $28.54 | $28.59 | $28.49 | $28.57 | $28.57 | 1,444,904 |
| 2023-08-10 | $28.40 | $28.51 | $28.33 | $28.51 | $28.51 | 1,192,438 |
| 2023-08-09 | $28.43 | $28.46 | $28.39 | $28.46 | $28.46 | 889,064 |
| 2023-08-08 | $28.48 | $28.53 | $28.44 | $28.44 | $28.44 | 649,240 |
| 2023-08-07 | $28.31 | $28.36 | $28.29 | $28.31 | $28.31 | 348,343 |
| 2023-08-04 | $28.26 | $28.31 | $28.22 | $28.29 | $28.29 | 851,820 |
| 2023-08-03 | $28.49 | $28.51 | $28.39 | $28.43 | $28.43 | 519,608 |
| 2023-08-02 | $28.40 | $28.50 | $28.40 | $28.45 | $28.45 | 727,315 |
| 2023-08-01 | $28.34 | $28.39 | $28.30 | $28.35 | $28.35 | 1,082,029 |
| 2023-07-31 | $28.20 | $28.24 | $28.14 | $28.22 | $28.22 | 889,012 |
| 2023-07-28 | $28.18 | $28.20 | $28.09 | $28.17 | $28.17 | 1,129,902 |
| 2023-07-27 | $28.10 | $28.22 | $28.10 | $28.21 | $28.21 | 3,183,547 |
| 2023-07-26 | $28.02 | $28.05 | $27.92 | $27.95 | $27.95 | 1,435,650 |
| 2023-07-25 | $28.14 | $28.14 | $28.03 | $28.03 | $28.03 | 1,526,189 |
| 2023-07-24 | $28.03 | $28.07 | $27.98 | $28.06 | $28.06 | 1,487,746 |
| 2023-07-21 | $27.94 | $28.00 | $27.94 | $27.96 | $27.96 | 2,215,686 |
| 2023-07-20 | $27.79 | $27.92 | $27.78 | $27.88 | $27.88 | 2,486,584 |
| 2023-07-19 | $27.71 | $27.79 | $27.68 | $27.72 | $27.72 | 1,566,959 |
| 2023-07-18 | $27.61 | $27.67 | $27.58 | $27.61 | $27.61 | 671,952 |
| 2023-07-17 | $27.65 | $27.69 | $27.59 | $27.59 | $27.59 | 1,196,872 |
| 2023-07-14 | $27.59 | $27.64 | $27.56 | $27.62 | $27.62 | 838,292 |
| 2023-07-13 | $27.66 | $27.67 | $27.55 | $27.57 | $27.57 | 1,183,679 |
| 2023-07-12 | $27.89 | $27.89 | $27.76 | $27.76 | $27.76 | 1,288,114 |
| 2023-07-11 | $28.13 | $28.17 | $28.07 | $28.09 | $28.09 | 2,024,986 |
| 2023-07-10 | $28.27 | $28.29 | $28.15 | $28.16 | $28.16 | 1,270,726 |
| 2023-07-07 | $28.39 | $28.40 | $28.22 | $28.23 | $28.23 | 1,959,493 |
| 2023-07-06 | $28.47 | $28.60 | $28.46 | $28.47 | $28.47 | 882,768 |
| 2023-07-05 | $28.42 | $28.54 | $28.42 | $28.54 | $28.54 | 828,362 |
| 2023-07-03 | $28.42 | $28.43 | $28.35 | $28.41 | $28.41 | 847,261 |
| 2023-06-30 | $28.43 | $28.45 | $28.35 | $28.38 | $28.38 | 1,516,980 |
| 2023-06-29 | $28.50 | $28.53 | $28.44 | $28.50 | $28.50 | 722,610 |
| 2023-06-28 | $28.37 | $28.44 | $28.34 | $28.38 | $28.38 | 1,333,175 |
| 2023-06-27 | $28.22 | $28.29 | $28.20 | $28.25 | $28.25 | 1,113,716 |
| 2023-06-26 | $28.32 | $28.34 | $28.29 | $28.32 | $28.32 | 1,055,888 |
| 2023-06-23 | $28.31 | $28.39 | $28.30 | $28.35 | $28.35 | 1,626,922 |
| 2023-06-22 | $28.16 | $28.22 | $28.12 | $28.20 | $28.20 | 1,311,126 |
| 2023-06-21 | $28.26 | $28.28 | $28.09 | $28.10 | $28.10 | 1,237,713 |
| 2023-06-20 | $28.24 | $28.30 | $28.23 | $28.23 | $28.23 | 1,405,734 |
| 2023-06-16 | $28.11 | $28.19 | $28.09 | $28.15 | $28.15 | 1,682,422 |
| 2023-06-15 | $28.27 | $28.27 | $28.09 | $28.10 | $28.10 | 1,918,361 |
| 2023-06-14 | $28.29 | $28.41 | $28.24 | $28.26 | $28.26 | 6,221,177 |
| 2023-06-13 | $28.40 | $28.45 | $28.36 | $28.40 | $28.40 | 2,690,308 |
| 2023-06-12 | $28.47 | $28.54 | $28.46 | $28.49 | $28.49 | 1,207,567 |
| 2023-06-09 | $28.45 | $28.49 | $28.42 | $28.48 | $28.48 | 1,252,134 |
| 2023-06-08 | $28.49 | $28.49 | $28.39 | $28.39 | $28.39 | 1,906,122 |
| 2023-06-07 | $28.55 | $28.63 | $28.48 | $28.62 | $28.62 | 890,226 |
| 2023-06-06 | $28.65 | $28.67 | $28.59 | $28.61 | $28.61 | 704,023 |
| 2023-06-05 | $28.64 | $28.65 | $28.52 | $28.52 | $28.52 | 2,170,560 |
| 2023-06-02 | $28.41 | $28.58 | $28.40 | $28.57 | $28.57 | 7,704,544 |
| 2023-06-01 | $28.56 | $28.56 | $27.40 | $28.27 | $28.27 | 5,617,573 |
| 2023-05-31 | $28.64 | $28.72 | $28.59 | $28.61 | $28.61 | 1,903,308 |
| 2023-05-30 | $28.52 | $28.59 | $28.52 | $28.56 | $28.56 | 2,059,022 |
| 2023-05-26 | $28.56 | $28.64 | $28.54 | $28.59 | $28.59 | 1,989,385 |
| 2023-05-25 | $28.54 | $28.61 | $28.54 | $28.60 | $28.60 | 2,450,128 |
| 2023-05-24 | $28.38 | $28.49 | $28.38 | $28.47 | $28.47 | 2,664,166 |
| 2023-05-23 | $28.36 | $28.40 | $28.31 | $28.37 | $28.37 | 925,510 |
| 2023-05-22 | $28.29 | $28.32 | $28.25 | $28.29 | $28.29 | 1,093,438 |
| 2023-05-19 | $28.30 | $28.34 | $28.21 | $28.27 | $28.27 | 1,897,384 |
| 2023-05-18 | $28.29 | $28.37 | $28.29 | $28.35 | $28.35 | 2,358,149 |
| 2023-05-17 | $28.15 | $28.22 | $28.13 | $28.14 | $28.14 | 1,362,283 |
| 2023-05-16 | $28.05 | $28.11 | $28.00 | $28.09 | $28.09 | 2,215,011 |
| 2023-05-15 | $28.05 | $28.07 | $28.02 | $28.02 | $28.02 | 1,000,257 |
| 2023-05-12 | $27.97 | $28.10 | $27.96 | $28.10 | $28.10 | 2,961,147 |
| 2023-05-11 | $27.88 | $27.94 | $27.86 | $27.92 | $27.92 | 3,647,196 |
| 2023-05-10 | $27.71 | $27.78 | $27.69 | $27.74 | $27.74 | 1,378,974 |
| 2023-05-09 | $27.81 | $27.83 | $27.76 | $27.79 | $27.79 | 1,240,325 |
| 2023-05-08 | $27.63 | $27.71 | $27.62 | $27.70 | $27.70 | 1,426,673 |
| 2023-05-05 | $27.75 | $27.77 | $27.64 | $27.66 | $27.66 | 2,238,116 |
| 2023-05-04 | $27.70 | $27.75 | $27.65 | $27.70 | $27.70 | 3,589,377 |
| 2023-05-03 | $27.72 | $27.74 | $27.60 | $27.67 | $27.67 | 3,155,002 |
| 2023-05-02 | $27.93 | $27.97 | $27.81 | $27.82 | $27.82 | 7,964,757 |
| 2023-05-01 | $27.77 | $27.91 | $27.77 | $27.89 | $27.89 | 3,558,828 |
| 2023-04-28 | $27.80 | $27.84 | $27.70 | $27.75 | $27.75 | 3,285,777 |
| 2023-04-27 | $27.77 | $27.79 | $27.69 | $27.71 | $27.71 | 1,971,178 |
| 2023-04-26 | $27.57 | $27.71 | $27.56 | $27.70 | $27.70 | 2,394,806 |
| 2023-04-25 | $27.72 | $27.82 | $27.72 | $27.79 | $27.79 | 2,056,509 |
| 2023-04-24 | $27.71 | $27.73 | $27.64 | $27.66 | $27.66 | 1,424,516 |
| 2023-04-21 | $27.74 | $27.86 | $27.73 | $27.75 | $27.75 | 1,885,498 |
| 2023-04-20 | $27.76 | $27.78 | $27.71 | $27.78 | $27.78 | 1,992,418 |
| 2023-04-19 | $27.76 | $27.80 | $27.73 | $27.78 | $27.78 | 2,011,198 |
| 2023-04-18 | $27.77 | $27.79 | $27.72 | $27.72 | $27.72 | 1,713,376 |
| 2023-04-17 | $27.78 | $27.86 | $27.76 | $27.82 | $27.82 | 2,010,368 |
| 2023-04-14 | $27.57 | $27.72 | $27.56 | $27.68 | $27.68 | 2,777,446 |
| 2023-04-13 | $27.50 | $27.53 | $27.46 | $27.52 | $27.52 | 2,468,314 |
| 2023-04-12 | $27.65 | $27.70 | $27.62 | $27.65 | $27.65 | 2,645,671 |
| 2023-04-11 | $27.79 | $27.85 | $27.77 | $27.80 | $27.80 | 785,124 |
| 2023-04-10 | $27.93 | $27.98 | $27.90 | $27.90 | $27.90 | 1,882,512 |
| 2023-04-06 | $27.79 | $27.80 | $27.69 | $27.74 | $27.74 | 2,156,563 |
| 2023-04-05 | $27.65 | $27.76 | $27.59 | $27.72 | $27.72 | 2,528,892 |
| 2023-04-04 | $27.75 | $27.76 | $27.60 | $27.64 | $27.64 | 2,610,690 |
| 2023-04-03 | $27.83 | $27.86 | $27.74 | $27.75 | $27.75 | 1,753,502 |
| 2023-03-31 | $27.84 | $27.90 | $27.79 | $27.88 | $27.88 | 2,569,758 |
| 2023-03-30 | $27.78 | $27.81 | $27.76 | $27.78 | $27.78 | 1,006,600 |
| 2023-03-29 | $27.91 | $27.95 | $27.87 | $27.91 | $27.91 | 1,684,131 |
| 2023-03-28 | $27.88 | $27.92 | $27.83 | $27.84 | $27.84 | 2,077,155 |
| 2023-03-27 | $27.99 | $28.00 | $27.94 | $27.94 | $27.94 | 1,910,560 |
| 2023-03-24 | $28.00 | $28.06 | $28.00 | $28.03 | $28.03 | 2,368,681 |
| 2023-03-23 | $27.78 | $27.89 | $27.73 | $27.86 | $27.86 | 3,328,878 |
| 2023-03-22 | $27.99 | $28.04 | $27.71 | $27.82 | $27.82 | 5,645,553 |
| 2023-03-21 | $27.99 | $28.07 | $27.97 | $28.03 | $28.03 | 2,354,906 |
| 2023-03-20 | $28.06 | $28.09 | $28.04 | $28.04 | $28.04 | 2,226,288 |
| 2023-03-17 | $28.29 | $28.33 | $28.15 | $28.20 | $28.20 | 2,192,368 |
| 2023-03-16 | $28.39 | $28.41 | $28.31 | $28.36 | $28.36 | 2,670,134 |
| 2023-03-15 | $28.47 | $28.51 | $28.38 | $28.39 | $28.39 | 5,141,870 |
| 2023-03-14 | $28.11 | $28.20 | $28.08 | $28.09 | $28.09 | 3,386,419 |
| 2023-03-13 | $28.16 | $28.19 | $28.06 | $28.09 | $28.09 | 5,300,226 |
| 2023-03-10 | $28.35 | $28.37 | $28.20 | $28.35 | $28.35 | 5,632,846 |
| 2023-03-09 | $28.55 | $28.56 | $28.50 | $28.53 | $28.53 | 2,749,270 |
| 2023-03-08 | $28.61 | $28.67 | $28.55 | $28.61 | $28.61 | 3,127,649 |
| 2023-03-07 | $28.35 | $28.63 | $28.34 | $28.62 | $28.62 | 4,149,326 |
| 2023-03-06 | $28.28 | $28.31 | $28.21 | $28.27 | $28.27 | 4,169,059 |
| 2023-03-03 | $28.37 | $28.45 | $28.30 | $28.31 | $28.31 | 2,795,081 |
| 2023-03-02 | $28.46 | $28.49 | $28.40 | $28.42 | $28.42 | 3,976,396 |
| 2023-03-01 | $28.26 | $28.34 | $28.22 | $28.27 | $28.27 | 3,932,261 |
| 2023-02-28 | $28.31 | $28.42 | $28.26 | $28.42 | $28.42 | 4,060,401 |
| 2023-02-27 | $28.38 | $28.40 | $28.29 | $28.34 | $28.34 | 3,470,276 |
| 2023-02-24 | $28.49 | $28.50 | $28.44 | $28.49 | $28.49 | 4,869,346 |
| 2023-02-23 | $28.27 | $28.35 | $28.25 | $28.28 | $28.28 | 4,053,892 |
| 2023-02-22 | $28.18 | $28.29 | $28.14 | $28.27 | $28.27 | 1,745,208 |
| 2023-02-21 | $28.13 | $28.20 | $28.06 | $28.18 | $28.18 | 2,532,007 |
| 2023-02-17 | $28.19 | $28.23 | $28.07 | $28.09 | $28.09 | 4,187,783 |
| 2023-02-16 | $28.14 | $28.18 | $28.06 | $28.11 | $28.11 | 4,101,825 |
| 2023-02-15 | $28.09 | $28.14 | $28.06 | $28.07 | $28.07 | 4,807,971 |
| 2023-02-14 | $27.92 | $27.97 | $27.78 | $27.88 | $27.88 | 3,456,909 |
| 2023-02-13 | $27.99 | $28.00 | $27.88 | $27.90 | $27.90 | 2,010,618 |
| 2023-02-10 | $27.90 | $28.01 | $27.88 | $27.98 | $27.98 | 3,201,923 |
| 2023-02-09 | $27.71 | $27.89 | $27.71 | $27.89 | $27.89 | 3,609,015 |
| 2023-02-08 | $27.88 | $27.94 | $27.86 | $27.93 | $27.93 | 1,416,508 |
| 2023-02-07 | $28.01 | $28.06 | $27.79 | $27.90 | $27.90 | 4,282,759 |
| 2023-02-06 | $27.90 | $28.01 | $27.87 | $27.95 | $27.95 | 6,884,374 |
| 2023-02-03 | $27.65 | $27.79 | $27.60 | $27.79 | $27.79 | 7,868,236 |
| 2023-02-02 | $27.32 | $27.48 | $27.31 | $27.43 | $27.43 | 4,302,143 |
| 2023-02-01 | $27.43 | $27.51 | $27.22 | $27.25 | $27.25 | 7,137,953 |
| 2023-01-31 | $27.55 | $27.61 | $27.50 | $27.51 | $27.51 | 2,126,339 |
| 2023-01-30 | $27.48 | $27.57 | $27.45 | $27.57 | $27.57 | 3,006,503 |
| 2023-01-27 | $27.52 | $27.54 | $27.44 | $27.47 | $27.47 | 2,554,438 |
| 2023-01-26 | $27.40 | $27.52 | $27.39 | $27.43 | $27.43 | 2,657,089 |
| 2023-01-25 | $27.44 | $27.47 | $27.35 | $27.36 | $27.36 | 2,230,984 |
| 2023-01-24 | $27.49 | $27.58 | $27.43 | $27.45 | $27.45 | 1,753,977 |
| 2023-01-23 | $27.51 | $27.53 | $27.44 | $27.48 | $27.48 | 3,615,646 |
| 2023-01-20 | $27.56 | $27.60 | $27.44 | $27.44 | $27.44 | 2,634,992 |
| 2023-01-19 | $27.50 | $27.57 | $27.44 | $27.48 | $27.48 | 2,509,112 |
| 2023-01-18 | $27.33 | $27.57 | $27.31 | $27.55 | $27.55 | 3,212,964 |
| 2023-01-17 | $27.44 | $27.58 | $27.41 | $27.55 | $27.55 | 2,566,944 |
| 2023-01-13 | $27.55 | $27.56 | $27.46 | $27.47 | $27.47 | 2,049,503 |
| 2023-01-12 | $27.57 | $27.75 | $27.44 | $27.48 | $27.48 | 4,370,486 |
| 2023-01-11 | $27.74 | $27.81 | $27.72 | $27.75 | $27.75 | 1,929,830 |
| 2023-01-10 | $27.73 | $27.79 | $27.69 | $27.75 | $27.75 | 1,670,154 |
| 2023-01-09 | $27.78 | $27.79 | $27.66 | $27.73 | $27.73 | 9,855,120 |
| 2023-01-06 | $28.26 | $28.33 | $27.90 | $27.90 | $27.90 | 3,793,977 |
| 2023-01-05 | $28.20 | $28.30 | $28.19 | $28.27 | $28.27 | 3,417,767 |
| 2023-01-04 | $27.97 | $28.07 | $27.94 | $28.01 | $28.01 | 1,979,142 |
| 2023-01-03 | $28.07 | $28.16 | $27.99 | $28.11 | $28.11 | 4,482,567 |
| 2022-12-30 | $27.86 | $27.93 | $27.77 | $27.81 | $27.81 | 3,437,230 |
| 2022-12-29 | $27.95 | $27.98 | $27.87 | $27.90 | $27.90 | 2,110,509 |
| 2022-12-28 | $27.92 | $28.07 | $27.88 | $28.07 | $28.07 | 1,992,120 |
| 2022-12-27 | $28.00 | $28.01 | $27.92 | $27.97 | $27.97 | 2,822,170 |
| 2022-12-23 | $28.01 | $28.05 | $27.95 | $27.98 | $27.98 | 1,852,301 |
| 2022-12-22 | $28.00 | $28.06 | $27.97 | $27.99 | $27.99 | 2,744,638 |
| 2022-12-21 | $27.92 | $27.99 | $27.87 | $27.95 | $27.95 | 4,431,777 |
| 2022-12-20 | $27.92 | $27.94 | $27.81 | $27.88 | $27.88 | 3,683,595 |
| 2022-12-19 | $28.03 | $28.12 | $27.99 | $28.07 | $28.07 | 5,859,361 |
| 2022-12-16 | $28.28 | $28.33 | $28.20 | $28.31 | $28.06 | 5,050,292 |
| 2022-12-15 | $28.06 | $28.35 | $28.04 | $28.26 | $28.01 | 9,087,002 |
| 2022-12-14 | $28.09 | $28.17 | $27.95 | $28.00 | $27.76 | 5,789,148 |
| 2022-12-13 | $28.03 | $28.15 | $28.02 | $28.13 | $27.89 | 9,962,163 |
| 2022-12-12 | $28.34 | $28.45 | $28.29 | $28.38 | $28.13 | 4,195,225 |
| 2022-12-09 | $28.34 | $28.39 | $28.23 | $28.36 | $28.36 | 2,642,984 |
| 2022-12-08 | $28.36 | $28.40 | $28.29 | $28.30 | $28.30 | 2,483,418 |
| 2022-12-07 | $28.37 | $28.46 | $28.35 | $28.39 | $28.39 | 2,869,868 |
| 2022-12-06 | $28.40 | $28.53 | $28.34 | $28.48 | $28.48 | 4,039,378 |
| 2022-12-05 | $28.25 | $28.47 | $28.22 | $28.46 | $28.46 | 5,149,210 |
| 2022-12-02 | $28.36 | $28.44 | $28.20 | $28.23 | $28.23 | 3,845,591 |
| 2022-12-01 | $28.31 | $28.38 | $28.24 | $28.26 | $28.26 | 6,989,549 |
| 2022-11-30 | $28.72 | $28.92 | $28.54 | $28.61 | $28.61 | 4,062,322 |
| 2022-11-29 | $28.80 | $28.84 | $28.70 | $28.84 | $28.84 | 1,322,534 |
| 2022-11-28 | $28.56 | $28.80 | $28.53 | $28.79 | $28.79 | 2,836,633 |
| 2022-11-25 | $28.66 | $28.69 | $28.57 | $28.58 | $28.58 | 1,306,413 |
| 2022-11-23 | $28.80 | $28.81 | $28.57 | $28.58 | $28.58 | 4,713,236 |
| 2022-11-22 | $28.97 | $28.99 | $28.87 | $28.88 | $28.88 | 3,116,292 |
| 2022-11-21 | $29.03 | $29.11 | $29.00 | $29.06 | $29.06 | 3,623,272 |
| 2022-11-18 | $28.75 | $28.84 | $28.70 | $28.81 | $28.81 | 3,321,424 |
| 2022-11-17 | $28.83 | $28.88 | $28.73 | $28.73 | $28.73 | 3,651,968 |
| 2022-11-16 | $28.60 | $28.72 | $28.58 | $28.62 | $28.62 | 2,510,649 |
| 2022-11-15 | $28.55 | $28.85 | $28.52 | $28.68 | $28.68 | 5,245,239 |
| 2022-11-14 | $28.83 | $28.87 | $28.70 | $28.78 | $28.78 | 6,588,465 |
| 2022-11-11 | $28.81 | $28.90 | $28.61 | $28.65 | $28.65 | 8,414,016 |
| 2022-11-10 | $29.26 | $29.30 | $29.07 | $29.07 | $29.07 | 10,429,165 |
| 2022-11-09 | $29.68 | $29.80 | $29.54 | $29.75 | $29.75 | 2,870,793 |
| 2022-11-08 | $29.69 | $29.70 | $29.44 | $29.53 | $29.53 | 4,722,273 |
| 2022-11-07 | $29.71 | $29.77 | $29.62 | $29.66 | $29.66 | 3,220,175 |
| 2022-11-04 | $30.03 | $30.13 | $29.80 | $29.83 | $29.83 | 5,481,392 |
| 2022-11-03 | $30.40 | $30.43 | $30.27 | $30.40 | $30.40 | 8,854,483 |
| 2022-11-02 | $29.92 | $30.15 | $29.70 | $30.15 | $30.15 | 5,319,892 |
| 2022-11-01 | $29.84 | $30.08 | $29.82 | $30.02 | $30.02 | 3,313,748 |
| 2022-10-31 | $29.98 | $30.05 | $29.96 | $30.03 | $30.03 | 2,920,785 |
| 2022-10-28 | $29.78 | $29.87 | $29.74 | $29.78 | $29.78 | 2,480,019 |
| 2022-10-27 | $29.68 | $29.75 | $29.53 | $29.73 | $29.73 | 4,313,016 |
| 2022-10-26 | $29.69 | $29.69 | $29.48 | $29.50 | $29.50 | 7,681,018 |
| 2022-10-25 | $29.95 | $29.95 | $29.79 | $29.81 | $29.81 | 5,338,916 |
| 2022-10-24 | $30.21 | $30.23 | $30.07 | $30.14 | $30.14 | 3,132,178 |
| 2022-10-21 | $30.47 | $30.49 | $30.05 | $30.11 | $30.11 | 6,352,432 |
| 2022-10-20 | $30.31 | $30.40 | $30.16 | $30.37 | $30.37 | 3,437,528 |
| 2022-10-19 | $30.31 | $30.41 | $30.27 | $30.35 | $30.35 | 3,366,252 |
| 2022-10-18 | $30.08 | $30.23 | $30.06 | $30.13 | $30.13 | 5,326,527 |
| 2022-10-17 | $30.25 | $30.27 | $30.09 | $30.15 | $30.15 | 4,010,009 |
| 2022-10-14 | $30.33 | $30.49 | $30.31 | $30.46 | $30.46 | 3,994,721 |
| 2022-10-13 | $30.56 | $30.58 | $30.14 | $30.25 | $30.25 | 7,358,252 |
| 2022-10-12 | $30.46 | $30.53 | $30.38 | $30.45 | $30.45 | 2,466,552 |
| 2022-10-11 | $30.41 | $30.49 | $30.21 | $30.45 | $30.45 | 4,843,125 |
| 2022-10-10 | $30.42 | $30.48 | $30.32 | $30.43 | $30.43 | 4,099,564 |
| 2022-10-07 | $30.24 | $30.34 | $30.16 | $30.30 | $30.30 | 4,732,991 |
| 2022-10-06 | $30.06 | $30.20 | $30.00 | $30.18 | $30.18 | 3,243,712 |
| 2022-10-05 | $29.92 | $30.03 | $29.84 | $29.88 | $29.88 | 4,948,996 |
| 2022-10-04 | $29.82 | $29.84 | $29.58 | $29.60 | $29.60 | 12,310,594 |
| 2022-10-03 | $30.17 | $30.22 | $29.96 | $30.01 | $30.01 | 3,431,981 |
| 2022-09-30 | $30.27 | $30.27 | $30.09 | $30.15 | $30.15 | 4,762,038 |
| 2022-09-29 | $30.31 | $30.36 | $30.12 | $30.15 | $30.15 | 6,257,254 |
| 2022-09-28 | $30.70 | $30.73 | $30.23 | $30.27 | $30.27 | 9,864,731 |
| 2022-09-27 | $30.59 | $30.76 | $30.52 | $30.67 | $30.67 | 7,688,611 |
| 2022-09-26 | $30.44 | $30.70 | $30.39 | $30.66 | $30.66 | 7,703,724 |
| 2022-09-23 | $30.05 | $30.37 | $30.05 | $30.32 | $30.32 | 4,964,328 |
| 2022-09-22 | $29.77 | $29.89 | $29.73 | $29.85 | $29.85 | 2,553,103 |
| 2022-09-21 | $29.66 | $29.92 | $29.64 | $29.81 | $29.81 | 4,722,023 |
| 2022-09-20 | $29.53 | $29.56 | $29.46 | $29.52 | $29.52 | 2,065,091 |
| 2022-09-19 | $29.50 | $29.51 | $29.36 | $29.38 | $29.38 | 1,741,671 |
| 2022-09-16 | $29.50 | $29.52 | $29.34 | $29.40 | $29.40 | 3,646,510 |
| 2022-09-15 | $29.41 | $29.43 | $29.35 | $29.40 | $29.40 | 2,349,455 |
| 2022-09-14 | $29.36 | $29.42 | $29.31 | $29.38 | $29.38 | 2,120,709 |
| 2022-09-13 | $29.31 | $29.46 | $29.25 | $29.44 | $29.44 | 7,862,094 |
| 2022-09-12 | $29.03 | $29.06 | $28.95 | $29.04 | $29.04 | 3,580,943 |
| 2022-09-09 | $29.20 | $29.23 | $29.15 | $29.19 | $29.19 | 3,388,928 |
| 2022-09-08 | $29.47 | $29.51 | $29.37 | $29.40 | $29.40 | 2,431,072 |
| 2022-09-07 | $29.64 | $29.65 | $29.34 | $29.34 | $29.34 | 3,382,923 |
| 2022-09-06 | $29.53 | $29.63 | $29.47 | $29.55 | $29.55 | 15,037,175 |
| 2022-09-02 | $29.25 | $29.39 | $29.18 | $29.38 | $29.38 | 2,678,633 |
| 2022-09-01 | $29.29 | $29.47 | $29.27 | $29.37 | $29.37 | 4,864,244 |
| 2022-08-31 | $29.20 | $29.22 | $29.03 | $29.11 | $29.11 | 2,497,760 |
| 2022-08-30 | $29.07 | $29.22 | $29.05 | $29.13 | $29.13 | 2,619,696 |
| 2022-08-29 | $29.12 | $29.18 | $29.06 | $29.14 | $29.14 | 3,900,486 |
| 2022-08-26 | $28.86 | $29.15 | $28.80 | $29.13 | $29.13 | 2,743,789 |
| 2022-08-25 | $29.06 | $29.10 | $28.98 | $29.02 | $29.02 | 2,440,261 |
| 2022-08-24 | $29.17 | $29.21 | $29.00 | $29.07 | $29.07 | 4,544,581 |
| 2022-08-23 | $29.16 | $29.17 | $28.93 | $29.05 | $29.05 | 14,555,270 |
| 2022-08-22 | $29.01 | $29.20 | $29.01 | $29.17 | $29.17 | 4,688,228 |
| 2022-08-19 | $28.91 | $28.96 | $28.89 | $28.93 | $28.93 | 3,143,718 |
| 2022-08-18 | $28.58 | $28.79 | $28.58 | $28.75 | $28.75 | 2,970,322 |
| 2022-08-17 | $28.54 | $28.58 | $28.46 | $28.53 | $28.53 | 2,704,771 |
