WBI BullBear Quality 3000 ETF (WBIL) Exchange: NYSE ARCA
Data as of April 24, 2024
$33.59 ($-0.51) -1.51%
WBI BullBear Quality 3000 ETF - Daily Information
Click for more stock information on WBI BullBear Quality 3000 ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $33.72 |
| Previous Close | $33.59 |
| High | $33.72 |
| Low | $33.44 |
| Adjusted Open | $33.72 |
| Previous Adjusted Close | $33.59 |
| Adjusted High | $33.72 |
| Adjusted Low | $33.44 |
About WBI BullBear Quality 3000 ETF (WBIL)
The Fund will seek to invest in the equity securities of small-capitalization, mid-capitalization, and large capitalization domestic and foreign companies that WBI Investments, Inc., the sub-advisor (“Sub-Advisor”) to the Fund and an affiliate of Millington Securities, Inc., the advisor (“Advisor”), believes display attractive prospects for growth in a company’s intrinsic value, and in other tactical investment opportunities.These securities will be selected on the basis of the Sub-Advisor’s investment process which includes a buy and sell discipline. The Fund’s buy discipline is driven by the Sub-Advisor’s proprietary selection process (“Selection Process”), as described further below. Cash and cash equivalents are some of the investment opportunities evaluated by the Selection Process. From time to time, the Fund may invest in and hold a significant percentage of its net assets in cash or cash equivalents as part of the normal operation of its investment strategy.Large-capitalization companies are those that have higher market capitalization than small and mid capitalization companies in their primary market when ranked in order of market capital. For publicly traded U.S. companies in the current environment, this would include companies with market capitalizations of greater than approximately $10 billion. Conversely, Small-capitalization and mid-capitalization companies are those that have lower market capitalization than large capitalization companies in their primary market. For publicly-traded U.S. companies in the current environment, this would include companies with market capitalizations of less than approximately $10 billion. Each of large, small and mid capitalization companies in non-U.S. markets may have capitalizations that differ from this U.S. Dollar equivalent amount because of the wide variation in the range of market capitalizations of companies available for investment in those markets.The types of equity securities in which the Fund will generally invest include common stocks, preferred stocks, rights, warrants, convertibles, exchange-traded funds (“ETFs”), real estate investment trusts (“REITs”) and master limited partnerships (businesses organized as partnerships which trade on public exchanges) (“MLPs”). The types of debt securities in which the Fund will generally invest (or through which it will seek debt exposure) include fixed, floating, and variable rate corporate debt securities, U.S. Government securities, debt securities of foreign issuers, sovereign debt securities, U.S. Government agency securities, high-yield bonds (also known as “junk bonds”), ETFs, and exchange-traded notes (“ETNs”). An ETN is an unsecured debt security that trades on an established exchange. Its underlying value is determined by reference to an index, commodity, interest rate, or other objectively determined reference. The Fund expects to invest in debt securities of all maturities, from less than one year up to thirty years, depending on the portfolio managers’ assessment of the risks and opportunities along the yield curve. (The yield curve refers to differences in yield among debt assets of varying maturities).The Fund may invest in domestic and foreign debt securities, ETFs, ETNs, and/or in option strategies to enhance the Fund’s returns or to mitigate risk and volatility. Equity option strategies used by the Fund for individual securities include writing (selling) covered calls, buying calls or puts, and using combinations of calls and puts. The Fund may also use options on indices.The Fund may invest without limitation in securities of small-capitalization, mid-capitalization, and large capitalization foreign issuers, and may invest up to 50% of its net assets in the securities of issuers in emerging markets. The Fund may invest up to 20% of its net assets in high-yield bonds. The Fund may also invest in other investment companies, including other ETFs, up to the limits specified in the Investment Company Act of 1940 (“1940 Act”) or in reliance on exemptions therefrom.Although the Fund is limited as to the percentage of its net assets that may be directly invested in certain asset classes, the Fund may obtain investment exposure to such asset classes in excess of such limits by investing indirectly in such asset classes through other investment companies, including other ETFs with exposure to such asset classes. Consequently, investments in such pooled investment vehicles may result in aggregate direct and indirect investment exposure to an asset class in excess of the limit up to which the applicable Fund may invest directly in such assets.The investment process used for the Fund attempts to provide consistent, attractive returns net of expenses with potentially less volatility and risk to capital than traditional approaches, whatever market conditions may be. This is the Fund’s definition of an absolute return approach to investment management, and such an approach is used (in part) to achieve the Fund’s investment objective.The Sub-Advisor uses quantitative computer screening of fundamental stock information to evaluate securities in an attempt to find companies with attractive financial stability characteristics for the selected universe of securities. Dividend payments may be considered as part of the evaluation process. Once securities are identified, an overlay of technical analysis confirms timeliness of security purchases. The Sub-Advisor then purchases qualifying securities using available cash.The Fund uses a proprietary bond model created by the Sub-Advisor to assess the appropriate duration and credit quality of any exposure to debt securities. Duration is a measure of a fixed income security’s expected price sensitivity to changes in interest rates. Credit quality is a measure of a borrower’s creditworthiness or risk of default. A portion of the Fund’s bond exposure may also be invested to pursue perceived opportunities in varying segments of the debt market. This systematic process of identifying, evaluating, and purchasing securities constitutes the Sub-Advisor’s buy discipline for the Fund.Once securities are purchased, the Sub-Advisor maintains a strict sell discipline that attempts to control the effects of the volatility of each Fund asset on the Fund’s NAV. This sell discipline, together with the Selection Process, constitutes the Fund’s strategy to achieve its investment objective. If a Fund asset’s price stays within a range of acceptable prices, the Fund asset will continue to be held. If a Fund asset’s price falls below the bottom of an acceptable price range, the Fund asset will be identified to sell. This results in a responsive process that actively adjusts the Fund’s allocation by causing it to become more fully invested or by raising cash to protect capital. The sell discipline operates independently of, and in addition to, any investment model changes. During periods of high market volatility, a significant amount of Fund holdings may be sold, resulting in a significant allocation to cash or cash equivalents in the Fund.The Fund is an actively managed ETF. The Sub-Advisor actively manages the Fund’s portfolio. As a result, the portfolio turnover rate for the Fund may be high. The Sub-Advisor expects that the Fund’s investment strategy will result in a portfolio turnover rate in excess of 100% on an annual basis.For additional information about the Fund’s principal investment strategies and the investment process, see “Description of the Principal Strategies of the Funds.”
Invest in WBI BullBear Quality 3000 ETF (WBIL)
Historical Stock Data for WBI BullBear Quality 3000 ETF (WBIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $33.72 | $33.72 | $33.44 | $33.59 | $33.59 | 1,798 |
| 2024-04-11 | $34.02 | $34.11 | $34.02 | $34.11 | $34.11 | 1,840 |
| 2024-04-10 | $34.06 | $34.10 | $33.94 | $34.10 | $34.10 | 1,988 |
| 2024-04-09 | $34.19 | $34.33 | $34.19 | $34.33 | $34.33 | 141 |
| 2024-04-08 | $34.55 | $34.55 | $34.48 | $34.49 | $34.49 | 2,312 |
| 2024-04-05 | $34.34 | $34.63 | $34.34 | $34.53 | $34.53 | 2,140 |
| 2024-04-04 | $34.77 | $34.77 | $34.13 | $34.13 | $34.13 | 2,288 |
| 2024-04-03 | $34.50 | $34.59 | $34.47 | $34.49 | $34.49 | 2,061 |
| 2024-04-02 | $34.10 | $34.29 | $34.10 | $34.29 | $34.29 | 630 |
| 2024-04-01 | $34.43 | $34.51 | $34.43 | $34.51 | $34.51 | 2,576 |
| 2024-03-28 | $34.64 | $34.65 | $34.60 | $34.65 | $34.65 | 4,795 |
| 2024-03-27 | $34.43 | $34.60 | $34.43 | $34.60 | $34.60 | 356 |
| 2024-03-26 | $34.44 | $34.44 | $34.36 | $34.36 | $34.36 | 359 |
| 2024-03-25 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 312 |
| 2024-03-22 | $34.43 | $34.46 | $34.43 | $34.44 | $34.44 | 1,093 |
| 2024-03-21 | $34.74 | $34.74 | $34.65 | $34.65 | $34.65 | 3,068 |
| 2024-03-20 | $34.04 | $34.33 | $34.04 | $34.33 | $34.33 | 447 |
| 2024-03-19 | $33.93 | $34.10 | $33.93 | $34.10 | $34.10 | 2,010 |
| 2024-03-18 | $33.83 | $34.01 | $33.83 | $33.92 | $33.92 | 3,121 |
| 2024-03-15 | $33.73 | $33.77 | $33.73 | $33.77 | $33.77 | 256 |
| 2024-03-14 | $33.85 | $33.89 | $33.81 | $33.89 | $33.89 | 2,328 |
| 2024-03-13 | $34.00 | $34.17 | $34.00 | $34.17 | $34.17 | 2,245 |
| 2024-03-12 | $33.89 | $34.10 | $33.89 | $34.10 | $34.10 | 549 |
| 2024-03-11 | $33.71 | $33.80 | $33.67 | $33.74 | $33.74 | 1,069 |
| 2024-03-08 | $34.15 | $34.41 | $33.85 | $33.88 | $33.88 | 5,281 |
| 2024-03-07 | $34.07 | $34.25 | $34.07 | $34.24 | $34.24 | 2,391 |
| 2024-03-06 | $33.92 | $33.92 | $33.83 | $33.86 | $33.86 | 347 |
| 2024-03-05 | $33.44 | $33.46 | $33.39 | $33.40 | $33.40 | 4,467 |
| 2024-03-04 | $33.99 | $33.99 | $33.88 | $33.88 | $33.88 | 545 |
| 2024-03-01 | $33.70 | $33.82 | $33.68 | $33.82 | $33.82 | 854 |
| 2024-02-29 | $33.48 | $33.56 | $33.46 | $33.56 | $33.56 | 1,309 |
| 2024-02-28 | $33.32 | $33.46 | $33.28 | $33.34 | $33.34 | 16,424 |
| 2024-02-27 | $33.27 | $33.35 | $33.26 | $33.30 | $33.30 | 1,680 |
| 2024-02-26 | $33.25 | $33.35 | $33.22 | $33.24 | $33.24 | 2,817 |
| 2024-02-23 | $33.31 | $33.31 | $33.06 | $33.11 | $33.11 | 5,058 |
| 2024-02-22 | $32.76 | $32.93 | $32.73 | $32.93 | $32.93 | 7,311 |
| 2024-02-21 | $31.95 | $32.09 | $31.95 | $32.09 | $32.09 | 694 |
| 2024-02-20 | $32.22 | $32.24 | $32.08 | $32.16 | $32.16 | 5,019 |
| 2024-02-16 | $32.85 | $32.86 | $32.52 | $32.53 | $32.53 | 13,497 |
| 2024-02-15 | $32.67 | $32.93 | $32.67 | $32.86 | $32.86 | 3,998 |
| 2024-02-14 | $32.41 | $32.63 | $32.29 | $32.63 | $32.63 | 3,289 |
| 2024-02-13 | $31.92 | $32.07 | $31.89 | $31.90 | $31.90 | 798 |
| 2024-02-12 | $32.54 | $32.64 | $32.46 | $32.46 | $32.46 | 2,804 |
| 2024-02-09 | $32.36 | $32.46 | $32.30 | $32.45 | $32.45 | 5,240 |
| 2024-02-08 | $32.17 | $32.30 | $32.17 | $32.30 | $32.30 | 1,163 |
| 2024-02-07 | $32.13 | $32.13 | $32.09 | $32.13 | $32.13 | 569 |
| 2024-02-06 | $31.91 | $31.91 | $31.74 | $31.78 | $31.78 | 2,036 |
| 2024-02-05 | $32.34 | $32.34 | $31.68 | $31.80 | $31.80 | 10,418 |
| 2024-02-02 | $31.69 | $32.01 | $31.69 | $32.01 | $32.01 | 3,592 |
| 2024-02-01 | $31.44 | $31.44 | $31.17 | $31.41 | $31.41 | 4,365 |
| 2024-01-31 | $31.43 | $31.43 | $31.25 | $31.25 | $31.25 | 3,121 |
| 2024-01-30 | $31.68 | $31.71 | $31.66 | $31.71 | $31.71 | 569 |
| 2024-01-29 | $31.65 | $31.77 | $31.57 | $31.77 | $31.77 | 1,940 |
| 2024-01-26 | $31.51 | $31.51 | $31.37 | $31.37 | $31.37 | 2,394 |
| 2024-01-25 | $31.54 | $31.55 | $31.47 | $31.55 | $31.55 | 2,946 |
| 2024-01-24 | $31.47 | $31.47 | $31.20 | $31.21 | $31.21 | 714 |
| 2024-01-23 | $31.22 | $31.32 | $31.22 | $31.28 | $31.28 | 1,460 |
| 2024-01-22 | $31.47 | $31.47 | $31.25 | $31.38 | $31.38 | 3,147 |
| 2024-01-19 | $30.90 | $31.23 | $30.90 | $31.21 | $31.21 | 1,067 |
| 2024-01-18 | $30.64 | $30.74 | $30.56 | $30.74 | $30.74 | 3,110 |
| 2024-01-17 | $30.32 | $30.35 | $30.24 | $30.35 | $30.35 | 2,940 |
| 2024-01-16 | $30.38 | $30.51 | $30.36 | $30.51 | $30.51 | 1,490 |
| 2024-01-12 | $30.42 | $30.47 | $30.41 | $30.45 | $30.45 | 1,966 |
| 2024-01-11 | $30.37 | $30.59 | $30.22 | $30.59 | $30.59 | 3,934 |
| 2024-01-10 | $30.43 | $30.47 | $30.35 | $30.37 | $30.37 | 4,288 |
| 2024-01-09 | $30.25 | $30.39 | $30.25 | $30.39 | $30.39 | 1,254 |
| 2024-01-08 | $30.28 | $30.51 | $30.22 | $30.51 | $30.51 | 1,260 |
| 2024-01-05 | $30.10 | $30.12 | $30.00 | $30.12 | $30.12 | 1,152 |
| 2024-01-04 | $30.15 | $30.15 | $30.02 | $30.02 | $30.02 | 377 |
| 2024-01-03 | $29.98 | $30.07 | $29.97 | $30.04 | $30.04 | 1,425 |
| 2024-01-02 | $30.34 | $30.38 | $30.17 | $30.31 | $30.31 | 2,144 |
| 2023-12-29 | $30.76 | $30.88 | $30.76 | $30.88 | $30.88 | 7,222 |
| 2023-12-28 | $30.94 | $31.00 | $30.94 | $31.00 | $31.00 | 3,754 |
| 2023-12-27 | $30.97 | $30.97 | $30.89 | $30.97 | $30.97 | 4,856 |
| 2023-12-26 | $30.97 | $31.04 | $30.93 | $31.04 | $31.02 | 2,770 |
| 2023-12-22 | $30.85 | $30.85 | $30.84 | $30.84 | $30.83 | 244 |
| 2023-12-21 | $30.64 | $30.82 | $30.64 | $30.82 | $30.80 | 2,225 |
| 2023-12-20 | $30.84 | $30.90 | $30.50 | $30.50 | $30.49 | 3,078 |
| 2023-12-19 | $30.73 | $30.84 | $30.72 | $30.84 | $30.83 | 3,938 |
| 2023-12-18 | $30.60 | $30.63 | $30.58 | $30.63 | $30.62 | 1,362 |
| 2023-12-15 | $30.47 | $30.58 | $30.47 | $30.58 | $30.57 | 3,154 |
| 2023-12-14 | $30.48 | $30.48 | $30.32 | $30.44 | $30.43 | 4,627 |
| 2023-12-13 | $30.25 | $30.57 | $30.25 | $30.54 | $30.53 | 6,556 |
| 2023-12-12 | $30.19 | $30.27 | $30.19 | $30.27 | $30.26 | 2,274 |
| 2023-12-11 | $30.03 | $30.13 | $30.03 | $30.13 | $30.12 | 4,123 |
| 2023-12-08 | $29.79 | $29.87 | $29.68 | $29.87 | $29.86 | 6,377 |
| 2023-12-07 | $29.50 | $29.73 | $29.50 | $29.68 | $29.67 | 5,321 |
| 2023-12-06 | $29.53 | $29.54 | $29.44 | $29.45 | $29.44 | 673 |
| 2023-12-05 | $29.61 | $29.69 | $29.61 | $29.69 | $29.68 | 454 |
| 2023-12-04 | $29.65 | $29.81 | $29.65 | $29.81 | $29.80 | 746 |
| 2023-12-01 | $29.91 | $30.01 | $29.91 | $30.01 | $30.01 | 3,629 |
| 2023-11-30 | $29.63 | $29.74 | $29.60 | $29.74 | $29.74 | 11,608 |
| 2023-11-29 | $30.12 | $30.12 | $29.81 | $29.81 | $29.81 | 4,107 |
| 2023-11-28 | $29.75 | $29.78 | $29.68 | $29.73 | $29.73 | 1,288 |
| 2023-11-27 | $29.84 | $29.90 | $29.83 | $29.90 | $29.90 | 534 |
| 2023-11-24 | $29.85 | $29.96 | $29.85 | $29.87 | $29.87 | 313 |
| 2023-11-22 | $29.67 | $29.91 | $29.67 | $29.88 | $29.88 | 2,634 |
| 2023-11-21 | $29.80 | $29.80 | $29.75 | $29.75 | $29.75 | 5,187 |
| 2023-11-20 | $29.67 | $29.91 | $29.67 | $29.83 | $29.83 | 7,557 |
| 2023-11-17 | $29.51 | $29.55 | $29.51 | $29.55 | $29.55 | 972 |
| 2023-11-16 | $29.38 | $29.44 | $29.36 | $29.44 | $29.44 | 747 |
| 2023-11-15 | $29.61 | $29.63 | $29.56 | $29.63 | $29.63 | 1,301 |
| 2023-11-14 | $29.57 | $29.63 | $29.55 | $29.59 | $29.59 | 2,669 |
| 2023-11-13 | $28.98 | $29.13 | $28.98 | $29.12 | $29.12 | 28,729 |
| 2023-11-10 | $28.77 | $29.16 | $28.77 | $29.16 | $29.16 | 5,383 |
| 2023-11-09 | $28.75 | $28.75 | $28.65 | $28.65 | $28.65 | 464 |
| 2023-11-08 | $28.85 | $28.87 | $28.76 | $28.87 | $28.87 | 1,396 |
| 2023-11-07 | $28.67 | $28.86 | $28.67 | $28.86 | $28.86 | 725 |
| 2023-11-06 | $28.80 | $28.80 | $28.69 | $28.78 | $28.78 | 2,507 |
| 2023-11-03 | $28.78 | $28.78 | $28.73 | $28.73 | $28.73 | 5,412 |
| 2023-11-02 | $28.46 | $28.59 | $28.46 | $28.59 | $28.59 | 7,082 |
| 2023-11-01 | $28.24 | $28.32 | $28.24 | $28.32 | $28.32 | 451 |
| 2023-10-31 | $28.00 | $28.09 | $28.00 | $28.09 | $28.09 | 8,789 |
| 2023-10-30 | $27.94 | $28.04 | $27.91 | $28.04 | $28.04 | 1,550 |
| 2023-10-27 | $27.91 | $27.91 | $27.88 | $27.88 | $27.88 | 498 |
| 2023-10-26 | $28.09 | $28.09 | $27.99 | $27.99 | $27.99 | 812 |
| 2023-10-25 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 159 |
| 2023-10-24 | $28.56 | $28.66 | $28.54 | $28.66 | $28.66 | 3,382 |
| 2023-10-23 | $28.63 | $28.63 | $28.56 | $28.56 | $28.56 | 1,178 |
| 2023-10-20 | $28.68 | $28.78 | $28.64 | $28.64 | $28.64 | 724 |
| 2023-10-19 | $29.30 | $29.30 | $29.00 | $29.00 | $29.00 | 1,746 |
| 2023-10-18 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 17 |
| 2023-10-17 | $29.50 | $29.63 | $29.50 | $29.57 | $29.57 | 620 |
| 2023-10-16 | $29.41 | $29.52 | $29.41 | $29.52 | $29.52 | 260 |
| 2023-10-13 | $29.53 | $29.53 | $29.17 | $29.21 | $29.21 | 1,942 |
| 2023-10-12 | $29.32 | $29.51 | $29.27 | $29.42 | $29.42 | 10,035 |
| 2023-10-11 | $29.30 | $29.42 | $29.29 | $29.42 | $29.42 | 2,166 |
| 2023-10-10 | $29.13 | $29.33 | $29.12 | $29.22 | $29.22 | 6,040 |
| 2023-10-09 | $28.91 | $29.09 | $28.91 | $29.09 | $29.09 | 1,643 |
| 2023-10-06 | $28.78 | $28.93 | $28.78 | $28.86 | $28.86 | 2,674 |
| 2023-10-05 | $28.28 | $28.36 | $28.23 | $28.36 | $28.36 | 1,030 |
| 2023-10-04 | $28.36 | $28.43 | $28.30 | $28.43 | $28.43 | 6,597 |
| 2023-10-03 | $28.52 | $28.52 | $28.27 | $28.36 | $28.36 | 7,086 |
| 2023-10-02 | $28.58 | $28.64 | $28.49 | $28.64 | $28.64 | 1,375 |
| 2023-09-29 | $28.85 | $28.85 | $28.67 | $28.72 | $28.72 | 364 |
| 2023-09-28 | $28.84 | $28.88 | $28.84 | $28.88 | $28.88 | 200 |
| 2023-09-27 | $28.80 | $28.80 | $28.67 | $28.75 | $28.75 | 465 |
| 2023-09-26 | $28.75 | $28.78 | $28.64 | $28.70 | $28.70 | 653 |
| 2023-09-25 | $29.02 | $29.12 | $29.02 | $29.12 | $29.12 | 1,050 |
| 2023-09-22 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 41 |
| 2023-09-21 | $29.12 | $29.23 | $29.03 | $29.04 | $29.04 | 3,660 |
| 2023-09-20 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 56 |
| 2023-09-19 | $29.75 | $29.87 | $29.67 | $29.87 | $29.87 | 986 |
| 2023-09-18 | $29.90 | $29.95 | $29.86 | $29.89 | $29.89 | 4,631 |
| 2023-09-15 | $29.89 | $29.89 | $29.81 | $29.81 | $29.81 | 451 |
| 2023-09-14 | $29.79 | $30.19 | $29.79 | $30.19 | $30.19 | 2,353 |
| 2023-09-13 | $30.02 | $30.06 | $30.02 | $30.06 | $30.06 | 1,014 |
| 2023-09-12 | $29.99 | $29.99 | $29.95 | $29.95 | $29.95 | 545 |
| 2023-09-11 | $29.98 | $30.04 | $29.98 | $30.04 | $30.04 | 178 |
| 2023-09-08 | $30.10 | $30.17 | $29.98 | $30.01 | $30.01 | 7,593 |
| 2023-09-07 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 1,894 |
| 2023-09-06 | $30.35 | $30.35 | $30.15 | $30.24 | $30.24 | 625 |
| 2023-09-05 | $30.43 | $30.43 | $30.33 | $30.33 | $30.33 | 825 |
| 2023-09-01 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 75 |
| 2023-08-31 | $30.60 | $30.60 | $30.55 | $30.55 | $30.55 | 266 |
| 2023-08-30 | $30.42 | $30.43 | $30.42 | $30.43 | $30.43 | 318 |
| 2023-08-29 | $30.08 | $30.28 | $30.08 | $30.25 | $30.25 | 6,353 |
| 2023-08-28 | $29.80 | $29.89 | $29.80 | $29.84 | $29.84 | 1,361 |
| 2023-08-25 | $29.45 | $29.65 | $29.34 | $29.64 | $29.64 | 1,435 |
| 2023-08-24 | $29.50 | $29.50 | $29.39 | $29.40 | $29.40 | 1,465 |
| 2023-08-23 | $29.54 | $29.71 | $29.54 | $29.69 | $29.69 | 3,946 |
| 2023-08-22 | $29.31 | $29.42 | $29.31 | $29.33 | $29.33 | 2,254 |
| 2023-08-21 | $29.30 | $29.44 | $29.30 | $29.44 | $29.44 | 2,372 |
| 2023-08-18 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 103 |
| 2023-08-17 | $29.37 | $29.37 | $29.26 | $29.26 | $29.26 | 650 |
| 2023-08-16 | $29.59 | $29.59 | $29.45 | $29.45 | $29.45 | 243 |