| 2022-08-16 | $28.54 | $28.54 | $28.43 | $28.49 | $28.49 | 3,038,709 |
| 2022-08-15 | $28.34 | $28.50 | $28.34 | $28.50 | $28.50 | 4,475,383 |
| 2022-08-12 | $28.23 | $28.32 | $28.21 | $28.25 | $28.25 | 3,069,958 |
| 2022-08-11 | $28.03 | $28.14 | $27.98 | $28.14 | $28.14 | 2,889,325 |
| 2022-08-10 | $28.12 | $28.16 | $27.98 | $28.12 | $28.12 | 6,198,217 |
| 2022-08-09 | $28.36 | $28.45 | $28.35 | $28.43 | $28.43 | 1,437,630 |
| 2022-08-08 | $28.43 | $28.47 | $28.36 | $28.46 | $28.46 | 2,803,435 |
| 2022-08-05 | $28.54 | $28.56 | $28.46 | $28.50 | $28.50 | 3,199,496 |
| 2022-08-04 | $28.43 | $28.45 | $28.24 | $28.26 | $28.26 | 2,536,106 |
| 2022-08-03 | $28.41 | $28.55 | $28.40 | $28.44 | $28.44 | 2,811,273 |
| 2022-08-02 | $28.25 | $28.41 | $28.21 | $28.36 | $28.36 | 15,058,800 |
| 2022-08-01 | $28.19 | $28.22 | $28.12 | $28.18 | $28.18 | 5,826,926 |
| 2022-07-29 | $28.46 | $28.50 | $28.29 | $28.29 | $28.29 | 5,538,646 |
| 2022-07-28 | $28.44 | $28.54 | $28.39 | $28.40 | $28.40 | 2,361,514 |
| 2022-07-27 | $28.60 | $28.70 | $28.39 | $28.42 | $28.42 | 4,947,698 |
| 2022-07-26 | $28.58 | $28.66 | $28.58 | $28.66 | $28.66 | 2,452,418 |
| 2022-07-25 | $28.39 | $28.49 | $28.38 | $28.44 | $28.44 | 2,012,632 |
| 2022-07-22 | $28.52 | $28.53 | $28.35 | $28.48 | $28.48 | 3,151,340 |
| 2022-07-21 | $28.64 | $28.67 | $28.52 | $28.52 | $28.52 | 2,831,755 |
| 2022-07-20 | $28.49 | $28.66 | $28.48 | $28.60 | $28.60 | 2,222,148 |
| 2022-07-19 | $28.48 | $28.53 | $28.43 | $28.52 | $28.52 | 3,228,221 |
| 2022-07-18 | $28.68 | $28.71 | $28.54 | $28.70 | $28.70 | 3,623,254 |
| 2022-07-15 | $28.93 | $28.96 | $28.82 | $28.86 | $28.86 | 2,392,006 |
| 2022-07-14 | $29.14 | $29.20 | $28.95 | $29.03 | $29.03 | 3,071,131 |
| 2022-07-13 | $28.95 | $28.97 | $28.70 | $28.83 | $28.83 | 1,624,205 |
| 2022-07-12 | $28.89 | $28.91 | $28.80 | $28.89 | $28.89 | 1,586,734 |
| 2022-07-11 | $28.86 | $28.92 | $28.80 | $28.90 | $28.90 | 4,233,469 |
| 2022-07-08 | $28.60 | $28.67 | $28.53 | $28.57 | $28.57 | 1,736,262 |
| 2022-07-07 | $28.58 | $28.64 | $28.53 | $28.59 | $28.59 | 2,323,695 |
| 2022-07-06 | $28.56 | $28.65 | $28.53 | $28.58 | $28.58 | 4,650,619 |
| 2022-07-05 | $28.45 | $28.52 | $28.41 | $28.45 | $28.45 | 3,325,534 |
| 2022-07-01 | $28.14 | $28.21 | $28.04 | $28.05 | $28.05 | 2,964,631 |
| 2022-06-30 | $28.07 | $28.09 | $27.93 | $27.96 | $27.96 | 2,113,450 |
| 2022-06-29 | $27.96 | $28.06 | $27.95 | $28.05 | $28.05 | 2,025,351 |
| 2022-06-28 | $27.86 | $27.91 | $27.83 | $27.89 | $27.89 | 1,676,881 |
| 2022-06-27 | $27.74 | $27.76 | $27.66 | $27.73 | $27.73 | 1,464,935 |
| 2022-06-24 | $27.82 | $27.85 | $27.74 | $27.78 | $27.78 | 1,427,109 |
| 2022-06-23 | $27.85 | $27.91 | $27.77 | $27.84 | $27.84 | 2,163,513 |
| 2022-06-22 | $27.85 | $27.85 | $27.71 | $27.81 | $27.81 | 1,780,946 |
| 2022-06-21 | $27.84 | $27.90 | $27.79 | $27.85 | $27.85 | 2,527,889 |
| 2022-06-17 | $27.91 | $28.05 | $27.90 | $27.95 | $27.95 | 2,106,909 |
| 2022-06-16 | $27.88 | $27.96 | $27.59 | $27.67 | $27.67 | 4,908,011 |
| 2022-06-15 | $28.10 | $28.21 | $27.92 | $27.94 | $27.94 | 5,882,042 |
| 2022-06-14 | $28.04 | $28.21 | $28.03 | $28.16 | $28.16 | 4,136,687 |
| 2022-06-13 | $28.00 | $28.13 | $27.97 | $28.10 | $28.10 | 6,183,805 |
| 2022-06-10 | $27.78 | $27.85 | $27.77 | $27.83 | $27.83 | 2,510,903 |
| 2022-06-09 | $27.43 | $27.62 | $27.40 | $27.61 | $27.61 | 4,253,584 |
| 2022-06-08 | $27.36 | $27.41 | $27.33 | $27.41 | $27.41 | 1,002,510 |
| 2022-06-07 | $27.46 | $27.46 | $27.32 | $27.33 | $27.33 | 1,496,562 |
| 2022-06-06 | $27.29 | $27.39 | $27.28 | $27.36 | $27.36 | 2,805,851 |
| 2022-06-03 | $27.25 | $27.33 | $27.21 | $27.30 | $27.30 | 5,713,908 |
| 2022-06-02 | $27.29 | $27.33 | $27.18 | $27.18 | $27.18 | 6,240,982 |
| 2022-06-01 | $27.24 | $27.46 | $27.23 | $27.42 | $27.42 | 3,746,360 |
| 2022-05-31 | $27.24 | $27.29 | $27.17 | $27.21 | $27.21 | 2,716,158 |
| 2022-05-27 | $27.18 | $27.24 | $27.12 | $27.16 | $27.16 | 2,677,962 |
| 2022-05-26 | $27.26 | $27.28 | $27.20 | $27.22 | $27.22 | 1,289,391 |
| 2022-05-25 | $27.33 | $27.37 | $27.26 | $27.31 | $27.31 | 1,545,161 |
| 2022-05-24 | $27.26 | $27.27 | $27.16 | $27.21 | $27.21 | 3,642,670 |
| 2022-05-23 | $27.35 | $27.37 | $27.27 | $27.29 | $27.29 | 3,716,740 |
| 2022-05-20 | $27.53 | $27.61 | $27.52 | $27.54 | $27.54 | 2,677,628 |
| 2022-05-19 | $27.56 | $27.56 | $27.44 | $27.48 | $27.48 | 6,258,384 |
| 2022-05-18 | $27.69 | $27.78 | $27.63 | $27.77 | $27.77 | 2,183,970 |
| 2022-05-17 | $27.67 | $27.69 | $27.61 | $27.63 | $27.63 | 7,703,781 |
| 2022-05-16 | $27.93 | $27.97 | $27.84 | $27.86 | $27.86 | 1,721,905 |
| 2022-05-13 | $28.07 | $28.07 | $27.93 | $27.97 | $27.97 | 2,855,647 |
| 2022-05-12 | $27.92 | $28.05 | $27.89 | $28.05 | $28.05 | 3,214,864 |
| 2022-05-11 | $27.71 | $27.81 | $27.63 | $27.81 | $27.81 | 2,300,189 |
| 2022-05-10 | $27.70 | $27.80 | $27.70 | $27.78 | $27.78 | 10,162,042 |
| 2022-05-09 | $27.74 | $27.81 | $27.64 | $27.72 | $27.72 | 3,017,681 |
| 2022-05-06 | $27.63 | $27.74 | $27.60 | $27.71 | $27.71 | 2,506,464 |
| 2022-05-05 | $27.60 | $27.79 | $27.60 | $27.66 | $27.66 | 3,165,505 |
| 2022-05-04 | $27.60 | $27.71 | $27.39 | $27.43 | $27.43 | 10,511,437 |
| 2022-05-03 | $27.58 | $27.69 | $27.56 | $27.66 | $27.66 | 2,199,569 |
| 2022-05-02 | $27.68 | $27.74 | $27.62 | $27.71 | $27.71 | 2,294,066 |
| 2022-04-29 | $27.60 | $27.62 | $27.48 | $27.57 | $27.57 | 3,029,150 |
| 2022-04-28 | $27.72 | $27.77 | $27.67 | $27.68 | $27.68 | 2,433,764 |
| 2022-04-27 | $27.55 | $27.61 | $27.48 | $27.52 | $27.52 | 3,872,385 |
| 2022-04-26 | $27.25 | $27.36 | $27.24 | $27.35 | $27.35 | 2,236,068 |
| 2022-04-25 | $27.18 | $27.23 | $27.15 | $27.18 | $27.18 | 2,316,425 |
| 2022-04-22 | $26.98 | $27.09 | $26.97 | $27.05 | $27.05 | 1,207,339 |
| 2022-04-21 | $26.77 | $26.91 | $26.75 | $26.89 | $26.89 | 2,180,294 |
| 2022-04-20 | $26.84 | $26.86 | $26.79 | $26.81 | $26.81 | 1,233,140 |
| 2022-04-19 | $26.99 | $27.01 | $26.95 | $27.00 | $27.00 | 1,498,547 |
| 2022-04-18 | $26.88 | $26.96 | $26.86 | $26.94 | $26.94 | 1,149,049 |
| 2022-04-14 | $26.80 | $26.93 | $26.80 | $26.83 | $26.83 | 1,525,669 |
| 2022-04-13 | $26.86 | $26.87 | $26.68 | $26.71 | $26.71 | 2,906,658 |
| 2022-04-12 | $26.71 | $26.82 | $26.69 | $26.82 | $26.82 | 1,410,207 |
| 2022-04-11 | $26.72 | $26.74 | $26.69 | $26.73 | $26.73 | 797,179 |
| 2022-04-08 | $26.75 | $26.78 | $26.66 | $26.67 | $26.67 | 1,706,732 |
| 2022-04-07 | $26.60 | $26.69 | $26.58 | $26.67 | $26.67 | 880,486 |
| 2022-04-06 | $26.56 | $26.68 | $26.55 | $26.62 | $26.62 | 1,653,505 |
| 2022-04-05 | $26.45 | $26.60 | $26.42 | $26.60 | $26.60 | 2,081,440 |
| 2022-04-04 | $26.43 | $26.48 | $26.41 | $26.46 | $26.46 | 1,158,114 |
| 2022-04-01 | $26.37 | $26.40 | $26.34 | $26.34 | $26.34 | 1,824,194 |
| 2022-03-31 | $26.28 | $26.32 | $26.19 | $26.30 | $26.30 | 1,679,240 |
| 2022-03-30 | $26.17 | $26.20 | $26.13 | $26.19 | $26.19 | 3,972,286 |
| 2022-03-29 | $26.25 | $26.35 | $26.21 | $26.33 | $26.33 | 1,542,221 |
| 2022-03-28 | $26.56 | $26.56 | $26.46 | $26.49 | $26.49 | 1,086,710 |
| 2022-03-25 | $26.39 | $26.43 | $26.35 | $26.41 | $26.41 | 599,161 |
| 2022-03-24 | $26.43 | $26.46 | $26.37 | $26.40 | $26.40 | 1,666,296 |
| 2022-03-23 | $26.41 | $26.44 | $26.36 | $26.37 | $26.37 | 465,835 |
| 2022-03-22 | $26.32 | $26.36 | $26.29 | $26.34 | $26.34 | 920,304 |
| 2022-03-21 | $26.27 | $26.35 | $26.25 | $26.35 | $26.35 | 1,228,696 |
| 2022-03-18 | $26.36 | $26.37 | $26.24 | $26.25 | $26.25 | 912,325 |
| 2022-03-17 | $26.27 | $26.29 | $26.13 | $26.22 | $26.22 | 3,088,610 |
| 2022-03-16 | $26.37 | $26.50 | $26.28 | $26.28 | $26.28 | 1,958,470 |
| 2022-03-15 | $26.40 | $26.52 | $26.37 | $26.47 | $26.47 | 762,677 |
| 2022-03-14 | $26.46 | $26.51 | $26.40 | $26.50 | $26.50 | 1,739,479 |
| 2022-03-11 | $26.39 | $26.56 | $26.36 | $26.51 | $26.51 | 1,661,355 |
| 2022-03-10 | $26.31 | $26.38 | $26.29 | $26.37 | $26.37 | 1,098,070 |
| 2022-03-09 | $26.25 | $26.31 | $26.19 | $26.24 | $26.24 | 1,594,895 |
| 2022-03-08 | $26.50 | $26.57 | $26.41 | $26.50 | $26.50 | 1,497,242 |
| 2022-03-07 | $26.43 | $26.58 | $26.42 | $26.55 | $26.55 | 2,508,004 |
| 2022-03-04 | $26.45 | $26.47 | $26.36 | $26.36 | $26.36 | 3,232,859 |
| 2022-03-03 | $26.13 | $26.22 | $26.11 | $26.16 | $26.16 | 1,780,830 |
| 2022-03-02 | $26.12 | $26.19 | $26.04 | $26.06 | $26.06 | 1,451,448 |
| 2022-03-01 | $26.00 | $26.12 | $25.98 | $26.08 | $26.08 | 2,498,056 |
| 2022-02-28 | $25.93 | $25.93 | $25.86 | $25.88 | $25.88 | 1,352,474 |
| 2022-02-25 | $25.93 | $25.94 | $25.84 | $25.84 | $25.84 | 1,293,629 |
| 2022-02-24 | $26.04 | $26.16 | $25.94 | $25.97 | $25.97 | 4,162,368 |
| 2022-02-23 | $25.69 | $25.77 | $25.67 | $25.76 | $25.76 | 1,214,303 |
| 2022-02-22 | $25.71 | $25.73 | $25.67 | $25.73 | $25.73 | 1,167,888 |
| 2022-02-18 | $25.67 | $25.75 | $25.66 | $25.72 | $25.72 | 1,144,360 |
| 2022-02-17 | $25.65 | $25.67 | $25.62 | $25.65 | $25.65 | 859,496 |
| 2022-02-16 | $25.68 | $25.68 | $25.61 | $25.64 | $25.64 | 695,207 |
| 2022-02-15 | $25.73 | $25.78 | $25.68 | $25.69 | $25.69 | 1,250,995 |
| 2022-02-14 | $25.78 | $25.82 | $25.75 | $25.79 | $25.79 | 1,933,917 |
| 2022-02-11 | $25.66 | $25.74 | $25.61 | $25.72 | $25.72 | 2,208,733 |
| 2022-02-10 | $25.68 | $25.70 | $25.48 | $25.61 | $25.61 | 2,931,485 |
| 2022-02-09 | $25.56 | $25.60 | $25.54 | $25.57 | $25.57 | 638,752 |
| 2022-02-08 | $25.59 | $25.63 | $25.58 | $25.60 | $25.60 | 1,591,098 |
| 2022-02-07 | $25.59 | $25.59 | $25.53 | $25.56 | $25.56 | 1,159,946 |
| 2022-02-04 | $25.60 | $25.63 | $25.54 | $25.55 | $25.55 | 2,243,956 |
| 2022-02-03 | $25.61 | $25.62 | $25.51 | $25.57 | $25.57 | 6,513,988 |
| 2022-02-02 | $25.70 | $25.74 | $25.68 | $25.70 | $25.70 | 4,401,627 |
| 2022-02-01 | $25.80 | $25.85 | $25.79 | $25.80 | $25.80 | 4,019,788 |
| 2022-01-31 | $25.97 | $25.99 | $25.85 | $25.87 | $25.87 | 2,055,777 |
| 2022-01-28 | $26.04 | $26.07 | $26.00 | $26.05 | $26.05 | 1,791,481 |
| 2022-01-27 | $26.01 | $26.07 | $25.98 | $26.06 | $26.06 | 1,530,349 |
| 2022-01-26 | $25.71 | $25.86 | $25.71 | $25.84 | $25.84 | 1,583,277 |
| 2022-01-25 | $25.76 | $25.78 | $25.69 | $25.70 | $25.70 | 1,312,765 |
| 2022-01-24 | $25.72 | $25.75 | $25.66 | $25.69 | $25.69 | 1,946,293 |
| 2022-01-21 | $25.58 | $25.62 | $25.58 | $25.61 | $25.61 | 1,224,509 |
| 2022-01-20 | $25.59 | $25.68 | $25.56 | $25.68 | $25.68 | 1,033,025 |
| 2022-01-19 | $25.59 | $25.62 | $25.57 | $25.60 | $25.60 | 1,483,066 |
| 2022-01-18 | $25.60 | $25.67 | $25.58 | $25.66 | $25.66 | 1,938,490 |
| 2022-01-14 | $25.44 | $25.53 | $25.42 | $25.50 | $25.50 | 2,302,959 |
| 2022-01-13 | $25.37 | $25.43 | $25.36 | $25.43 | $25.43 | 3,801,187 |
| 2022-01-12 | $25.53 | $25.53 | $25.43 | $25.44 | $25.44 | 3,489,370 |
| 2022-01-11 | $25.71 | $25.74 | $25.61 | $25.61 | $25.61 | 1,310,648 |
| 2022-01-10 | $25.77 | $25.78 | $25.70 | $25.72 | $25.72 | 1,004,338 |
| 2022-01-07 | $25.74 | $25.75 | $25.64 | $25.66 | $25.66 | 540,460 |
| 2022-01-06 | $25.77 | $25.82 | $25.74 | $25.80 | $25.80 | 1,398,562 |
| 2022-01-05 | $25.72 | $25.79 | $25.69 | $25.78 | $25.78 | 1,029,896 |
| 2022-01-04 | $25.81 | $25.82 | $25.74 | $25.81 | $25.81 | 1,310,259 |
| 2022-01-03 | $25.74 | $25.81 | $25.74 | $25.79 | $25.79 | 3,449,519 |
| 2021-12-31 | $25.69 | $25.71 | $25.62 | $25.63 | $25.63 | 1,161,057 |
| 2021-12-30 | $25.74 | $25.78 | $25.71 | $25.74 | $25.74 | 367,629 |
| 2021-12-29 | $25.74 | $25.74 | $25.66 | $25.70 | $25.70 | 1,252,091 |
| 2021-12-28 | $25.76 | $25.81 | $25.75 | $25.77 | $25.77 | 820,235 |
| 2021-12-27 | $25.78 | $25.78 | $25.74 | $25.74 | $25.74 | 1,346,321 |
| 2021-12-23 | $25.81 | $25.81 | $25.73 | $25.73 | $25.73 | 2,216,503 |
| 2021-12-22 | $25.80 | $25.81 | $25.74 | $25.75 | $25.75 | 2,101,630 |
| 2021-12-21 | $25.87 | $25.91 | $25.85 | $25.85 | $25.85 | 887,009 |
| 2021-12-20 | $25.85 | $25.89 | $25.83 | $25.88 | $25.88 | 1,423,008 |
| 2021-12-17 | $25.76 | $25.91 | $25.76 | $25.91 | $25.91 | 545,228 |
| 2021-12-16 | $25.73 | $25.78 | $25.71 | $25.73 | $25.73 | 1,118,627 |
| 2021-12-15 | $25.89 | $25.98 | $25.82 | $25.84 | $25.84 | 735,014 |
| 2021-12-14 | $25.81 | $25.89 | $25.80 | $25.88 | $25.88 | 621,709 |
| 2021-12-13 | $25.76 | $25.84 | $25.76 | $25.83 | $25.83 | 711,733 |
| 2021-12-10 | $25.80 | $25.83 | $25.73 | $25.75 | $25.75 | 560,652 |
| 2021-12-09 | $25.76 | $25.83 | $25.75 | $25.79 | $25.79 | 751,817 |
| 2021-12-08 | $25.78 | $25.79 | $25.69 | $25.70 | $25.70 | 584,581 |
| 2021-12-07 | $25.89 | $25.89 | $25.81 | $25.82 | $25.82 | 2,785,147 |
| 2021-12-06 | $25.80 | $25.85 | $25.79 | $25.81 | $25.81 | 682,110 |
| 2021-12-03 | $25.79 | $25.86 | $25.74 | $25.77 | $25.77 | 1,324,105 |
| 2021-12-02 | $25.70 | $25.79 | $25.70 | $25.78 | $25.78 | 732,386 |
| 2021-12-01 | $25.70 | $25.78 | $25.65 | $25.77 | $25.77 | 1,827,180 |
| 2021-11-30 | $25.65 | $25.92 | $25.62 | $25.70 | $25.70 | 2,115,618 |
| 2021-11-29 | $25.83 | $25.86 | $25.81 | $25.82 | $25.82 | 750,034 |
| 2021-11-26 | $25.81 | $25.82 | $25.74 | $25.77 | $25.77 | 1,100,364 |
| 2021-11-24 | $25.98 | $26.00 | $25.94 | $25.97 | $25.97 | 1,009,224 |
| 2021-11-23 | $25.89 | $25.90 | $25.84 | $25.87 | $25.87 | 776,408 |
| 2021-11-22 | $25.85 | $25.89 | $25.81 | $25.88 | $25.88 | 1,090,239 |
| 2021-11-19 | $25.70 | $25.76 | $25.69 | $25.75 | $25.75 | 679,940 |
| 2021-11-18 | $25.67 | $25.69 | $25.62 | $25.62 | $25.62 | 708,066 |
| 2021-11-17 | $25.72 | $25.75 | $25.67 | $25.69 | $25.69 | 683,014 |
| 2021-11-16 | $25.68 | $25.74 | $25.65 | $25.74 | $25.74 | 1,412,053 |
| 2021-11-15 | $25.51 | $25.64 | $25.49 | $25.64 | $25.64 | 505,625 |
| 2021-11-12 | $25.54 | $25.55 | $25.48 | $25.50 | $25.50 | 258,845 |
| 2021-11-11 | $25.47 | $25.53 | $25.47 | $25.53 | $25.53 | 567,976 |
| 2021-11-10 | $25.26 | $25.47 | $25.24 | $25.47 | $25.47 | 1,698,476 |
| 2021-11-09 | $25.21 | $25.25 | $25.18 | $25.20 | $25.20 | 305,286 |
| 2021-11-08 | $25.25 | $25.26 | $25.21 | $25.23 | $25.23 | 604,895 |
| 2021-11-05 | $25.33 | $25.37 | $25.27 | $25.28 | $25.28 | 636,739 |
| 2021-11-04 | $25.27 | $25.34 | $25.27 | $25.30 | $25.30 | 1,068,894 |
| 2021-11-03 | $25.25 | $25.27 | $25.16 | $25.17 | $25.17 | 1,701,648 |
| 2021-11-02 | $25.21 | $25.26 | $25.20 | $25.23 | $25.23 | 1,107,536 |
| 2021-11-01 | $25.24 | $25.25 | $25.17 | $25.17 | $25.17 | 2,195,407 |
| 2021-10-29 | $25.12 | $25.30 | $25.12 | $25.25 | $25.25 | 799,206 |
| 2021-10-28 | $25.13 | $25.13 | $25.02 | $25.05 | $25.05 | 567,777 |
| 2021-10-27 | $25.16 | $25.20 | $25.14 | $25.20 | $25.20 | 336,084 |
| 2021-10-26 | $25.16 | $25.23 | $25.16 | $25.21 | $25.21 | 784,011 |
| 2021-10-25 | $25.17 | $25.19 | $25.16 | $25.16 | $25.16 | 354,877 |
| 2021-10-22 | $25.13 | $25.16 | $25.10 | $25.12 | $25.12 | 378,431 |
| 2021-10-21 | $25.11 | $25.17 | $25.10 | $25.17 | $25.17 | 538,807 |
| 2021-10-20 | $25.14 | $25.16 | $25.09 | $25.11 | $25.11 | 780,497 |
| 2021-10-19 | $25.13 | $25.17 | $25.11 | $25.15 | $25.15 | 968,695 |
| 2021-10-18 | $25.22 | $25.24 | $25.18 | $25.21 | $25.21 | 1,630,641 |
| 2021-10-15 | $25.22 | $25.25 | $25.19 | $25.20 | $25.20 | 488,245 |
| 2021-10-14 | $25.20 | $25.24 | $25.20 | $25.23 | $25.23 | 508,974 |
| 2021-10-13 | $25.30 | $25.31 | $25.23 | $25.23 | $25.23 | 759,775 |
| 2021-10-12 | $25.35 | $25.39 | $25.34 | $25.37 | $25.37 | 778,819 |
| 2021-10-11 | $25.28 | $25.34 | $25.26 | $25.34 | $25.34 | 1,882,669 |
| 2021-10-08 | $25.25 | $25.29 | $25.24 | $25.27 | $25.27 | 383,547 |
| 2021-10-07 | $25.29 | $25.30 | $25.26 | $25.29 | $25.29 | 480,018 |
| 2021-10-06 | $25.33 | $25.35 | $25.29 | $25.30 | $25.30 | 1,121,586 |
| 2021-10-05 | $25.25 | $25.25 | $25.19 | $25.23 | $25.23 | 647,968 |
| 2021-10-04 | $25.18 | $25.20 | $25.15 | $25.18 | $25.18 | 875,071 |
| 2021-10-01 | $25.23 | $25.28 | $25.23 | $25.26 | $25.26 | 1,521,878 |
| 2021-09-30 | $25.33 | $25.35 | $25.27 | $25.31 | $25.31 | 778,328 |
| 2021-09-29 | $25.25 | $25.35 | $25.24 | $25.35 | $25.35 | 843,273 |
| 2021-09-28 | $25.15 | $25.19 | $25.13 | $25.17 | $25.17 | 2,258,181 |
| 2021-09-27 | $25.09 | $25.09 | $25.05 | $25.08 | $25.08 | 255,504 |
| 2021-09-24 | $25.06 | $25.07 | $25.03 | $25.05 | $25.05 | 459,201 |
| 2021-09-23 | $25.00 | $25.01 | $24.96 | $24.98 | $24.98 | 515,700 |
| 2021-09-22 | $25.03 | $25.11 | $24.97 | $25.08 | $25.08 | 883,605 |
| 2021-09-21 | $25.02 | $25.05 | $25.01 | $25.01 | $25.01 | 624,983 |
| 2021-09-20 | $25.05 | $25.06 | $25.01 | $25.03 | $25.03 | 1,385,953 |
| 2021-09-17 | $24.97 | $25.03 | $24.95 | $25.02 | $25.02 | 2,018,401 |
| 2021-09-16 | $24.94 | $24.96 | $24.93 | $24.93 | $24.93 | 424,211 |
| 2021-09-15 | $24.83 | $24.86 | $24.82 | $24.82 | $24.82 | 187,790 |
| 2021-09-14 | $24.80 | $24.89 | $24.79 | $24.87 | $24.87 | 380,466 |
| 2021-09-13 | $24.90 | $24.90 | $24.86 | $24.87 | $24.87 | 157,523 |
| 2021-09-10 | $24.82 | $24.88 | $24.81 | $24.87 | $24.87 | 399,631 |
| 2021-09-09 | $24.83 | $24.88 | $24.81 | $24.83 | $24.83 | 197,674 |
| 2021-09-08 | $24.90 | $24.94 | $24.87 | $24.89 | $24.89 | 1,004,797 |
| 2021-09-07 | $24.82 | $24.86 | $24.80 | $24.85 | $24.85 | 452,689 |
| 2021-09-03 | $24.72 | $24.75 | $24.70 | $24.73 | $24.73 | 726,480 |
| 2021-09-02 | $24.81 | $24.83 | $24.77 | $24.78 | $24.78 | 806,600 |
| 2021-09-01 | $24.83 | $24.85 | $24.81 | $24.84 | $24.84 | 1,026,674 |
| 2021-08-31 | $24.85 | $24.91 | $24.83 | $24.89 | $24.89 | 697,161 |
| 2021-08-30 | $24.89 | $24.92 | $24.88 | $24.89 | $24.89 | 380,212 |
| 2021-08-27 | $25.01 | $25.03 | $24.88 | $24.89 | $24.89 | 860,356 |
| 2021-08-26 | $24.97 | $25.01 | $24.97 | $25.00 | $25.00 | 322,032 |
| 2021-08-25 | $24.99 | $25.02 | $24.93 | $24.93 | $24.93 | 668,388 |
| 2021-08-24 | $24.98 | $25.00 | $24.93 | $24.95 | $24.95 | 1,077,061 |
| 2021-08-23 | $25.02 | $25.04 | $24.97 | $24.97 | $24.97 | 1,123,403 |
| 2021-08-20 | $25.15 | $25.16 | $25.11 | $25.12 | $25.12 | 775,803 |
| 2021-08-19 | $25.10 | $25.15 | $25.08 | $25.15 | $25.15 | 990,395 |