| 2023-08-15 | $29.50 | $29.50 | $29.48 | $29.48 | $29.48 | 281 |
| 2023-08-14 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 18 |
| 2023-08-11 | $29.43 | $29.53 | $29.41 | $29.46 | $29.46 | 553 |
| 2023-08-10 | $29.62 | $29.62 | $29.62 | $29.62 | $29.62 | 6 |
| 2023-08-09 | $29.65 | $29.72 | $29.59 | $29.59 | $29.59 | 1,781 |
| 2023-08-08 | $29.61 | $29.69 | $29.56 | $29.69 | $29.69 | 2,825 |
| 2023-08-07 | $29.71 | $29.88 | $29.71 | $29.88 | $29.88 | 17,307 |
| 2023-08-04 | $29.69 | $29.87 | $29.52 | $29.52 | $29.52 | 4,537 |
| 2023-08-03 | $29.56 | $29.65 | $29.53 | $29.60 | $29.60 | 1,984 |
| 2023-08-02 | $29.64 | $29.67 | $29.59 | $29.63 | $29.63 | 2,331 |
| 2023-08-01 | $30.10 | $30.13 | $30.10 | $30.13 | $30.13 | 297 |
| 2023-07-31 | $30.10 | $30.10 | $30.07 | $30.07 | $30.07 | 613 |
| 2023-07-28 | $30.15 | $30.18 | $30.08 | $30.15 | $30.15 | 628 |
| 2023-07-27 | $30.12 | $30.12 | $29.78 | $29.80 | $29.80 | 1,470 |
| 2023-07-26 | $29.77 | $30.00 | $29.75 | $29.84 | $29.84 | 5,528 |
| 2023-07-25 | $29.95 | $29.95 | $29.93 | $29.93 | $29.93 | 1,418 |
| 2023-07-24 | $29.65 | $29.77 | $29.60 | $29.77 | $29.77 | 1,201 |
| 2023-07-21 | $29.67 | $29.67 | $29.58 | $29.58 | $29.58 | 341 |
| 2023-07-20 | $29.78 | $29.78 | $29.56 | $29.56 | $29.56 | 213 |
| 2023-07-19 | $29.89 | $29.89 | $29.83 | $29.83 | $29.83 | 2,066 |
| 2023-07-18 | $29.78 | $29.93 | $29.75 | $29.93 | $29.93 | 2,545 |
| 2023-07-17 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 148 |
| 2023-07-14 | $29.62 | $29.62 | $29.54 | $29.54 | $29.54 | 625 |
| 2023-07-13 | $29.41 | $29.54 | $29.40 | $29.51 | $29.51 | 1,714 |
| 2023-07-12 | $29.38 | $29.38 | $29.23 | $29.23 | $29.23 | 1,189 |
| 2023-07-11 | $29.05 | $29.14 | $29.05 | $29.14 | $29.14 | 469 |
| 2023-07-10 | $28.86 | $28.88 | $28.86 | $28.88 | $28.88 | 850 |
| 2023-07-07 | $28.78 | $28.86 | $28.68 | $28.68 | $28.68 | 532 |
| 2023-07-06 | $28.72 | $28.83 | $28.72 | $28.83 | $28.83 | 1,046 |
| 2023-07-05 | $29.00 | $29.01 | $28.97 | $29.01 | $29.01 | 1,450 |
| 2023-07-03 | $29.04 | $29.13 | $29.04 | $29.13 | $29.13 | 357 |
| 2023-06-30 | $29.09 | $29.19 | $29.09 | $29.19 | $29.19 | 502 |
| 2023-06-29 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 68 |
| 2023-06-28 | $28.77 | $28.77 | $28.69 | $28.69 | $28.69 | 1,592 |
| 2023-06-27 | $28.55 | $28.87 | $28.55 | $28.87 | $28.87 | 2,561 |
| 2023-06-26 | $28.46 | $28.46 | $28.39 | $28.39 | $28.39 | 2,439 |
| 2023-06-23 | $28.49 | $28.52 | $28.42 | $28.49 | $28.49 | 3,870 |
| 2023-06-22 | $28.52 | $28.66 | $28.52 | $28.66 | $28.66 | 210 |
| 2023-06-21 | $28.53 | $28.60 | $28.49 | $28.55 | $28.55 | 4,018 |
| 2023-06-20 | $28.63 | $28.69 | $28.62 | $28.69 | $28.69 | 1,756 |
| 2023-06-16 | $29.09 | $29.09 | $28.87 | $28.87 | $28.87 | 275 |
| 2023-06-15 | $28.82 | $29.17 | $28.82 | $29.09 | $29.09 | 2,233 |
| 2023-06-14 | $28.59 | $28.76 | $28.50 | $28.64 | $28.64 | 1,068 |
| 2023-06-13 | $28.72 | $28.77 | $28.68 | $28.71 | $28.71 | 4,763 |
| 2023-06-12 | $28.41 | $28.61 | $28.41 | $28.61 | $28.61 | 1,174 |
| 2023-06-09 | $28.32 | $28.32 | $28.14 | $28.23 | $28.23 | 8,250 |
| 2023-06-08 | $27.93 | $28.12 | $27.93 | $28.12 | $28.12 | 4,025 |
| 2023-06-07 | $27.96 | $27.96 | $27.85 | $27.85 | $27.85 | 164 |
| 2023-06-06 | $28.12 | $28.12 | $28.05 | $28.11 | $28.11 | 8,137 |
| 2023-06-05 | $28.12 | $28.22 | $28.11 | $28.11 | $28.11 | 6,240 |
| 2023-06-02 | $28.09 | $28.18 | $27.96 | $28.12 | $28.12 | 184,880 |
| 2023-06-01 | $27.83 | $27.92 | $27.83 | $27.92 | $27.92 | 5,943 |
| 2023-05-31 | $27.77 | $27.80 | $27.75 | $27.80 | $27.80 | 898 |
| 2023-05-30 | $28.03 | $28.03 | $27.85 | $27.85 | $27.85 | 1,777 |
| 2023-05-26 | $27.65 | $27.90 | $27.65 | $27.90 | $27.90 | 38,258 |
| 2023-05-25 | $27.39 | $27.59 | $27.39 | $27.59 | $27.59 | 359 |
| 2023-05-24 | $27.18 | $27.36 | $27.18 | $27.33 | $27.33 | 2,316 |
| 2023-05-23 | $27.79 | $27.79 | $27.64 | $27.64 | $27.64 | 213 |
| 2023-05-22 | $28.08 | $28.08 | $28.00 | $28.01 | $28.01 | 1,928 |
| 2023-05-19 | $28.32 | $28.32 | $28.01 | $28.09 | $28.09 | 1,804 |
| 2023-05-18 | $27.88 | $28.15 | $27.88 | $28.15 | $28.15 | 2,596 |
| 2023-05-17 | $27.62 | $27.81 | $27.62 | $27.81 | $27.81 | 491 |
| 2023-05-16 | $27.62 | $27.68 | $27.62 | $27.62 | $27.62 | 3,277 |
| 2023-05-15 | $27.64 | $27.68 | $27.58 | $27.68 | $27.68 | 2,000 |
| 2023-05-12 | $27.63 | $27.67 | $27.60 | $27.67 | $27.67 | 601 |
| 2023-05-11 | $27.59 | $27.69 | $27.58 | $27.66 | $27.66 | 2,281 |
| 2023-05-10 | $27.55 | $27.62 | $27.41 | $27.62 | $27.62 | 311 |
| 2023-05-09 | $27.46 | $27.47 | $27.46 | $27.47 | $27.47 | 391 |
| 2023-05-08 | $27.50 | $27.54 | $27.50 | $27.54 | $27.54 | 723 |
| 2023-05-05 | $27.41 | $27.51 | $27.39 | $27.51 | $27.51 | 3,199 |
| 2023-05-04 | $27.28 | $27.28 | $27.26 | $27.26 | $27.26 | 195 |
| 2023-05-03 | $27.56 | $27.56 | $27.41 | $27.41 | $27.41 | 837 |
| 2023-05-02 | $27.52 | $27.63 | $27.52 | $27.63 | $27.63 | 1,211 |
| 2023-05-01 | $27.90 | $27.97 | $27.90 | $27.90 | $27.90 | 1,743 |
| 2023-04-28 | $27.65 | $27.82 | $27.65 | $27.82 | $27.82 | 637 |
| 2023-04-27 | $27.38 | $27.69 | $27.38 | $27.69 | $27.69 | 6,751 |
| 2023-04-26 | $27.35 | $27.43 | $27.29 | $27.29 | $27.29 | 1,869 |
| 2023-04-25 | $27.76 | $27.76 | $27.57 | $27.57 | $27.57 | 3,198 |
| 2023-04-24 | $27.83 | $27.86 | $27.79 | $27.85 | $27.85 | 2,508 |
| 2023-04-21 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 31 |
| 2023-04-20 | $27.78 | $27.79 | $27.74 | $27.74 | $27.74 | 405 |
| 2023-04-19 | $27.81 | $27.85 | $27.79 | $27.82 | $27.82 | 2,144 |
| 2023-04-18 | $28.03 | $28.10 | $28.03 | $28.10 | $28.10 | 363 |
| 2023-04-17 | $27.99 | $28.02 | $27.85 | $28.02 | $28.02 | 1,937 |
| 2023-04-14 | $27.94 | $28.02 | $27.94 | $28.02 | $28.02 | 622 |
| 2023-04-13 | $27.97 | $28.05 | $27.97 | $28.05 | $28.05 | 835 |
| 2023-04-12 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 5 |
| 2023-04-11 | $27.80 | $27.80 | $27.77 | $27.77 | $27.77 | 223 |
| 2023-04-10 | $27.65 | $27.77 | $27.65 | $27.77 | $27.77 | 1,415 |
| 2023-04-06 | $27.75 | $27.75 | $27.69 | $27.69 | $27.69 | 373 |
| 2023-04-05 | $27.70 | $27.82 | $27.70 | $27.82 | $27.82 | 1,067 |
| 2023-04-04 | $27.68 | $27.70 | $27.68 | $27.70 | $27.70 | 553 |
| 2023-04-03 | $27.87 | $27.98 | $27.87 | $27.98 | $27.98 | 436 |
| 2023-03-31 | $27.69 | $27.73 | $27.69 | $27.73 | $27.73 | 2,196 |
| 2023-03-30 | $27.51 | $27.55 | $27.50 | $27.55 | $27.55 | 6,640 |
| 2023-03-29 | $27.41 | $27.49 | $27.39 | $27.49 | $27.49 | 1,037 |
| 2023-03-28 | $27.41 | $27.41 | $27.39 | $27.39 | $27.31 | 1,414 |
| 2023-03-27 | $27.45 | $27.45 | $27.39 | $27.39 | $27.31 | 393 |
| 2023-03-24 | $27.40 | $27.40 | $27.40 | $27.40 | $27.40 | 24 |
| 2023-03-23 | $27.26 | $27.36 | $27.26 | $27.36 | $27.36 | 467 |
| 2023-03-22 | $27.36 | $27.52 | $27.36 | $27.41 | $27.41 | 7,217 |
| 2023-03-21 | $27.46 | $27.52 | $27.44 | $27.48 | $27.48 | 1,256 |
| 2023-03-20 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 182 |
| 2023-03-17 | $27.33 | $27.37 | $27.33 | $27.34 | $27.34 | 3,351 |
| 2023-03-16 | $27.24 | $27.47 | $27.24 | $27.44 | $27.44 | 1,644 |
| 2023-03-15 | $27.21 | $27.24 | $27.16 | $27.24 | $27.24 | 4,605 |
| 2023-03-14 | $27.49 | $27.53 | $27.32 | $27.39 | $27.39 | 2,721 |
| 2023-03-13 | $27.23 | $27.38 | $27.23 | $27.24 | $27.24 | 5,038 |
| 2023-03-10 | $27.43 | $27.49 | $27.20 | $27.20 | $27.20 | 1,569 |
| 2023-03-09 | $28.04 | $28.04 | $27.60 | $27.60 | $27.60 | 1,778 |
| 2023-03-08 | $27.87 | $27.94 | $27.81 | $27.94 | $27.94 | 1,825 |
| 2023-03-07 | $28.06 | $28.06 | $27.93 | $27.93 | $27.93 | 692 |
| 2023-03-06 | $28.35 | $28.35 | $28.17 | $28.17 | $28.17 | 1,764 |
| 2023-03-03 | $28.05 | $28.25 | $28.05 | $28.25 | $28.25 | 844 |
| 2023-03-02 | $27.77 | $27.97 | $27.77 | $27.97 | $27.97 | 12,050 |
| 2023-03-01 | $27.92 | $27.93 | $27.82 | $27.82 | $27.82 | 1,289 |
| 2023-02-28 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 206 |
| 2023-02-27 | $28.01 | $28.01 | $27.87 | $27.94 | $27.94 | 6,289 |
| 2023-02-24 | $27.73 | $27.86 | $27.73 | $27.86 | $27.86 | 1,126 |
| 2023-02-23 | $27.90 | $27.92 | $27.74 | $27.92 | $27.92 | 1,751 |
| 2023-02-22 | $27.90 | $27.90 | $27.69 | $27.69 | $27.69 | 3,255 |
| 2023-02-21 | $28.13 | $28.13 | $27.90 | $27.90 | $27.90 | 248 |
| 2023-02-17 | $28.29 | $28.29 | $28.13 | $28.23 | $28.23 | 4,229 |
| 2023-02-16 | $28.61 | $28.76 | $28.52 | $28.52 | $28.52 | 857 |
| 2023-02-15 | $28.50 | $28.67 | $28.47 | $28.67 | $28.67 | 12,868 |
| 2023-02-14 | $28.48 | $28.63 | $28.48 | $28.63 | $28.63 | 462 |
| 2023-02-13 | $28.63 | $28.63 | $28.55 | $28.60 | $28.60 | 971 |
| 2023-02-10 | $28.29 | $28.38 | $28.24 | $28.32 | $28.32 | 1,704 |
| 2023-02-09 | $28.63 | $28.63 | $28.26 | $28.26 | $28.26 | 696 |
| 2023-02-08 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 30 |
| 2023-02-07 | $28.23 | $28.57 | $28.17 | $28.57 | $28.57 | 3,105 |
| 2023-02-06 | $28.22 | $28.25 | $28.22 | $28.25 | $28.25 | 334 |
| 2023-02-03 | $28.46 | $28.60 | $28.41 | $28.41 | $28.41 | 3,548 |
| 2023-02-02 | $28.60 | $28.61 | $28.39 | $28.47 | $28.47 | 24,355 |
| 2023-02-01 | $28.08 | $28.41 | $28.01 | $28.41 | $28.41 | 2,232 |
| 2023-01-31 | $28.13 | $28.21 | $28.09 | $28.21 | $28.21 | 1,046 |
| 2023-01-30 | $28.11 | $28.13 | $27.90 | $27.91 | $27.91 | 4,517 |
| 2023-01-27 | $28.34 | $28.34 | $28.29 | $28.29 | $28.29 | 530 |
| 2023-01-26 | $27.86 | $28.19 | $27.86 | $28.19 | $28.19 | 1,846 |
| 2023-01-25 | $27.63 | $27.84 | $27.63 | $27.84 | $27.84 | 881 |
| 2023-01-24 | $27.74 | $27.80 | $27.74 | $27.80 | $27.80 | 389 |
| 2023-01-23 | $27.80 | $27.85 | $27.80 | $27.85 | $27.85 | 211 |
| 2023-01-20 | $27.40 | $27.69 | $27.40 | $27.69 | $27.69 | 1,088 |