| 2021-08-18 | $25.01 | $25.06 | $24.97 | $25.03 | $25.03 | 537,401 |
| 2021-08-17 | $24.96 | $25.03 | $24.96 | $25.03 | $25.03 | 1,009,407 |
| 2021-08-16 | $24.86 | $24.89 | $24.85 | $24.88 | $24.88 | 487,238 |
| 2021-08-13 | $24.91 | $24.93 | $24.84 | $24.86 | $24.86 | 741,021 |
| 2021-08-12 | $24.98 | $25.00 | $24.97 | $24.98 | $24.98 | 178,929 |
| 2021-08-11 | $24.96 | $24.99 | $24.93 | $24.95 | $24.95 | 993,657 |
| 2021-08-10 | $25.03 | $25.03 | $25.00 | $25.00 | $25.00 | 868,882 |
| 2021-08-09 | $24.92 | $24.99 | $24.92 | $24.98 | $24.98 | 432,624 |
| 2021-08-06 | $24.90 | $24.95 | $24.88 | $24.93 | $24.93 | 1,315,537 |
| 2021-08-05 | $24.79 | $24.81 | $24.76 | $24.79 | $24.79 | 154,494 |
| 2021-08-04 | $24.68 | $24.81 | $24.68 | $24.79 | $24.79 | 651,905 |
| 2021-08-03 | $24.72 | $24.77 | $24.72 | $24.75 | $24.75 | 584,113 |
| 2021-08-02 | $24.72 | $24.76 | $24.71 | $24.74 | $24.74 | 908,200 |
| 2021-07-30 | $24.72 | $24.78 | $24.70 | $24.77 | $24.77 | 623,971 |
| 2021-07-29 | $24.72 | $24.73 | $24.69 | $24.70 | $24.70 | 825,974 |
| 2021-07-28 | $24.90 | $24.94 | $24.79 | $24.79 | $24.79 | 749,470 |
| 2021-07-27 | $24.86 | $24.90 | $24.82 | $24.86 | $24.86 | 787,308 |
| 2021-07-26 | $24.94 | $24.94 | $24.87 | $24.90 | $24.90 | 449,434 |
| 2021-07-23 | $24.97 | $25.01 | $24.97 | $24.98 | $24.98 | 429,229 |
| 2021-07-22 | $24.86 | $24.98 | $24.86 | $24.97 | $24.97 | 953,487 |
| 2021-07-21 | $25.02 | $25.03 | $24.93 | $24.94 | $24.94 | 754,917 |
| 2021-07-20 | $25.04 | $25.05 | $24.99 | $25.00 | $25.00 | 1,459,215 |
| 2021-07-19 | $24.93 | $24.98 | $24.90 | $24.97 | $24.97 | 1,113,009 |
| 2021-07-16 | $24.91 | $24.94 | $24.89 | $24.93 | $24.93 | 812,622 |
| 2021-07-15 | $24.88 | $24.92 | $24.86 | $24.90 | $24.90 | 376,880 |
| 2021-07-14 | $24.84 | $24.86 | $24.83 | $24.83 | $24.83 | 890,071 |
| 2021-07-13 | $24.91 | $24.95 | $24.85 | $24.95 | $24.95 | 1,477,456 |
| 2021-07-12 | $24.82 | $24.82 | $24.77 | $24.80 | $24.80 | 426,661 |
| 2021-07-09 | $24.79 | $24.81 | $24.76 | $24.77 | $24.77 | 1,252,187 |
| 2021-07-08 | $24.82 | $24.86 | $24.81 | $24.83 | $24.83 | 1,236,846 |
| 2021-07-07 | $24.90 | $24.97 | $24.88 | $24.93 | $24.93 | 699,105 |
| 2021-07-06 | $24.86 | $24.92 | $24.84 | $24.89 | $24.89 | 1,152,111 |
| 2021-07-02 | $24.88 | $24.90 | $24.79 | $24.80 | $24.80 | 1,107,391 |
| 2021-07-01 | $24.84 | $24.90 | $24.81 | $24.90 | $24.90 | 2,239,583 |
| 2021-06-30 | $24.79 | $24.86 | $24.79 | $24.83 | $24.83 | 869,630 |
| 2021-06-29 | $24.77 | $24.79 | $24.74 | $24.76 | $24.76 | 634,336 |
| 2021-06-28 | $24.71 | $24.73 | $24.68 | $24.70 | $24.70 | 777,570 |
| 2021-06-25 | $24.63 | $24.71 | $24.61 | $24.69 | $24.69 | 356,901 |
| 2021-06-24 | $24.68 | $24.72 | $24.66 | $24.68 | $24.68 | 414,191 |
| 2021-06-23 | $24.63 | $24.71 | $24.61 | $24.70 | $24.70 | 1,048,423 |
| 2021-06-22 | $24.73 | $24.76 | $24.65 | $24.66 | $24.66 | 454,711 |
| 2021-06-21 | $24.74 | $24.76 | $24.69 | $24.70 | $24.70 | 655,150 |
| 2021-06-18 | $24.81 | $24.85 | $24.79 | $24.82 | $24.82 | 1,275,915 |
| 2021-06-17 | $24.66 | $24.75 | $24.64 | $24.74 | $24.74 | 1,970,518 |
| 2021-06-16 | $24.35 | $24.56 | $24.34 | $24.55 | $24.55 | 1,915,094 |
| 2021-06-15 | $24.34 | $24.37 | $24.34 | $24.35 | $24.35 | 469,653 |
| 2021-06-14 | $24.31 | $24.35 | $24.31 | $24.33 | $24.33 | 905,939 |
| 2021-06-11 | $24.30 | $24.38 | $24.30 | $24.35 | $24.35 | 1,090,054 |
| 2021-06-10 | $24.29 | $24.29 | $24.20 | $24.23 | $24.23 | 769,581 |
| 2021-06-09 | $24.17 | $24.26 | $24.16 | $24.25 | $24.25 | 814,720 |
| 2021-06-08 | $24.24 | $24.25 | $24.21 | $24.23 | $24.23 | 690,993 |
| 2021-06-07 | $24.21 | $24.23 | $24.18 | $24.20 | $24.20 | 842,863 |
| 2021-06-04 | $24.24 | $24.25 | $24.21 | $24.24 | $24.24 | 1,383,328 |
| 2021-06-03 | $24.28 | $24.36 | $24.28 | $24.33 | $24.33 | 2,083,233 |
| 2021-06-02 | $24.22 | $24.24 | $24.18 | $24.18 | $24.18 | 1,497,396 |
| 2021-06-01 | $24.15 | $24.18 | $24.12 | $24.18 | $24.18 | 740,200 |
| 2021-05-28 | $24.30 | $24.30 | $24.21 | $24.22 | $24.22 | 602,777 |
| 2021-05-27 | $24.22 | $24.24 | $24.19 | $24.20 | $24.20 | 354,571 |
| 2021-05-26 | $24.19 | $24.24 | $24.14 | $24.22 | $24.22 | 336,312 |
| 2021-05-25 | $24.13 | $24.17 | $24.11 | $24.13 | $24.13 | 618,829 |
| 2021-05-24 | $24.18 | $24.19 | $24.15 | $24.16 | $24.16 | 715,981 |
| 2021-05-21 | $24.17 | $24.26 | $24.17 | $24.22 | $24.22 | 685,865 |
| 2021-05-20 | $24.20 | $24.20 | $24.14 | $24.14 | $24.14 | 848,730 |
| 2021-05-19 | $24.20 | $24.29 | $24.14 | $24.26 | $24.26 | 1,294,599 |
| 2021-05-18 | $24.15 | $24.19 | $24.14 | $24.15 | $24.15 | 673,734 |
| 2021-05-17 | $24.30 | $24.31 | $24.25 | $24.26 | $24.26 | 251,844 |
| 2021-05-14 | $24.31 | $24.32 | $24.29 | $24.29 | $24.29 | 638,575 |
| 2021-05-13 | $24.41 | $24.45 | $24.38 | $24.39 | $24.39 | 450,542 |
| 2021-05-12 | $24.36 | $24.43 | $24.33 | $24.43 | $24.43 | 2,379,943 |
| 2021-05-11 | $24.25 | $24.26 | $24.22 | $24.25 | $24.25 | 549,537 |
| 2021-05-10 | $24.22 | $24.28 | $24.22 | $24.27 | $24.27 | 659,636 |
| 2021-05-07 | $24.38 | $24.40 | $24.27 | $24.27 | $24.27 | 1,844,699 |
| 2021-05-06 | $24.50 | $24.50 | $24.45 | $24.45 | $24.45 | 476,241 |
| 2021-05-05 | $24.58 | $24.59 | $24.56 | $24.57 | $24.57 | 1,427,771 |
| 2021-05-04 | $24.55 | $24.59 | $24.53 | $24.58 | $24.58 | 1,225,580 |
| 2021-05-03 | $24.52 | $24.52 | $24.45 | $24.47 | $24.47 | 1,026,568 |
| 2021-04-30 | $24.45 | $24.58 | $24.45 | $24.58 | $24.58 | 1,124,659 |
| 2021-04-29 | $24.39 | $24.43 | $24.38 | $24.38 | $24.38 | 266,281 |
| 2021-04-28 | $24.50 | $24.51 | $24.37 | $24.37 | $24.37 | 473,037 |
| 2021-04-27 | $24.47 | $24.49 | $24.44 | $24.46 | $24.46 | 364,769 |
| 2021-04-26 | $24.48 | $24.49 | $24.43 | $24.45 | $24.45 | 802,008 |
| 2021-04-23 | $24.48 | $24.53 | $24.44 | $24.45 | $24.45 | 567,793 |
| 2021-04-22 | $24.55 | $24.61 | $24.55 | $24.59 | $24.59 | 358,310 |
| 2021-04-21 | $24.60 | $24.62 | $24.52 | $24.52 | $24.52 | 417,341 |
| 2021-04-20 | $24.52 | $24.57 | $24.50 | $24.55 | $24.55 | 827,240 |
| 2021-04-19 | $24.53 | $24.56 | $24.51 | $24.51 | $24.51 | 1,068,085 |
| 2021-04-16 | $24.65 | $24.67 | $24.63 | $24.65 | $24.65 | 431,691 |
| 2021-04-15 | $24.66 | $24.70 | $24.65 | $24.68 | $24.68 | 390,279 |
| 2021-04-14 | $24.69 | $24.72 | $24.65 | $24.68 | $24.68 | 632,455 |
| 2021-04-13 | $24.78 | $24.78 | $24.71 | $24.71 | $24.71 | 498,723 |
| 2021-04-12 | $24.79 | $24.82 | $24.79 | $24.80 | $24.80 | 479,868 |
| 2021-04-09 | $24.85 | $24.86 | $24.80 | $24.81 | $24.81 | 691,179 |
| 2021-04-08 | $24.84 | $24.84 | $24.78 | $24.79 | $24.79 | 581,950 |
| 2021-04-07 | $24.85 | $24.92 | $24.82 | $24.90 | $24.90 | 758,910 |
| 2021-04-06 | $24.91 | $24.92 | $24.86 | $24.87 | $24.87 | 1,845,891 |
| 2021-04-05 | $24.99 | $25.00 | $24.92 | $24.93 | $24.93 | 1,704,569 |
| 2021-04-01 | $25.05 | $25.09 | $25.01 | $25.01 | $25.01 | 1,955,686 |
| 2021-03-31 | $25.11 | $25.12 | $25.05 | $25.12 | $25.12 | 1,381,777 |
| 2021-03-30 | $25.12 | $25.15 | $25.11 | $25.14 | $25.14 | 750,211 |
| 2021-03-29 | $24.99 | $25.04 | $24.97 | $25.04 | $25.04 | 1,128,419 |
| 2021-03-26 | $25.00 | $25.01 | $24.96 | $24.98 | $24.98 | 654,772 |
| 2021-03-25 | $24.94 | $25.04 | $24.94 | $25.01 | $25.01 | 1,476,692 |
| 2021-03-24 | $24.93 | $24.95 | $24.89 | $24.94 | $24.94 | 1,726,770 |
| 2021-03-23 | $24.84 | $24.88 | $24.82 | $24.88 | $24.88 | 1,252,395 |
| 2021-03-22 | $24.74 | $24.77 | $24.71 | $24.73 | $24.73 | 850,783 |
| 2021-03-19 | $24.81 | $24.84 | $24.76 | $24.78 | $24.78 | 2,222,463 |
| 2021-03-18 | $24.74 | $24.77 | $24.69 | $24.77 | $24.77 | 901,891 |
| 2021-03-17 | $24.75 | $24.79 | $24.61 | $24.62 | $24.62 | 3,055,708 |
| 2021-03-16 | $24.75 | $24.80 | $24.73 | $24.74 | $24.74 | 338,800 |
| 2021-03-15 | $24.76 | $24.78 | $24.72 | $24.74 | $24.74 | 504,721 |
| 2021-03-12 | $24.76 | $24.78 | $24.68 | $24.69 | $24.69 | 789,082 |
| 2021-03-11 | $24.70 | $24.74 | $24.61 | $24.61 | $24.61 | 1,643,377 |
| 2021-03-10 | $24.75 | $24.82 | $24.73 | $24.73 | $24.73 | 2,050,255 |
| 2021-03-09 | $24.80 | $24.82 | $24.77 | $24.77 | $24.77 | 1,468,072 |
| 2021-03-08 | $24.85 | $24.91 | $24.83 | $24.91 | $24.91 | 1,656,325 |
| 2021-03-05 | $24.74 | $24.81 | $24.73 | $24.77 | $24.77 | 2,630,998 |
| 2021-03-04 | $24.57 | $24.71 | $24.53 | $24.68 | $24.68 | 2,128,014 |
| 2021-03-03 | $24.53 | $24.54 | $24.47 | $24.52 | $24.52 | 1,015,208 |
| 2021-03-02 | $24.53 | $24.56 | $24.45 | $24.45 | $24.45 | 1,381,602 |
| 2021-03-01 | $24.50 | $24.56 | $24.50 | $24.54 | $24.54 | 2,243,747 |
| 2021-02-26 | $24.39 | $24.52 | $24.39 | $24.52 | $24.52 | 1,345,551 |
| 2021-02-25 | $24.19 | $24.34 | $24.17 | $24.34 | $24.34 | 951,152 |
| 2021-02-24 | $24.34 | $24.38 | $24.26 | $24.26 | $24.26 | 913,821 |
| 2021-02-23 | $24.30 | $24.33 | $24.26 | $24.30 | $24.30 | 441,574 |
| 2021-02-22 | $24.30 | $24.33 | $24.25 | $24.28 | $24.28 | 706,793 |
| 2021-02-19 | $24.35 | $24.38 | $24.32 | $24.35 | $24.35 | 1,163,294 |
| 2021-02-18 | $24.43 | $24.48 | $24.40 | $24.41 | $24.41 | 585,323 |
| 2021-02-17 | $24.51 | $24.54 | $24.49 | $24.49 | $24.49 | 937,808 |
| 2021-02-16 | $24.40 | $24.43 | $24.37 | $24.39 | $24.39 | 1,107,524 |
| 2021-02-12 | $24.44 | $24.45 | $24.36 | $24.39 | $24.39 | 501,802 |
| 2021-02-11 | $24.35 | $24.39 | $24.34 | $24.37 | $24.37 | 256,964 |
| 2021-02-10 | $24.35 | $24.38 | $24.34 | $24.38 | $24.38 | 650,606 |
| 2021-02-09 | $24.42 | $24.44 | $24.37 | $24.39 | $24.39 | 2,006,068 |
| 2021-02-08 | $24.54 | $24.55 | $24.50 | $24.52 | $24.52 | 1,732,485 |
| 2021-02-05 | $24.59 | $24.60 | $24.53 | $24.53 | $24.53 | 1,402,458 |
| 2021-02-04 | $24.63 | $24.69 | $24.63 | $24.67 | $24.67 | 1,394,404 |
| 2021-02-03 | $24.58 | $24.61 | $24.56 | $24.56 | $24.56 | 1,656,945 |
| 2021-02-02 | $24.57 | $24.61 | $24.55 | $24.57 | $24.57 | 1,456,871 |
| 2021-02-01 | $24.48 | $24.55 | $24.47 | $24.54 | $24.54 | 2,183,138 |
| 2021-01-29 | $24.37 | $24.43 | $24.37 | $24.42 | $24.42 | 875,959 |
| 2021-01-28 | $24.42 | $24.43 | $24.37 | $24.39 | $24.39 | 663,678 |
| 2021-01-27 | $24.41 | $24.51 | $24.39 | $24.45 | $24.45 | 982,246 |
| 2021-01-26 | $24.33 | $24.35 | $24.29 | $24.30 | $24.30 | 857,386 |
| 2021-01-25 | $24.35 | $24.41 | $24.34 | $24.37 | $24.37 | 580,608 |
| 2021-01-22 | $24.35 | $24.35 | $24.30 | $24.34 | $24.34 | 847,142 |
| 2021-01-21 | $24.33 | $24.35 | $24.28 | $24.29 | $24.29 | 804,667 |
| 2021-01-20 | $24.43 | $24.46 | $24.38 | $24.40 | $24.40 | 489,290 |
| 2021-01-19 | $24.39 | $24.43 | $24.38 | $24.41 | $24.41 | 1,408,585 |
| 2021-01-15 | $24.42 | $24.48 | $24.41 | $24.48 | $24.48 | 1,177,566 |
| 2021-01-14 | $24.41 | $24.42 | $24.28 | $24.32 | $24.32 | 614,536 |
| 2021-01-13 | $24.36 | $24.39 | $24.32 | $24.37 | $24.37 | 956,781 |
| 2021-01-12 | $24.41 | $24.41 | $24.27 | $24.29 | $24.29 | 1,358,257 |
| 2021-01-11 | $24.44 | $24.47 | $24.37 | $24.42 | $24.42 | 1,447,798 |
| 2021-01-08 | $24.19 | $24.34 | $24.18 | $24.27 | $24.27 | 1,677,687 |
| 2021-01-07 | $24.21 | $24.27 | $24.21 | $24.23 | $24.23 | 1,018,080 |
| 2021-01-06 | $24.18 | $24.22 | $24.09 | $24.09 | $24.09 | 1,042,808 |
| 2021-01-05 | $24.20 | $24.22 | $24.11 | $24.12 | $24.12 | 723,277 |
| 2021-01-04 | $24.13 | $24.26 | $24.13 | $24.26 | $24.26 | 1,322,760 |
| 2020-12-31 | $24.17 | $24.27 | $24.17 | $24.24 | $24.24 | 801,542 |
| 2020-12-30 | $24.20 | $24.21 | $24.16 | $24.17 | $24.17 | 1,463,938 |
| 2020-12-29 | $24.27 | $24.29 | $24.22 | $24.27 | $24.27 | 1,444,737 |
| 2020-12-28 | $24.31 | $24.37 | $24.28 | $24.35 | $24.35 | 1,036,064 |
| 2020-12-24 | $24.33 | $24.36 | $24.33 | $24.35 | $24.35 | 280,533 |
| 2020-12-23 | $24.33 | $24.38 | $24.30 | $24.33 | $24.33 | 758,646 |
| 2020-12-22 | $24.34 | $24.45 | $24.34 | $24.44 | $24.44 | 1,286,901 |
| 2020-12-21 | $24.37 | $24.38 | $24.26 | $24.31 | $24.31 | 618,922 |
| 2020-12-18 | $24.27 | $24.30 | $24.25 | $24.26 | $24.26 | 898,403 |
| 2020-12-17 | $24.22 | $24.24 | $24.19 | $24.23 | $24.23 | 921,953 |
| 2020-12-16 | $24.33 | $24.46 | $24.32 | $24.36 | $24.36 | 749,756 |
| 2020-12-15 | $24.42 | $24.45 | $24.38 | $24.39 | $24.39 | 853,925 |
| 2020-12-14 | $24.41 | $24.50 | $24.40 | $24.47 | $24.47 | 455,368 |
| 2020-12-11 | $24.52 | $24.55 | $24.51 | $24.54 | $24.54 | 1,017,727 |
| 2020-12-10 | $24.55 | $24.55 | $24.45 | $24.48 | $24.48 | 608,707 |
| 2020-12-09 | $24.51 | $24.60 | $24.49 | $24.55 | $24.55 | 518,673 |
| 2020-12-08 | $24.49 | $24.55 | $24.49 | $24.54 | $24.54 | 612,363 |
| 2020-12-07 | $24.48 | $24.52 | $24.44 | $24.51 | $24.51 | 896,967 |
| 2020-12-04 | $24.41 | $24.50 | $24.40 | $24.47 | $24.47 | 1,834,397 |
| 2020-12-03 | $24.44 | $24.49 | $24.41 | $24.44 | $24.44 | 1,003,138 |
| 2020-12-02 | $24.63 | $24.64 | $24.56 | $24.57 | $24.57 | 1,125,243 |
| 2020-12-01 | $24.72 | $24.75 | $24.58 | $24.60 | $24.60 | 979,371 |
| 2020-11-30 | $24.69 | $24.82 | $24.68 | $24.82 | $24.82 | 435,759 |
| 2020-11-27 | $24.80 | $24.80 | $24.75 | $24.76 | $24.76 | 198,278 |
| 2020-11-25 | $24.85 | $24.87 | $24.80 | $24.81 | $24.81 | 599,299 |
| 2020-11-24 | $24.94 | $24.97 | $24.85 | $24.85 | $24.85 | 665,586 |
| 2020-11-23 | $24.85 | $25.03 | $24.84 | $24.97 | $24.97 | 749,618 |
| 2020-11-20 | $24.89 | $24.94 | $24.89 | $24.93 | $24.93 | 333,784 |
| 2020-11-19 | $25.01 | $25.01 | $24.89 | $24.90 | $24.90 | 302,811 |
| 2020-11-18 | $24.92 | $24.94 | $24.88 | $24.94 | $24.94 | 408,364 |
| 2020-11-17 | $24.91 | $24.95 | $24.91 | $24.93 | $24.93 | 1,027,290 |
| 2020-11-16 | $25.01 | $25.02 | $24.97 | $24.97 | $24.97 | 2,991,656 |
| 2020-11-13 | $25.05 | $25.06 | $25.02 | $25.03 | $25.03 | 1,037,798 |
| 2020-11-12 | $25.10 | $25.11 | $25.05 | $25.08 | $25.08 | 497,394 |
| 2020-11-11 | $25.12 | $25.15 | $25.08 | $25.08 | $25.08 | 495,737 |
| 2020-11-10 | $25.00 | $25.06 | $25.00 | $25.05 | $25.05 | 734,356 |
| 2020-11-09 | $24.86 | $25.09 | $24.86 | $25.05 | $25.05 | 1,846,459 |
| 2020-11-06 | $24.92 | $24.97 | $24.87 | $24.89 | $24.89 | 3,497,039 |
| 2020-11-05 | $25.01 | $25.07 | $24.95 | $24.98 | $24.98 | 1,557,023 |
| 2020-11-04 | $25.27 | $25.30 | $25.19 | $25.22 | $25.22 | 1,126,611 |
| 2020-11-03 | $25.23 | $25.27 | $25.18 | $25.26 | $25.26 | 6,207,805 |
| 2020-11-02 | $25.42 | $25.43 | $25.38 | $25.40 | $25.40 | 1,713,459 |
| 2020-10-30 | $25.32 | $25.40 | $25.30 | $25.37 | $25.37 | 609,035 |
| 2020-10-29 | $25.30 | $25.41 | $25.30 | $25.34 | $25.34 | 1,219,822 |
| 2020-10-28 | $25.23 | $25.27 | $25.20 | $25.24 | $25.24 | 648,732 |
| 2020-10-27 | $25.06 | $25.09 | $25.04 | $25.08 | $25.08 | 181,782 |
| 2020-10-26 | $25.09 | $25.13 | $25.09 | $25.13 | $25.13 | 368,349 |
| 2020-10-23 | $25.03 | $25.10 | $25.03 | $25.04 | $25.04 | 481,506 |
| 2020-10-22 | $25.04 | $25.10 | $25.04 | $25.10 | $25.10 | 1,276,077 |
| 2020-10-21 | $25.05 | $25.05 | $24.96 | $25.00 | $25.00 | 1,624,015 |
| 2020-10-20 | $25.15 | $25.17 | $25.10 | $25.13 | $25.13 | 1,538,473 |
| 2020-10-19 | $25.17 | $25.23 | $25.16 | $25.21 | $25.21 | 545,928 |
| 2020-10-16 | $25.28 | $25.30 | $25.26 | $25.29 | $25.29 | 951,274 |
| 2020-10-15 | $25.32 | $25.35 | $25.30 | $25.32 | $25.32 | 1,417,194 |
| 2020-10-14 | $25.21 | $25.23 | $25.17 | $25.20 | $25.20 | 879,529 |
| 2020-10-13 | $25.22 | $25.27 | $25.21 | $25.26 | $25.26 | 12,537,574 |
| 2020-10-12 | $25.13 | $25.14 | $25.11 | $25.11 | $25.11 | 676,223 |
| 2020-10-09 | $25.17 | $25.20 | $25.12 | $25.14 | $25.14 | 1,993,428 |
| 2020-10-08 | $25.30 | $25.35 | $25.28 | $25.29 | $25.29 | 885,342 |
| 2020-10-07 | $25.31 | $25.32 | $25.28 | $25.30 | $25.30 | 1,158,621 |
| 2020-10-06 | $25.22 | $25.35 | $25.22 | $25.33 | $25.33 | 2,282,989 |
| 2020-10-05 | $25.27 | $25.27 | $25.22 | $25.26 | $25.26 | 1,047,147 |
| 2020-10-02 | $25.37 | $25.38 | $25.33 | $25.37 | $25.37 | 1,354,392 |
| 2020-10-01 | $25.33 | $25.38 | $25.31 | $25.31 | $25.31 | 916,019 |
| 2020-09-30 | $25.40 | $25.45 | $25.30 | $25.35 | $25.35 | 1,217,995 |
| 2020-09-29 | $25.40 | $25.42 | $25.35 | $25.35 | $25.35 | 1,239,005 |
| 2020-09-28 | $25.45 | $25.50 | $25.43 | $25.47 | $25.47 | 756,524 |
| 2020-09-25 | $25.57 | $25.60 | $25.54 | $25.55 | $25.55 | 1,410,530 |
| 2020-09-24 | $25.54 | $25.56 | $25.44 | $25.48 | $25.48 | 2,385,001 |
| 2020-09-23 | $25.45 | $25.54 | $25.40 | $25.52 | $25.52 | 12,116,363 |
| 2020-09-22 | $25.30 | $25.42 | $25.28 | $25.38 | $25.38 | 1,328,304 |
| 2020-09-21 | $25.24 | $25.34 | $25.23 | $25.29 | $25.29 | 1,408,674 |
| 2020-09-18 | $25.11 | $25.13 | $25.05 | $25.11 | $25.11 | 820,056 |
| 2020-09-17 | $25.20 | $25.20 | $25.08 | $25.08 | $25.08 | 875,649 |
| 2020-09-16 | $25.10 | $25.20 | $25.08 | $25.17 | $25.17 | 602,013 |
| 2020-09-15 | $25.10 | $25.17 | $25.09 | $25.14 | $25.14 | 448,535 |
| 2020-09-14 | $25.10 | $25.15 | $25.08 | $25.12 | $25.12 | 611,868 |
| 2020-09-11 | $25.17 | $25.23 | $25.17 | $25.18 | $25.18 | 467,916 |
| 2020-09-10 | $25.07 | $25.24 | $25.04 | $25.23 | $25.23 | 950,307 |
| 2020-09-09 | $25.20 | $25.20 | $25.15 | $25.18 | $25.18 | 646,303 |
| 2020-09-08 | $25.21 | $25.25 | $25.18 | $25.22 | $25.22 | 1,556,859 |
| 2020-09-04 | $25.14 | $25.18 | $25.04 | $25.09 | $25.09 | 1,193,358 |
| 2020-09-03 | $25.07 | $25.13 | $25.04 | $25.05 | $25.05 | 1,004,443 |
| 2020-09-02 | $25.05 | $25.10 | $25.03 | $25.04 | $25.04 | 1,923,933 |
| 2020-09-01 | $24.80 | $24.97 | $24.80 | $24.95 | $24.95 | 1,022,905 |
| 2020-08-31 | $24.90 | $24.94 | $24.85 | $24.90 | $24.90 | 1,732,214 |
| 2020-08-28 | $24.96 | $25.01 | $24.92 | $24.93 | $24.93 | 1,200,597 |
| 2020-08-27 | $25.02 | $25.22 | $25.00 | $25.13 | $25.13 | 698,361 |
| 2020-08-26 | $25.19 | $25.19 | $25.08 | $25.10 | $25.10 | 879,909 |
| 2020-08-25 | $25.14 | $25.19 | $25.12 | $25.13 | $25.13 | 869,189 |
| 2020-08-24 | $25.11 | $25.22 | $25.11 | $25.22 | $25.22 | 450,577 |
| 2020-08-21 | $25.20 | $25.26 | $25.18 | $25.18 | $25.18 | 1,667,835 |
| 2020-08-20 | $25.19 | $25.19 | $25.06 | $25.06 | $25.06 | 933,177 |
| 2020-08-19 | $24.95 | $25.15 | $24.92 | $25.13 | $25.13 | 1,512,828 |
| 2020-08-18 | $24.92 | $24.98 | $24.89 | $24.93 | $24.93 | 1,104,753 |
| 2020-08-17 | $25.12 | $25.12 | $25.07 | $25.07 | $25.07 | 951,673 |
| 2020-08-14 | $25.17 | $25.19 | $25.13 | $25.18 | $25.18 | 1,913,529 |
| 2020-08-13 | $25.17 | $25.24 | $25.11 | $25.22 | $25.22 | 1,077,619 |
| 2020-08-12 | $25.23 | $25.27 | $25.19 | $25.23 | $25.23 | 607,831 |
| 2020-08-11 | $25.26 | $25.33 | $25.22 | $25.31 | $25.31 | 1,124,551 |
| 2020-08-10 | $25.27 | $25.30 | $25.21 | $25.27 | $25.27 | 1,037,623 |
| 2020-08-07 | $25.25 | $25.31 | $25.22 | $25.23 | $25.23 | 1,201,671 |
| 2020-08-06 | $25.09 | $25.16 | $25.04 | $25.08 | $25.08 | 767,154 |
| 2020-08-05 | $25.06 | $25.11 | $25.01 | $25.08 | $25.08 | 1,266,182 |
| 2020-08-04 | $25.34 | $25.35 | $25.19 | $25.19 | $25.19 | 1,094,395 |
| 2020-08-03 | $25.39 | $25.41 | $25.27 | $25.28 | $25.28 | 1,447,421 |
| 2020-07-31 | $25.15 | $25.29 | $25.13 | $25.28 | $25.28 | 1,742,388 |
| 2020-07-30 | $25.20 | $25.25 | $25.12 | $25.13 | $25.13 | 537,223 |
| 2020-07-29 | $25.28 | $25.28 | $25.17 | $25.23 | $25.23 | 1,282,620 |
| 2020-07-28 | $25.33 | $25.36 | $25.29 | $25.35 | $25.35 | 1,246,295 |
| 2020-07-27 | $25.33 | $25.35 | $25.25 | $25.31 | $25.31 | 1,412,942 |
| 2020-07-24 | $25.55 | $25.58 | $25.49 | $25.50 | $25.50 | 1,095,160 |
| 2020-07-23 | $25.68 | $25.69 | $25.56 | $25.61 | $25.61 | 1,249,871 |
| 2020-07-22 | $25.65 | $25.68 | $25.62 | $25.66 | $25.66 | 653,756 |
| 2020-07-21 | $25.86 | $25.87 | $25.68 | $25.73 | $25.73 | 1,351,008 |
| 2020-07-20 | $25.93 | $25.97 | $25.88 | $25.89 | $25.89 | 296,508 |
| 2020-07-17 | $25.97 | $25.97 | $25.91 | $25.93 | $25.93 | 420,000 |
| 2020-07-16 | $25.98 | $26.05 | $25.91 | $26.04 | $26.04 | 373,800 |
| 2020-07-15 | $25.90 | $25.98 | $25.87 | $25.95 | $25.95 | 525,400 |
| 2020-07-14 | $26.09 | $26.09 | $25.99 | $26.02 | $26.02 | 774,400 |
| 2020-07-13 | $26.07 | $26.09 | $26.01 | $26.07 | $26.07 | 374,500 |
| 2020-07-10 | $26.09 | $26.13 | $26.06 | $26.11 | $26.11 | 219,500 |
| 2020-07-09 | $26.04 | $26.16 | $26.03 | $26.15 | $26.15 | 629,200 |
| 2020-07-08 | $26.14 | $26.15 | $26.05 | $26.06 | $26.06 | 439,000 |
| 2020-07-07 | $26.15 | $26.22 | $26.15 | $26.20 | $26.20 | 598,100 |
| 2020-07-06 | $26.12 | $26.17 | $26.09 | $26.14 | $26.14 | 984,100 |
| 2020-07-02 | $26.24 | $26.33 | $26.20 | $26.28 | $26.28 | 519,300 |
| 2020-07-01 | $26.31 | $26.33 | $26.23 | $26.26 | $26.26 | 736,900 |
| 2020-06-30 | $26.39 | $26.41 | $26.28 | $26.32 | $26.32 | 995,400 |
| 2020-06-29 | $26.28 | $26.39 | $26.28 | $26.36 | $26.36 | 551,400 |
| 2020-06-26 | $26.33 | $26.41 | $26.32 | $26.35 | $26.35 | 556,240 |
| 2020-06-25 | $26.35 | $26.37 | $26.31 | $26.31 | $26.31 | 1,144,843 |
| 2020-06-24 | $26.21 | $26.29 | $26.20 | $26.27 | $26.27 | 1,174,912 |
| 2020-06-23 | $26.10 | $26.15 | $26.05 | $26.15 | $26.15 | 1,563,792 |
| 2020-06-22 | $26.32 | $26.32 | $26.21 | $26.24 | $26.24 | 935,080 |
| 2020-06-19 | $26.30 | $26.42 | $26.30 | $26.38 | $26.38 | 1,955,919 |
| 2020-06-18 | $26.31 | $26.38 | $26.29 | $26.35 | $26.35 | 616,000 |
| 2020-06-17 | $26.24 | $26.33 | $26.24 | $26.25 | $26.25 | 751,243 |
| 2020-06-16 | $26.17 | $26.30 | $26.17 | $26.23 | $26.23 | 1,421,417 |
| 2020-06-15 | $26.28 | $26.30 | $26.11 | $26.15 | $26.15 | 725,164 |
| 2020-06-12 | $26.18 | $26.37 | $26.14 | $26.26 | $26.26 | 1,784,928 |
| 2020-06-11 | $26.04 | $26.20 | $25.97 | $26.19 | $26.19 | 1,076,562 |
| 2020-06-10 | $25.99 | $26.07 | $25.88 | $25.93 | $25.93 | 1,231,123 |
| 2020-06-09 | $26.14 | $26.15 | $26.03 | $26.06 | $26.06 | 1,033,155 |
| 2020-06-08 | $26.16 | $26.19 | $26.12 | $26.14 | $26.14 | 1,794,522 |
| 2020-06-05 | $26.16 | $26.23 | $26.14 | $26.21 | $26.21 | 4,095,301 |
| 2020-06-04 | $26.28 | $26.28 | $26.10 | $26.16 | $26.16 | 3,238,724 |
| 2020-06-03 | $26.38 | $26.39 | $26.26 | $26.26 | $26.26 | 6,784,642 |
| 2020-06-02 | $26.40 | $26.44 | $26.36 | $26.42 | $26.42 | 787,430 |
| 2020-06-01 | $26.53 | $26.55 | $26.45 | $26.45 | $26.45 | 1,381,432 |
| 2020-05-29 | $26.58 | $26.65 | $26.53 | $26.60 | $26.60 | 1,369,326 |
| 2020-05-28 | $26.72 | $26.74 | $26.61 | $26.64 | $26.64 | 3,065,105 |
| 2020-05-27 | $26.78 | $26.87 | $26.76 | $26.78 | $26.78 | 581,797 |
| 2020-05-26 | $26.81 | $26.82 | $26.75 | $26.79 | $26.79 | 1,059,292 |
| 2020-05-22 | $27.00 | $27.03 | $26.98 | $26.99 | $26.99 | 2,072,166 |
| 2020-05-21 | $26.84 | $26.94 | $26.83 | $26.91 | $26.91 | 1,025,449 |
| 2020-05-20 | $26.83 | $26.86 | $26.79 | $26.85 | $26.85 | 1,789,599 |
| 2020-05-19 | $26.93 | $26.95 | $26.87 | $26.94 | $26.94 | 803,594 |
| 2020-05-18 | $27.08 | $27.10 | $26.95 | $26.96 | $26.96 | 1,819,624 |
| 2020-05-15 | $27.12 | $27.20 | $27.09 | $27.18 | $27.18 | 450,757 |
| 2020-05-14 | $27.19 | $27.21 | $27.13 | $27.16 | $27.16 | 940,259 |
| 2020-05-13 | $27.02 | $27.15 | $27.00 | $27.13 | $27.13 | 826,982 |
| 2020-05-12 | $27.02 | $27.08 | $26.99 | $27.08 | $27.08 | 629,390 |
| 2020-05-11 | $27.08 | $27.16 | $27.06 | $27.13 | $27.13 | 4,346,043 |
| 2020-05-08 | $27.03 | $27.06 | $26.91 | $27.03 | $27.03 | 1,091,328 |
| 2020-05-07 | $27.15 | $27.18 | $27.01 | $27.04 | $27.04 | 653,193 |
| 2020-05-06 | $27.07 | $27.13 | $27.04 | $27.12 | $27.12 | 754,284 |
| 2020-05-05 | $27.00 | $27.03 | $26.90 | $26.99 | $26.99 | 4,938,168 |
| 2020-05-04 | $26.93 | $26.98 | $26.91 | $26.97 | $26.97 | 1,000,537 |
| 2020-05-01 | $26.79 | $26.84 | $26.74 | $26.82 | $26.82 | 1,096,120 |
| 2020-04-30 | $26.97 | $27.00 | $26.76 | $26.79 | $26.79 | 1,837,398 |
| 2020-04-29 | $26.98 | $27.04 | $26.94 | $26.96 | $26.96 | 781,811 |
| 2020-04-28 | $26.98 | $27.08 | $26.97 | $27.07 | $27.07 | 1,051,422 |
| 2020-04-27 | $27.06 | $27.13 | $27.05 | $27.10 | $27.10 | 2,184,157 |
| 2020-04-24 | $27.20 | $27.23 | $27.16 | $27.17 | $27.17 | 843,615 |
| 2020-04-23 | $27.24 | $27.26 | $27.10 | $27.23 | $27.23 | 1,491,141 |
| 2020-04-22 | $27.10 | $27.23 | $27.10 | $27.22 | $27.22 | 947,706 |
| 2020-04-21 | $27.20 | $27.22 | $27.10 | $27.14 | $27.14 | 1,643,766 |
| 2020-04-20 | $27.07 | $27.10 | $27.01 | $27.10 | $27.10 | 1,298,329 |
| 2020-04-17 | $27.02 | $27.04 | $26.97 | $27.01 | $27.01 | 881,617 |
| 2020-04-16 | $27.02 | $27.18 | $26.99 | $27.08 | $27.08 | 2,608,806 |
| 2020-04-15 | $27.05 | $27.06 | $26.88 | $26.96 | $26.96 | 2,069,566 |
| 2020-04-14 | $26.82 | $26.84 | $26.76 | $26.76 | $26.76 | 2,434,656 |
| 2020-04-13 | $26.94 | $26.97 | $26.88 | $26.91 | $26.91 | 1,185,558 |
| 2020-04-09 | $26.95 | $27.00 | $26.89 | $26.95 | $26.95 | 1,681,580 |
| 2020-04-08 | $27.07 | $27.15 | $27.07 | $27.15 | $27.15 | 2,153,381 |
| 2020-04-07 | $27.01 | $27.10 | $27.00 | $27.05 | $27.05 | 2,140,258 |
| 2020-04-06 | $27.27 | $27.36 | $27.25 | $27.30 | $27.30 | 1,704,872 |
| 2020-04-03 | $27.26 | $27.35 | $27.24 | $27.29 | $27.29 | 3,110,663 |
| 2020-04-02 | $27.12 | $27.21 | $27.04 | $27.14 | $27.14 | 3,650,032 |
| 2020-04-01 | $26.99 | $27.05 | $26.95 | $27.00 | $27.00 | 3,000,042 |
| 2020-03-31 | $26.98 | $27.05 | $26.79 | $26.83 | $26.83 | 1,534,848 |
| 2020-03-30 | $26.89 | $26.95 | $26.84 | $26.85 | $26.85 | 2,272,519 |
| 2020-03-27 | $27.08 | $27.11 | $26.67 | $26.73 | $26.73 | 4,148,731 |
| 2020-03-26 | $27.15 | $27.16 | $26.94 | $26.95 | $26.95 | 7,220,743 |
| 2020-03-25 | $27.55 | $27.64 | $27.30 | $27.39 | $27.39 | 4,432,702 |
| 2020-03-24 | $27.55 | $27.74 | $27.51 | $27.65 | $27.65 | 5,990,339 |
| 2020-03-23 | $27.86 | $28.00 | $27.73 | $27.97 | $27.97 | 2,220,152 |
| 2020-03-20 | $28.00 | $28.08 | $27.68 | $28.01 | $28.01 | 6,811,681 |
| 2020-03-19 | $28.89 | $28.90 | $27.75 | $28.09 | $28.09 | 4,055,872 |
| 2020-03-18 | $27.23 | $28.01 | $27.22 | $27.44 | $27.44 | 4,114,526 |
| 2020-03-17 | $26.93 | $27.10 | $26.91 | $27.03 | $27.03 | 1,455,986 |
| 2020-03-16 | $26.65 | $26.69 | $26.33 | $26.56 | $26.56 | 1,673,192 |
| 2020-03-13 | $26.57 | $27.97 | $26.54 | $27.44 | $27.44 | 1,333,518 |
| 2020-03-12 | $26.25 | $26.66 | $26.19 | $26.44 | $26.44 | 3,224,692 |
| 2020-03-11 | $26.04 | $26.17 | $26.01 | $26.16 | $26.16 | 722,713 |
| 2020-03-10 | $25.91 | $26.16 | $25.91 | $26.12 | $26.12 | 5,135,662 |
| 2020-03-09 | $25.74 | $25.75 | $24.64 | $25.74 | $25.74 | 2,683,648 |
| 2020-03-06 | $25.93 | $26.04 | $25.92 | $26.02 | $26.02 | 1,570,782 |
| 2020-03-05 | $26.24 | $26.28 | $26.16 | $26.17 | $26.17 | 848,276 |
| 2020-03-04 | $26.37 | $26.41 | $26.34 | $26.37 | $26.37 | 613,887 |
| 2020-03-03 | $26.39 | $26.39 | $26.23 | $26.28 | $26.28 | 1,429,517 |
| 2020-03-02 | $26.41 | $26.42 | $26.29 | $26.39 | $26.39 | 1,447,248 |
| 2020-02-28 | $26.62 | $26.71 | $26.49 | $26.53 | $26.53 | 4,081,116 |
| 2020-02-27 | $26.64 | $26.68 | $26.59 | $26.62 | $26.62 | 1,103,558 |
| 2020-02-26 | $26.79 | $26.84 | $26.76 | $26.78 | $26.78 | 1,037,608 |
| 2020-02-25 | $26.83 | $26.84 | $26.73 | $26.76 | $26.76 | 354,983 |
| 2020-02-24 | $26.87 | $26.88 | $26.78 | $26.84 | $26.84 | 335,768 |
| 2020-02-21 | $26.94 | $26.94 | $26.82 | $26.83 | $26.83 | 1,199,490 |
| 2020-02-20 | $26.94 | $26.99 | $26.93 | $26.99 | $26.99 | 385,580 |
| 2020-02-19 | $26.91 | $26.94 | $26.90 | $26.91 | $26.91 | 246,106 |
| 2020-02-18 | $26.86 | $26.87 | $26.80 | $26.86 | $26.86 | 148,429 |
| 2020-02-14 | $26.77 | $26.78 | $26.73 | $26.76 | $26.76 | 162,619 |
| 2020-02-13 | $26.74 | $26.77 | $26.72 | $26.77 | $26.77 | 592,376 |
| 2020-02-12 | $26.66 | $26.75 | $26.66 | $26.74 | $26.74 | 172,364 |
| 2020-02-11 | $26.69 | $26.69 | $26.66 | $26.67 | $26.67 | 268,936 |
| 2020-02-10 | $26.68 | $26.71 | $26.66 | $26.70 | $26.70 | 256,134 |
| 2020-02-07 | $26.59 | $26.66 | $26.59 | $26.66 | $26.66 | 95,737 |
| 2020-02-06 | $26.55 | $26.62 | $26.55 | $26.60 | $26.60 | 140,631 |
| 2020-02-05 | $26.52 | $26.55 | $26.50 | $26.55 | $26.55 | 388,136 |
| 2020-02-04 | $26.43 | $26.45 | $26.43 | $26.45 | $26.45 | 469,390 |
| 2020-02-03 | $26.38 | $26.43 | $26.38 | $26.41 | $26.41 | 860,575 |
| 2020-01-31 | $26.35 | $26.36 | $26.27 | $26.28 | $26.28 | 784,679 |
| 2020-01-30 | $26.43 | $26.44 | $26.39 | $26.39 | $26.39 | 160,926 |
| 2020-01-29 | $26.48 | $26.49 | $26.44 | $26.47 | $26.47 | 152,623 |
| 2020-01-28 | $26.46 | $26.48 | $26.43 | $26.43 | $26.43 | 158,358 |
| 2020-01-27 | $26.40 | $26.44 | $26.40 | $26.43 | $26.43 | 226,828 |
| 2020-01-24 | $26.38 | $26.42 | $26.38 | $26.39 | $26.39 | 221,794 |
| 2020-01-23 | $26.33 | $26.37 | $26.32 | $26.35 | $26.35 | 126,443 |
| 2020-01-22 | $26.27 | $26.33 | $26.27 | $26.28 | $26.28 | 216,524 |
| 2020-01-21 | $26.26 | $26.31 | $26.26 | $26.30 | $26.30 | 327,248 |
| 2020-01-17 | $26.29 | $26.32 | $26.29 | $26.32 | $26.32 | 284,450 |
| 2020-01-16 | $26.19 | $26.24 | $26.19 | $26.23 | $26.23 | 108,632 |
| 2020-01-15 | $26.18 | $26.22 | $26.18 | $26.19 | $26.19 | 242,464 |
| 2020-01-14 | $26.27 | $26.28 | $26.22 | $26.23 | $26.23 | 589,921 |
| 2020-01-13 | $26.25 | $26.26 | $26.21 | $26.22 | $26.22 | 217,040 |
| 2020-01-10 | $26.26 | $26.27 | $26.21 | $26.22 | $26.22 | 211,778 |
| 2020-01-09 | $26.24 | $26.28 | $26.24 | $26.24 | $26.24 | 167,038 |
| 2020-01-08 | $26.15 | $26.21 | $26.14 | $26.19 | $26.19 | 685,630 |
| 2020-01-07 | $26.10 | $26.14 | $26.10 | $26.12 | $26.12 | 145,119 |
| 2020-01-06 | $26.02 | $26.05 | $26.02 | $26.03 | $26.03 | 308,762 |
| 2020-01-03 | $26.12 | $26.12 | $26.04 | $26.09 | $26.09 | 663,488 |
| 2020-01-02 | $26.05 | $26.08 | $25.99 | $26.06 | $26.06 | 556,548 |
| 2019-12-31 | $25.96 | $25.98 | $25.93 | $25.97 | $25.97 | 505,246 |
| 2019-12-30 | $26.04 | $26.05 | $26.00 | $26.04 | $26.04 | 527,627 |
| 2019-12-27 | $26.12 | $26.14 | $26.07 | $26.09 | $26.09 | 573,305 |
| 2019-12-26 | $26.24 | $26.26 | $26.21 | $26.22 | $26.22 | 235,145 |
| 2019-12-24 | $26.27 | $26.28 | $26.24 | $26.26 | $26.26 | 274,221 |
| 2019-12-23 | $26.37 | $26.37 | $26.24 | $26.26 | $26.26 | 826,033 |
| 2019-12-20 | $26.76 | $26.81 | $26.76 | $26.80 | $26.27 | 686,771 |
| 2019-12-19 | $26.72 | $26.73 | $26.69 | $26.71 | $26.19 | 427,325 |
| 2019-12-18 | $26.69 | $26.72 | $26.68 | $26.71 | $26.19 | 237,864 |
| 2019-12-17 | $26.64 | $26.66 | $26.63 | $26.66 | $26.14 | 199,290 |
| 2019-12-16 | $26.59 | $26.63 | $26.57 | $26.61 | $26.09 | 814,435 |
| 2019-12-13 | $26.58 | $26.66 | $26.58 | $26.66 | $26.14 | 291,692 |
| 2019-12-12 | $26.61 | $26.74 | $26.61 | $26.66 | $26.14 | 627,339 |
| 2019-12-11 | $26.70 | $26.72 | $26.59 | $26.62 | $26.10 | 552,079 |
| 2019-12-10 | $26.71 | $26.75 | $26.70 | $26.72 | $26.20 | 205,727 |
| 2019-12-09 | $26.74 | $26.78 | $26.74 | $26.75 | $26.22 | 212,213 |
| 2019-12-06 | $26.76 | $26.82 | $26.75 | $26.78 | $26.25 | 313,411 |
| 2019-12-05 | $26.72 | $26.72 | $26.68 | $26.68 | $26.16 | 270,774 |
| 2019-12-04 | $26.70 | $26.76 | $26.68 | $26.74 | $26.21 | 316,991 |
| 2019-12-03 | $26.77 | $26.79 | $26.75 | $26.77 | $26.24 | 499,982 |
| 2019-12-02 | $26.88 | $26.89 | $26.79 | $26.80 | $26.27 | 705,270 |
| 2019-11-29 | $26.95 | $26.98 | $26.90 | $26.91 | $26.38 | 2,004,193 |
| 2019-11-27 | $26.94 | $26.96 | $26.93 | $26.94 | $26.41 | 176,022 |
| 2019-11-26 | $26.92 | $26.94 | $26.90 | $26.90 | $26.37 | 308,217 |
| 2019-11-25 | $26.93 | $26.94 | $26.89 | $26.93 | $26.40 | 602,150 |
| 2019-11-22 | $26.81 | $26.92 | $26.81 | $26.91 | $26.38 | 225,837 |
| 2019-11-21 | $26.79 | $26.85 | $26.78 | $26.83 | $26.30 | 111,342 |
| 2019-11-20 | $26.80 | $26.83 | $26.79 | $26.79 | $26.26 | 480,815 |
| 2019-11-19 | $26.77 | $26.79 | $26.76 | $26.79 | $26.26 | 269,756 |
| 2019-11-18 | $26.79 | $26.79 | $26.73 | $26.76 | $26.23 | 799,150 |
| 2019-11-15 | $26.83 | $26.84 | $26.81 | $26.81 | $26.28 | 441,246 |
| 2019-11-14 | $26.91 | $26.93 | $26.85 | $26.87 | $26.34 | 123,196 |
| 2019-11-13 | $26.92 | $26.92 | $26.89 | $26.89 | $26.36 | 154,467 |
| 2019-11-12 | $26.90 | $26.92 | $26.88 | $26.90 | $26.37 | 347,465 |
| 2019-11-11 | $26.87 | $26.87 | $26.85 | $26.86 | $26.33 | 135,529 |
| 2019-11-08 | $26.91 | $26.92 | $26.88 | $26.90 | $26.37 | 237,363 |
| 2019-11-07 | $26.80 | $26.87 | $26.80 | $26.84 | $26.31 | 548,188 |
| 2019-11-06 | $26.75 | $26.79 | $26.75 | $26.78 | $26.25 | 425,177 |
| 2019-11-05 | $26.73 | $26.80 | $26.72 | $26.78 | $26.25 | 1,795,591 |
| 2019-11-04 | $26.62 | $26.68 | $26.61 | $26.68 | $26.16 | 389,170 |
| 2019-11-01 | $26.60 | $26.61 | $26.56 | $26.58 | $26.06 | 648,818 |
| 2019-10-31 | $26.61 | $26.64 | $26.59 | $26.59 | $26.07 | 293,479 |
| 2019-10-30 | $26.70 | $26.78 | $26.63 | $26.64 | $26.12 | 319,203 |
| 2019-10-29 | $26.71 | $26.72 | $26.67 | $26.70 | $26.18 | 325,401 |
| 2019-10-28 | $26.71 | $26.72 | $26.69 | $26.71 | $26.19 | 485,556 |
| 2019-10-25 | $26.71 | $26.75 | $26.69 | $26.73 | $26.21 | 377,709 |
| 2019-10-24 | $26.61 | $26.72 | $26.61 | $26.70 | $26.18 | 624,880 |
| 2019-10-23 | $26.64 | $26.66 | $26.60 | $26.62 | $26.10 | 408,149 |
| 2019-10-22 | $26.61 | $26.64 | $26.56 | $26.63 | $26.11 | 2,289,345 |
| 2019-10-21 | $26.54 | $26.59 | $26.54 | $26.57 | $26.05 | 391,115 |
| 2019-10-18 | $26.61 | $26.63 | $26.55 | $26.55 | $26.03 | 397,271 |
| 2019-10-17 | $26.66 | $26.68 | $26.63 | $26.65 | $26.13 | 545,396 |
| 2019-10-16 | $26.80 | $26.82 | $26.73 | $26.75 | $26.22 | 614,588 |
| 2019-10-15 | $26.91 | $26.93 | $26.81 | $26.82 | $26.29 | 413,593 |
| 2019-10-14 | $26.88 | $26.90 | $26.86 | $26.90 | $26.37 | 336,675 |
| 2019-10-11 | $26.82 | $26.86 | $26.79 | $26.82 | $26.29 | 559,532 |
| 2019-10-10 | $26.96 | $26.99 | $26.91 | $26.92 | $26.39 | 467,333 |
| 2019-10-09 | $27.00 | $27.05 | $27.00 | $27.03 | $26.50 | 345,971 |
| 2019-10-08 | $27.00 | $27.08 | $27.00 | $27.05 | $26.52 | 1,320,554 |
| 2019-10-07 | $26.95 | $27.01 | $26.94 | $27.01 | $26.48 | 452,859 |
| 2019-10-04 | $26.98 | $27.00 | $26.95 | $26.96 | $26.43 | 2,127,329 |
| 2019-10-03 | $27.00 | $27.01 | $26.90 | $26.98 | $26.45 | 896,430 |
| 2019-10-02 | $27.03 | $27.04 | $26.98 | $26.99 | $26.46 | 713,350 |
| 2019-10-01 | $27.16 | $27.17 | $27.00 | $27.01 | $26.48 | 972,732 |
| 2019-09-30 | $27.10 | $27.11 | $27.06 | $27.10 | $26.57 | 427,510 |
| 2019-09-27 | $27.04 | $27.04 | $26.98 | $27.01 | $26.48 | 394,275 |
| 2019-09-26 | $26.95 | $27.06 | $26.93 | $27.05 | $26.52 | 821,465 |
| 2019-09-25 | $26.90 | $26.99 | $26.88 | $26.98 | $26.45 | 894,913 |
| 2019-09-24 | $26.85 | $26.85 | $26.77 | $26.77 | $26.24 | 513,605 |
| 2019-09-23 | $26.89 | $26.89 | $26.85 | $26.87 | $26.34 | 355,259 |
| 2019-09-20 | $26.83 | $26.86 | $26.82 | $26.83 | $26.30 | 303,228 |
| 2019-09-19 | $26.76 | $26.79 | $26.73 | $26.76 | $26.23 | 517,202 |
| 2019-09-18 | $26.76 | $26.86 | $26.75 | $26.82 | $26.29 | 895,744 |
| 2019-09-17 | $26.82 | $26.84 | $26.72 | $26.72 | $26.20 | 395,394 |
| 2019-09-16 | $26.80 | $26.86 | $26.80 | $26.84 | $26.31 | 433,071 |
| 2019-09-13 | $26.71 | $26.75 | $26.70 | $26.72 | $26.20 | 2,010,786 |
| 2019-09-12 | $26.88 | $26.90 | $26.72 | $26.76 | $26.23 | 450,363 |
| 2019-09-11 | $26.84 | $26.87 | $26.83 | $26.84 | $26.31 | 449,527 |
| 2019-09-10 | $26.75 | $26.77 | $26.74 | $26.76 | $26.23 | 286,901 |
| 2019-09-09 | $26.74 | $26.75 | $26.70 | $26.73 | $26.21 | 936,088 |
| 2019-09-06 | $26.73 | $26.78 | $26.70 | $26.78 | $26.25 | 813,307 |
| 2019-09-05 | $26.68 | $26.77 | $26.67 | $26.77 | $26.24 | 799,863 |
| 2019-09-04 | $26.82 | $26.83 | $26.75 | $26.76 | $26.23 | 1,136,589 |
| 2019-09-03 | $26.99 | $27.01 | $26.90 | $26.93 | $26.40 | 1,803,561 |
| 2019-08-30 | $26.79 | $26.92 | $26.75 | $26.87 | $26.34 | 623,519 |
| 2019-08-29 | $26.73 | $26.79 | $26.70 | $26.77 | $26.24 | 1,463,495 |
| 2019-08-28 | $26.68 | $26.71 | $26.67 | $26.70 | $26.18 | 808,658 |
| 2019-08-27 | $26.62 | $26.64 | $26.61 | $26.64 | $26.12 | 284,912 |
| 2019-08-26 | $26.62 | $26.66 | $26.61 | $26.66 | $26.14 | 487,832 |
| 2019-08-23 | $26.70 | $26.77 | $26.51 | $26.52 | $26.00 | 2,521,919 |
| 2019-08-22 | $26.67 | $26.70 | $26.64 | $26.67 | $26.15 | 299,591 |
| 2019-08-21 | $26.67 | $26.71 | $26.66 | $26.69 | $26.17 | 1,076,892 |