| 2023-01-19 | $27.15 | $27.33 | $27.15 | $27.33 | $27.33 | 217 |
| 2023-01-18 | $27.68 | $28.04 | $27.48 | $27.48 | $27.48 | 2,946 |
| 2023-01-17 | $27.92 | $28.00 | $27.90 | $27.91 | $27.91 | 4,632 |
| 2023-01-13 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 69 |
| 2023-01-12 | $28.08 | $28.09 | $28.08 | $28.09 | $28.09 | 373 |
| 2023-01-11 | $28.16 | $28.16 | $27.97 | $28.02 | $28.02 | 4,443 |
| 2023-01-10 | $27.87 | $27.98 | $27.84 | $27.98 | $27.98 | 10,890 |
| 2023-01-09 | $27.94 | $27.94 | $27.90 | $27.90 | $27.90 | 426 |
| 2023-01-06 | $27.98 | $27.98 | $27.98 | $27.98 | $27.98 | 414 |
| 2023-01-05 | $27.52 | $27.61 | $27.52 | $27.53 | $27.53 | 5,283 |
| 2023-01-04 | $27.65 | $27.72 | $27.59 | $27.64 | $27.64 | 1,440 |
| 2023-01-03 | $27.63 | $27.63 | $27.48 | $27.56 | $27.56 | 1,449 |
| 2022-12-30 | $27.64 | $27.71 | $27.60 | $27.71 | $27.71 | 499 |
| 2022-12-29 | $27.85 | $27.85 | $27.79 | $27.79 | $27.79 | 398 |
| 2022-12-28 | $27.73 | $27.73 | $27.57 | $27.57 | $27.57 | 503 |
| 2022-12-27 | $28.05 | $28.06 | $27.98 | $28.02 | $27.79 | 1,861 |
| 2022-12-23 | $27.89 | $27.89 | $27.89 | $27.89 | $27.65 | 56 |
| 2022-12-22 | $27.76 | $27.79 | $27.76 | $27.79 | $27.56 | 396 |
| 2022-12-21 | $27.91 | $27.97 | $27.91 | $27.97 | $27.73 | 1,602 |
| 2022-12-20 | $27.79 | $27.79 | $27.68 | $27.73 | $27.50 | 3,484 |
| 2022-12-19 | $28.21 | $28.21 | $27.76 | $27.76 | $27.53 | 1,679 |
| 2022-12-16 | $28.00 | $28.00 | $27.76 | $27.96 | $27.96 | 1,807 |
| 2022-12-15 | $28.07 | $28.22 | $28.07 | $28.11 | $28.11 | 1,390 |
| 2022-12-14 | $28.87 | $28.89 | $28.58 | $28.73 | $28.73 | 2,548 |
| 2022-12-13 | $28.79 | $28.79 | $28.74 | $28.79 | $28.79 | 471 |
| 2022-12-12 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 65 |
| 2022-12-09 | $28.53 | $28.53 | $28.46 | $28.46 | $28.46 | 648 |
| 2022-12-08 | $28.61 | $28.62 | $28.59 | $28.59 | $28.59 | 1,576 |
| 2022-12-07 | $28.50 | $28.65 | $28.49 | $28.49 | $28.49 | 17,535 |
| 2022-12-06 | $28.59 | $28.59 | $28.43 | $28.51 | $28.51 | 1,208 |
| 2022-12-05 | $28.97 | $28.97 | $28.83 | $28.85 | $28.85 | 17,964 |
| 2022-12-02 | $29.28 | $29.33 | $29.18 | $29.29 | $29.29 | 2,076 |
| 2022-12-01 | $29.23 | $29.23 | $29.19 | $29.21 | $29.21 | 425 |
| 2022-11-30 | $28.60 | $29.18 | $28.53 | $29.18 | $29.18 | 913 |
| 2022-11-29 | $28.62 | $28.85 | $28.62 | $28.76 | $28.76 | 983 |
| 2022-11-28 | $28.90 | $28.93 | $28.67 | $28.67 | $28.67 | 2,294 |
| 2022-11-25 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 141 |
| 2022-11-23 | $28.95 | $29.03 | $28.95 | $29.03 | $29.03 | 401 |
| 2022-11-22 | $28.28 | $28.99 | $28.28 | $28.99 | $28.99 | 2,620 |
| 2022-11-21 | $28.41 | $28.57 | $28.34 | $28.53 | $28.53 | 2,031 |
| 2022-11-18 | $28.58 | $28.58 | $28.58 | $28.58 | $28.58 | 7 |
| 2022-11-17 | $28.30 | $28.50 | $28.30 | $28.50 | $28.50 | 298 |
| 2022-11-16 | $28.60 | $28.60 | $28.47 | $28.47 | $28.47 | 940 |
| 2022-11-15 | $28.72 | $28.78 | $28.71 | $28.72 | $28.72 | 1,799 |
| 2022-11-14 | $28.56 | $28.56 | $28.56 | $28.56 | $28.56 | 15 |
| 2022-11-11 | $28.48 | $28.57 | $28.48 | $28.57 | $28.57 | 314 |
| 2022-11-10 | $28.41 | $28.66 | $28.41 | $28.66 | $28.66 | 1,374 |
| 2022-11-09 | $28.14 | $28.14 | $28.14 | $28.14 | $28.14 | 3 |
| 2022-11-08 | $28.74 | $28.74 | $28.72 | $28.74 | $28.74 | 2,189 |
| 2022-11-07 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1,957 |
| 2022-11-04 | $28.47 | $28.47 | $28.37 | $28.37 | $28.37 | 610 |
| 2022-11-03 | $28.29 | $28.33 | $28.25 | $28.25 | $28.25 | 895 |
| 2022-11-02 | $28.38 | $28.38 | $28.15 | $28.15 | $28.15 | 764 |
| 2022-11-01 | $28.36 | $28.42 | $28.35 | $28.35 | $28.35 | 500 |
| 2022-10-31 | $28.37 | $28.37 | $28.31 | $28.34 | $28.34 | 2,991 |
| 2022-10-28 | $28.32 | $28.32 | $28.25 | $28.31 | $28.31 | 3,509 |
| 2022-10-27 | $28.23 | $28.23 | $28.11 | $28.11 | $28.11 | 6,542 |
| 2022-10-26 | $28.13 | $28.13 | $28.04 | $28.04 | $28.04 | 522 |
| 2022-10-25 | $27.88 | $27.91 | $27.87 | $27.91 | $27.91 | 3,798 |
| 2022-10-24 | $27.93 | $27.98 | $27.90 | $27.93 | $27.93 | 1,594 |
| 2022-10-21 | $27.70 | $27.83 | $27.70 | $27.83 | $27.83 | 1,606 |
| 2022-10-20 | $27.72 | $27.72 | $27.65 | $27.65 | $27.65 | 1,299 |
| 2022-10-19 | $27.66 | $27.67 | $27.66 | $27.67 | $27.67 | 353 |
| 2022-10-18 | $27.54 | $27.60 | $27.54 | $27.60 | $27.60 | 523 |
| 2022-10-17 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 373 |
| 2022-10-14 | $27.54 | $27.54 | $27.38 | $27.38 | $27.38 | 1,495 |
| 2022-10-13 | $27.65 | $27.82 | $27.65 | $27.82 | $27.82 | 2,167 |
| 2022-10-12 | $27.53 | $27.54 | $27.51 | $27.51 | $27.51 | 2,881 |
| 2022-10-11 | $27.37 | $27.57 | $27.37 | $27.44 | $27.44 | 2,890 |
| 2022-10-10 | $27.61 | $27.61 | $27.60 | $27.60 | $27.60 | 428 |
| 2022-10-07 | $27.71 | $27.71 | $27.65 | $27.65 | $27.65 | 231 |
| 2022-10-06 | $27.71 | $27.71 | $27.68 | $27.68 | $27.68 | 236 |
| 2022-10-05 | $27.68 | $27.71 | $27.68 | $27.70 | $27.70 | 1,592 |
| 2022-10-04 | $27.68 | $27.75 | $27.66 | $27.72 | $27.72 | 13,211 |
| 2022-10-03 | $27.58 | $27.59 | $27.58 | $27.59 | $27.59 | 200 |
| 2022-09-30 | $27.56 | $27.56 | $27.50 | $27.50 | $27.50 | 984 |
| 2022-09-29 | $27.57 | $27.57 | $27.53 | $27.53 | $27.53 | 831 |
| 2022-09-28 | $27.57 | $27.60 | $27.54 | $27.57 | $27.57 | 3,329 |
| 2022-09-27 | $27.68 | $29.20 | $27.56 | $27.57 | $27.57 | 301,532 |
| 2022-09-26 | $27.68 | $27.68 | $27.63 | $27.63 | $27.63 | 621 |
| 2022-09-23 | $27.79 | $27.79 | $27.67 | $27.67 | $27.67 | 518 |
| 2022-09-22 | $27.94 | $28.00 | $27.94 | $27.95 | $27.95 | 369 |
| 2022-09-21 | $28.11 | $28.11 | $28.04 | $28.04 | $28.04 | 719 |
| 2022-09-20 | $28.02 | $28.07 | $28.02 | $28.07 | $28.07 | 1,631 |
| 2022-09-19 | $28.10 | $28.12 | $28.10 | $28.12 | $28.12 | 163 |
| 2022-09-16 | $28.00 | $28.03 | $27.99 | $28.03 | $28.03 | 628 |
| 2022-09-15 | $28.35 | $28.35 | $28.23 | $28.23 | $28.23 | 5,519 |
| 2022-09-14 | $28.43 | $28.46 | $28.31 | $28.41 | $28.41 | 1,047 |
| 2022-09-13 | $28.41 | $28.41 | $28.30 | $28.30 | $28.30 | 196 |
| 2022-09-12 | $28.66 | $28.67 | $28.66 | $28.67 | $28.67 | 132 |
| 2022-09-09 | $28.61 | $28.65 | $28.61 | $28.65 | $28.65 | 255 |
| 2022-09-08 | $28.48 | $28.48 | $28.46 | $28.47 | $28.47 | 1,122 |
| 2022-09-07 | $28.34 | $28.50 | $28.29 | $28.50 | $28.50 | 2,293 |
| 2022-09-06 | $28.47 | $28.47 | $28.33 | $28.33 | $28.33 | 1,923 |
| 2022-09-02 | $28.64 | $28.64 | $28.45 | $28.45 | $28.45 | 319 |
| 2022-09-01 | $28.31 | $28.52 | $28.31 | $28.52 | $28.52 | 643 |
| 2022-08-31 | $28.53 | $28.58 | $28.53 | $28.55 | $28.55 | 411 |
| 2022-08-30 | $28.60 | $28.61 | $28.55 | $28.57 | $28.57 | 786 |
| 2022-08-29 | $28.85 | $28.91 | $28.85 | $28.91 | $28.91 | 627 |
| 2022-08-26 | $29.32 | $29.36 | $29.00 | $29.00 | $29.00 | 704 |
| 2022-08-25 | $29.62 | $29.85 | $29.62 | $29.85 | $29.85 | 2,868 |
| 2022-08-24 | $29.54 | $29.54 | $29.45 | $29.53 | $29.53 | 432 |
| 2022-08-23 | $29.52 | $29.52 | $29.45 | $29.45 | $29.45 | 1,351 |
| 2022-08-22 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 324 |
| 2022-08-19 | $30.04 | $30.07 | $30.04 | $30.05 | $30.05 | 600 |
| 2022-08-18 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 107 |
| 2022-08-17 | $30.28 | $30.28 | $30.12 | $30.12 | $30.12 | 381 |
| 2022-08-16 | $30.22 | $30.27 | $30.22 | $30.27 | $30.27 | 263 |
| 2022-08-15 | $30.01 | $30.20 | $30.01 | $30.20 | $30.20 | 4,882 |
| 2022-08-12 | $29.90 | $30.12 | $29.90 | $30.12 | $30.12 | 1,306 |
| 2022-08-11 | $29.88 | $29.89 | $29.66 | $29.67 | $29.67 | 2,038 |
| 2022-08-10 | $29.75 | $29.76 | $29.70 | $29.75 | $29.75 | 1,625 |
| 2022-08-09 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 89 |
| 2022-08-08 | $29.17 | $29.18 | $29.17 | $29.18 | $29.18 | 177 |
| 2022-08-05 | $29.32 | $29.42 | $29.32 | $29.42 | $29.42 | 132 |
| 2022-08-04 | $29.36 | $29.41 | $29.34 | $29.41 | $29.41 | 2,170 |
| 2022-08-03 | $29.33 | $29.46 | $29.33 | $29.46 | $29.46 | 183 |
| 2022-08-02 | $29.18 | $29.27 | $29.15 | $29.15 | $29.15 | 860 |
| 2022-08-01 | $29.22 | $29.29 | $29.22 | $29.26 | $29.26 | 1,236 |
| 2022-07-29 | $29.18 | $29.36 | $29.18 | $29.35 | $29.35 | 5,019 |
| 2022-07-28 | $29.00 | $29.13 | $28.97 | $29.13 | $29.13 | 1,743 |
| 2022-07-27 | $28.79 | $29.07 | $28.79 | $29.07 | $29.07 | 2,492 |
| 2022-07-26 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 390 |
| 2022-07-25 | $28.78 | $28.85 | $28.76 | $28.79 | $28.79 | 11,575 |
| 2022-07-22 | $28.77 | $28.77 | $28.68 | $28.68 | $28.68 | 1,162 |
| 2022-07-21 | $28.65 | $28.76 | $28.62 | $28.75 | $28.75 | 990 |
| 2022-07-20 | $28.59 | $28.68 | $28.59 | $28.68 | $28.68 | 446 |
| 2022-07-19 | $28.66 | $28.75 | $28.63 | $28.75 | $28.75 | 2,606 |
| 2022-07-18 | $28.75 | $28.75 | $28.59 | $28.59 | $28.59 | 194 |
| 2022-07-15 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 117 |
| 2022-07-14 | $28.34 | $28.47 | $28.31 | $28.47 | $28.47 | 893 |
| 2022-07-13 | $28.63 | $28.72 | $28.60 | $28.60 | $28.60 | 1,561 |
| 2022-07-12 | $28.79 | $28.79 | $28.68 | $28.68 | $28.68 | 728 |
| 2022-07-11 | $28.90 | $28.90 | $28.82 | $28.82 | $28.82 | 1,039 |
| 2022-07-08 | $28.96 | $28.96 | $28.85 | $28.86 | $28.86 | 3,212 |
| 2022-07-07 | $28.83 | $28.85 | $28.78 | $28.80 | $28.80 | 4,415 |
| 2022-07-06 | $28.63 | $28.74 | $28.63 | $28.74 | $28.74 | 1,090 |
| 2022-07-05 | $28.31 | $28.58 | $28.31 | $28.58 | $28.58 | 568 |
| 2022-07-01 | $28.80 | $28.90 | $28.68 | $28.90 | $28.90 | 293 |
| 2022-06-30 | $28.75 | $28.81 | $28.73 | $28.73 | $28.73 | 1,679 |
| 2022-06-29 | $28.98 | $28.98 | $28.84 | $28.86 | $28.86 | 281 |
| 2022-06-28 | $28.92 | $28.92 | $28.82 | $28.82 | $28.82 | 764 |
| 2022-06-27 | $28.93 | $29.01 | $28.93 | $28.98 | $28.98 | 4,221 |
| 2022-06-24 | $28.85 | $28.89 | $28.85 | $28.89 | $28.89 | 1,397 |