| 2019-08-20 | $26.73 | $26.74 | $26.65 | $26.66 | $26.14 | 516,659 |
| 2019-08-19 | $26.68 | $26.73 | $26.67 | $26.72 | $26.20 | 518,054 |
| 2019-08-16 | $26.71 | $26.71 | $26.64 | $26.66 | $26.14 | 730,631 |
| 2019-08-15 | $26.60 | $26.67 | $26.59 | $26.64 | $26.12 | 2,435,298 |
| 2019-08-14 | $26.55 | $26.62 | $26.53 | $26.62 | $26.10 | 813,742 |
| 2019-08-13 | $26.44 | $26.56 | $26.43 | $26.56 | $26.04 | 483,834 |
| 2019-08-12 | $26.43 | $26.45 | $26.41 | $26.44 | $25.92 | 665,449 |
| 2019-08-09 | $26.46 | $26.49 | $26.41 | $26.46 | $25.94 | 523,625 |
| 2019-08-08 | $26.51 | $26.51 | $26.42 | $26.49 | $25.97 | 2,407,921 |
| 2019-08-07 | $26.44 | $26.48 | $26.40 | $26.47 | $25.95 | 1,999,910 |
| 2019-08-06 | $26.49 | $26.51 | $26.45 | $26.49 | $25.97 | 369,938 |
| 2019-08-05 | $26.48 | $26.50 | $26.42 | $26.46 | $25.94 | 1,188,791 |
| 2019-08-02 | $26.66 | $26.66 | $26.58 | $26.59 | $26.07 | 370,880 |
| 2019-08-01 | $26.80 | $26.80 | $26.64 | $26.65 | $26.13 | 1,117,914 |
| 2019-07-31 | $26.58 | $26.74 | $26.55 | $26.73 | $26.21 | 810,438 |
| 2019-07-30 | $26.59 | $26.61 | $26.57 | $26.57 | $26.05 | 274,318 |
| 2019-07-29 | $26.59 | $26.60 | $26.56 | $26.57 | $26.05 | 803,922 |
| 2019-07-26 | $26.52 | $26.58 | $26.52 | $26.55 | $26.03 | 438,534 |
| 2019-07-25 | $26.44 | $26.53 | $26.41 | $26.51 | $25.99 | 1,315,564 |
| 2019-07-24 | $26.45 | $26.48 | $26.42 | $26.46 | $25.94 | 292,332 |
| 2019-07-23 | $26.43 | $26.47 | $26.43 | $26.46 | $25.94 | 309,892 |
| 2019-07-22 | $26.32 | $26.34 | $26.31 | $26.34 | $25.82 | 286,088 |
| 2019-07-19 | $26.28 | $26.33 | $26.26 | $26.29 | $25.77 | 332,069 |
| 2019-07-18 | $26.30 | $26.32 | $26.16 | $26.16 | $25.65 | 350,643 |
| 2019-07-17 | $26.34 | $26.34 | $26.28 | $26.30 | $25.78 | 260,026 |
| 2019-07-16 | $26.30 | $26.36 | $26.30 | $26.35 | $25.83 | 485,557 |
| 2019-07-15 | $26.19 | $26.23 | $26.19 | $26.23 | $25.71 | 217,888 |
| 2019-07-12 | $26.24 | $26.24 | $26.17 | $26.19 | $25.68 | 208,948 |
| 2019-07-11 | $26.23 | $26.27 | $26.23 | $26.24 | $25.72 | 158,898 |
| 2019-07-10 | $26.29 | $26.31 | $26.23 | $26.24 | $25.72 | 540,536 |
| 2019-07-09 | $26.36 | $26.37 | $26.34 | $26.35 | $25.83 | 370,394 |
| 2019-07-08 | $26.31 | $26.34 | $26.30 | $26.33 | $25.81 | 316,898 |
| 2019-07-05 | $26.27 | $26.34 | $26.27 | $26.28 | $25.76 | 389,674 |
| 2019-07-03 | $26.12 | $26.16 | $26.09 | $26.14 | $25.63 | 677,846 |
| 2019-07-02 | $26.12 | $26.16 | $26.09 | $26.14 | $25.63 | 383,917 |
| 2019-07-01 | $26.05 | $26.17 | $26.04 | $26.16 | $25.65 | 1,022,317 |
| 2019-06-28 | $25.97 | $26.01 | $25.94 | $25.97 | $25.46 | 286,059 |
| 2019-06-27 | $25.98 | $26.00 | $25.98 | $25.99 | $25.48 | 753,248 |
| 2019-06-26 | $25.98 | $26.01 | $25.93 | $25.99 | $25.48 | 224,305 |
| 2019-06-25 | $25.91 | $26.01 | $25.89 | $25.97 | $25.46 | 1,605,690 |
| 2019-06-24 | $25.94 | $25.96 | $25.90 | $25.91 | $25.40 | 3,073,770 |
| 2019-06-21 | $26.06 | $26.09 | $25.95 | $25.95 | $25.44 | 1,123,409 |
| 2019-06-20 | $26.09 | $26.12 | $26.07 | $26.08 | $25.57 | 652,289 |
| 2019-06-19 | $26.31 | $26.33 | $26.19 | $26.24 | $25.72 | 853,571 |
| 2019-06-18 | $26.29 | $26.38 | $26.29 | $26.36 | $25.84 | 782,377 |
| 2019-06-17 | $26.27 | $26.33 | $26.27 | $26.32 | $25.80 | 225,978 |
| 2019-06-14 | $26.26 | $26.33 | $26.24 | $26.31 | $25.79 | 541,078 |
| 2019-06-13 | $26.17 | $26.19 | $26.15 | $26.17 | $25.66 | 288,791 |
| 2019-06-12 | $26.11 | $26.16 | $26.07 | $26.15 | $25.64 | 407,239 |
| 2019-06-11 | $26.08 | $26.11 | $26.06 | $26.08 | $25.57 | 160,543 |
| 2019-06-10 | $26.08 | $26.14 | $26.07 | $26.07 | $25.56 | 497,715 |
| 2019-06-07 | $26.06 | $26.08 | $26.00 | $26.04 | $25.53 | 685,129 |
| 2019-06-06 | $26.15 | $26.19 | $26.09 | $26.15 | $25.64 | 567,043 |
| 2019-06-05 | $26.13 | $26.24 | $26.11 | $26.24 | $25.72 | 1,373,689 |
| 2019-06-04 | $26.20 | $26.22 | $26.13 | $26.15 | $25.64 | 880,797 |
| 2019-06-03 | $26.30 | $26.30 | $26.15 | $26.18 | $25.67 | 2,164,116 |
| 2019-05-31 | $26.39 | $26.39 | $26.31 | $26.32 | $25.80 | 569,585 |
| 2019-05-30 | $26.44 | $26.46 | $26.42 | $26.43 | $25.91 | 228,269 |
| 2019-05-29 | $26.40 | $26.43 | $26.38 | $26.42 | $25.90 | 355,212 |
| 2019-05-28 | $26.30 | $26.38 | $26.30 | $26.36 | $25.84 | 455,032 |
| 2019-05-24 | $26.30 | $26.31 | $26.25 | $26.25 | $25.73 | 227,996 |
| 2019-05-23 | $26.46 | $26.47 | $26.31 | $26.34 | $25.82 | 538,395 |
| 2019-05-22 | $26.37 | $26.39 | $26.36 | $26.39 | $25.87 | 311,507 |
| 2019-05-21 | $26.37 | $26.39 | $26.31 | $26.37 | $25.85 | 758,703 |
| 2019-05-20 | $26.34 | $26.34 | $26.32 | $26.33 | $25.81 | 400,391 |
| 2019-05-17 | $26.30 | $26.35 | $26.30 | $26.35 | $25.83 | 399,682 |
| 2019-05-16 | $26.26 | $26.32 | $26.26 | $26.29 | $25.77 | 169,412 |
| 2019-05-15 | $26.24 | $26.26 | $26.19 | $26.22 | $25.71 | 414,656 |
| 2019-05-14 | $26.19 | $26.21 | $26.19 | $26.21 | $25.70 | 200,058 |
| 2019-05-13 | $26.07 | $26.16 | $26.07 | $26.15 | $25.64 | 395,418 |
| 2019-05-10 | $26.12 | $26.16 | $26.09 | $26.15 | $25.64 | 273,181 |
| 2019-05-09 | $26.21 | $26.23 | $26.12 | $26.16 | $25.65 | 205,028 |
| 2019-05-08 | $26.19 | $26.23 | $26.17 | $26.21 | $25.70 | 254,085 |
| 2019-05-07 | $26.21 | $26.25 | $26.19 | $26.20 | $25.69 | 451,289 |
| 2019-05-06 | $26.22 | $26.23 | $26.17 | $26.18 | $25.67 | 453,107 |
| 2019-05-03 | $26.27 | $26.28 | $26.16 | $26.16 | $25.65 | 1,292,744 |
| 2019-05-02 | $26.21 | $26.27 | $26.21 | $26.26 | $25.74 | 240,073 |
| 2019-05-01 | $26.14 | $26.23 | $26.07 | $26.20 | $25.69 | 732,946 |
| 2019-04-30 | $26.16 | $26.21 | $26.15 | $26.17 | $25.66 | 1,107,346 |
| 2019-04-29 | $26.31 | $26.33 | $26.25 | $26.25 | $25.73 | 293,453 |
| 2019-04-26 | $26.30 | $26.31 | $26.25 | $26.31 | $25.79 | 268,283 |
| 2019-04-25 | $26.33 | $26.35 | $26.30 | $26.34 | $25.82 | 709,893 |
| 2019-04-24 | $26.23 | $26.34 | $26.19 | $26.29 | $25.77 | 565,392 |
| 2019-04-23 | $26.18 | $26.22 | $26.16 | $26.16 | $25.65 | 733,957 |
| 2019-04-22 | $26.09 | $26.10 | $26.07 | $26.07 | $25.56 | 230,265 |
| 2019-04-18 | $26.09 | $26.14 | $26.08 | $26.13 | $25.62 | 491,735 |
| 2019-04-17 | $25.99 | $26.01 | $25.98 | $25.99 | $25.48 | 162,203 |
| 2019-04-16 | $25.99 | $26.01 | $25.96 | $26.01 | $25.50 | 267,244 |
| 2019-04-15 | $25.93 | $25.97 | $25.93 | $25.95 | $25.44 | 197,473 |
| 2019-04-12 | $25.92 | $25.98 | $25.91 | $25.96 | $25.45 | 336,354 |
| 2019-04-11 | $26.01 | $26.03 | $25.98 | $26.02 | $25.51 | 287,087 |
| 2019-04-10 | $26.02 | $26.02 | $25.93 | $25.94 | $25.43 | 1,064,281 |
| 2019-04-09 | $25.93 | $25.98 | $25.93 | $25.98 | $25.47 | 958,752 |
| 2019-04-08 | $25.98 | $26.00 | $25.96 | $25.97 | $25.46 | 329,832 |
| 2019-04-05 | $26.04 | $26.09 | $26.04 | $26.06 | $25.55 | 222,425 |
| 2019-04-04 | $26.05 | $26.05 | $26.03 | $26.03 | $25.52 | 294,035 |
| 2019-04-03 | $25.98 | $26.00 | $25.95 | $26.00 | $25.49 | 2,471,187 |
| 2019-04-02 | $26.05 | $26.10 | $26.03 | $26.04 | $25.53 | 325,470 |
| 2019-04-01 | $25.97 | $26.03 | $25.96 | $26.01 | $25.50 | 877,341 |
| 2019-03-29 | $25.98 | $26.03 | $25.97 | $26.03 | $25.52 | 582,415 |
| 2019-03-28 | $25.99 | $26.03 | $25.97 | $26.00 | $25.49 | 315,018 |
| 2019-03-27 | $25.89 | $25.92 | $25.87 | $25.91 | $25.40 | 225,278 |
| 2019-03-26 | $25.83 | $25.88 | $25.82 | $25.88 | $25.37 | 253,961 |
| 2019-03-25 | $25.76 | $25.81 | $25.76 | $25.80 | $25.29 | 416,081 |
| 2019-03-22 | $25.80 | $25.86 | $25.79 | $25.80 | $25.29 | 690,068 |
| 2019-03-21 | $25.69 | $25.81 | $25.68 | $25.75 | $25.24 | 575,836 |
| 2019-03-20 | $25.75 | $25.78 | $25.56 | $25.59 | $25.09 | 1,034,514 |
| 2019-03-19 | $25.73 | $25.76 | $25.72 | $25.74 | $25.23 | 269,406 |
| 2019-03-18 | $25.75 | $25.81 | $25.75 | $25.77 | $25.26 | 381,499 |
| 2019-03-15 | $25.82 | $25.82 | $25.77 | $25.80 | $25.29 | 349,825 |
| 2019-03-14 | $25.83 | $25.85 | $25.82 | $25.84 | $25.33 | 266,451 |
| 2019-03-13 | $25.84 | $25.85 | $25.75 | $25.76 | $25.25 | 519,832 |
| 2019-03-12 | $25.90 | $25.91 | $25.85 | $25.88 | $25.37 | 593,835 |
| 2019-03-11 | $25.95 | $25.99 | $25.93 | $25.93 | $25.42 | 606,014 |
| 2019-03-08 | $25.99 | $25.99 | $25.96 | $25.99 | $25.48 | 512,375 |
| 2019-03-07 | $25.95 | $26.07 | $25.95 | $26.07 | $25.56 | 689,652 |
| 2019-03-06 | $25.83 | $25.85 | $25.82 | $25.84 | $25.33 | 782,643 |
| 2019-03-05 | $25.81 | $25.88 | $25.80 | $25.84 | $25.33 | 426,182 |
| 2019-03-04 | $25.77 | $25.82 | $25.77 | $25.77 | $25.26 | 254,119 |
| 2019-03-01 | $25.63 | $25.75 | $25.61 | $25.74 | $25.23 | 886,690 |
| 2019-02-28 | $25.61 | $25.67 | $25.60 | $25.64 | $25.14 | 340,512 |
| 2019-02-27 | $25.57 | $25.64 | $25.57 | $25.62 | $25.12 | 389,115 |
| 2019-02-26 | $25.66 | $25.71 | $25.56 | $25.60 | $25.10 | 391,441 |
| 2019-02-25 | $25.68 | $25.74 | $25.68 | $25.70 | $25.20 | 372,089 |
| 2019-02-22 | $25.73 | $25.75 | $25.69 | $25.72 | $25.21 | 165,794 |
| 2019-02-21 | $25.69 | $25.75 | $25.69 | $25.73 | $25.22 | 209,094 |
| 2019-02-20 | $25.72 | $25.73 | $25.65 | $25.71 | $25.21 | 352,199 |
| 2019-02-19 | $25.79 | $25.79 | $25.68 | $25.69 | $25.19 | 1,069,232 |
| 2019-02-15 | $25.83 | $25.88 | $25.78 | $25.79 | $25.28 | 480,017 |
| 2019-02-14 | $25.84 | $25.90 | $25.82 | $25.84 | $25.33 | 522,583 |
| 2019-02-13 | $25.82 | $25.87 | $25.77 | $25.87 | $25.36 | 374,054 |
| 2019-02-12 | $25.80 | $25.82 | $25.72 | $25.73 | $25.22 | 436,962 |
| 2019-02-11 | $25.78 | $25.85 | $25.78 | $25.82 | $25.31 | 829,303 |
| 2019-02-08 | $25.69 | $25.72 | $25.67 | $25.72 | $25.21 | 263,784 |
| 2019-02-07 | $25.65 | $25.69 | $25.64 | $25.69 | $25.19 | 396,962 |
| 2019-02-06 | $25.55 | $25.64 | $25.55 | $25.63 | $25.13 | 575,216 |
| 2019-02-05 | $25.51 | $25.56 | $25.48 | $25.53 | $25.03 | 633,033 |
| 2019-02-04 | $25.46 | $25.50 | $25.46 | $25.46 | $24.96 | 806,681 |
| 2019-02-01 | $25.35 | $25.42 | $25.35 | $25.39 | $24.89 | 1,043,553 |
| 2019-01-31 | $25.31 | $25.41 | $25.31 | $25.39 | $24.89 | 1,454,963 |
| 2019-01-30 | $25.47 | $25.50 | $25.30 | $25.34 | $24.84 | 1,213,092 |
| 2019-01-29 | $25.46 | $25.47 | $25.42 | $25.47 | $24.97 | 591,154 |
| 2019-01-28 | $25.44 | $25.47 | $25.40 | $25.46 | $24.96 | 932,663 |
| 2019-01-25 | $25.55 | $25.55 | $25.43 | $25.44 | $24.94 | 619,066 |
| 2019-01-24 | $25.53 | $25.68 | $25.53 | $25.65 | $25.15 | 267,438 |
| 2019-01-23 | $25.55 | $25.58 | $25.50 | $25.50 | $25.00 | 1,153,815 |
| 2019-01-22 | $25.63 | $25.63 | $25.54 | $25.56 | $25.06 | 794,735 |
| 2019-01-18 | $25.49 | $25.59 | $25.49 | $25.56 | $25.06 | 1,957,677 |
| 2019-01-17 | $25.48 | $25.55 | $25.47 | $25.48 | $24.98 | 330,378 |
| 2019-01-16 | $25.46 | $25.50 | $25.46 | $25.48 | $24.98 | 268,883 |
| 2019-01-15 | $25.41 | $25.54 | $25.39 | $25.45 | $24.95 | 1,286,521 |
| 2019-01-14 | $25.34 | $25.37 | $25.32 | $25.36 | $24.86 | 596,999 |
| 2019-01-11 | $25.33 | $25.39 | $25.33 | $25.36 | $24.86 | 624,739 |
| 2019-01-10 | $25.26 | $25.35 | $25.26 | $25.34 | $24.84 | 691,351 |
| 2019-01-09 | $25.35 | $25.37 | $25.19 | $25.19 | $24.70 | 1,293,813 |
| 2019-01-08 | $25.42 | $25.45 | $25.40 | $25.43 | $24.93 | 1,929,002 |
| 2019-01-07 | $25.36 | $25.39 | $25.34 | $25.35 | $24.85 | 947,597 |
| 2019-01-04 | $25.62 | $25.62 | $25.46 | $25.46 | $24.96 | 1,367,339 |
| 2019-01-03 | $25.61 | $25.61 | $25.50 | $25.50 | $25.00 | 486,249 |
| 2019-01-02 | $25.66 | $25.70 | $25.62 | $25.64 | $25.14 | 1,241,619 |
| 2018-12-31 | $25.52 | $25.53 | $25.45 | $25.45 | $24.95 | 625,279 |
| 2018-12-28 | $25.47 | $25.55 | $25.47 | $25.50 | $25.00 | 892,142 |
| 2018-12-27 | $25.66 | $25.66 | $25.52 | $25.57 | $25.07 | 571,588 |
| 2018-12-26 | $25.58 | $25.72 | $25.56 | $25.68 | $25.18 | 723,749 |
| 2018-12-24 | $25.62 | $25.62 | $25.49 | $25.55 | $25.05 | 907,081 |
| 2018-12-21 | $25.82 | $25.97 | $25.82 | $25.94 | $25.16 | 1,156,989 |
| 2018-12-20 | $25.82 | $25.87 | $25.71 | $25.77 | $24.99 | 1,127,534 |
| 2018-12-19 | $25.88 | $25.97 | $25.81 | $25.97 | $25.19 | 849,985 |
| 2018-12-18 | $25.91 | $25.98 | $25.91 | $25.96 | $25.18 | 903,568 |
| 2018-12-17 | $25.98 | $26.00 | $25.94 | $25.97 | $25.19 | 437,321 |
| 2018-12-14 | $26.09 | $26.12 | $26.04 | $26.04 | $25.26 | 446,579 |
| 2018-12-13 | $25.96 | $26.01 | $25.93 | $25.94 | $25.16 | 832,851 |
| 2018-12-12 | $26.00 | $26.00 | $25.90 | $25.94 | $25.16 | 874,322 |
| 2018-12-11 | $25.99 | $26.08 | $25.98 | $26.04 | $25.26 | 554,634 |
| 2018-12-10 | $25.85 | $25.99 | $25.85 | $25.97 | $25.19 | 1,093,146 |
| 2018-12-07 | $25.82 | $25.85 | $25.78 | $25.80 | $25.02 | 1,236,635 |
| 2018-12-06 | $25.87 | $25.88 | $25.79 | $25.87 | $25.09 | 492,067 |
| 2018-12-04 | $25.78 | $25.93 | $25.78 | $25.88 | $25.10 | 879,064 |
| 2018-12-03 | $25.88 | $25.93 | $25.87 | $25.93 | $25.15 | 478,647 |
| 2018-11-30 | $25.88 | $25.99 | $25.88 | $25.92 | $25.14 | 325,739 |
| 2018-11-29 | $25.85 | $25.88 | $25.82 | $25.82 | $25.04 | 535,929 |
| 2018-11-28 | $26.00 | $26.04 | $25.81 | $25.86 | $25.08 | 1,654,299 |
| 2018-11-27 | $25.90 | $26.03 | $25.90 | $25.99 | $25.21 | 1,076,007 |
| 2018-11-26 | $25.82 | $25.92 | $25.82 | $25.92 | $25.14 | 244,817 |
| 2018-11-23 | $25.82 | $25.88 | $25.82 | $25.87 | $25.09 | 147,191 |
| 2018-11-21 | $25.77 | $25.82 | $25.76 | $25.82 | $25.04 | 514,610 |
| 2018-11-20 | $25.72 | $25.85 | $25.72 | $25.82 | $25.04 | 374,792 |
| 2018-11-19 | $25.69 | $25.71 | $25.64 | $25.69 | $24.92 | 496,732 |
| 2018-11-16 | $25.74 | $25.75 | $25.70 | $25.71 | $24.94 | 991,353 |
| 2018-11-15 | $25.94 | $25.94 | $25.84 | $25.90 | $25.12 | 475,771 |
| 2018-11-14 | $25.93 | $25.94 | $25.80 | $25.84 | $25.06 | 714,057 |
| 2018-11-13 | $25.95 | $25.97 | $25.88 | $25.93 | $25.15 | 1,204,595 |
| 2018-11-12 | $25.95 | $26.02 | $25.92 | $26.02 | $25.24 | 617,588 |
| 2018-11-09 | $25.81 | $25.85 | $25.77 | $25.79 | $25.01 | 756,914 |
| 2018-11-08 | $25.64 | $25.78 | $25.61 | $25.74 | $24.96 | 960,488 |
| 2018-11-07 | $25.52 | $25.62 | $25.52 | $25.59 | $24.82 | 892,782 |
| 2018-11-06 | $25.67 | $25.68 | $25.63 | $25.64 | $24.87 | 422,171 |
| 2018-11-05 | $25.71 | $25.71 | $25.64 | $25.70 | $24.93 | 752,773 |
| 2018-11-02 | $25.67 | $25.74 | $25.62 | $25.71 | $24.94 | 802,948 |
| 2018-11-01 | $25.72 | $25.72 | $25.62 | $25.65 | $24.88 | 781,368 |
| 2018-10-31 | $25.86 | $25.88 | $25.80 | $25.82 | $25.04 | 814,130 |
| 2018-10-30 | $25.76 | $25.84 | $25.75 | $25.83 | $25.05 | 571,714 |
| 2018-10-29 | $25.71 | $25.75 | $25.69 | $25.72 | $24.95 | 400,702 |
| 2018-10-26 | $25.75 | $25.75 | $25.63 | $25.65 | $24.88 | 585,119 |
| 2018-10-25 | $25.66 | $25.75 | $25.66 | $25.72 | $24.95 | 1,760,082 |
| 2018-10-24 | $25.66 | $25.68 | $25.62 | $25.65 | $24.88 | 1,189,192 |
| 2018-10-23 | $25.54 | $25.56 | $25.49 | $25.52 | $24.75 | 711,343 |
| 2018-10-22 | $25.52 | $25.57 | $25.52 | $25.56 | $24.79 | 1,247,042 |
| 2018-10-19 | $25.51 | $25.52 | $25.42 | $25.47 | $24.70 | 667,183 |
| 2018-10-18 | $25.44 | $25.53 | $25.42 | $25.52 | $24.75 | 541,917 |
| 2018-10-17 | $25.36 | $25.43 | $25.33 | $25.41 | $24.64 | 641,535 |
| 2018-10-16 | $25.21 | $25.28 | $25.21 | $25.28 | $24.52 | 244,940 |
| 2018-10-15 | $25.27 | $25.29 | $25.25 | $25.27 | $24.51 | 422,668 |
| 2018-10-12 | $25.31 | $25.36 | $25.30 | $25.33 | $24.57 | 1,070,388 |
| 2018-10-11 | $25.29 | $25.34 | $25.25 | $25.25 | $24.49 | 446,714 |
| 2018-10-10 | $25.39 | $25.42 | $25.35 | $25.39 | $24.63 | 1,051,552 |
| 2018-10-09 | $25.51 | $25.54 | $25.41 | $25.42 | $24.65 | 898,675 |
| 2018-10-08 | $25.50 | $25.51 | $25.43 | $25.43 | $24.66 | 761,246 |
| 2018-10-05 | $25.41 | $25.45 | $25.39 | $25.40 | $24.64 | 1,279,525 |
| 2018-10-04 | $25.43 | $25.48 | $25.38 | $25.43 | $24.66 | 1,018,010 |
| 2018-10-03 | $25.38 | $25.45 | $25.37 | $25.42 | $24.65 | 1,033,837 |
| 2018-10-02 | $25.37 | $25.39 | $25.32 | $25.34 | $24.58 | 1,471,815 |
| 2018-10-01 | $25.27 | $25.33 | $25.25 | $25.30 | $24.54 | 1,595,100 |
| 2018-09-28 | $25.30 | $25.31 | $25.22 | $25.26 | $24.50 | 1,125,301 |
| 2018-09-27 | $25.17 | $25.22 | $25.12 | $25.20 | $24.44 | 2,658,160 |
| 2018-09-26 | $25.06 | $25.06 | $24.93 | $25.02 | $24.27 | 629,058 |
| 2018-09-25 | $24.97 | $25.01 | $24.94 | $25.01 | $24.26 | 695,073 |
| 2018-09-24 | $24.91 | $25.01 | $24.89 | $24.99 | $24.24 | 2,013,463 |
| 2018-09-21 | $25.01 | $25.03 | $24.97 | $24.99 | $24.24 | 742,741 |
| 2018-09-20 | $24.94 | $24.98 | $24.90 | $24.91 | $24.16 | 1,248,009 |
| 2018-09-19 | $25.10 | $25.13 | $25.06 | $25.09 | $24.33 | 267,878 |
| 2018-09-18 | $25.05 | $25.13 | $25.02 | $25.10 | $24.34 | 393,590 |
| 2018-09-17 | $25.07 | $25.09 | $25.06 | $25.06 | $24.31 | 338,370 |
| 2018-09-14 | $25.12 | $25.21 | $25.10 | $25.18 | $24.42 | 1,536,371 |
| 2018-09-13 | $25.05 | $25.11 | $25.04 | $25.09 | $24.33 | 518,573 |
| 2018-09-12 | $25.22 | $25.24 | $25.12 | $25.16 | $24.40 | 850,056 |
| 2018-09-11 | $25.25 | $25.28 | $25.23 | $25.25 | $24.49 | 621,877 |
| 2018-09-10 | $25.23 | $25.24 | $25.20 | $25.23 | $24.47 | 954,997 |
| 2018-09-07 | $25.25 | $25.31 | $25.23 | $25.28 | $24.52 | 741,029 |
| 2018-09-06 | $25.19 | $25.24 | $25.17 | $25.21 | $24.45 | 873,671 |
| 2018-09-05 | $25.21 | $25.26 | $25.21 | $25.21 | $24.45 | 476,964 |
| 2018-09-04 | $25.32 | $25.37 | $25.29 | $25.30 | $24.54 | 2,664,652 |
| 2018-08-31 | $25.16 | $25.24 | $25.12 | $25.19 | $24.43 | 988,557 |
| 2018-08-30 | $25.11 | $25.15 | $25.08 | $25.08 | $24.32 | 609,976 |
| 2018-08-29 | $25.10 | $25.14 | $25.05 | $25.06 | $24.31 | 597,200 |
| 2018-08-28 | $25.01 | $25.10 | $25.01 | $25.10 | $24.34 | 993,633 |
| 2018-08-27 | $25.16 | $25.17 | $25.08 | $25.10 | $24.34 | 1,301,899 |
| 2018-08-24 | $25.25 | $25.27 | $25.16 | $25.20 | $24.44 | 767,538 |
| 2018-08-23 | $25.28 | $25.35 | $25.23 | $25.32 | $24.56 | 1,141,964 |
| 2018-08-22 | $25.16 | $25.21 | $25.14 | $25.16 | $24.40 | 983,320 |
| 2018-08-21 | $25.30 | $25.32 | $25.17 | $25.23 | $24.47 | 1,564,650 |
| 2018-08-20 | $25.44 | $25.47 | $25.37 | $25.38 | $24.62 | 606,185 |
| 2018-08-17 | $25.49 | $25.51 | $25.44 | $25.44 | $24.67 | 1,019,297 |
| 2018-08-16 | $25.56 | $25.62 | $25.50 | $25.57 | $24.80 | 640,815 |
| 2018-08-15 | $25.66 | $25.67 | $25.58 | $25.59 | $24.82 | 877,983 |
| 2018-08-14 | $25.50 | $25.62 | $25.49 | $25.59 | $24.82 | 1,770,646 |
| 2018-08-13 | $25.47 | $25.53 | $25.44 | $25.49 | $24.72 | 700,817 |
| 2018-08-10 | $25.49 | $25.52 | $25.42 | $25.48 | $24.71 | 718,391 |
| 2018-08-09 | $25.19 | $25.30 | $25.18 | $25.30 | $24.54 | 474,361 |
| 2018-08-08 | $25.18 | $25.20 | $25.14 | $25.15 | $24.39 | 288,492 |
| 2018-08-07 | $25.15 | $25.20 | $25.14 | $25.18 | $24.42 | 304,948 |
| 2018-08-06 | $25.23 | $25.25 | $25.20 | $25.21 | $24.45 | 648,244 |
| 2018-08-03 | $25.19 | $25.19 | $25.11 | $25.17 | $24.41 | 730,739 |
| 2018-08-02 | $25.10 | $25.17 | $25.08 | $25.15 | $24.39 | 906,699 |
| 2018-08-01 | $25.01 | $25.03 | $24.99 | $25.01 | $24.26 | 445,773 |
| 2018-07-31 | $24.96 | $24.99 | $24.94 | $24.98 | $24.23 | 576,406 |
| 2018-07-30 | $24.97 | $24.97 | $24.91 | $24.93 | $24.18 | 591,303 |
| 2018-07-27 | $25.04 | $25.04 | $25.01 | $25.02 | $24.27 | 439,724 |
| 2018-07-26 | $24.97 | $25.05 | $24.96 | $25.05 | $24.30 | 1,280,030 |
| 2018-07-25 | $24.94 | $25.00 | $24.87 | $24.88 | $24.13 | 398,144 |
| 2018-07-24 | $24.99 | $25.01 | $24.94 | $25.00 | $24.25 | 353,929 |
| 2018-07-23 | $24.95 | $25.02 | $24.95 | $24.99 | $24.24 | 1,576,343 |
| 2018-07-20 | $24.99 | $25.01 | $24.93 | $24.95 | $24.20 | 1,051,525 |
| 2018-07-19 | $25.23 | $25.24 | $25.07 | $25.15 | $24.39 | 1,390,189 |
| 2018-07-18 | $25.15 | $25.15 | $25.08 | $25.10 | $24.34 | 507,540 |
| 2018-07-17 | $25.00 | $25.11 | $25.00 | $25.07 | $24.32 | 1,234,211 |
| 2018-07-16 | $24.95 | $24.99 | $24.93 | $24.96 | $24.21 | 458,497 |
| 2018-07-13 | $25.08 | $25.10 | $25.00 | $25.00 | $24.25 | 543,700 |
| 2018-07-12 | $25.03 | $25.04 | $24.99 | $25.03 | $24.28 | 1,109,780 |
| 2018-07-11 | $24.84 | $25.03 | $24.84 | $25.01 | $24.26 | 795,613 |
| 2018-07-10 | $24.90 | $24.92 | $24.84 | $24.84 | $24.09 | 873,157 |
| 2018-07-09 | $24.77 | $24.87 | $24.76 | $24.83 | $24.08 | 791,846 |
| 2018-07-06 | $24.81 | $24.84 | $24.78 | $24.82 | $24.07 | 727,582 |
| 2018-07-05 | $24.92 | $24.95 | $24.89 | $24.90 | $24.15 | 860,802 |
| 2018-07-03 | $25.00 | $25.00 | $24.96 | $24.98 | $24.23 | 492,107 |
| 2018-07-02 | $25.11 | $25.11 | $25.06 | $25.06 | $24.31 | 788,553 |
| 2018-06-29 | $25.02 | $25.04 | $24.94 | $24.94 | $24.19 | 1,144,953 |
| 2018-06-28 | $25.15 | $25.17 | $25.09 | $25.14 | $24.38 | 798,921 |
| 2018-06-27 | $25.04 | $25.17 | $25.04 | $25.14 | $24.38 | 1,612,511 |
| 2018-06-26 | $24.92 | $24.99 | $24.91 | $24.99 | $24.24 | 1,220,599 |
| 2018-06-25 | $24.88 | $24.90 | $24.84 | $24.86 | $24.11 | 941,909 |
| 2018-06-22 | $24.92 | $24.99 | $24.90 | $24.90 | $24.15 | 1,596,716 |
| 2018-06-21 | $25.04 | $25.06 | $24.95 | $24.99 | $24.24 | 3,080,002 |
| 2018-06-20 | $25.04 | $25.08 | $25.03 | $25.06 | $24.31 | 1,258,104 |
| 2018-06-19 | $25.07 | $25.09 | $25.03 | $25.04 | $24.29 | 849,557 |
| 2018-06-18 | $25.00 | $25.01 | $24.97 | $24.97 | $24.22 | 1,156,267 |
| 2018-06-15 | $24.96 | $25.00 | $24.95 | $24.97 | $24.22 | 1,226,680 |
| 2018-06-14 | $24.82 | $24.99 | $24.82 | $24.99 | $24.24 | 3,826,300 |
| 2018-06-13 | $24.69 | $24.78 | $24.64 | $24.67 | $23.93 | 1,800,803 |
| 2018-06-12 | $24.66 | $24.75 | $24.64 | $24.71 | $23.97 | 1,051,324 |
| 2018-06-11 | $24.64 | $24.67 | $24.61 | $24.66 | $23.92 | 948,360 |
| 2018-06-08 | $24.68 | $24.69 | $24.64 | $24.64 | $23.90 | 586,528 |
| 2018-06-07 | $24.59 | $24.63 | $24.58 | $24.63 | $23.89 | 1,027,124 |
| 2018-06-06 | $24.65 | $24.68 | $24.60 | $24.68 | $23.94 | 1,524,832 |
| 2018-06-05 | $24.80 | $24.85 | $24.70 | $24.75 | $24.00 | 1,837,187 |
| 2018-06-04 | $24.72 | $24.80 | $24.70 | $24.78 | $24.03 | 2,888,876 |
| 2018-06-01 | $24.79 | $24.88 | $24.77 | $24.80 | $24.05 | 1,583,448 |
| 2018-05-31 | $24.78 | $24.82 | $24.74 | $24.76 | $24.01 | 3,064,336 |
| 2018-05-30 | $24.85 | $24.87 | $24.76 | $24.78 | $24.03 | 2,345,974 |
| 2018-05-29 | $24.92 | $25.00 | $24.91 | $24.97 | $24.22 | 1,098,377 |
| 2018-05-25 | $24.80 | $24.81 | $24.77 | $24.80 | $24.05 | 604,782 |
| 2018-05-24 | $24.70 | $24.70 | $24.63 | $24.68 | $23.94 | 471,593 |
| 2018-05-23 | $24.74 | $24.79 | $24.71 | $24.71 | $23.97 | 2,260,788 |
| 2018-05-22 | $24.60 | $24.64 | $24.59 | $24.61 | $23.87 | 740,936 |
| 2018-05-21 | $24.66 | $24.69 | $24.61 | $24.62 | $23.88 | 971,589 |
| 2018-05-18 | $24.67 | $24.68 | $24.61 | $24.64 | $23.90 | 484,010 |
| 2018-05-17 | $24.60 | $24.62 | $24.56 | $24.59 | $23.85 | 796,701 |
| 2018-05-16 | $24.56 | $24.60 | $24.53 | $24.56 | $23.82 | 2,209,074 |
| 2018-05-15 | $24.54 | $24.58 | $24.47 | $24.50 | $23.76 | 1,044,402 |
| 2018-05-14 | $24.26 | $24.36 | $24.25 | $24.35 | $23.62 | 946,779 |
| 2018-05-11 | $24.29 | $24.35 | $24.28 | $24.32 | $23.59 | 369,568 |
| 2018-05-10 | $24.36 | $24.45 | $24.33 | $24.36 | $23.63 | 673,181 |
| 2018-05-09 | $24.44 | $24.48 | $24.42 | $24.47 | $23.73 | 583,296 |
| 2018-05-08 | $24.48 | $24.52 | $24.43 | $24.47 | $23.73 | 767,044 |
| 2018-05-07 | $24.40 | $24.42 | $24.36 | $24.38 | $23.65 | 997,080 |
| 2018-05-04 | $24.39 | $24.41 | $24.31 | $24.33 | $23.60 | 925,169 |
| 2018-05-03 | $24.31 | $24.35 | $24.27 | $24.30 | $23.57 | 883,235 |
| 2018-05-02 | $24.29 | $24.40 | $24.23 | $24.40 | $23.67 | 1,757,327 |
| 2018-05-01 | $24.25 | $24.32 | $24.24 | $24.29 | $23.56 | 2,809,870 |
| 2018-04-30 | $24.13 | $24.14 | $24.07 | $24.13 | $23.40 | 782,715 |
| 2018-04-27 | $24.10 | $24.12 | $24.03 | $24.03 | $23.31 | 826,849 |
| 2018-04-26 | $23.89 | $24.06 | $23.89 | $24.05 | $23.33 | 958,537 |
| 2018-04-25 | $23.93 | $23.96 | $23.91 | $23.94 | $23.22 | 816,433 |
| 2018-04-24 | $23.86 | $23.88 | $23.81 | $23.84 | $23.12 | 1,062,558 |
| 2018-04-23 | $23.80 | $23.88 | $23.80 | $23.87 | $23.15 | 1,482,897 |
| 2018-04-20 | $23.69 | $23.74 | $23.67 | $23.72 | $23.01 | 1,690,991 |
| 2018-04-19 | $23.49 | $23.60 | $23.49 | $23.58 | $22.87 | 299,117 |
| 2018-04-18 | $23.48 | $23.52 | $23.46 | $23.51 | $22.80 | 388,046 |
| 2018-04-17 | $23.50 | $23.52 | $23.46 | $23.46 | $22.75 | 574,028 |
| 2018-04-16 | $23.44 | $23.48 | $23.43 | $23.46 | $22.75 | 512,361 |
| 2018-04-13 | $23.55 | $23.56 | $23.52 | $23.54 | $22.83 | 1,506,534 |
| 2018-04-12 | $23.58 | $23.60 | $23.52 | $23.54 | $22.83 | 1,713,325 |
| 2018-04-11 | $23.49 | $23.52 | $23.43 | $23.49 | $22.78 | 696,700 |
| 2018-04-10 | $23.50 | $23.55 | $23.48 | $23.51 | $22.80 | 877,184 |
| 2018-04-09 | $23.56 | $23.58 | $23.55 | $23.57 | $22.86 | 2,411,085 |
| 2018-04-06 | $23.63 | $23.67 | $23.61 | $23.63 | $22.92 | 1,083,655 |
| 2018-04-05 | $23.68 | $23.75 | $23.66 | $23.72 | $23.01 | 720,379 |
| 2018-04-04 | $23.60 | $23.63 | $23.57 | $23.63 | $22.92 | 634,547 |
| 2018-04-03 | $23.64 | $23.66 | $23.62 | $23.64 | $22.93 | 541,302 |
| 2018-04-02 | $23.54 | $23.62 | $23.54 | $23.60 | $22.89 | 301,101 |
| 2018-03-29 | $23.56 | $23.63 | $23.56 | $23.61 | $22.90 | 942,635 |
| 2018-03-28 | $23.50 | $23.63 | $23.50 | $23.63 | $22.92 | 696,457 |
| 2018-03-27 | $23.42 | $23.44 | $23.37 | $23.42 | $22.71 | 533,400 |
| 2018-03-26 | $23.34 | $23.36 | $23.29 | $23.31 | $22.61 | 1,186,385 |
| 2018-03-23 | $23.45 | $23.47 | $23.40 | $23.42 | $22.71 | 798,671 |
| 2018-03-22 | $23.50 | $23.55 | $23.49 | $23.50 | $22.79 | 723,559 |
| 2018-03-21 | $23.58 | $23.62 | $23.46 | $23.47 | $22.76 | 1,043,766 |
| 2018-03-20 | $23.59 | $23.66 | $23.59 | $23.66 | $22.95 | 841,111 |
| 2018-03-19 | $23.54 | $23.56 | $23.49 | $23.52 | $22.81 | 403,351 |
| 2018-03-16 | $23.56 | $23.65 | $23.56 | $23.62 | $22.91 | 782,543 |
| 2018-03-15 | $23.50 | $23.59 | $23.50 | $23.56 | $22.85 | 564,252 |
| 2018-03-14 | $23.47 | $23.51 | $23.46 | $23.47 | $22.76 | 1,280,373 |
| 2018-03-13 | $23.50 | $23.53 | $23.43 | $23.46 | $22.75 | 609,603 |
| 2018-03-12 | $23.55 | $23.57 | $23.50 | $23.52 | $22.81 | 1,024,814 |
| 2018-03-09 | $23.60 | $23.60 | $23.53 | $23.55 | $22.84 | 641,062 |
| 2018-03-08 | $23.46 | $23.60 | $23.46 | $23.58 | $22.87 | 520,163 |
| 2018-03-07 | $23.42 | $23.54 | $23.41 | $23.43 | $22.72 | 443,044 |
| 2018-03-06 | $23.46 | $23.46 | $23.41 | $23.45 | $22.74 | 1,492,663 |
| 2018-03-05 | $23.56 | $23.57 | $23.49 | $23.51 | $22.80 | 1,274,339 |
| 2018-03-02 | $23.54 | $23.56 | $23.50 | $23.51 | $22.80 | 602,710 |
| 2018-03-01 | $23.74 | $23.77 | $23.58 | $23.61 | $22.90 | 1,405,755 |
| 2018-02-28 | $23.65 | $23.71 | $23.64 | $23.69 | $22.98 | 1,119,741 |
| 2018-02-27 | $23.53 | $23.65 | $23.52 | $23.62 | $22.91 | 1,527,105 |
| 2018-02-26 | $23.49 | $23.53 | $23.47 | $23.47 | $22.76 | 1,095,355 |
| 2018-02-23 | $23.49 | $23.52 | $23.46 | $23.50 | $22.79 | 523,268 |
| 2018-02-22 | $23.47 | $23.48 | $23.42 | $23.45 | $22.74 | 2,011,906 |
| 2018-02-21 | $23.46 | $23.55 | $23.40 | $23.53 | $22.82 | 1,138,048 |
| 2018-02-20 | $23.40 | $23.45 | $23.39 | $23.44 | $22.73 | 1,366,806 |
| 2018-02-16 | $23.25 | $23.31 | $23.20 | $23.29 | $22.59 | 812,595 |
| 2018-02-15 | $23.18 | $23.23 | $23.12 | $23.13 | $22.43 | 1,538,027 |
| 2018-02-14 | $23.47 | $23.48 | $23.23 | $23.23 | $22.53 | 1,639,464 |
| 2018-02-13 | $23.43 | $23.44 | $23.39 | $23.41 | $22.71 | 1,308,453 |
| 2018-02-12 | $23.60 | $23.60 | $23.53 | $23.54 | $22.83 | 1,097,551 |
| 2018-02-09 | $23.61 | $23.65 | $23.58 | $23.62 | $22.91 | 1,841,316 |
| 2018-02-08 | $23.52 | $23.61 | $23.51 | $23.60 | $22.89 | 1,663,599 |
| 2018-02-07 | $23.47 | $23.61 | $23.45 | $23.60 | $22.89 | 2,405,377 |
| 2018-02-06 | $23.48 | $23.51 | $23.37 | $23.42 | $22.71 | 2,694,869 |
| 2018-02-05 | $23.35 | $23.40 | $23.34 | $23.37 | $22.67 | 3,408,920 |
| 2018-02-02 | $23.27 | $23.35 | $23.23 | $23.27 | $22.57 | 3,709,793 |
| 2018-02-01 | $23.24 | $23.25 | $23.11 | $23.13 | $22.43 | 1,743,319 |
| 2018-01-31 | $23.21 | $23.31 | $23.17 | $23.25 | $22.55 | 1,401,817 |
| 2018-01-30 | $23.22 | $23.32 | $23.21 | $23.28 | $22.58 | 1,466,600 |
| 2018-01-29 | $23.34 | $23.39 | $23.30 | $23.32 | $22.62 | 1,411,169 |
| 2018-01-26 | $23.27 | $23.28 | $23.19 | $23.26 | $22.56 | 1,603,519 |
| 2018-01-25 | $23.17 | $23.38 | $23.09 | $23.31 | $22.61 | 4,503,141 |
| 2018-01-24 | $23.31 | $23.32 | $23.25 | $23.28 | $22.58 | 2,078,512 |
| 2018-01-23 | $23.56 | $23.57 | $23.49 | $23.51 | $22.80 | 735,489 |
| 2018-01-22 | $23.59 | $23.64 | $23.56 | $23.57 | $22.86 | 1,338,447 |
| 2018-01-19 | $23.60 | $23.65 | $23.58 | $23.65 | $22.94 | 748,878 |
| 2018-01-18 | $23.62 | $23.64 | $23.58 | $23.61 | $22.90 | 425,689 |
| 2018-01-17 | $23.64 | $23.66 | $23.52 | $23.64 | $22.93 | 1,057,707 |
| 2018-01-16 | $23.66 | $23.68 | $23.55 | $23.58 | $22.87 | 2,526,952 |
| 2018-01-12 | $23.80 | $23.82 | $23.71 | $23.71 | $23.00 | 1,098,668 |
| 2018-01-11 | $23.98 | $23.98 | $23.93 | $23.96 | $23.24 | 586,802 |
| 2018-01-10 | $24.00 | $24.09 | $24.00 | $24.06 | $23.34 | 485,090 |
| 2018-01-09 | $24.11 | $24.14 | $24.10 | $24.12 | $23.39 | 1,158,372 |
| 2018-01-08 | $24.06 | $24.08 | $24.04 | $24.07 | $23.35 | 969,842 |
| 2018-01-05 | $23.98 | $24.00 | $23.95 | $23.96 | $23.24 | 370,078 |
| 2018-01-04 | $23.95 | $23.96 | $23.92 | $23.94 | $23.22 | 650,476 |
| 2018-01-03 | $23.98 | $24.03 | $23.97 | $24.02 | $23.30 | 679,928 |
| 2018-01-02 | $23.93 | $23.97 | $23.92 | $23.93 | $23.21 | 546,190 |
| 2017-12-29 | $24.04 | $24.05 | $23.98 | $24.03 | $23.31 | 1,459,202 |
| 2017-12-28 | $24.13 | $24.15 | $24.11 | $24.13 | $23.40 | 426,059 |
| 2017-12-27 | $24.19 | $24.22 | $24.18 | $24.20 | $23.47 | 678,727 |
| 2017-12-26 | $24.26 | $24.26 | $24.24 | $24.25 | $23.52 | 517,476 |
| 2017-12-22 | $24.31 | $24.32 | $24.27 | $24.27 | $23.54 | 184,671 |
| 2017-12-21 | $24.28 | $24.31 | $24.25 | $24.26 | $23.53 | 1,462,991 |
| 2017-12-20 | $24.28 | $24.32 | $24.24 | $24.27 | $23.54 | 421,534 |
| 2017-12-19 | $24.35 | $24.37 | $24.30 | $24.30 | $23.57 | 591,757 |
| 2017-12-18 | $24.34 | $24.37 | $24.28 | $24.37 | $23.64 | 1,257,354 |
| 2017-12-15 | $24.39 | $24.45 | $24.36 | $24.43 | $23.67 | 1,388,919 |
| 2017-12-14 | $24.36 | $24.40 | $24.31 | $24.33 | $23.58 | 1,208,632 |
| 2017-12-13 | $24.44 | $24.46 | $24.30 | $24.31 | $23.56 | 2,250,885 |
| 2017-12-12 | $24.49 | $24.52 | $24.47 | $24.48 | $23.72 | 503,279 |
| 2017-12-11 | $24.42 | $24.45 | $24.38 | $24.44 | $23.68 | 562,945 |
| 2017-12-08 | $24.42 | $24.47 | $24.41 | $24.44 | $23.68 | 370,497 |
| 2017-12-07 | $24.39 | $24.41 | $24.34 | $24.40 | $23.64 | 431,289 |
| 2017-12-06 | $24.31 | $24.37 | $24.31 | $24.35 | $23.59 | 327,910 |
| 2017-12-05 | $24.30 | $24.32 | $24.26 | $24.29 | $23.54 | 593,863 |
| 2017-12-04 | $24.25 | $24.28 | $24.24 | $24.25 | $23.50 | 1,310,827 |
| 2017-12-01 | $24.24 | $24.26 | $24.09 | $24.17 | $23.42 | 1,941,674 |
| 2017-11-30 | $24.22 | $24.23 | $24.12 | $24.19 | $23.44 | 2,147,576 |
| 2017-11-29 | $24.27 | $24.30 | $24.22 | $24.25 | $23.50 | 869,722 |
| 2017-11-28 | $24.19 | $24.27 | $24.19 | $24.26 | $23.51 | 1,448,130 |
| 2017-11-27 | $24.07 | $24.17 | $24.06 | $24.16 | $23.41 | 1,222,303 |
| 2017-11-24 | $24.14 | $24.14 | $24.10 | $24.13 | $23.38 | 751,918 |
| 2017-11-22 | $24.36 | $24.36 | $24.23 | $24.24 | $23.49 | 1,565,154 |
| 2017-11-21 | $24.45 | $24.45 | $24.40 | $24.43 | $23.67 | 914,135 |
| 2017-11-20 | $24.39 | $24.47 | $24.39 | $24.46 | $23.70 | 737,893 |
| 2017-11-17 | $24.37 | $24.39 | $24.32 | $24.34 | $23.58 | 969,823 |
| 2017-11-16 | $24.40 | $24.43 | $24.38 | $24.41 | $23.65 | 751,678 |
| 2017-11-15 | $24.35 | $24.41 | $24.33 | $24.38 | $23.62 | 976,160 |
| 2017-11-14 | $24.45 | $24.48 | $24.37 | $24.39 | $23.63 | 2,395,541 |
| 2017-11-13 | $24.56 | $24.59 | $24.55 | $24.56 | $23.80 | 383,570 |
| 2017-11-10 | $24.54 | $24.55 | $24.50 | $24.54 | $23.78 | 779,299 |
| 2017-11-09 | $24.64 | $24.65 | $24.54 | $24.56 | $23.80 | 794,937 |
| 2017-11-08 | $24.66 | $24.69 | $24.65 | $24.66 | $23.89 | 1,051,827 |
| 2017-11-07 | $24.70 | $24.74 | $24.66 | $24.67 | $23.90 | 830,043 |
| 2017-11-06 | $24.72 | $24.72 | $24.63 | $24.63 | $23.87 | 753,826 |
| 2017-11-03 | $24.60 | $24.71 | $24.60 | $24.69 | $23.92 | 1,159,984 |
| 2017-11-02 | $24.64 | $24.65 | $24.55 | $24.63 | $23.87 | 1,168,200 |
| 2017-11-01 | $24.65 | $24.66 | $24.58 | $24.63 | $23.87 | 1,327,484 |
| 2017-10-31 | $24.60 | $24.61 | $24.56 | $24.58 | $23.82 | 683,171 |
| 2017-10-30 | $24.63 | $24.66 | $24.55 | $24.56 | $23.80 | 707,590 |
| 2017-10-27 | $24.71 | $24.75 | $24.65 | $24.68 | $23.91 | 2,014,848 |
| 2017-10-26 | $24.44 | $24.63 | $24.44 | $24.62 | $23.86 | 2,757,457 |
| 2017-10-25 | $24.36 | $24.39 | $24.33 | $24.36 | $23.60 | 459,624 |
| 2017-10-24 | $24.41 | $24.43 | $24.36 | $24.42 | $23.66 | 420,091 |
| 2017-10-23 | $24.43 | $24.44 | $24.37 | $24.38 | $23.62 | 610,204 |
| 2017-10-20 | $24.31 | $24.37 | $24.30 | $24.35 | $23.59 | 577,945 |
| 2017-10-19 | $24.22 | $24.24 | $24.18 | $24.21 | $23.46 | 490,110 |
| 2017-10-18 | $24.33 | $24.34 | $24.26 | $24.27 | $23.52 | 726,147 |
| 2017-10-17 | $24.32 | $24.36 | $24.28 | $24.30 | $23.55 | 1,242,464 |
| 2017-10-16 | $24.22 | $24.25 | $24.18 | $24.24 | $23.49 | 733,545 |
| 2017-10-13 | $24.10 | $24.19 | $24.09 | $24.18 | $23.43 | 824,579 |
| 2017-10-12 | $24.18 | $24.22 | $24.14 | $24.18 | $23.43 | 1,161,864 |
| 2017-10-11 | $24.16 | $24.19 | $24.12 | $24.13 | $23.38 | 1,299,833 |
| 2017-10-10 | $24.25 | $24.25 | $24.18 | $24.20 | $23.45 | 2,710,776 |
| 2017-10-09 | $24.36 | $24.37 | $24.31 | $24.33 | $23.58 | 1,368,345 |
| 2017-10-06 | $24.45 | $24.47 | $24.35 | $24.37 | $23.61 | 1,172,415 |
| 2017-10-05 | $24.36 | $24.42 | $24.34 | $24.41 | $23.65 | 831,421 |
| 2017-10-04 | $24.28 | $24.30 | $24.26 | $24.28 | $23.53 | 637,424 |
| 2017-10-03 | $24.32 | $24.33 | $24.27 | $24.31 | $23.56 | 442,916 |
| 2017-10-02 | $24.30 | $24.36 | $24.27 | $24.32 | $23.57 | 1,225,690 |
| 2017-09-29 | $24.17 | $24.23 | $24.15 | $24.18 | $23.43 | 642,089 |
| 2017-09-28 | $24.23 | $24.23 | $24.18 | $24.20 | $23.45 | 816,716 |
| 2017-09-27 | $24.29 | $24.30 | $24.20 | $24.27 | $23.52 | 1,619,627 |
| 2017-09-26 | $24.16 | $24.23 | $24.12 | $24.15 | $23.40 | 1,076,032 |
| 2017-09-25 | $24.02 | $24.08 | $24.00 | $24.07 | $23.32 | 1,238,159 |
| 2017-09-22 | $23.90 | $23.94 | $23.86 | $23.93 | $23.19 | 1,051,737 |
| 2017-09-21 | $24.00 | $24.00 | $23.91 | $23.95 | $23.21 | 1,204,082 |
| 2017-09-20 | $23.82 | $24.07 | $23.74 | $24.02 | $23.27 | 2,371,016 |
| 2017-09-19 | $23.84 | $23.90 | $23.81 | $23.83 | $23.09 | 582,313 |
| 2017-09-18 | $23.87 | $23.94 | $23.83 | $23.90 | $23.16 | 611,066 |
| 2017-09-15 | $23.84 | $23.87 | $23.78 | $23.84 | $23.10 | 1,469,610 |
| 2017-09-14 | $23.99 | $23.99 | $23.90 | $23.92 | $23.18 | 1,644,026 |
| 2017-09-13 | $23.87 | $24.02 | $23.87 | $23.99 | $23.25 | 1,976,191 |
| 2017-09-12 | $23.87 | $23.89 | $23.82 | $23.85 | $23.11 | 2,010,902 |
| 2017-09-11 | $23.81 | $23.87 | $23.78 | $23.86 | $23.12 | 1,451,143 |
| 2017-09-08 | $23.67 | $23.73 | $23.66 | $23.70 | $22.96 | 922,311 |
| 2017-09-07 | $23.77 | $23.83 | $23.73 | $23.76 | $23.02 | 2,717,552 |
| 2017-09-06 | $23.94 | $23.96 | $23.87 | $23.93 | $23.19 | 3,111,565 |
| 2017-09-05 | $24.01 | $24.01 | $23.92 | $23.95 | $23.21 | 702,813 |
| 2017-09-01 | $24.02 | $24.11 | $24.00 | $24.08 | $23.33 | 1,087,676 |
| 2017-08-31 | $24.14 | $24.15 | $24.03 | $24.03 | $23.28 | 1,254,432 |
| 2017-08-30 | $24.03 | $24.11 | $24.01 | $24.10 | $23.35 | 1,435,220 |
| 2017-08-29 | $23.81 | $23.95 | $23.81 | $23.95 | $23.21 | 1,602,945 |
| 2017-08-28 | $23.98 | $23.98 | $23.90 | $23.92 | $23.18 | 1,302,590 |
| 2017-08-25 | $24.16 | $24.21 | $23.97 | $23.99 | $23.25 | 1,768,732 |
| 2017-08-24 | $24.18 | $24.20 | $24.16 | $24.19 | $23.44 | 807,614 |
| 2017-08-23 | $24.20 | $24.21 | $24.14 | $24.14 | $23.39 | 687,046 |
| 2017-08-22 | $24.21 | $24.26 | $24.21 | $24.24 | $23.49 | 558,260 |
| 2017-08-21 | $24.18 | $24.19 | $24.11 | $24.14 | $23.39 | 632,967 |
| 2017-08-18 | $24.21 | $24.27 | $24.20 | $24.21 | $23.46 | 249,141 |