| 2022-06-23 | $28.67 | $28.69 | $28.67 | $28.69 | $28.69 | 2,420 |
| 2022-06-22 | $28.63 | $28.65 | $28.63 | $28.65 | $28.65 | 1,081 |
| 2022-06-21 | $28.54 | $28.59 | $28.54 | $28.55 | $28.55 | 1,494 |
| 2022-06-17 | $28.44 | $28.44 | $28.44 | $28.44 | $28.44 | 114 |
| 2022-06-16 | $28.60 | $28.64 | $28.58 | $28.58 | $28.58 | 2,467 |
| 2022-06-15 | $28.81 | $28.82 | $28.72 | $28.75 | $28.75 | 4,986 |
| 2022-06-14 | $28.80 | $28.86 | $28.77 | $28.77 | $28.77 | 17,247 |
| 2022-06-13 | $28.79 | $28.93 | $28.76 | $28.78 | $28.78 | 6,782 |
| 2022-06-10 | $29.16 | $29.17 | $29.07 | $29.11 | $29.11 | 17,719 |
| 2022-06-09 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 19 |
| 2022-06-08 | $29.69 | $29.69 | $29.61 | $29.64 | $29.64 | 766 |
| 2022-06-07 | $29.56 | $29.70 | $29.56 | $29.70 | $29.70 | 303 |
| 2022-06-06 | $29.60 | $29.60 | $29.55 | $29.55 | $29.55 | 2,552 |
| 2022-06-03 | $29.48 | $29.50 | $29.45 | $29.50 | $29.50 | 1,976 |
| 2022-06-02 | $29.42 | $29.52 | $29.42 | $29.52 | $29.52 | 550 |
| 2022-06-01 | $29.39 | $29.52 | $29.38 | $29.50 | $29.50 | 1,634 |
| 2022-05-31 | $29.57 | $29.57 | $29.48 | $29.48 | $29.48 | 512 |
| 2022-05-27 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 686 |
| 2022-05-26 | $29.52 | $29.52 | $29.46 | $29.48 | $29.48 | 1,696 |
| 2022-05-25 | $29.30 | $29.39 | $29.29 | $29.39 | $29.39 | 5,948 |
| 2022-05-24 | $29.08 | $29.25 | $29.08 | $29.25 | $29.25 | 2,176 |
| 2022-05-23 | $29.20 | $29.24 | $29.18 | $29.24 | $29.24 | 303 |
| 2022-05-20 | $28.98 | $29.06 | $28.98 | $29.06 | $29.06 | 273 |
| 2022-05-19 | $29.05 | $29.14 | $29.05 | $29.08 | $29.08 | 1,063 |
| 2022-05-18 | $29.27 | $29.27 | $29.11 | $29.11 | $29.11 | 524 |
| 2022-05-17 | $29.46 | $29.51 | $29.41 | $29.45 | $29.45 | 1,760 |
| 2022-05-16 | $29.38 | $29.38 | $29.34 | $29.34 | $29.34 | 117 |
| 2022-05-13 | $29.12 | $29.25 | $29.12 | $29.19 | $29.19 | 2,563 |
| 2022-05-12 | $28.85 | $28.96 | $28.80 | $28.96 | $28.96 | 3,418 |
| 2022-05-11 | $29.07 | $29.27 | $29.01 | $29.01 | $29.01 | 2,053 |
| 2022-05-10 | $29.21 | $29.21 | $28.97 | $28.97 | $28.97 | 667 |
| 2022-05-09 | $29.08 | $29.13 | $28.94 | $28.94 | $28.94 | 7,776 |
| 2022-05-06 | $29.35 | $29.63 | $29.35 | $29.63 | $29.63 | 4,516 |
| 2022-05-05 | $29.82 | $29.82 | $29.45 | $29.45 | $29.45 | 1,926 |
| 2022-05-04 | $29.46 | $29.81 | $29.38 | $29.81 | $29.81 | 617 |
| 2022-05-03 | $29.34 | $29.37 | $29.29 | $29.37 | $29.37 | 923 |
| 2022-05-02 | $28.95 | $29.12 | $28.90 | $29.12 | $29.12 | 2,305 |
| 2022-04-29 | $29.33 | $29.33 | $29.17 | $29.17 | $29.17 | 693 |
| 2022-04-28 | $29.16 | $29.51 | $29.16 | $29.51 | $29.51 | 762 |
| 2022-04-27 | $29.26 | $29.38 | $29.18 | $29.18 | $29.18 | 2,732 |
| 2022-04-26 | $29.32 | $29.53 | $29.26 | $29.26 | $29.26 | 6,671 |
| 2022-04-25 | $29.14 | $29.30 | $29.14 | $29.28 | $29.28 | 2,159 |
| 2022-04-22 | $29.99 | $29.99 | $29.75 | $29.75 | $29.75 | 2,923 |
| 2022-04-21 | $31.20 | $31.20 | $30.54 | $30.54 | $30.54 | 4,203 |
| 2022-04-20 | $31.27 | $31.27 | $31.22 | $31.27 | $31.27 | 2,033 |
| 2022-04-19 | $30.90 | $31.03 | $30.89 | $31.03 | $31.03 | 935 |
| 2022-04-18 | $30.92 | $30.95 | $30.77 | $30.83 | $30.83 | 2,487 |
| 2022-04-14 | $30.91 | $31.00 | $30.80 | $30.80 | $30.80 | 2,013 |
| 2022-04-13 | $30.71 | $30.89 | $30.71 | $30.89 | $30.89 | 10,339 |
| 2022-04-12 | $31.01 | $31.01 | $30.61 | $30.68 | $30.68 | 7,481 |
| 2022-04-11 | $30.78 | $30.81 | $30.62 | $30.62 | $30.62 | 5,504 |
| 2022-04-08 | $31.04 | $31.17 | $31.04 | $31.08 | $31.08 | 5,390 |
| 2022-04-07 | $30.65 | $30.97 | $30.65 | $30.97 | $30.97 | 3,094 |
| 2022-04-06 | $30.66 | $30.79 | $30.60 | $30.79 | $30.79 | 4,508 |
| 2022-04-05 | $31.22 | $31.22 | $30.70 | $30.70 | $30.70 | 3,096 |
| 2022-04-04 | $30.90 | $30.99 | $30.82 | $30.98 | $30.98 | 6,697 |
| 2022-04-01 | $30.99 | $31.07 | $30.85 | $31.07 | $31.07 | 6,607 |
| 2022-03-31 | $31.51 | $31.51 | $31.07 | $31.07 | $31.07 | 1,941 |
| 2022-03-30 | $31.45 | $31.45 | $31.33 | $31.33 | $31.33 | 2,330 |
| 2022-03-29 | $31.14 | $31.29 | $31.05 | $31.29 | $31.29 | 11,959 |
| 2022-03-28 | $31.05 | $31.16 | $30.97 | $31.16 | $31.16 | 3,897 |
| 2022-03-25 | $30.99 | $31.16 | $30.99 | $31.16 | $31.16 | 3,598 |
| 2022-03-24 | $30.81 | $30.85 | $30.77 | $30.82 | $30.82 | 2,585 |
| 2022-03-23 | $30.85 | $30.85 | $30.66 | $30.66 | $30.66 | 1,101 |
| 2022-03-22 | $30.78 | $30.85 | $30.78 | $30.85 | $30.85 | 484 |
| 2022-03-21 | $30.97 | $30.97 | $30.80 | $30.92 | $30.92 | 1,868 |
| 2022-03-18 | $30.55 | $30.74 | $30.55 | $30.74 | $30.74 | 5,550 |
| 2022-03-17 | $30.58 | $30.66 | $30.58 | $30.66 | $30.66 | 987 |
| 2022-03-16 | $30.19 | $30.38 | $30.19 | $30.38 | $30.38 | 420 |
| 2022-03-15 | $30.37 | $30.47 | $30.32 | $30.47 | $30.47 | 2,174 |
| 2022-03-14 | $30.22 | $30.26 | $30.19 | $30.26 | $30.26 | 4,482 |
| 2022-03-11 | $30.82 | $30.85 | $30.65 | $30.66 | $30.66 | 3,822 |
| 2022-03-10 | $30.64 | $30.87 | $30.64 | $30.87 | $30.87 | 1,910 |
| 2022-03-09 | $30.76 | $30.84 | $30.60 | $30.69 | $30.69 | 10,593 |
| 2022-03-08 | $31.14 | $31.27 | $30.70 | $30.70 | $30.70 | 2,448 |
| 2022-03-07 | $31.74 | $31.74 | $31.16 | $31.19 | $31.19 | 2,545 |
| 2022-03-04 | $31.44 | $31.76 | $31.42 | $31.76 | $31.76 | 3,734 |
| 2022-03-03 | $31.45 | $31.45 | $31.29 | $31.36 | $31.36 | 4,790 |
| 2022-03-02 | $30.96 | $31.17 | $30.93 | $31.13 | $31.13 | 5,660 |
| 2022-03-01 | $30.54 | $30.73 | $30.48 | $30.68 | $30.68 | 2,528 |
| 2022-02-28 | $30.51 | $30.59 | $30.38 | $30.59 | $30.59 | 3,903 |
| 2022-02-25 | $29.76 | $30.36 | $29.76 | $30.36 | $30.36 | 1,404 |
| 2022-02-24 | $29.29 | $29.50 | $28.97 | $29.50 | $29.50 | 7,703 |
| 2022-02-23 | $29.89 | $29.89 | $29.65 | $29.65 | $29.65 | 7,983 |
| 2022-02-22 | $30.45 | $30.45 | $29.76 | $29.90 | $29.90 | 6,858 |
| 2022-02-18 | $30.37 | $30.40 | $30.24 | $30.31 | $30.31 | 1,068 |
| 2022-02-17 | $30.56 | $30.61 | $30.37 | $30.37 | $30.37 | 2,530 |
| 2022-02-16 | $30.66 | $30.78 | $30.65 | $30.78 | $30.78 | 9,213 |
| 2022-02-15 | $30.63 | $30.64 | $30.56 | $30.64 | $30.64 | 2,960 |
| 2022-02-14 | $30.38 | $30.41 | $30.30 | $30.41 | $30.41 | 999 |
| 2022-02-11 | $30.66 | $30.77 | $30.66 | $30.77 | $30.77 | 413 |
| 2022-02-10 | $31.40 | $31.40 | $30.94 | $30.94 | $30.94 | 2,601 |
| 2022-02-09 | $31.28 | $31.29 | $31.22 | $31.27 | $31.27 | 2,428 |
| 2022-02-08 | $31.04 | $31.15 | $30.97 | $31.15 | $31.15 | 3,488 |
| 2022-02-07 | $30.96 | $31.17 | $30.96 | $30.97 | $30.97 | 4,838 |
| 2022-02-04 | $30.73 | $30.97 | $30.73 | $30.91 | $30.91 | 1,765 |
| 2022-02-03 | $31.03 | $31.03 | $30.92 | $30.92 | $30.92 | 1,956 |
| 2022-02-02 | $30.96 | $31.19 | $30.96 | $31.19 | $31.19 | 6,009 |
| 2022-02-01 | $30.86 | $31.06 | $30.86 | $31.06 | $31.06 | 4,260 |
| 2022-01-31 | $30.47 | $30.59 | $30.47 | $30.59 | $30.59 | 4,495 |
| 2022-01-28 | $30.23 | $30.52 | $30.17 | $30.52 | $30.52 | 7,906 |
| 2022-01-27 | $30.66 | $30.66 | $30.33 | $30.45 | $30.45 | 14,633 |
| 2022-01-26 | $30.74 | $30.78 | $30.38 | $30.55 | $30.55 | 2,781 |
| 2022-01-25 | $30.39 | $30.61 | $30.25 | $30.58 | $30.58 | 3,990 |
| 2022-01-24 | $30.00 | $30.56 | $30.00 | $30.56 | $30.56 | 646 |
| 2022-01-21 | $30.55 | $30.79 | $30.36 | $30.44 | $30.44 | 2,219 |
| 2022-01-20 | $31.28 | $31.28 | $30.54 | $30.54 | $30.54 | 2,487 |
| 2022-01-19 | $31.28 | $31.33 | $31.10 | $31.10 | $31.10 | 1,023 |
| 2022-01-18 | $31.93 | $31.97 | $31.55 | $31.55 | $31.55 | 1,482 |
| 2022-01-14 | $31.62 | $32.03 | $31.61 | $32.03 | $32.03 | 1,658 |
| 2022-01-13 | $31.87 | $31.87 | $31.64 | $31.65 | $31.65 | 3,240 |
| 2022-01-12 | $31.53 | $31.65 | $31.53 | $31.65 | $31.65 | 2,168 |
| 2022-01-11 | $31.05 | $31.47 | $31.05 | $31.47 | $31.47 | 2,393 |
| 2022-01-10 | $30.89 | $31.08 | $30.89 | $31.08 | $31.08 | 1,528 |
| 2022-01-07 | $31.28 | $31.28 | $31.26 | $31.26 | $31.26 | 673 |
| 2022-01-06 | $31.18 | $31.32 | $31.18 | $31.32 | $31.32 | 2,016 |
| 2022-01-05 | $31.49 | $31.52 | $30.98 | $30.99 | $30.99 | 1,818 |
| 2022-01-04 | $31.41 | $31.50 | $31.41 | $31.47 | $31.47 | 3,043 |
| 2022-01-03 | $31.00 | $31.00 | $30.87 | $30.95 | $30.95 | 1,803 |
| 2021-12-31 | $30.96 | $31.01 | $30.96 | $30.97 | $30.97 | 1,106 |
| 2021-12-30 | $31.10 | $31.12 | $30.92 | $30.92 | $30.92 | 841 |
| 2021-12-29 | $31.11 | $31.13 | $31.08 | $31.13 | $31.13 | 838 |
| 2021-12-28 | $31.54 | $31.59 | $31.46 | $31.58 | $31.07 | 1,206 |
| 2021-12-27 | $31.31 | $31.63 | $31.31 | $31.63 | $31.12 | 1,400 |
| 2021-12-23 | $30.80 | $31.12 | $30.80 | $31.02 | $30.52 | 1,452 |
| 2021-12-22 | $30.79 | $30.88 | $30.79 | $30.88 | $30.38 | 401 |
| 2021-12-21 | $30.45 | $30.48 | $30.44 | $30.48 | $29.99 | 597 |
| 2021-12-20 | $29.95 | $30.60 | $29.74 | $30.03 | $29.54 | 7,519 |
| 2021-12-17 | $30.55 | $30.55 | $30.33 | $30.33 | $29.84 | 5,293 |
| 2021-12-16 | $30.95 | $30.98 | $30.78 | $30.78 | $30.29 | 428 |
| 2021-12-15 | $30.18 | $30.78 | $30.18 | $30.78 | $30.28 | 876 |
| 2021-12-14 | $30.17 | $30.25 | $30.17 | $30.25 | $29.76 | 7,173 |
| 2021-12-13 | $30.57 | $30.68 | $30.57 | $30.59 | $30.10 | 508 |
| 2021-12-10 | $30.62 | $30.89 | $30.62 | $30.89 | $30.39 | 311 |
| 2021-12-09 | $30.58 | $30.58 | $30.49 | $30.53 | $30.04 | 674 |
| 2021-12-08 | $30.60 | $30.73 | $30.60 | $30.73 | $30.24 | 1,444 |
| 2021-12-07 | $30.56 | $30.78 | $30.56 | $30.76 | $30.27 | 523 |
| 2021-12-06 | $30.16 | $30.27 | $30.16 | $30.27 | $29.78 | 1,472 |
| 2021-12-03 | $29.99 | $30.09 | $29.99 | $30.09 | $29.60 | 325 |
| 2021-12-02 | $30.10 | $30.24 | $30.09 | $30.23 | $29.74 | 1,834 |
| 2021-12-01 | $30.58 | $30.58 | $29.85 | $29.85 | $29.37 | 4,241 |
| 2021-11-30 | $30.39 | $30.40 | $30.10 | $30.10 | $29.61 | 2,278 |
| 2021-11-29 | $30.70 | $30.93 | $30.70 | $30.82 | $30.32 | 670 |
| 2021-11-26 | $30.39 | $30.60 | $30.39 | $30.43 | $29.93 | 2,005 |
| 2021-11-24 | $31.23 | $31.27 | $31.20 | $31.27 | $30.77 | 1,274 |
| 2021-11-23 | $30.96 | $31.17 | $30.96 | $31.17 | $30.66 | 6,868 |
| 2021-11-22 | $31.32 | $31.33 | $31.16 | $31.16 | $30.66 | 487 |
| 2021-11-19 | $31.06 | $31.06 | $30.90 | $30.90 | $30.40 | 1,236 |
| 2021-11-18 | $31.28 | $31.28 | $31.26 | $31.26 | $30.76 | 563 |
| 2021-11-17 | $31.20 | $31.20 | $31.18 | $31.18 | $30.68 | 1,107 |
| 2021-11-16 | $31.48 | $31.63 | $31.42 | $31.42 | $30.91 | 4,899 |
| 2021-11-15 | $31.27 | $31.32 | $31.27 | $31.29 | $30.79 | 1,844 |
| 2021-11-12 | $31.25 | $31.25 | $31.24 | $31.24 | $30.73 | 507 |
| 2021-11-11 | $31.26 | $31.26 | $31.20 | $31.20 | $30.70 | 5,791 |
| 2021-11-10 | $31.08 | $31.08 | $31.08 | $31.08 | $30.58 | 73 |
| 2021-11-09 | $31.21 | $31.40 | $31.21 | $31.40 | $30.89 | 1,024 |
| 2021-11-08 | $31.43 | $31.43 | $31.34 | $31.42 | $30.91 | 1,295 |
| 2021-11-05 | $31.28 | $31.28 | $31.28 | $31.28 | $30.78 | 330 |
| 2021-11-04 | $30.96 | $31.04 | $30.96 | $31.04 | $30.54 | 241 |
| 2021-11-03 | $30.97 | $31.17 | $30.97 | $31.15 | $30.64 | 5,109 |
| 2021-11-02 | $31.07 | $31.16 | $31.07 | $31.11 | $30.61 | 4,174 |
| 2021-11-01 | $30.98 | $31.03 | $30.97 | $31.03 | $30.53 | 1,455 |
| 2021-10-29 | $31.04 | $31.04 | $30.96 | $30.96 | $30.46 | 2,029 |
| 2021-10-28 | $31.05 | $31.14 | $30.98 | $31.14 | $30.63 | 639 |
| 2021-10-27 | $31.09 | $31.09 | $30.86 | $30.86 | $30.36 | 290 |
| 2021-10-26 | $31.41 | $31.53 | $31.41 | $31.47 | $30.96 | 968 |
| 2021-10-25 | $31.41 | $31.54 | $31.41 | $31.50 | $30.99 | 1,954 |
| 2021-10-22 | $31.32 | $31.33 | $31.32 | $31.33 | $30.82 | 516 |
| 2021-10-21 | $30.95 | $31.09 | $30.89 | $31.09 | $30.58 | 1,253 |
| 2021-10-20 | $31.15 | $31.15 | $31.07 | $31.11 | $30.61 | 799 |
| 2021-10-19 | $30.81 | $30.84 | $30.76 | $30.80 | $30.30 | 1,138 |
| 2021-10-18 | $30.75 | $30.75 | $30.56 | $30.59 | $30.10 | 1,430 |
| 2021-10-15 | $30.62 | $30.68 | $30.61 | $30.61 | $30.11 | 510 |
| 2021-10-14 | $30.40 | $30.43 | $30.40 | $30.42 | $29.93 | 1,118 |
| 2021-10-13 | $30.09 | $30.13 | $30.09 | $30.13 | $29.64 | 2,476 |
| 2021-10-12 | $30.24 | $30.24 | $30.04 | $30.12 | $29.63 | 1,146 |
| 2021-10-11 | $30.50 | $30.51 | $30.14 | $30.14 | $29.66 | 2,553 |
| 2021-10-08 | $30.17 | $30.17 | $30.04 | $30.17 | $29.69 | 737 |
| 2021-10-07 | $30.05 | $30.05 | $29.94 | $29.94 | $29.45 | 418 |
| 2021-10-06 | $29.35 | $29.75 | $29.35 | $29.75 | $29.27 | 2,659 |
| 2021-10-05 | $29.45 | $29.86 | $29.45 | $29.78 | $29.30 | 1,552 |
| 2021-10-04 | $29.42 | $29.42 | $29.29 | $29.31 | $28.84 | 1,360 |
| 2021-10-01 | $29.18 | $29.56 | $29.18 | $29.56 | $29.08 | 2,005 |
| 2021-09-30 | $29.53 | $29.53 | $29.33 | $29.33 | $28.86 | 1,095 |
| 2021-09-29 | $29.79 | $29.79 | $29.68 | $29.68 | $29.20 | 1,278 |
| 2021-09-28 | $29.62 | $29.62 | $29.55 | $29.55 | $29.07 | 642 |
| 2021-09-27 | $30.27 | $30.31 | $30.26 | $30.26 | $29.77 | 2,894 |
| 2021-09-24 | $30.25 | $30.40 | $30.25 | $30.40 | $29.82 | 1,337 |
| 2021-09-23 | $30.44 | $30.44 | $30.36 | $30.36 | $29.79 | 516 |
| 2021-09-22 | $30.36 | $30.39 | $30.21 | $30.21 | $29.64 | 954 |
| 2021-09-21 | $30.13 | $30.15 | $29.93 | $30.00 | $29.43 | 1,211 |
| 2021-09-20 | $29.10 | $30.09 | $29.10 | $30.01 | $29.45 | 3,640 |
| 2021-09-17 | $30.54 | $30.54 | $30.54 | $30.54 | $29.96 | 292 |
| 2021-09-16 | $30.70 | $30.75 | $30.64 | $30.75 | $30.17 | 1,460 |
| 2021-09-15 | $30.76 | $30.91 | $30.76 | $30.91 | $30.32 | 1,781 |
| 2021-09-14 | $30.70 | $30.70 | $30.59 | $30.65 | $30.08 | 1,514 |
| 2021-09-13 | $30.90 | $30.90 | $30.84 | $30.88 | $30.30 | 1,617 |
| 2021-09-10 | $31.10 | $31.22 | $31.01 | $31.01 | $30.42 | 6,531 |
| 2021-09-09 | $31.15 | $31.15 | $31.04 | $31.04 | $30.46 | 268 |
| 2021-09-08 | $31.11 | $31.15 | $31.11 | $31.12 | $30.53 | 1,840 |
| 2021-09-07 | $31.31 | $31.37 | $31.15 | $31.15 | $30.56 | 3,162 |
| 2021-09-03 | $31.81 | $31.81 | $31.74 | $31.74 | $31.14 | 306 |
| 2021-09-02 | $31.77 | $31.82 | $31.77 | $31.80 | $31.19 | 1,926 |
| 2021-09-01 | $31.67 | $31.71 | $31.62 | $31.67 | $31.07 | 3,295 |
| 2021-08-31 | $31.96 | $31.96 | $31.76 | $31.85 | $31.25 | 5,094 |
| 2021-08-30 | $31.96 | $31.96 | $31.96 | $31.96 | $31.35 | 1,196 |
| 2021-08-27 | $31.88 | $31.91 | $31.83 | $31.83 | $31.23 | 953 |
| 2021-08-26 | $31.69 | $31.83 | $31.67 | $31.72 | $31.12 | 2,300 |
| 2021-08-25 | $31.69 | $31.75 | $31.69 | $31.69 | $31.10 | 756 |
| 2021-08-24 | $31.48 | $31.51 | $31.46 | $31.46 | $30.87 | 3,288 |
| 2021-08-23 | $31.34 | $31.42 | $31.32 | $31.33 | $30.74 | 1,448 |
| 2021-08-20 | $31.09 | $31.29 | $31.09 | $31.25 | $30.66 | 2,575 |
| 2021-08-19 | $31.02 | $31.02 | $31.02 | $31.02 | $30.44 | 114 |
| 2021-08-18 | $31.33 | $31.33 | $31.08 | $31.08 | $30.49 | 768 |
| 2021-08-17 | $31.28 | $31.38 | $31.26 | $31.26 | $30.67 | 1,608 |
| 2021-08-16 | $31.67 | $31.69 | $31.67 | $31.69 | $31.10 | 280 |
| 2021-08-13 | $31.66 | $31.69 | $31.61 | $31.61 | $31.01 | 4,232 |
| 2021-08-12 | $31.54 | $31.66 | $31.52 | $31.62 | $31.02 | 6,789 |
| 2021-08-11 | $31.58 | $31.60 | $31.58 | $31.60 | $31.00 | 852 |
| 2021-08-10 | $32.07 | $32.10 | $31.94 | $31.94 | $31.33 | 1,784 |
| 2021-08-09 | $31.94 | $32.07 | $31.93 | $32.07 | $31.46 | 1,032 |
| 2021-08-06 | $31.81 | $31.81 | $31.60 | $31.71 | $31.11 | 2,933 |
| 2021-08-05 | $31.86 | $31.86 | $31.75 | $31.83 | $31.23 | 4,521 |
| 2021-08-04 | $31.52 | $31.70 | $31.52 | $31.70 | $31.10 | 553 |
| 2021-08-03 | $31.17 | $31.52 | $31.17 | $31.52 | $30.93 | 1,167 |
| 2021-08-02 | $31.27 | $31.39 | $31.20 | $31.20 | $30.61 | 1,922 |
| 2021-07-30 | $31.16 | $31.19 | $31.16 | $31.19 | $30.60 | 1,500 |
| 2021-07-29 | $31.41 | $31.49 | $31.41 | $31.44 | $30.84 | 1,942 |
| 2021-07-28 | $31.05 | $31.23 | $31.05 | $31.20 | $30.61 | 4,406 |
| 2021-07-27 | $30.80 | $30.97 | $30.77 | $30.97 | $30.38 | 435 |
| 2021-07-26 | $31.15 | $31.17 | $31.11 | $31.17 | $30.58 | 3,735 |
| 2021-07-23 | $31.10 | $31.16 | $31.10 | $31.15 | $30.57 | 1,560 |
| 2021-07-22 | $30.70 | $30.83 | $30.67 | $30.80 | $30.21 | 3,585 |
| 2021-07-21 | $30.75 | $30.75 | $30.75 | $30.75 | $30.17 | 418 |
| 2021-07-20 | $30.37 | $30.68 | $30.37 | $30.68 | $30.10 | 2,057 |
| 2021-07-19 | $30.26 | $30.27 | $30.04 | $30.22 | $29.64 | 4,829 |
| 2021-07-16 | $30.68 | $30.71 | $30.56 | $30.56 | $29.99 | 648 |
| 2021-07-15 | $30.89 | $30.91 | $30.80 | $30.88 | $30.30 | 2,192 |
| 2021-07-14 | $31.02 | $31.07 | $30.99 | $31.02 | $30.43 | 2,714 |
| 2021-07-13 | $31.16 | $31.16 | $31.01 | $31.01 | $30.42 | 1,372 |
| 2021-07-12 | $31.20 | $31.22 | $31.16 | $31.22 | $30.63 | 1,406 |
| 2021-07-09 | $31.10 | $31.19 | $31.10 | $31.19 | $30.60 | 3,098 |
| 2021-07-08 | $30.82 | $30.84 | $30.67 | $30.67 | $30.09 | 1,504 |
| 2021-07-07 | $30.96 | $31.09 | $30.96 | $31.09 | $30.50 | 1,744 |
| 2021-07-06 | $30.85 | $30.95 | $30.85 | $30.95 | $30.36 | 758 |
| 2021-07-02 | $30.95 | $31.04 | $30.94 | $31.04 | $30.45 | 1,054 |
| 2021-07-01 | $30.78 | $30.88 | $30.72 | $30.85 | $30.27 | 1,243 |
| 2021-06-30 | $30.72 | $30.75 | $30.70 | $30.75 | $30.17 | 1,738 |
| 2021-06-29 | $30.76 | $30.81 | $30.76 | $30.78 | $30.20 | 862 |
| 2021-06-28 | $30.56 | $30.67 | $30.56 | $30.67 | $30.09 | 2,049 |
| 2021-06-25 | $30.61 | $30.67 | $30.57 | $30.62 | $30.04 | 1,397 |
| 2021-06-24 | $30.48 | $30.48 | $30.48 | $30.48 | $29.91 | 163 |
| 2021-06-23 | $30.34 | $30.39 | $30.33 | $30.34 | $29.77 | 3,768 |
| 2021-06-22 | $30.36 | $30.40 | $30.31 | $30.39 | $29.82 | 4,863 |
| 2021-06-21 | $30.29 | $30.32 | $30.26 | $30.26 | $29.69 | 590 |
| 2021-06-18 | $30.01 | $30.02 | $29.80 | $29.80 | $29.24 | 1,719 |
| 2021-06-17 | $30.42 | $30.44 | $30.19 | $30.41 | $29.84 | 3,473 |
| 2021-06-16 | $31.06 | $31.06 | $30.74 | $30.84 | $30.26 | 2,696 |
| 2021-06-15 | $30.97 | $31.05 | $30.97 | $31.05 | $30.46 | 383 |
| 2021-06-14 | $30.87 | $30.94 | $30.87 | $30.94 | $30.36 | 2,904 |
| 2021-06-11 | $31.14 | $31.17 | $31.07 | $31.17 | $30.58 | 4,238 |
| 2021-06-10 | $31.14 | $31.18 | $31.02 | $31.02 | $30.43 | 2,984 |
| 2021-06-09 | $31.05 | $31.05 | $31.05 | $31.05 | $30.47 | 134 |
| 2021-06-08 | $31.24 | $31.25 | $31.21 | $31.24 | $30.65 | 2,898 |
| 2021-06-07 | $31.27 | $31.27 | $31.26 | $31.26 | $30.67 | 331 |
| 2021-06-04 | $31.18 | $31.26 | $31.18 | $31.22 | $30.63 | 1,499 |
| 2021-06-03 | $31.11 | $31.11 | $31.10 | $31.11 | $30.52 | 515 |
| 2021-06-02 | $31.11 | $31.13 | $31.04 | $31.07 | $30.48 | 1,952 |
| 2021-06-01 | $31.13 | $31.15 | $30.97 | $31.06 | $30.47 | 4,570 |
| 2021-05-28 | $30.79 | $30.89 | $30.79 | $30.89 | $30.30 | 2,404 |
| 2021-05-27 | $30.81 | $30.88 | $30.79 | $30.79 | $30.21 | 3,444 |
| 2021-05-26 | $30.65 | $30.69 | $30.64 | $30.65 | $30.07 | 2,039 |
| 2021-05-25 | $30.79 | $30.79 | $30.54 | $30.54 | $29.96 | 3,207 |
| 2021-05-24 | $30.86 | $30.93 | $30.79 | $30.79 | $30.21 | 1,988 |
| 2021-05-21 | $31.03 | $31.03 | $30.77 | $30.79 | $30.21 | 5,334 |
| 2021-05-20 | $30.54 | $30.73 | $30.54 | $30.71 | $30.13 | 1,939 |
| 2021-05-19 | $30.31 | $30.51 | $30.31 | $30.51 | $29.93 | 984 |
| 2021-05-18 | $30.91 | $30.93 | $30.78 | $30.78 | $30.20 | 2,278 |
| 2021-05-17 | $30.83 | $30.98 | $30.83 | $30.98 | $30.39 | 4,069 |
| 2021-05-14 | $30.83 | $30.86 | $30.81 | $30.84 | $30.26 | 4,104 |
| 2021-05-13 | $30.68 | $30.80 | $30.68 | $30.80 | $30.22 | 6,793 |
| 2021-05-12 | $31.15 | $31.15 | $30.29 | $30.29 | $29.72 | 4,745 |
| 2021-05-11 | $31.10 | $31.10 | $31.06 | $31.06 | $30.47 | 513 |
| 2021-05-10 | $31.86 | $31.97 | $31.57 | $31.57 | $30.97 | 4,404 |
| 2021-05-07 | $31.21 | $31.57 | $31.21 | $31.56 | $30.96 | 11,408 |
| 2021-05-06 | $30.96 | $31.20 | $30.96 | $31.20 | $30.61 | 2,809 |
| 2021-05-05 | $30.72 | $30.86 | $30.71 | $30.86 | $30.27 | 1,200 |
| 2021-05-04 | $30.52 | $30.71 | $30.44 | $30.71 | $30.13 | 15,540 |
| 2021-05-03 | $30.72 | $30.75 | $30.64 | $30.67 | $30.09 | 4,630 |
| 2021-04-30 | $30.23 | $30.28 | $30.20 | $30.25 | $29.68 | 3,263 |
| 2021-04-29 | $30.27 | $30.45 | $30.27 | $30.45 | $29.87 | 401 |
| 2021-04-28 | $30.37 | $30.37 | $30.23 | $30.23 | $29.66 | 23,468 |
| 2021-04-27 | $30.22 | $30.35 | $30.22 | $30.31 | $29.74 | 24,696 |
| 2021-04-26 | $30.04 | $30.04 | $30.02 | $30.03 | $29.46 | 349 |
| 2021-04-23 | $30.06 | $30.20 | $30.06 | $30.14 | $29.57 | 1,100 |
| 2021-04-22 | $30.08 | $30.13 | $29.87 | $29.87 | $29.31 | 2,588 |
| 2021-04-21 | $29.87 | $30.04 | $29.87 | $30.04 | $29.47 | 13,159 |
| 2021-04-20 | $29.67 | $29.77 | $29.67 | $29.77 | $29.21 | 39,543 |
| 2021-04-19 | $29.96 | $29.97 | $29.93 | $29.97 | $29.40 | 2,854 |
| 2021-04-16 | $30.03 | $30.08 | $30.00 | $30.08 | $29.51 | 4,291 |
| 2021-04-15 | $29.71 | $29.85 | $29.71 | $29.81 | $29.25 | 4,920 |
| 2021-04-14 | $29.81 | $29.85 | $29.68 | $29.68 | $29.12 | 1,060 |
| 2021-04-13 | $29.62 | $29.62 | $29.45 | $29.62 | $29.06 | 2,170 |
| 2021-04-12 | $29.67 | $29.74 | $29.62 | $29.71 | $29.15 | 418,196 |
| 2021-04-09 | $29.53 | $29.67 | $29.51 | $29.67 | $29.11 | 2,884 |
| 2021-04-08 | $29.37 | $29.45 | $29.37 | $29.44 | $28.88 | 75,150 |
| 2021-04-07 | $29.43 | $29.43 | $29.36 | $29.37 | $28.81 | 6,679 |
| 2021-04-06 | $29.61 | $29.61 | $29.47 | $29.47 | $28.92 | 363,913 |
| 2021-04-05 | $29.40 | $29.59 | $29.40 | $29.51 | $28.96 | 15,910 |
| 2021-04-01 | $28.98 | $29.23 | $28.98 | $29.23 | $28.68 | 8,147 |
| 2021-03-31 | $28.93 | $29.08 | $28.92 | $28.92 | $28.37 | 6,076 |
| 2021-03-30 | $28.95 | $29.00 | $28.84 | $28.90 | $28.35 | 28,450 |
| 2021-03-29 | $28.77 | $28.87 | $28.66 | $28.80 | $28.25 | 5,726 |
| 2021-03-26 | $28.59 | $28.89 | $28.58 | $28.89 | $28.35 | 4,768 |
| 2021-03-25 | $27.86 | $28.27 | $27.86 | $28.24 | $27.70 | 9,630 |
| 2021-03-24 | $28.20 | $28.27 | $27.86 | $27.86 | $27.34 | 15,173 |
| 2021-03-23 | $28.37 | $28.37 | $27.86 | $27.89 | $27.36 | 175,976 |
| 2021-03-22 | $28.27 | $28.54 | $28.26 | $28.41 | $27.88 | 3,576 |
| 2021-03-19 | $28.53 | $28.63 | $28.47 | $28.47 | $27.93 | 11,534 |
| 2021-03-18 | $29.02 | $29.02 | $28.57 | $28.57 | $28.03 | 4,678 |
| 2021-03-17 | $28.39 | $28.70 | $28.39 | $28.69 | $28.15 | 3,516 |
| 2021-03-16 | $28.47 | $28.59 | $28.44 | $28.51 | $27.97 | 2,706 |
| 2021-03-15 | $28.49 | $28.82 | $28.46 | $28.82 | $28.24 | 6,683 |
| 2021-03-12 | $28.24 | $28.63 | $28.24 | $28.62 | $28.05 | 2,462 |
| 2021-03-11 | $28.59 | $28.61 | $28.45 | $28.48 | $27.91 | 7,470 |
| 2021-03-10 | $28.44 | $28.58 | $28.44 | $28.53 | $27.96 | 1,791 |
| 2021-03-09 | $28.31 | $28.42 | $28.19 | $28.19 | $27.63 | 5,260 |
| 2021-03-08 | $28.24 | $28.45 | $28.24 | $28.30 | $27.74 | 3,457 |
| 2021-03-05 | $27.25 | $27.95 | $27.25 | $27.95 | $27.39 | 5,909 |
| 2021-03-04 | $27.33 | $27.38 | $26.78 | $27.09 | $26.55 | 4,256 |
| 2021-03-03 | $27.92 | $27.93 | $27.51 | $27.51 | $26.96 | 1,227 |
| 2021-03-02 | $27.83 | $27.92 | $27.83 | $27.88 | $27.33 | 873 |
| 2021-03-01 | $27.84 | $27.94 | $27.84 | $27.86 | $27.31 | 1,612 |
| 2021-02-26 | $27.54 | $27.54 | $27.33 | $27.33 | $26.79 | 5,087 |
| 2021-02-25 | $27.85 | $27.86 | $27.44 | $27.48 | $26.93 | 4,202 |
| 2021-02-24 | $27.67 | $27.95 | $27.65 | $27.94 | $27.39 | 2,366 |
| 2021-02-23 | $27.63 | $27.82 | $27.43 | $27.78 | $27.22 | 8,201 |
| 2021-02-22 | $28.02 | $28.02 | $27.90 | $27.90 | $27.35 | 771 |
| 2021-02-19 | $28.23 | $28.28 | $28.16 | $28.16 | $27.60 | 4,757 |
| 2021-02-18 | $27.96 | $28.12 | $27.93 | $28.06 | $27.50 | 7,030 |
| 2021-02-17 | $27.96 | $28.22 | $27.94 | $28.21 | $27.64 | 4,653 |
| 2021-02-16 | $28.45 | $28.45 | $28.20 | $28.20 | $27.64 | 11,819 |
| 2021-02-12 | $28.51 | $28.56 | $28.43 | $28.54 | $27.97 | 4,305 |
| 2021-02-11 | $28.45 | $28.45 | $28.34 | $28.45 | $27.88 | 2,835 |
| 2021-02-10 | $28.30 | $28.47 | $28.30 | $28.42 | $27.85 | 6,180 |
| 2021-02-09 | $28.40 | $28.50 | $28.38 | $28.43 | $27.87 | 5,534 |
| 2021-02-08 | $27.96 | $28.40 | $27.96 | $28.40 | $27.83 | 4,387 |
| 2021-02-05 | $28.00 | $28.05 | $27.95 | $27.96 | $27.41 | 2,945 |
| 2021-02-04 | $27.74 | $27.82 | $27.74 | $27.78 | $27.22 | 2,018 |
| 2021-02-03 | $27.46 | $27.46 | $27.30 | $27.40 | $26.85 | 4,101 |
| 2021-02-02 | $27.36 | $27.54 | $27.36 | $27.47 | $26.92 | 4,762 |
| 2021-02-01 | $27.43 | $27.47 | $27.32 | $27.42 | $26.88 | 5,160 |
| 2021-01-29 | $27.64 | $27.64 | $27.12 | $27.12 | $26.58 | 2,936 |
| 2021-01-28 | $27.90 | $27.97 | $27.82 | $27.85 | $27.30 | 5,980 |
| 2021-01-27 | $28.04 | $28.05 | $27.72 | $27.76 | $27.20 | 3,214 |
| 2021-01-26 | $28.56 | $28.56 | $28.36 | $28.42 | $27.85 | 1,784 |
| 2021-01-25 | $28.44 | $28.60 | $28.25 | $28.45 | $27.88 | 5,997 |
| 2021-01-22 | $28.22 | $28.35 | $28.22 | $28.32 | $27.76 | 3,297 |
| 2021-01-21 | $28.40 | $28.44 | $28.31 | $28.38 | $27.81 | 5,321 |
| 2021-01-20 | $28.34 | $28.53 | $28.34 | $28.49 | $27.92 | 10,153 |
| 2021-01-19 | $28.11 | $28.22 | $28.09 | $28.22 | $27.65 | 3,716 |
| 2021-01-15 | $27.93 | $28.05 | $27.75 | $27.95 | $27.39 | 9,208 |
| 2021-01-14 | $28.22 | $28.34 | $28.15 | $28.15 | $27.58 | 5,059 |
| 2021-01-13 | $28.01 | $28.04 | $27.94 | $27.97 | $27.41 | 1,977 |
| 2021-01-12 | $27.91 | $28.18 | $27.91 | $28.18 | $27.61 | 10,082 |
| 2021-01-11 | $27.25 | $27.89 | $27.25 | $27.75 | $27.20 | 2,922 |
| 2021-01-08 | $27.69 | $27.69 | $27.34 | $27.59 | $27.04 | 1,569 |
| 2021-01-07 | $27.50 | $27.74 | $27.50 | $27.74 | $27.18 | 3,018 |
| 2021-01-06 | $26.79 | $27.41 | $26.79 | $27.18 | $26.64 | 5,252 |
| 2021-01-05 | $26.25 | $26.60 | $26.25 | $26.58 | $26.05 | 4,686 |
| 2021-01-04 | $26.75 | $26.75 | $26.23 | $26.45 | $25.92 | 9,752 |
| 2020-12-31 | $27.04 | $27.04 | $26.58 | $26.63 | $26.10 | 2,447 |
| 2020-12-30 | $26.97 | $26.97 | $26.83 | $26.83 | $26.30 | 8,483 |
| 2020-12-29 | $26.83 | $26.83 | $26.73 | $26.83 | $26.29 | 3,987 |
| 2020-12-28 | $27.09 | $27.10 | $26.93 | $26.96 | $26.41 | 5,148 |
| 2020-12-24 | $27.22 | $27.28 | $27.20 | $27.22 | $26.66 | 3,367 |
| 2020-12-23 | $27.21 | $27.34 | $27.21 | $27.30 | $26.75 | 6,520 |
| 2020-12-22 | $27.33 | $27.33 | $27.20 | $27.29 | $26.73 | 8,509 |
| 2020-12-21 | $27.22 | $27.41 | $27.21 | $27.34 | $26.79 | 5,132 |
| 2020-12-18 | $27.41 | $27.41 | $27.33 | $27.38 | $26.83 | 2,376 |
| 2020-12-17 | $27.30 | $27.45 | $27.30 | $27.45 | $26.89 | 2,411 |
| 2020-12-16 | $26.98 | $27.16 | $26.98 | $27.08 | $26.53 | 3,969 |
| 2020-12-15 | $27.15 | $27.18 | $27.03 | $27.18 | $26.63 | 5,070 |
| 2020-12-14 | $27.43 | $27.43 | $27.19 | $27.24 | $26.68 | 1,760 |
| 2020-12-11 | $27.51 | $27.51 | $27.32 | $27.51 | $26.96 | 3,913 |
| 2020-12-10 | $27.38 | $27.59 | $27.38 | $27.56 | $27.01 | 9,172 |
| 2020-12-09 | $27.79 | $27.79 | $27.51 | $27.61 | $27.05 | 15,249 |
| 2020-12-08 | $27.68 | $27.83 | $27.68 | $27.83 | $27.27 | 1,496 |
| 2020-12-07 | $27.68 | $27.73 | $27.60 | $27.64 | $27.08 | 5,084 |
| 2020-12-04 | $27.63 | $27.67 | $27.63 | $27.67 | $27.11 | 1,249 |
| 2020-12-03 | $27.58 | $27.63 | $27.56 | $27.59 | $27.03 | 4,557 |
| 2020-12-02 | $27.41 | $27.62 | $27.41 | $27.62 | $27.06 | 4,663 |
| 2020-12-01 | $27.61 | $27.64 | $27.37 | $27.46 | $26.91 | 2,070 |
| 2020-11-30 | $27.66 | $27.66 | $27.37 | $27.51 | $26.95 | 1,028 |
| 2020-11-27 | $27.56 | $27.57 | $27.47 | $27.55 | $26.99 | 4,012 |
| 2020-11-25 | $27.20 | $27.44 | $27.20 | $27.39 | $26.84 | 1,682 |
| 2020-11-24 | $27.22 | $27.39 | $27.22 | $27.35 | $26.80 | 4,182 |
| 2020-11-23 | $26.76 | $26.97 | $26.67 | $26.94 | $26.40 | 6,660 |
| 2020-11-20 | $26.40 | $26.50 | $26.40 | $26.50 | $25.96 | 3,087 |
| 2020-11-19 | $26.36 | $26.54 | $26.27 | $26.54 | $26.00 | 5,832 |
| 2020-11-18 | $26.43 | $26.81 | $26.43 | $26.45 | $25.92 | 6,977 |
| 2020-11-17 | $26.32 | $26.61 | $26.32 | $26.56 | $26.02 | 10,804 |
| 2020-11-16 | $26.57 | $26.73 | $26.55 | $26.71 | $26.16 | 6,396 |
| 2020-11-13 | $25.86 | $26.40 | $25.86 | $26.40 | $25.86 | 7,335 |
| 2020-11-12 | $26.03 | $26.11 | $25.85 | $25.85 | $25.33 | 2,900 |
| 2020-11-11 | $26.29 | $26.29 | $26.21 | $26.24 | $25.71 | 4,510 |
| 2020-11-10 | $26.05 | $26.19 | $25.89 | $26.04 | $25.51 | 4,542 |
| 2020-11-09 | $26.60 | $26.60 | $26.18 | $26.18 | $25.65 | 6,391 |
| 2020-11-06 | $26.36 | $26.55 | $26.36 | $26.55 | $26.01 | 12,034 |
| 2020-11-05 | $26.36 | $26.51 | $26.36 | $26.51 | $25.97 | 7,948 |
| 2020-11-04 | $25.89 | $26.17 | $25.89 | $26.07 | $25.54 | 5,406 |
| 2020-11-03 | $25.90 | $25.92 | $25.90 | $25.92 | $25.40 | 1,653 |
| 2020-11-02 | $25.65 | $25.72 | $25.60 | $25.72 | $25.20 | 8,385 |
| 2020-10-30 | $25.40 | $25.50 | $25.40 | $25.47 | $24.95 | 7,655 |
| 2020-10-29 | $25.74 | $25.85 | $25.72 | $25.80 | $25.28 | 5,478 |
| 2020-10-28 | $25.79 | $25.79 | $25.67 | $25.67 | $25.15 | 1,515 |
| 2020-10-27 | $26.34 | $26.34 | $26.27 | $26.27 | $25.73 | 2,064 |
| 2020-10-26 | $26.41 | $26.41 | $26.16 | $26.26 | $25.73 | 960 |
| 2020-10-23 | $26.53 | $26.67 | $26.49 | $26.67 | $26.13 | 4,049 |
| 2020-10-22 | $26.63 | $26.64 | $26.51 | $26.60 | $26.06 | 9,159 |
| 2020-10-21 | $26.80 | $26.85 | $26.72 | $26.72 | $26.18 | 7,753 |
| 2020-10-20 | $27.08 | $27.08 | $26.90 | $26.90 | $26.36 | 1,043 |
| 2020-10-19 | $26.91 | $27.12 | $26.77 | $26.77 | $26.22 | 4,610 |
| 2020-10-16 | $27.26 | $27.33 | $27.15 | $27.15 | $26.60 | 5,034 |
| 2020-10-15 | $26.96 | $27.17 | $26.96 | $27.16 | $26.61 | 6,984 |
| 2020-10-14 | $27.13 | $27.19 | $27.13 | $27.13 | $26.58 | 8,424 |
| 2020-10-13 | $27.21 | $27.26 | $27.17 | $27.24 | $26.69 | 1,647 |
| 2020-10-12 | $27.24 | $27.29 | $27.24 | $27.28 | $26.73 | 3,578 |
| 2020-10-09 | $27.07 | $27.07 | $27.07 | $27.07 | $26.52 | 1,807 |
| 2020-10-08 | $26.88 | $26.90 | $26.84 | $26.90 | $26.35 | 1,678 |
| 2020-10-07 | $26.65 | $26.68 | $26.56 | $26.68 | $26.14 | 12,982 |