| 2017-08-17 | $24.32 | $24.32 | $24.25 | $24.29 | $23.54 | 542,624 |
| 2017-08-16 | $24.39 | $24.39 | $24.22 | $24.24 | $23.49 | 757,498 |
| 2017-08-15 | $24.36 | $24.38 | $24.30 | $24.32 | $23.57 | 915,052 |
| 2017-08-14 | $24.20 | $24.23 | $24.18 | $24.21 | $23.46 | 832,223 |
| 2017-08-11 | $24.16 | $24.21 | $24.09 | $24.11 | $23.36 | 1,472,127 |
| 2017-08-10 | $24.26 | $24.28 | $24.19 | $24.20 | $23.45 | 947,692 |
| 2017-08-09 | $24.30 | $24.33 | $24.23 | $24.24 | $23.49 | 1,164,765 |
| 2017-08-08 | $24.19 | $24.33 | $24.17 | $24.26 | $23.51 | 1,390,372 |
| 2017-08-07 | $24.27 | $24.27 | $24.21 | $24.22 | $23.47 | 852,701 |
| 2017-08-04 | $24.12 | $24.30 | $24.11 | $24.23 | $23.48 | 2,543,125 |
| 2017-08-03 | $24.10 | $24.11 | $24.02 | $24.02 | $23.27 | 2,071,815 |
| 2017-08-02 | $24.10 | $24.11 | $23.98 | $24.08 | $23.33 | 2,221,816 |
| 2017-08-01 | $24.08 | $24.13 | $24.04 | $24.11 | $23.36 | 1,150,811 |
| 2017-07-31 | $24.21 | $24.22 | $24.04 | $24.07 | $23.32 | 1,432,680 |
| 2017-07-28 | $24.24 | $24.25 | $24.16 | $24.17 | $23.42 | 859,217 |
| 2017-07-27 | $24.28 | $24.38 | $24.26 | $24.32 | $23.57 | 1,390,749 |
| 2017-07-26 | $24.38 | $24.41 | $24.18 | $24.23 | $23.48 | 1,329,515 |
| 2017-07-25 | $24.30 | $24.37 | $24.26 | $24.37 | $23.61 | 757,945 |
| 2017-07-24 | $24.33 | $24.37 | $24.32 | $24.33 | $23.58 | 419,720 |
| 2017-07-21 | $24.37 | $24.38 | $24.30 | $24.32 | $23.57 | 644,571 |
| 2017-07-20 | $24.51 | $24.52 | $24.35 | $24.40 | $23.64 | 1,016,710 |
| 2017-07-19 | $24.50 | $24.55 | $24.50 | $24.55 | $23.79 | 785,589 |
| 2017-07-18 | $24.48 | $24.51 | $24.45 | $24.49 | $23.73 | 970,524 |
| 2017-07-17 | $24.62 | $24.64 | $24.59 | $24.62 | $23.86 | 508,491 |
| 2017-07-14 | $24.67 | $24.68 | $24.61 | $24.62 | $23.86 | 768,092 |
| 2017-07-13 | $24.77 | $24.82 | $24.76 | $24.77 | $24.00 | 411,520 |
| 2017-07-12 | $24.79 | $24.83 | $24.75 | $24.76 | $23.99 | 900,951 |
| 2017-07-11 | $24.87 | $24.88 | $24.75 | $24.76 | $23.99 | 1,556,811 |
| 2017-07-10 | $24.87 | $24.88 | $24.84 | $24.85 | $24.08 | 212,858 |
| 2017-07-07 | $24.85 | $24.89 | $24.83 | $24.84 | $24.07 | 376,388 |
| 2017-07-06 | $24.83 | $24.85 | $24.79 | $24.80 | $24.03 | 358,910 |
| 2017-07-05 | $24.96 | $24.96 | $24.90 | $24.91 | $24.14 | 1,570,208 |
| 2017-07-03 | $24.87 | $24.90 | $24.85 | $24.90 | $24.13 | 794,291 |
| 2017-06-30 | $24.76 | $24.79 | $24.73 | $24.75 | $23.98 | 1,529,748 |
| 2017-06-29 | $24.81 | $24.81 | $24.71 | $24.71 | $23.94 | 1,831,786 |
| 2017-06-28 | $24.92 | $24.92 | $24.81 | $24.83 | $24.06 | 944,504 |
| 2017-06-27 | $25.02 | $25.04 | $24.91 | $24.91 | $24.14 | 1,282,645 |
| 2017-06-26 | $25.12 | $25.20 | $25.11 | $25.19 | $24.41 | 596,625 |
| 2017-06-23 | $25.18 | $25.18 | $25.12 | $25.15 | $24.37 | 323,118 |
| 2017-06-22 | $25.22 | $25.25 | $25.20 | $25.23 | $24.45 | 896,783 |
| 2017-06-21 | $25.26 | $25.27 | $25.20 | $25.22 | $24.44 | 1,105,845 |
| 2017-06-20 | $25.23 | $25.29 | $25.23 | $25.27 | $24.49 | 615,420 |
| 2017-06-19 | $25.16 | $25.23 | $25.15 | $25.23 | $24.45 | 637,336 |
| 2017-06-16 | $25.17 | $25.18 | $25.10 | $25.12 | $24.34 | 917,365 |
| 2017-06-15 | $25.18 | $25.23 | $25.18 | $25.21 | $24.43 | 1,148,375 |
| 2017-06-14 | $24.95 | $25.11 | $24.91 | $25.06 | $24.28 | 1,676,673 |
| 2017-06-13 | $25.09 | $25.10 | $25.06 | $25.08 | $24.30 | 398,122 |
| 2017-06-12 | $25.12 | $25.16 | $25.10 | $25.11 | $24.33 | 429,969 |
| 2017-06-09 | $25.20 | $25.20 | $25.13 | $25.15 | $24.37 | 652,142 |
| 2017-06-08 | $25.05 | $25.11 | $25.05 | $25.07 | $24.29 | 724,274 |
| 2017-06-07 | $25.01 | $25.05 | $24.94 | $24.98 | $24.20 | 522,478 |
| 2017-06-06 | $24.96 | $24.99 | $24.94 | $24.95 | $24.18 | 895,735 |
| 2017-06-05 | $25.02 | $25.04 | $25.00 | $25.01 | $24.23 | 1,086,067 |
| 2017-06-02 | $25.02 | $25.03 | $24.97 | $24.99 | $24.21 | 1,415,973 |
| 2017-06-01 | $25.13 | $25.14 | $25.09 | $25.11 | $24.33 | 917,092 |
| 2017-05-31 | $25.10 | $25.10 | $25.02 | $25.08 | $24.30 | 959,023 |
| 2017-05-30 | $25.16 | $25.18 | $25.12 | $25.14 | $24.36 | 1,113,821 |
| 2017-05-26 | $25.18 | $25.20 | $25.15 | $25.17 | $24.39 | 413,438 |
| 2017-05-25 | $25.09 | $25.13 | $25.08 | $25.11 | $24.33 | 1,103,127 |
| 2017-05-24 | $25.16 | $25.18 | $25.08 | $25.08 | $24.30 | 1,116,115 |
| 2017-05-23 | $25.03 | $25.17 | $25.02 | $25.16 | $24.38 | 1,008,850 |
| 2017-05-22 | $25.04 | $25.06 | $25.00 | $25.05 | $24.27 | 1,134,005 |
| 2017-05-19 | $25.12 | $25.14 | $25.07 | $25.09 | $24.31 | 1,152,054 |
| 2017-05-18 | $25.21 | $25.33 | $25.19 | $25.27 | $24.49 | 1,207,201 |
| 2017-05-17 | $25.28 | $25.29 | $25.18 | $25.18 | $24.40 | 1,257,846 |
| 2017-05-16 | $25.39 | $25.41 | $25.33 | $25.35 | $24.56 | 1,746,208 |
| 2017-05-15 | $25.52 | $25.57 | $25.52 | $25.54 | $24.75 | 739,750 |
| 2017-05-12 | $25.65 | $25.65 | $25.61 | $25.61 | $24.82 | 690,773 |
| 2017-05-11 | $25.76 | $25.76 | $25.71 | $25.74 | $24.94 | 349,090 |
| 2017-05-10 | $25.70 | $25.76 | $25.70 | $25.73 | $24.93 | 549,418 |
| 2017-05-09 | $25.70 | $25.75 | $25.67 | $25.72 | $24.92 | 1,847,621 |
| 2017-05-08 | $25.55 | $25.61 | $25.55 | $25.59 | $24.80 | 773,172 |
| 2017-05-05 | $25.51 | $25.52 | $25.44 | $25.45 | $24.66 | 680,479 |
| 2017-05-04 | $25.61 | $25.61 | $25.49 | $25.49 | $24.70 | 885,380 |
| 2017-05-03 | $25.58 | $25.66 | $25.55 | $25.65 | $24.85 | 877,001 |
| 2017-05-02 | $25.59 | $25.62 | $25.55 | $25.55 | $24.76 | 332,532 |
| 2017-05-01 | $25.56 | $25.60 | $25.53 | $25.59 | $24.80 | 617,674 |
| 2017-04-28 | $25.56 | $25.60 | $25.54 | $25.57 | $24.78 | 840,156 |
| 2017-04-27 | $25.61 | $25.66 | $25.58 | $25.60 | $24.81 | 724,554 |
| 2017-04-26 | $25.60 | $25.65 | $25.54 | $25.56 | $24.77 | 863,570 |
| 2017-04-25 | $25.59 | $25.59 | $25.48 | $25.50 | $24.71 | 1,698,333 |
| 2017-04-24 | $25.57 | $25.62 | $25.57 | $25.57 | $24.78 | 1,643,064 |
| 2017-04-21 | $25.80 | $25.84 | $25.79 | $25.81 | $25.01 | 745,949 |
| 2017-04-20 | $25.71 | $25.79 | $25.68 | $25.79 | $24.99 | 668,860 |
| 2017-04-19 | $25.76 | $25.80 | $25.75 | $25.78 | $24.98 | 417,536 |
| 2017-04-18 | $25.78 | $25.82 | $25.69 | $25.69 | $24.89 | 1,290,899 |
| 2017-04-17 | $25.89 | $25.93 | $25.83 | $25.91 | $25.11 | 880,787 |
| 2017-04-13 | $25.91 | $25.99 | $25.91 | $25.98 | $25.17 | 820,585 |
| 2017-04-12 | $26.02 | $26.06 | $25.87 | $25.89 | $25.09 | 1,544,782 |
| 2017-04-11 | $26.05 | $26.05 | $25.99 | $26.02 | $25.21 | 688,235 |
| 2017-04-10 | $26.12 | $26.13 | $26.08 | $26.10 | $25.29 | 666,812 |
| 2017-04-07 | $26.07 | $26.16 | $26.04 | $26.15 | $25.34 | 1,037,551 |
| 2017-04-06 | $25.98 | $26.03 | $25.97 | $26.03 | $25.22 | 807,893 |
| 2017-04-05 | $25.99 | $26.11 | $25.94 | $25.97 | $25.16 | 4,699,449 |
| 2017-04-04 | $25.99 | $26.01 | $25.96 | $25.98 | $25.17 | 813,117 |
| 2017-04-03 | $25.97 | $26.00 | $25.94 | $25.95 | $25.14 | 645,045 |
| 2017-03-31 | $25.92 | $25.97 | $25.89 | $25.95 | $25.14 | 880,097 |
| 2017-03-30 | $25.83 | $25.96 | $25.81 | $25.96 | $25.15 | 1,195,287 |
| 2017-03-29 | $25.84 | $25.85 | $25.79 | $25.79 | $24.99 | 550,837 |
| 2017-03-28 | $25.60 | $25.76 | $25.58 | $25.74 | $24.94 | 1,657,628 |
| 2017-03-27 | $25.53 | $25.61 | $25.52 | $25.60 | $24.81 | 1,814,804 |
| 2017-03-24 | $25.74 | $25.76 | $25.69 | $25.74 | $24.94 | 2,017,571 |
| 2017-03-23 | $25.73 | $25.77 | $25.72 | $25.75 | $24.95 | 1,110,827 |
| 2017-03-22 | $25.73 | $25.76 | $25.70 | $25.72 | $24.92 | 970,219 |
| 2017-03-21 | $25.77 | $25.77 | $25.72 | $25.74 | $24.94 | 1,933,763 |
| 2017-03-20 | $25.87 | $25.93 | $25.86 | $25.90 | $25.09 | 742,928 |
| 2017-03-17 | $25.91 | $25.92 | $25.86 | $25.89 | $25.09 | 1,814,681 |
| 2017-03-16 | $25.92 | $25.97 | $25.88 | $25.88 | $25.08 | 2,869,138 |
| 2017-03-15 | $26.25 | $26.25 | $25.97 | $25.97 | $25.16 | 3,038,745 |
| 2017-03-14 | $26.25 | $26.28 | $26.20 | $26.28 | $25.46 | 1,214,143 |
| 2017-03-13 | $26.16 | $26.19 | $26.13 | $26.19 | $25.38 | 1,252,066 |
| 2017-03-10 | $26.26 | $26.28 | $26.12 | $26.15 | $25.34 | 2,008,620 |
| 2017-03-09 | $26.31 | $26.36 | $26.29 | $26.33 | $25.51 | 1,519,763 |
| 2017-03-08 | $26.34 | $26.39 | $26.33 | $26.38 | $25.56 | 1,171,798 |
| 2017-03-07 | $26.31 | $26.32 | $26.26 | $26.29 | $25.47 | 687,239 |
| 2017-03-06 | $26.20 | $26.28 | $26.20 | $26.26 | $25.45 | 1,043,220 |
| 2017-03-03 | $26.31 | $26.36 | $26.17 | $26.17 | $25.36 | 2,932,933 |
| 2017-03-02 | $26.39 | $26.42 | $26.35 | $26.40 | $25.58 | 2,871,218 |
| 2017-03-01 | $26.32 | $26.34 | $26.23 | $26.29 | $25.47 | 1,646,379 |
| 2017-02-28 | $26.08 | $26.15 | $26.03 | $26.11 | $25.30 | 2,266,890 |
| 2017-02-27 | $26.07 | $26.14 | $26.01 | $26.13 | $25.32 | 768,628 |
| 2017-02-24 | $26.08 | $26.13 | $26.06 | $26.13 | $25.32 | 714,586 |
| 2017-02-23 | $26.11 | $26.13 | $26.06 | $26.08 | $25.27 | 1,291,596 |
| 2017-02-22 | $26.23 | $26.27 | $26.13 | $26.14 | $25.33 | 2,048,694 |
| 2017-02-21 | $26.21 | $26.25 | $26.17 | $26.20 | $25.39 | 1,421,798 |
| 2017-02-17 | $25.96 | $26.08 | $25.96 | $26.08 | $25.27 | 999,053 |
| 2017-02-16 | $26.00 | $26.01 | $25.93 | $25.95 | $25.14 | 2,129,615 |
| 2017-02-15 | $26.24 | $26.26 | $26.09 | $26.10 | $25.29 | 934,412 |
| 2017-02-14 | $26.06 | $26.19 | $26.06 | $26.15 | $25.34 | 2,502,019 |
| 2017-02-13 | $26.08 | $26.12 | $26.07 | $26.09 | $25.28 | 1,089,619 |
| 2017-02-10 | $26.09 | $26.10 | $25.99 | $26.03 | $25.22 | 1,022,132 |
| 2017-02-09 | $25.90 | $26.01 | $25.89 | $26.00 | $25.19 | 1,191,525 |
| 2017-02-08 | $25.90 | $25.92 | $25.84 | $25.90 | $25.10 | 1,412,616 |
| 2017-02-07 | $25.96 | $26.01 | $25.86 | $25.93 | $25.13 | 1,601,473 |
| 2017-02-06 | $25.86 | $25.89 | $25.78 | $25.80 | $25.00 | 1,703,311 |
| 2017-02-03 | $25.82 | $25.82 | $25.71 | $25.78 | $24.98 | 2,033,204 |
| 2017-02-02 | $25.69 | $25.80 | $25.65 | $25.79 | $24.99 | 1,361,913 |
| 2017-02-01 | $25.82 | $25.85 | $25.71 | $25.75 | $24.95 | 4,271,787 |
| 2017-01-31 | $25.77 | $25.78 | $25.68 | $25.73 | $24.93 | 3,570,255 |
| 2017-01-30 | $26.05 | $26.06 | $25.91 | $25.94 | $25.14 | 1,139,182 |
| 2017-01-27 | $25.95 | $26.01 | $25.93 | $25.99 | $25.18 | 2,262,326 |
| 2017-01-26 | $25.96 | $26.03 | $25.93 | $25.98 | $25.17 | 3,848,091 |
| 2017-01-25 | $25.89 | $25.91 | $25.81 | $25.81 | $25.01 | 2,168,861 |
| 2017-01-24 | $25.89 | $25.93 | $25.82 | $25.90 | $25.10 | 1,638,241 |
| 2017-01-23 | $25.95 | $25.99 | $25.86 | $25.89 | $25.09 | 2,300,916 |
| 2017-01-20 | $26.13 | $26.17 | $26.02 | $26.03 | $25.22 | 11,995,965 |
| 2017-01-19 | $26.21 | $26.28 | $26.11 | $26.12 | $25.31 | 1,595,546 |
| 2017-01-18 | $26.02 | $26.18 | $25.97 | $26.16 | $25.35 | 3,939,821 |
| 2017-01-17 | $25.93 | $25.97 | $25.91 | $25.92 | $25.12 | 3,444,515 |
| 2017-01-13 | $26.18 | $26.28 | $26.13 | $26.16 | $25.35 | 1,828,391 |
| 2017-01-12 | $26.13 | $26.23 | $26.05 | $26.19 | $25.38 | 2,173,915 |
| 2017-01-11 | $26.50 | $26.61 | $26.17 | $26.29 | $25.47 | 4,496,632 |
| 2017-01-10 | $26.33 | $26.38 | $26.26 | $26.35 | $25.53 | 2,059,975 |
| 2017-01-09 | $26.42 | $26.44 | $26.31 | $26.34 | $25.52 | 3,506,071 |
| 2017-01-06 | $26.39 | $26.44 | $26.30 | $26.41 | $25.59 | 3,202,659 |
| 2017-01-05 | $26.37 | $26.38 | $26.18 | $26.22 | $25.41 | 4,269,571 |
| 2017-01-04 | $26.57 | $26.59 | $26.47 | $26.50 | $25.68 | 3,534,316 |
| 2017-01-03 | $26.71 | $26.83 | $26.61 | $26.70 | $25.87 | 3,455,461 |
| 2016-12-30 | $26.44 | $26.46 | $26.35 | $26.46 | $25.64 | 1,767,883 |
| 2016-12-29 | $26.63 | $26.63 | $26.53 | $26.54 | $25.72 | 1,331,887 |
| 2016-12-28 | $26.73 | $26.77 | $26.66 | $26.69 | $25.86 | 1,247,437 |
| 2016-12-27 | $26.65 | $26.65 | $26.62 | $26.62 | $25.79 | 655,265 |
| 2016-12-23 | $26.65 | $26.67 | $26.59 | $26.63 | $25.80 | 909,631 |
| 2016-12-22 | $26.59 | $26.66 | $26.51 | $26.65 | $25.82 | 1,713,850 |
| 2016-12-21 | $26.59 | $26.65 | $26.56 | $26.62 | $25.79 | 1,278,790 |
| 2016-12-20 | $26.75 | $26.77 | $26.66 | $26.70 | $25.87 | 2,896,431 |
| 2016-12-19 | $26.60 | $26.66 | $26.53 | $26.65 | $25.82 | 1,334,002 |
| 2016-12-16 | $26.65 | $26.67 | $26.50 | $26.57 | $25.75 | 2,103,854 |
| 2016-12-15 | $26.59 | $26.76 | $26.57 | $26.66 | $25.83 | 3,657,556 |
| 2016-12-14 | $26.08 | $26.44 | $26.03 | $26.37 | $25.55 | 3,033,860 |
| 2016-12-13 | $26.10 | $26.14 | $26.04 | $26.12 | $25.31 | 1,766,731 |
| 2016-12-12 | $26.12 | $26.18 | $26.06 | $26.09 | $25.28 | 1,717,610 |
| 2016-12-09 | $26.23 | $26.30 | $26.21 | $26.24 | $25.43 | 1,499,849 |
| 2016-12-08 | $26.08 | $26.17 | $26.04 | $26.13 | $25.32 | 2,134,990 |
| 2016-12-07 | $25.96 | $25.96 | $25.89 | $25.90 | $25.10 | 1,903,592 |
| 2016-12-06 | $25.94 | $26.00 | $25.91 | $25.98 | $25.17 | 2,478,754 |
| 2016-12-05 | $25.96 | $25.98 | $25.81 | $25.88 | $25.08 | 4,654,684 |
| 2016-12-02 | $26.07 | $26.10 | $26.03 | $26.05 | $25.24 | 1,791,614 |
| 2016-12-01 | $26.20 | $26.25 | $26.10 | $26.11 | $25.30 | 1,638,364 |
| 2016-11-30 | $26.21 | $26.32 | $26.19 | $26.25 | $25.44 | 3,417,026 |
| 2016-11-29 | $26.21 | $26.22 | $26.08 | $26.11 | $25.30 | 1,772,330 |
| 2016-11-28 | $26.24 | $26.25 | $26.16 | $26.17 | $25.36 | 2,103,252 |
| 2016-11-25 | $26.19 | $26.25 | $26.16 | $26.24 | $25.43 | 3,108,255 |
| 2016-11-23 | $26.30 | $26.35 | $26.25 | $26.29 | $25.47 | 2,362,099 |
| 2016-11-22 | $26.11 | $26.20 | $26.09 | $26.13 | $25.32 | 2,045,528 |
| 2016-11-21 | $26.11 | $26.17 | $26.06 | $26.09 | $25.28 | 3,162,105 |
| 2016-11-18 | $26.16 | $26.24 | $26.12 | $26.19 | $25.38 | 1,549,397 |
| 2016-11-17 | $25.91 | $26.10 | $25.91 | $26.10 | $25.29 | 2,052,958 |
| 2016-11-16 | $25.91 | $26.00 | $25.89 | $25.95 | $25.14 | 3,750,548 |
| 2016-11-15 | $25.88 | $25.92 | $25.84 | $25.88 | $25.08 | 4,442,979 |
| 2016-11-14 | $25.83 | $25.90 | $25.80 | $25.84 | $25.04 | 7,033,892 |
| 2016-11-11 | $25.52 | $25.62 | $25.51 | $25.59 | $24.80 | 1,098,721 |
| 2016-11-10 | $25.57 | $25.62 | $25.50 | $25.55 | $24.76 | 2,705,395 |
| 2016-11-09 | $25.38 | $25.50 | $25.37 | $25.50 | $24.71 | 2,429,173 |
| 2016-11-08 | $25.27 | $25.34 | $25.25 | $25.34 | $24.55 | 913,409 |
| 2016-11-07 | $25.25 | $25.31 | $25.25 | $25.27 | $24.49 | 2,672,909 |
| 2016-11-04 | $25.14 | $25.15 | $25.06 | $25.06 | $24.28 | 940,881 |
| 2016-11-03 | $25.18 | $25.20 | $25.10 | $25.13 | $24.35 | 1,328,490 |
| 2016-11-02 | $25.19 | $25.21 | $25.12 | $25.20 | $24.42 | 1,744,510 |
| 2016-11-01 | $25.34 | $25.35 | $25.24 | $25.29 | $24.51 | 2,885,936 |
| 2016-10-31 | $25.48 | $25.51 | $25.42 | $25.42 | $24.63 | 1,010,035 |
| 2016-10-28 | $25.54 | $25.54 | $25.39 | $25.41 | $24.62 | 1,992,438 |
| 2016-10-27 | $25.50 | $25.59 | $25.48 | $25.56 | $24.77 | 1,390,325 |
| 2016-10-26 | $25.45 | $25.51 | $25.42 | $25.51 | $24.72 | 833,819 |
| 2016-10-25 | $25.60 | $25.62 | $25.49 | $25.52 | $24.73 | 1,204,381 |
| 2016-10-24 | $25.49 | $25.55 | $25.48 | $25.53 | $24.74 | 721,202 |
| 2016-10-21 | $25.50 | $25.54 | $25.49 | $25.50 | $24.71 | 3,574,024 |
| 2016-10-20 | $25.38 | $25.44 | $25.37 | $25.41 | $24.62 | 676,320 |
| 2016-10-19 | $25.31 | $25.34 | $25.28 | $25.33 | $24.54 | 1,853,029 |
| 2016-10-18 | $25.30 | $25.33 | $25.27 | $25.32 | $24.53 | 1,219,271 |
| 2016-10-17 | $25.33 | $25.34 | $25.28 | $25.30 | $24.51 | 945,154 |
| 2016-10-14 | $25.31 | $25.37 | $25.27 | $25.36 | $24.57 | 689,948 |
| 2016-10-13 | $25.27 | $25.30 | $25.21 | $25.23 | $24.45 | 919,729 |
| 2016-10-12 | $25.31 | $25.35 | $25.26 | $25.32 | $24.53 | 1,502,058 |
| 2016-10-11 | $25.15 | $25.28 | $25.14 | $25.25 | $24.47 | 2,255,994 |
| 2016-10-10 | $25.05 | $25.08 | $25.01 | $25.06 | $24.28 | 818,633 |
| 2016-10-07 | $24.97 | $25.07 | $24.94 | $24.96 | $24.19 | 2,114,232 |
| 2016-10-06 | $24.95 | $25.03 | $24.94 | $25.00 | $24.22 | 1,200,932 |
| 2016-10-05 | $24.85 | $24.91 | $24.84 | $24.87 | $24.10 | 4,292,531 |
| 2016-10-04 | $24.87 | $24.93 | $24.78 | $24.84 | $24.07 | 1,734,984 |
| 2016-10-03 | $24.70 | $24.76 | $24.70 | $24.73 | $23.96 | 732,529 |
| 2016-09-30 | $24.68 | $24.72 | $24.64 | $24.68 | $23.91 | 1,338,592 |
| 2016-09-29 | $24.71 | $24.72 | $24.63 | $24.69 | $23.92 | 959,118 |
| 2016-09-28 | $24.68 | $24.74 | $24.65 | $24.67 | $23.90 | 259,993 |
| 2016-09-27 | $24.69 | $24.72 | $24.64 | $24.65 | $23.89 | 317,165 |
| 2016-09-26 | $24.61 | $24.63 | $24.58 | $24.63 | $23.87 | 362,369 |
| 2016-09-23 | $24.71 | $24.72 | $24.66 | $24.68 | $23.91 | 632,208 |
| 2016-09-22 | $24.58 | $24.67 | $24.56 | $24.67 | $23.90 | 1,275,780 |
| 2016-09-21 | $24.80 | $24.83 | $24.65 | $24.70 | $23.93 | 1,220,684 |
| 2016-09-20 | $24.78 | $24.82 | $24.77 | $24.81 | $24.04 | 2,403,448 |
| 2016-09-19 | $24.75 | $24.77 | $24.72 | $24.77 | $24.00 | 2,600,974 |
| 2016-09-16 | $24.78 | $24.84 | $24.75 | $24.83 | $24.06 | 1,459,632 |
| 2016-09-15 | $24.65 | $24.69 | $24.60 | $24.63 | $23.87 | 993,975 |
| 2016-09-14 | $24.70 | $24.71 | $24.60 | $24.64 | $23.88 | 413,570 |
| 2016-09-13 | $24.67 | $24.73 | $24.62 | $24.70 | $23.93 | 771,446 |
| 2016-09-12 | $24.64 | $24.66 | $24.54 | $24.60 | $23.84 | 1,337,456 |
| 2016-09-09 | $24.65 | $24.70 | $24.63 | $24.64 | $23.88 | 1,208,116 |
| 2016-09-08 | $24.44 | $24.59 | $24.42 | $24.57 | $23.81 | 1,295,257 |
| 2016-09-07 | $24.50 | $24.57 | $24.48 | $24.54 | $23.78 | 1,175,228 |
| 2016-09-06 | $24.72 | $24.73 | $24.50 | $24.50 | $23.74 | 3,033,404 |
| 2016-09-02 | $24.68 | $24.81 | $24.67 | $24.79 | $24.02 | 2,454,084 |
| 2016-09-01 | $24.85 | $24.87 | $24.72 | $24.73 | $23.96 | 1,397,616 |
| 2016-08-31 | $24.86 | $24.87 | $24.80 | $24.82 | $24.05 | 2,955,843 |
| 2016-08-30 | $24.78 | $24.86 | $24.77 | $24.83 | $24.06 | 4,898,824 |
| 2016-08-29 | $24.76 | $24.77 | $24.69 | $24.70 | $23.93 | 1,152,879 |
| 2016-08-26 | $24.45 | $24.71 | $24.36 | $24.68 | $23.91 | 2,873,893 |
| 2016-08-25 | $24.47 | $24.51 | $24.46 | $24.50 | $23.74 | 987,194 |
| 2016-08-24 | $24.49 | $24.54 | $24.48 | $24.50 | $23.74 | 1,047,415 |
| 2016-08-23 | $24.41 | $24.44 | $24.39 | $24.43 | $23.67 | 1,427,522 |
| 2016-08-22 | $24.46 | $24.47 | $24.42 | $24.45 | $23.69 | 1,017,395 |