| 2020-10-06 | $26.67 | $26.71 | $26.39 | $26.39 | $25.85 | 6,458 |
| 2020-10-05 | $26.56 | $26.64 | $26.53 | $26.64 | $26.10 | 4,389 |
| 2020-10-02 | $26.28 | $26.45 | $26.28 | $26.38 | $25.84 | 3,035 |
| 2020-10-01 | $26.45 | $26.57 | $26.45 | $26.47 | $25.94 | 4,028 |
| 2020-09-30 | $26.37 | $26.52 | $26.31 | $26.39 | $25.85 | 8,256 |
| 2020-09-29 | $26.29 | $26.36 | $26.27 | $26.27 | $25.74 | 6,023 |
| 2020-09-28 | $25.85 | $26.35 | $25.85 | $26.28 | $25.75 | 3,607 |
| 2020-09-25 | $25.85 | $26.08 | $25.85 | $26.08 | $25.55 | 2,915 |
| 2020-09-24 | $25.74 | $26.09 | $25.74 | $25.90 | $25.38 | 3,452 |
| 2020-09-23 | $26.27 | $26.42 | $26.03 | $26.03 | $25.51 | 2,681 |
| 2020-09-22 | $26.19 | $26.42 | $26.17 | $26.40 | $25.87 | 13,200 |
| 2020-09-21 | $26.07 | $26.15 | $25.90 | $26.15 | $25.62 | 1,438 |
| 2020-09-18 | $26.70 | $26.70 | $26.67 | $26.67 | $26.13 | 616 |
| 2020-09-17 | $26.93 | $27.00 | $26.77 | $26.90 | $26.35 | 6,341 |
| 2020-09-16 | $27.15 | $27.30 | $27.13 | $27.14 | $26.59 | 5,148 |
| 2020-09-15 | $27.12 | $27.14 | $27.08 | $27.08 | $26.53 | 7,703 |
| 2020-09-14 | $27.01 | $27.11 | $27.01 | $27.11 | $26.54 | 3,043 |
| 2020-09-11 | $26.84 | $26.88 | $26.77 | $26.83 | $26.26 | 1,936 |
| 2020-09-10 | $27.00 | $27.00 | $26.87 | $26.87 | $26.31 | 4,746 |
| 2020-09-09 | $26.94 | $27.16 | $26.93 | $27.05 | $26.49 | 3,478 |
| 2020-09-08 | $26.80 | $26.95 | $26.72 | $26.72 | $26.16 | 9,713 |
| 2020-09-04 | $27.71 | $27.75 | $26.92 | $27.32 | $26.75 | 9,231 |
| 2020-09-03 | $27.82 | $27.91 | $27.52 | $27.62 | $27.04 | 2,783 |
| 2020-09-02 | $28.32 | $28.62 | $28.32 | $28.62 | $28.02 | 4,029 |
| 2020-09-01 | $28.02 | $28.13 | $28.02 | $28.13 | $27.54 | 3,387 |
| 2020-08-31 | $27.88 | $28.01 | $27.88 | $27.99 | $27.40 | 3,635 |
| 2020-08-28 | $28.01 | $28.09 | $27.98 | $28.08 | $27.49 | 6,611 |
| 2020-08-27 | $28.20 | $28.20 | $27.97 | $28.04 | $27.45 | 8,084 |
| 2020-08-26 | $27.96 | $28.12 | $27.94 | $28.11 | $27.52 | 1,529 |
| 2020-08-25 | $27.76 | $27.86 | $27.76 | $27.86 | $27.28 | 16,988 |
| 2020-08-24 | $27.76 | $27.83 | $27.73 | $27.83 | $27.24 | 11,241 |
| 2020-08-21 | $27.57 | $27.57 | $27.51 | $27.57 | $26.99 | 854 |
| 2020-08-20 | $27.55 | $27.58 | $27.55 | $27.58 | $27.00 | 1,655 |
| 2020-08-19 | $27.80 | $27.80 | $27.68 | $27.68 | $27.10 | 3,397 |
| 2020-08-18 | $27.49 | $27.58 | $27.49 | $27.57 | $26.99 | 2,392 |
| 2020-08-17 | $27.60 | $27.60 | $27.55 | $27.56 | $26.98 | 3,004 |
| 2020-08-14 | $27.29 | $27.44 | $27.29 | $27.38 | $26.81 | 4,612 |
| 2020-08-13 | $27.37 | $27.50 | $27.37 | $27.41 | $26.83 | 3,847 |
| 2020-08-12 | $27.50 | $27.51 | $27.50 | $27.51 | $26.93 | 3,729 |
| 2020-08-11 | $27.17 | $27.32 | $27.04 | $27.04 | $26.47 | 4,816 |
| 2020-08-10 | $27.24 | $27.29 | $27.21 | $27.27 | $26.70 | 3,597 |
| 2020-08-07 | $27.20 | $27.29 | $27.16 | $27.29 | $26.71 | 7,255 |
| 2020-08-06 | $27.06 | $27.20 | $27.05 | $27.20 | $26.62 | 3,331 |
| 2020-08-05 | $27.17 | $27.17 | $27.11 | $27.17 | $26.60 | 5,332 |
| 2020-08-04 | $26.96 | $27.08 | $26.96 | $27.04 | $26.48 | 6,862 |
| 2020-08-03 | $27.06 | $27.06 | $27.01 | $27.04 | $26.48 | 1,366 |
| 2020-07-31 | $26.62 | $26.77 | $26.52 | $26.77 | $26.21 | 4,621 |
| 2020-07-30 | $26.58 | $26.90 | $26.58 | $26.90 | $26.33 | 2,773 |
| 2020-07-29 | $26.88 | $27.00 | $26.88 | $26.97 | $26.40 | 2,361 |
| 2020-07-28 | $26.79 | $26.82 | $26.67 | $26.67 | $26.11 | 2,482 |
| 2020-07-27 | $26.85 | $26.86 | $26.85 | $26.86 | $26.30 | 2,152 |
| 2020-07-24 | $26.66 | $26.66 | $26.58 | $26.61 | $26.06 | 2,850 |
| 2020-07-23 | $27.21 | $27.21 | $26.79 | $26.79 | $26.23 | 718 |
| 2020-07-22 | $27.27 | $27.32 | $27.23 | $27.32 | $26.74 | 6,680 |
| 2020-07-21 | $27.24 | $27.26 | $27.10 | $27.10 | $26.53 | 6,823 |
| 2020-07-20 | $26.91 | $27.22 | $26.91 | $27.22 | $26.65 | 3,968 |
| 2020-07-17 | $26.84 | $26.93 | $26.82 | $26.93 | $26.37 | 2,787 |
| 2020-07-16 | $26.77 | $26.82 | $26.68 | $26.82 | $26.25 | 4,411 |
| 2020-07-15 | $26.88 | $26.88 | $26.79 | $26.87 | $26.31 | 1,795 |
| 2020-07-14 | $26.51 | $26.88 | $26.51 | $26.88 | $26.32 | 6,201 |
| 2020-07-13 | $27.26 | $27.39 | $26.56 | $26.56 | $26.00 | 1,679 |
| 2020-07-10 | $26.81 | $27.02 | $26.81 | $27.02 | $26.45 | 4,187 |
| 2020-07-09 | $26.89 | $26.92 | $26.66 | $26.92 | $26.36 | 9,340 |
| 2020-07-08 | $26.73 | $26.78 | $26.66 | $26.78 | $26.22 | 14,495 |
| 2020-07-07 | $26.62 | $26.78 | $26.56 | $26.56 | $26.00 | 6,655 |
| 2020-07-06 | $26.57 | $26.63 | $26.57 | $26.63 | $26.07 | 323 |
| 2020-07-02 | $26.44 | $26.47 | $26.36 | $26.36 | $25.81 | 2,110 |
| 2020-07-01 | $26.16 | $26.25 | $26.09 | $26.24 | $25.69 | 4,372 |
| 2020-06-30 | $25.87 | $26.07 | $25.87 | $26.07 | $25.52 | 743 |
| 2020-06-29 | $25.76 | $25.77 | $25.74 | $25.77 | $25.23 | 3,107 |
| 2020-06-26 | $25.76 | $25.83 | $25.61 | $25.61 | $25.07 | 7,526 |
| 2020-06-25 | $25.79 | $26.02 | $25.79 | $26.02 | $25.48 | 2,682 |
| 2020-06-24 | $25.99 | $26.24 | $25.79 | $25.85 | $25.31 | 4,181 |
| 2020-06-23 | $26.30 | $26.31 | $26.23 | $26.25 | $25.70 | 3,709 |
| 2020-06-22 | $25.71 | $26.22 | $25.71 | $26.21 | $25.65 | 6,122 |
| 2020-06-19 | $26.11 | $26.11 | $25.89 | $26.05 | $25.50 | 7,570 |
| 2020-06-18 | $25.87 | $25.94 | $25.87 | $25.91 | $25.36 | 9,232 |
| 2020-06-17 | $25.95 | $25.95 | $25.95 | $25.95 | $25.40 | 64 |
| 2020-06-16 | $26.12 | $26.12 | $25.86 | $25.87 | $25.32 | 4,810 |
| 2020-06-15 | $25.74 | $26.06 | $25.74 | $26.01 | $25.47 | 7,584 |
| 2020-06-12 | $25.70 | $25.83 | $25.42 | $25.83 | $25.29 | 8,887 |
| 2020-06-11 | $26.17 | $26.17 | $25.47 | $25.51 | $24.97 | 8,005 |
| 2020-06-10 | $27.11 | $27.11 | $27.04 | $27.05 | $26.48 | 7,374 |
| 2020-06-09 | $27.27 | $27.27 | $27.11 | $27.12 | $26.55 | 9,091 |
| 2020-06-08 | $27.12 | $27.25 | $27.07 | $27.25 | $26.68 | 26,728 |
| 2020-06-05 | $27.12 | $27.25 | $27.12 | $27.15 | $26.58 | 1,139 |
| 2020-06-04 | $26.80 | $26.85 | $26.54 | $26.70 | $26.14 | 15,816 |
| 2020-06-03 | $26.78 | $26.80 | $26.70 | $26.78 | $26.22 | 8,476 |
| 2020-06-02 | $26.23 | $26.49 | $26.23 | $26.49 | $25.94 | 7,812 |
| 2020-06-01 | $26.34 | $26.34 | $26.31 | $26.31 | $25.76 | 973 |
| 2020-05-29 | $26.11 | $26.36 | $26.05 | $26.36 | $25.80 | 5,020 |
| 2020-05-28 | $26.12 | $26.38 | $26.12 | $26.12 | $25.57 | 2,397 |
| 2020-05-27 | $25.61 | $26.07 | $25.61 | $26.07 | $25.53 | 2,057 |
| 2020-05-26 | $26.10 | $26.10 | $25.88 | $25.88 | $25.34 | 2,746 |
| 2020-05-22 | $25.63 | $25.79 | $25.63 | $25.79 | $25.25 | 2,149 |
| 2020-05-21 | $25.87 | $25.87 | $25.63 | $25.72 | $25.18 | 12,856 |
| 2020-05-20 | $25.93 | $25.96 | $25.83 | $25.89 | $25.35 | 8,594 |
| 2020-05-19 | $25.83 | $25.88 | $25.72 | $25.72 | $25.18 | 4,636 |
| 2020-05-18 | $25.86 | $25.89 | $25.81 | $25.82 | $25.27 | 4,981 |
| 2020-05-15 | $25.31 | $25.66 | $25.31 | $25.66 | $25.12 | 1,350 |
| 2020-05-14 | $25.13 | $25.48 | $25.05 | $25.48 | $24.94 | 3,009 |
| 2020-05-13 | $25.45 | $25.63 | $25.12 | $25.28 | $24.75 | 12,872 |
| 2020-05-12 | $26.02 | $26.04 | $25.65 | $25.65 | $25.11 | 2,336 |
| 2020-05-11 | $25.79 | $25.96 | $25.78 | $25.96 | $25.42 | 3,088 |
| 2020-05-08 | $25.63 | $25.74 | $25.63 | $25.74 | $25.19 | 1,675 |
| 2020-05-07 | $25.48 | $25.48 | $25.40 | $25.42 | $24.88 | 784 |
| 2020-05-06 | $25.46 | $25.46 | $25.33 | $25.33 | $24.79 | 645 |
| 2020-05-05 | $25.27 | $25.44 | $25.27 | $25.34 | $24.80 | 5,732 |
| 2020-05-04 | $24.85 | $25.12 | $24.85 | $25.12 | $24.59 | 21,779 |
| 2020-05-01 | $25.12 | $25.12 | $24.92 | $24.95 | $24.43 | 10,018 |
| 2020-04-30 | $25.27 | $25.37 | $25.27 | $25.34 | $24.81 | 3,996 |
| 2020-04-29 | $25.33 | $25.45 | $25.33 | $25.36 | $24.83 | 6,951 |
| 2020-04-28 | $25.33 | $25.33 | $25.30 | $25.30 | $24.77 | 467 |
| 2020-04-27 | $25.43 | $25.45 | $25.42 | $25.45 | $24.92 | 905 |
| 2020-04-24 | $25.26 | $25.41 | $25.26 | $25.40 | $24.87 | 7,068 |
| 2020-04-23 | $25.35 | $25.35 | $25.28 | $25.28 | $24.74 | 7,012 |
| 2020-04-22 | $25.24 | $25.43 | $25.24 | $25.43 | $24.89 | 10,326 |
| 2020-04-21 | $25.25 | $25.25 | $24.92 | $24.96 | $24.43 | 7,090 |
| 2020-04-20 | $25.75 | $25.89 | $25.64 | $25.64 | $25.10 | 4,387 |
| 2020-04-17 | $25.77 | $25.83 | $25.63 | $25.83 | $25.29 | 3,280 |
| 2020-04-16 | $25.45 | $25.66 | $25.45 | $25.66 | $25.12 | 1,859 |
| 2020-04-15 | $25.37 | $25.49 | $25.29 | $25.40 | $24.87 | 6,052 |
| 2020-04-14 | $25.52 | $25.61 | $25.51 | $25.61 | $25.07 | 5,265 |
| 2020-04-13 | $25.07 | $25.18 | $25.07 | $25.18 | $24.65 | 5,018 |
| 2020-04-09 | $25.26 | $25.26 | $25.25 | $25.25 | $24.72 | 4,621 |
| 2020-04-08 | $24.97 | $25.18 | $24.97 | $25.16 | $24.63 | 1,896 |
| 2020-04-07 | $25.16 | $25.16 | $25.02 | $25.03 | $24.51 | 2,730 |
| 2020-04-06 | $25.13 | $25.13 | $24.95 | $24.95 | $24.43 | 4,556 |
| 2020-04-03 | $25.09 | $25.09 | $25.04 | $25.07 | $24.54 | 1,540 |
| 2020-04-02 | $25.06 | $25.13 | $25.06 | $25.12 | $24.59 | 6,176 |
| 2020-04-01 | $24.92 | $25.10 | $24.92 | $25.05 | $24.53 | 2,142 |
| 2020-03-31 | $25.16 | $25.16 | $25.11 | $25.16 | $24.63 | 3,371 |
| 2020-03-30 | $25.19 | $25.21 | $25.19 | $25.19 | $24.66 | 999 |
| 2020-03-27 | $24.96 | $25.16 | $24.96 | $25.13 | $24.60 | 4,435 |
| 2020-03-26 | $25.08 | $25.10 | $25.00 | $25.00 | $24.47 | 6,343 |
| 2020-03-25 | $24.97 | $25.10 | $24.97 | $25.05 | $24.52 | 7,165 |
| 2020-03-24 | $25.27 | $25.27 | $25.05 | $25.07 | $24.54 | 7,394 |
| 2020-03-23 | $25.06 | $25.10 | $25.05 | $25.07 | $24.54 | 3,840 |
| 2020-03-20 | $25.07 | $25.17 | $25.04 | $25.12 | $24.59 | 5,403 |
| 2020-03-19 | $25.11 | $25.19 | $25.03 | $25.17 | $24.64 | 8,043 |
| 2020-03-18 | $25.21 | $25.21 | $25.00 | $25.12 | $24.59 | 8,694 |
| 2020-03-17 | $25.17 | $25.18 | $25.06 | $25.17 | $24.64 | 10,870 |
| 2020-03-16 | $24.54 | $25.25 | $24.54 