| 2016-08-19 | $24.45 | $24.46 | $24.42 | $24.42 | $23.66 | 1,072,220 |
| 2016-08-18 | $24.43 | $24.44 | $24.32 | $24.33 | $23.58 | 1,147,702 |
| 2016-08-17 | $24.53 | $24.58 | $24.43 | $24.51 | $23.75 | 1,489,969 |
| 2016-08-16 | $24.56 | $24.57 | $24.48 | $24.49 | $23.73 | 1,974,609 |
| 2016-08-15 | $24.73 | $24.73 | $24.68 | $24.71 | $23.94 | 538,965 |
| 2016-08-12 | $24.67 | $24.75 | $24.66 | $24.75 | $23.98 | 745,911 |
| 2016-08-11 | $24.75 | $24.80 | $24.71 | $24.79 | $24.02 | 740,501 |
| 2016-08-10 | $24.70 | $24.75 | $24.69 | $24.72 | $23.95 | 1,372,095 |
| 2016-08-09 | $24.90 | $24.91 | $24.83 | $24.85 | $24.08 | 671,678 |
| 2016-08-08 | $24.93 | $24.93 | $24.90 | $24.90 | $24.13 | 601,795 |
| 2016-08-05 | $24.92 | $24.96 | $24.85 | $24.88 | $24.11 | 834,661 |
| 2016-08-04 | $24.74 | $24.77 | $24.72 | $24.75 | $23.98 | 349,942 |
| 2016-08-03 | $24.66 | $24.71 | $24.64 | $24.71 | $23.94 | 1,459,357 |
| 2016-08-02 | $24.60 | $24.61 | $24.55 | $24.57 | $23.81 | 1,902,555 |
| 2016-08-01 | $24.74 | $24.76 | $24.71 | $24.74 | $23.97 | 705,803 |
| 2016-07-29 | $24.77 | $24.79 | $24.65 | $24.67 | $23.90 | 3,306,179 |
| 2016-07-28 | $24.96 | $25.02 | $24.93 | $25.01 | $24.23 | 1,165,957 |
| 2016-07-27 | $25.14 | $25.22 | $25.01 | $25.02 | $24.24 | 1,522,574 |
| 2016-07-26 | $25.12 | $25.15 | $25.08 | $25.14 | $24.36 | 1,717,440 |
| 2016-07-25 | $25.20 | $25.22 | $25.16 | $25.17 | $24.39 | 1,383,774 |
| 2016-07-22 | $25.12 | $25.23 | $25.11 | $25.21 | $24.43 | 1,118,262 |
| 2016-07-21 | $25.11 | $25.16 | $25.08 | $25.08 | $24.30 | 614,213 |
| 2016-07-20 | $25.16 | $25.17 | $25.10 | $25.12 | $24.34 | 1,111,162 |
| 2016-07-19 | $25.08 | $25.13 | $25.08 | $25.10 | $24.32 | 1,071,193 |
| 2016-07-18 | $24.99 | $24.99 | $24.94 | $24.98 | $24.20 | 488,655 |
| 2016-07-15 | $24.94 | $25.00 | $24.91 | $24.96 | $24.19 | 2,601,943 |
| 2016-07-14 | $24.89 | $24.91 | $24.85 | $24.86 | $24.09 | 884,487 |
| 2016-07-13 | $24.92 | $24.93 | $24.86 | $24.92 | $24.15 | 1,157,010 |
| 2016-07-12 | $24.94 | $24.98 | $24.91 | $24.98 | $24.20 | 659,068 |
| 2016-07-11 | $24.96 | $25.02 | $24.95 | $25.00 | $24.22 | 1,126,281 |
| 2016-07-08 | $24.89 | $24.98 | $24.87 | $24.93 | $24.16 | 1,173,798 |
| 2016-07-07 | $24.85 | $24.94 | $24.83 | $24.92 | $24.15 | 548,159 |
| 2016-07-06 | $24.89 | $24.99 | $24.85 | $24.86 | $24.09 | 1,914,612 |
| 2016-07-05 | $24.77 | $24.93 | $24.77 | $24.93 | $24.16 | 887,023 |
| 2016-07-01 | $24.73 | $24.81 | $24.71 | $24.76 | $23.99 | 736,517 |
| 2016-06-30 | $24.80 | $24.96 | $24.78 | $24.84 | $24.07 | 2,207,460 |
| 2016-06-29 | $24.80 | $24.81 | $24.74 | $24.79 | $24.02 | 1,328,189 |
| 2016-06-28 | $24.87 | $24.97 | $24.87 | $24.87 | $24.10 | 5,571,935 |
| 2016-06-27 | $24.94 | $25.06 | $24.93 | $24.99 | $24.22 | 4,645,604 |
| 2016-06-24 | $24.82 | $24.83 | $24.60 | $24.78 | $24.01 | 5,926,384 |
| 2016-06-23 | $24.13 | $24.22 | $24.12 | $24.15 | $23.40 | 2,862,999 |
| 2016-06-22 | $24.25 | $24.31 | $24.19 | $24.26 | $23.51 | 1,529,341 |
| 2016-06-21 | $24.29 | $24.37 | $24.29 | $24.37 | $23.61 | 812,764 |
| 2016-06-20 | $24.21 | $24.28 | $24.21 | $24.25 | $23.50 | 1,573,657 |
| 2016-06-17 | $24.42 | $24.47 | $24.37 | $24.39 | $23.63 | 1,038,727 |
| 2016-06-16 | $24.65 | $24.72 | $24.48 | $24.50 | $23.74 | 1,753,580 |
| 2016-06-15 | $24.58 | $24.58 | $24.44 | $24.53 | $23.77 | 1,713,828 |
| 2016-06-14 | $24.55 | $24.62 | $24.55 | $24.59 | $23.83 | 1,683,039 |
| 2016-06-13 | $24.50 | $24.51 | $24.40 | $24.44 | $23.68 | 1,033,908 |
| 2016-06-10 | $24.40 | $24.53 | $24.39 | $24.50 | $23.74 | 1,867,871 |
| 2016-06-09 | $24.32 | $24.36 | $24.31 | $24.34 | $23.58 | 1,355,187 |
| 2016-06-08 | $24.21 | $24.24 | $24.18 | $24.23 | $23.48 | 1,564,460 |
| 2016-06-07 | $24.31 | $24.34 | $24.28 | $24.30 | $23.55 | 1,145,750 |
| 2016-06-06 | $24.36 | $24.39 | $24.27 | $24.34 | $23.58 | 941,143 |
| 2016-06-03 | $24.41 | $24.42 | $24.33 | $24.34 | $23.58 | 2,995,075 |
| 2016-06-02 | $24.69 | $24.75 | $24.68 | $24.73 | $23.96 | 834,682 |
| 2016-06-01 | $24.73 | $24.77 | $24.69 | $24.70 | $23.93 | 1,105,996 |
| 2016-05-31 | $24.77 | $24.84 | $24.72 | $24.84 | $24.07 | 1,067,117 |
| 2016-05-27 | $24.71 | $24.80 | $24.71 | $24.79 | $24.02 | 1,906,264 |
| 2016-05-26 | $24.59 | $24.68 | $24.58 | $24.65 | $23.89 | 1,425,619 |
| 2016-05-25 | $24.75 | $24.76 | $24.68 | $24.69 | $23.92 | 1,408,478 |
| 2016-05-24 | $24.73 | $24.78 | $24.72 | $24.76 | $23.99 | 1,107,740 |
| 2016-05-23 | $24.71 | $24.73 | $24.63 | $24.68 | $23.91 | 1,127,205 |
| 2016-05-20 | $24.66 | $24.72 | $24.65 | $24.69 | $23.92 | 888,027 |
| 2016-05-19 | $24.70 | $24.71 | $24.64 | $24.69 | $23.92 | 2,701,682 |
| 2016-05-18 | $24.55 | $24.67 | $24.50 | $24.65 | $23.89 | 1,650,571 |
| 2016-05-17 | $24.48 | $24.49 | $24.42 | $24.48 | $23.72 | 662,546 |
| 2016-05-16 | $24.47 | $24.50 | $24.44 | $24.48 | $23.72 | 554,324 |
| 2016-05-13 | $24.48 | $24.56 | $24.48 | $24.49 | $23.73 | 1,182,829 |
| 2016-05-12 | $24.32 | $24.39 | $24.29 | $24.38 | $23.62 | 721,721 |
| 2016-05-11 | $24.34 | $24.34 | $24.26 | $24.29 | $23.54 | 924,918 |
| 2016-05-10 | $24.40 | $24.43 | $24.35 | $24.41 | $23.65 | 1,076,229 |
| 2016-05-09 | $24.37 | $24.40 | $24.35 | $24.39 | $23.63 | 2,404,348 |
| 2016-05-06 | $24.27 | $24.35 | $24.25 | $24.32 | $23.57 | 2,125,765 |
| 2016-05-05 | $24.24 | $24.32 | $24.23 | $24.29 | $23.54 | 1,761,212 |
| 2016-05-04 | $24.13 | $24.19 | $24.10 | $24.17 | $23.42 | 2,898,835 |
| 2016-05-03 | $23.97 | $24.10 | $23.96 | $24.08 | $23.33 | 3,855,261 |
| 2016-05-02 | $24.06 | $24.07 | $23.97 | $24.01 | $23.27 | 3,467,813 |
| 2016-04-29 | $24.12 | $24.15 | $24.09 | $24.10 | $23.35 | 2,024,688 |
| 2016-04-28 | $24.35 | $24.37 | $24.27 | $24.27 | $23.52 | 1,081,616 |
| 2016-04-27 | $24.45 | $24.57 | $24.38 | $24.47 | $23.71 | 1,056,727 |
| 2016-04-26 | $24.42 | $24.52 | $24.40 | $24.50 | $23.74 | 881,690 |
| 2016-04-25 | $24.58 | $24.58 | $24.52 | $24.57 | $23.81 | 676,352 |
| 2016-04-22 | $24.60 | $24.67 | $24.55 | $24.65 | $23.89 | 1,517,256 |
| 2016-04-21 | $24.40 | $24.53 | $24.39 | $24.51 | $23.75 | 1,002,567 |
| 2016-04-20 | $24.40 | $24.51 | $24.37 | $24.51 | $23.75 | 1,428,967 |
| 2016-04-19 | $24.36 | $24.39 | $24.33 | $24.37 | $23.61 | 1,030,800 |
| 2016-04-18 | $24.53 | $24.53 | $24.45 | $24.49 | $23.73 | 724,914 |
| 2016-04-15 | $24.56 | $24.57 | $24.48 | $24.54 | $23.78 | 1,007,651 |
| 2016-04-14 | $24.59 | $24.63 | $24.56 | $24.61 | $23.85 | 1,303,922 |
| 2016-04-13 | $24.49 | $24.58 | $24.49 | $24.55 | $23.79 | 1,139,769 |
| 2016-04-12 | $24.37 | $24.45 | $24.34 | $24.36 | $23.60 | 1,052,805 |
| 2016-04-11 | $24.38 | $24.38 | $24.29 | $24.36 | $23.60 | 1,338,484 |
| 2016-04-08 | $24.45 | $24.48 | $24.38 | $24.42 | $23.66 | 797,878 |
| 2016-04-07 | $24.51 | $24.53 | $24.45 | $24.51 | $23.75 | 932,754 |
| 2016-04-06 | $24.55 | $24.56 | $24.43 | $24.48 | $23.72 | 2,582,336 |
| 2016-04-05 | $24.54 | $24.62 | $24.49 | $24.53 | $23.77 | 1,372,265 |
| 2016-04-04 | $24.49 | $24.54 | $24.47 | $24.51 | $23.75 | 822,738 |
| 2016-04-01 | $24.58 | $24.65 | $24.50 | $24.53 | $23.77 | 1,064,512 |
| 2016-03-31 | $24.50 | $24.54 | $24.44 | $24.54 | $23.78 | 1,858,714 |
| 2016-03-30 | $24.63 | $24.63 | $24.51 | $24.58 | $23.82 | 3,034,815 |
| 2016-03-29 | $24.86 | $24.89 | $24.64 | $24.66 | $23.89 | 2,853,496 |
| 2016-03-28 | $24.86 | $24.89 | $24.84 | $24.88 | $24.11 | 856,122 |
| 2016-03-24 | $24.96 | $24.97 | $24.91 | $24.93 | $24.16 | 809,381 |
| 2016-03-23 | $24.88 | $24.95 | $24.88 | $24.92 | $24.15 | 1,561,071 |
| 2016-03-22 | $24.78 | $24.82 | $24.75 | $24.79 | $24.02 | 1,180,703 |
| 2016-03-21 | $24.67 | $24.74 | $24.67 | $24.72 | $23.95 | 1,761,890 |
| 2016-03-18 | $24.61 | $24.67 | $24.57 | $24.64 | $23.88 | 2,202,934 |
| 2016-03-17 | $24.60 | $24.63 | $24.54 | $24.58 | $23.82 | 1,744,470 |
| 2016-03-16 | $25.14 | $25.17 | $24.78 | $24.80 | $24.03 | 2,988,251 |
| 2016-03-15 | $25.06 | $25.10 | $25.04 | $25.07 | $24.29 | 944,753 |
| 2016-03-14 | $25.03 | $25.09 | $24.99 | $25.05 | $24.27 | 1,780,731 |
| 2016-03-11 | $25.00 | $25.03 | $24.89 | $24.95 | $24.18 | 1,090,949 |
| 2016-03-10 | $25.22 | $25.22 | $24.89 | $24.97 | $24.20 | 1,419,378 |
| 2016-03-09 | $25.31 | $25.32 | $25.15 | $25.22 | $24.44 | 637,478 |
| 2016-03-08 | $25.15 | $25.24 | $25.14 | $25.21 | $24.43 | 413,596 |
| 2016-03-07 | $25.33 | $25.34 | $25.17 | $25.20 | $24.42 | 834,743 |
| 2016-03-04 | $25.30 | $25.31 | $25.17 | $25.25 | $24.47 | 919,073 |
| 2016-03-03 | $25.43 | $25.44 | $25.29 | $25.32 | $24.53 | 933,172 |
| 2016-03-02 | $25.56 | $25.58 | $25.46 | $25.48 | $24.69 | 946,915 |
| 2016-03-01 | $25.51 | $25.58 | $25.50 | $25.50 | $24.71 | 1,250,040 |
| 2016-02-29 | $25.53 | $25.53 | $25.46 | $25.49 | $24.70 | 782,043 |
| 2016-02-26 | $25.38 | $25.49 | $25.36 | $25.44 | $24.65 | 1,476,023 |
| 2016-02-25 | $25.33 | $25.35 | $25.23 | $25.27 | $24.49 | 1,266,973 |
| 2016-02-24 | $25.36 | $25.37 | $25.22 | $25.29 | $24.51 | 1,143,818 |
| 2016-02-23 | $25.29 | $25.32 | $25.24 | $25.27 | $24.49 | 588,700 |
| 2016-02-22 | $25.30 | $25.31 | $25.25 | $25.26 | $24.48 | 764,698 |
| 2016-02-19 | $25.19 | $25.20 | $25.06 | $25.07 | $24.29 | 2,762,032 |
| 2016-02-18 | $25.20 | $25.20 | $25.10 | $25.14 | $24.36 | 535,835 |
| 2016-02-17 | $25.19 | $25.20 | $25.10 | $25.13 | $24.35 | 688,402 |
| 2016-02-16 | $25.07 | $25.17 | $25.06 | $25.14 | $24.36 | 779,168 |
| 2016-02-12 | $24.94 | $24.98 | $24.89 | $24.92 | $24.15 | 1,285,768 |
| 2016-02-11 | $24.77 | $24.85 | $24.72 | $24.81 | $24.04 | 2,049,981 |
| 2016-02-10 | $24.99 | $25.11 | $24.86 | $24.88 | $24.11 | 1,109,022 |
| 2016-02-09 | $24.92 | $24.98 | $24.83 | $24.93 | $24.16 | 1,361,416 |
| 2016-02-08 | $25.25 | $25.25 | $25.06 | $25.11 | $24.33 | 905,613 |
| 2016-02-05 | $25.19 | $25.25 | $25.14 | $25.17 | $24.39 | 1,477,127 |
| 2016-02-04 | $25.07 | $25.13 | $25.01 | $25.06 | $24.28 | 2,113,415 |
| 2016-02-03 | $25.51 | $25.51 | $25.15 | $25.23 | $24.45 | 2,496,889 |
| 2016-02-02 | $25.67 | $25.73 | $25.64 | $25.67 | $24.87 | 675,699 |
| 2016-02-01 | $25.75 | $25.77 | $25.68 | $25.69 | $24.89 | 1,233,319 |
| 2016-01-29 | $25.82 | $25.92 | $25.82 | $25.86 | $25.06 | 1,775,208 |
| 2016-01-28 | $25.63 | $25.65 | $25.55 | $25.59 | $24.80 | 1,931,033 |
| 2016-01-27 | $25.69 | $25.75 | $25.67 | $25.71 | $24.91 | 1,386,663 |
| 2016-01-26 | $25.79 | $25.80 | $25.72 | $25.73 | $24.93 | 722,131 |
| 2016-01-25 | $25.79 | $25.83 | $25.77 | $25.78 | $24.98 | 431,868 |
| 2016-01-22 | $25.78 | $25.87 | $25.76 | $25.86 | $25.06 | 1,102,461 |
| 2016-01-21 | $25.84 | $25.87 | $25.70 | $25.72 | $24.92 | 1,752,862 |
| 2016-01-20 | $25.72 | $25.77 | $25.67 | $25.75 | $24.95 | 1,599,110 |
| 2016-01-19 | $25.78 | $25.78 | $25.68 | $25.74 | $24.94 | 1,620,907 |
| 2016-01-15 | $25.58 | $25.71 | $25.57 | $25.69 | $24.89 | 4,286,303 |
| 2016-01-14 | $25.67 | $25.79 | $25.64 | $25.75 | $24.95 | 1,238,828 |
| 2016-01-13 | $25.76 | $25.77 | $25.68 | $25.68 | $24.88 | 1,176,448 |
| 2016-01-12 | $25.71 | $25.79 | $25.67 | $25.72 | $24.92 | 2,911,764 |
| 2016-01-11 | $25.65 | $25.69 | $25.59 | $25.68 | $24.88 | 2,310,321 |
| 2016-01-08 | $25.63 | $25.68 | $25.56 | $25.56 | $24.77 | 2,147,741 |
| 2016-01-07 | $25.66 | $25.71 | $25.50 | $25.51 | $24.72 | 4,223,258 |
| 2016-01-06 | $25.86 | $25.87 | $25.75 | $25.77 | $24.97 | 1,032,168 |
| 2016-01-05 | $25.82 | $25.90 | $25.81 | $25.84 | $25.04 | 1,525,050 |
| 2016-01-04 | $25.65 | $25.79 | $25.63 | $25.69 | $24.89 | 1,136,208 |
| 2015-12-31 | $25.59 | $25.67 | $25.58 | $25.65 | $24.85 | 1,500,407 |
| 2015-12-30 | $25.52 | $25.58 | $25.52 | $25.52 | $24.73 | 666,123 |
| 2015-12-29 | $25.53 | $25.58 | $25.49 | $25.52 | $24.73 | 1,025,885 |
| 2015-12-28 | $25.44 | $25.46 | $25.42 | $25.45 | $24.66 | 1,159,580 |
| 2015-12-24 | $25.45 | $25.48 | $25.43 | $25.48 | $24.69 | 834,222 |
| 2015-12-23 | $25.55 | $25.63 | $25.53 | $25.54 | $24.75 | 1,886,959 |
| 2015-12-22 | $25.48 | $25.53 | $25.45 | $25.50 | $24.71 | 1,639,349 |
| 2015-12-21 | $25.61 | $25.62 | $25.53 | $25.54 | $24.75 | 1,357,866 |
| 2015-12-18 | $25.76 | $25.76 | $25.62 | $25.63 | $24.83 | 1,650,208 |
| 2015-12-17 | $25.72 | $25.81 | $25.68 | $25.78 | $24.98 | 2,856,499 |
| 2015-12-16 | $25.51 | $25.61 | $25.36 | $25.54 | $24.75 | 2,429,504 |
| 2015-12-15 | $25.41 | $25.55 | $25.41 | $25.54 | $24.75 | 1,141,930 |
| 2015-12-14 | $25.35 | $25.40 | $25.27 | $25.40 | $24.61 | 1,320,343 |
| 2015-12-11 | $25.37 | $25.42 | $25.29 | $25.35 | $24.56 | 845,418 |
| 2015-12-10 | $25.40 | $25.47 | $25.39 | $25.45 | $24.66 | 2,889,727 |
| 2015-12-09 | $25.42 | $25.44 | $25.27 | $25.31 | $24.52 | 3,344,389 |
| 2015-12-08 | $25.59 | $25.63 | $25.57 | $25.58 | $24.79 | 1,419,703 |
| 2015-12-07 | $25.70 | $25.71 | $25.62 | $25.66 | $24.86 | 2,440,456 |
| 2015-12-04 | $25.52 | $25.65 | $25.44 | $25.58 | $24.79 | 1,944,585 |
| 2015-12-03 | $25.71 | $25.73 | $25.38 | $25.40 | $24.61 | 6,182,784 |
| 2015-12-02 | $26.07 | $26.14 | $25.99 | $26.02 | $25.21 | 1,853,599 |
| 2015-12-01 | $26.00 | $26.02 | $25.94 | $25.96 | $25.15 | 1,095,098 |
| 2015-11-30 | $26.08 | $26.10 | $26.05 | $26.08 | $25.27 | 1,890,333 |
| 2015-11-27 | $26.07 | $26.07 | $26.01 | $26.02 | $25.21 | 1,755,627 |
| 2015-11-25 | $26.01 | $26.07 | $25.93 | $25.98 | $25.17 | 875,531 |
| 2015-11-24 | $25.94 | $25.97 | $25.89 | $25.93 | $25.13 | 1,288,147 |
| 2015-11-23 | $25.97 | $26.02 | $25.90 | $25.98 | $25.17 | 1,602,385 |
| 2015-11-20 | $25.80 | $25.94 | $25.79 | $25.94 | $25.14 | 1,627,078 |
| 2015-11-19 | $25.77 | $25.82 | $25.70 | $25.76 | $24.96 | 2,226,866 |
| 2015-11-18 | $25.93 | $26.00 | $25.89 | $25.94 | $25.14 | 3,710,583 |
| 2015-11-17 | $25.93 | $25.98 | $25.89 | $25.94 | $25.14 | 3,042,569 |
| 2015-11-16 | $25.83 | $25.90 | $25.82 | $25.90 | $25.10 | 2,398,861 |
| 2015-11-13 | $25.77 | $25.84 | $25.76 | $25.76 | $24.96 | 1,042,285 |
| 2015-11-12 | $25.81 | $25.81 | $25.63 | $25.67 | $24.87 | 5,169,799 |
| 2015-11-11 | $25.79 | $25.82 | $25.74 | $25.78 | $24.98 | 12,430,455 |
| 2015-11-10 | $25.89 | $25.91 | $25.82 | $25.85 | $25.05 | 1,386,851 |
| 2015-11-09 | $25.86 | $25.86 | $25.74 | $25.78 | $24.98 | 2,125,700 |
| 2015-11-06 | $25.83 | $25.87 | $25.79 | $25.83 | $25.03 | 3,481,275 |
| 2015-11-05 | $25.52 | $25.55 | $25.49 | $25.53 | $24.74 | 2,320,029 |
| 2015-11-04 | $25.44 | $25.54 | $25.43 | $25.51 | $24.72 | 2,291,176 |
| 2015-11-03 | $25.33 | $25.39 | $25.30 | $25.30 | $24.51 | 1,132,686 |
| 2015-11-02 | $25.18 | $25.26 | $25.18 | $25.23 | $24.45 | 713,541 |
| 2015-10-30 | $25.25 | $25.28 | $25.15 | $25.25 | $24.47 | 1,029,432 |
| 2015-10-29 | $25.43 | $25.43 | $25.32 | $25.34 | $24.55 | 847,672 |
| 2015-10-28 | $25.19 | $25.47 | $25.10 | $25.45 | $24.66 | 1,547,614 |
| 2015-10-27 | $25.23 | $25.26 | $25.19 | $25.24 | $24.46 | 428,322 |
| 2015-10-26 | $25.29 | $25.29 | $25.19 | $25.22 | $24.44 | 457,727 |
| 2015-10-23 | $25.22 | $25.32 | $25.21 | $25.30 | $24.51 | 1,556,648 |
| 2015-10-22 | $24.97 | $25.10 | $24.97 | $25.09 | $24.31 | 1,042,418 |
| 2015-10-21 | $24.70 | $24.74 | $24.69 | $24.73 | $23.96 | 973,235 |
| 2015-10-20 | $24.67 | $24.72 | $24.65 | $24.70 | $23.93 | 696,408 |
| 2015-10-19 | $24.69 | $24.74 | $24.68 | $24.72 | $23.95 | 657,544 |
| 2015-10-16 | $24.62 | $24.68 | $24.59 | $24.65 | $23.89 | 851,831 |
| 2015-10-15 | $24.59 | $24.63 | $24.52 | $24.61 | $23.85 | 891,493 |
| 2015-10-14 | $24.56 | $24.60 | $24.43 | $24.45 | $23.69 | 1,267,543 |
| 2015-10-13 | $24.70 | $24.72 | $24.66 | $24.66 | $23.89 | 819,860 |
| 2015-10-12 | $24.69 | $24.70 | $24.65 | $24.70 | $23.93 | 1,162,843 |
| 2015-10-09 | $24.73 | $24.75 | $24.67 | $24.72 | $23.95 | 1,041,490 |
| 2015-10-08 | $24.89 | $24.91 | $24.75 | $24.84 | $24.07 | 1,499,457 |
| 2015-10-07 | $24.88 | $24.94 | $24.86 | $24.90 | $24.13 | 965,491 |
| 2015-10-06 | $25.01 | $25.01 | $24.86 | $24.87 | $24.10 | 698,564 |
| 2015-10-05 | $25.00 | $25.07 | $24.98 | $25.04 | $24.26 | 1,415,066 |
| 2015-10-02 | $24.86 | $25.03 | $24.82 | $25.03 | $24.25 | 1,398,636 |
| 2015-10-01 | $25.11 | $25.11 | $25.02 | $25.09 | $24.31 | 1,220,472 |
| 2015-09-30 | $25.10 | $25.15 | $25.09 | $25.10 | $24.32 | 821,110 |
| 2015-09-29 | $25.09 | $25.09 | $24.98 | $25.01 | $24.23 | 620,217 |
| 2015-09-28 | $25.17 | $25.18 | $25.01 | $25.05 | $24.27 | 1,812,137 |
| 2015-09-25 | $25.14 | $25.16 | $25.08 | $25.08 | $24.30 | 626,695 |
| 2015-09-24 | $25.00 | $25.05 | $24.90 | $25.04 | $24.26 | 1,780,892 |
| 2015-09-23 | $25.14 | $25.17 | $25.06 | $25.12 | $24.34 | 526,875 |
| 2015-09-22 | $25.08 | $25.16 | $25.06 | $25.12 | $24.34 | 1,691,651 |
| 2015-09-21 | $24.94 | $25.05 | $24.92 | $25.01 | $24.23 | 746,163 |
| 2015-09-18 | $24.60 | $24.88 | $24.60 | $24.86 | $24.09 | 1,347,188 |
| 2015-09-17 | $24.82 | $24.88 | $24.61 | $24.61 | $23.85 | 2,143,480 |
| 2015-09-16 | $24.91 | $24.92 | $24.83 | $24.87 | $24.10 | 909,046 |
| 2015-09-15 | $24.87 | $24.97 | $24.86 | $24.94 | $24.17 | 780,752 |
| 2015-09-14 | $24.84 | $24.91 | $24.84 | $24.84 | $24.07 | 667,324 |
| 2015-09-11 | $24.94 | $24.95 | $24.83 | $24.83 | $24.06 | 679,586 |
| 2015-09-10 | $25.03 | $25.07 | $24.90 | $24.94 | $24.17 | 1,149,462 |
| 2015-09-09 | $25.14 | $25.17 | $25.04 | $25.04 | $24.26 | 1,448,884 |
| 2015-09-08 | $25.08 | $25.09 | $25.01 | $25.04 | $24.26 | 602,024 |
| 2015-09-04 | $25.16 | $25.22 | $25.08 | $25.13 | $24.35 | 1,014,993 |
| 2015-09-03 | $25.19 | $25.23 | $25.13 | $25.16 | $24.38 | 2,175,676 |
Invesco DB US Dollar Index Bullish Fund (UUP) News Headlines
.jpg)
This ultimate global safe haven benefiting from the dollar’s downfall is up 11% this year
'Capital preservation is the name of the global investment game right now,' DataTrek's co-founder said.
cnbc.com April 22, 2025Recent Invesco DB US Dollar Index Bullish Fund (UUP) News
Similar Companies to Invesco DB US Dollar Index Bullish Fund (UUP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |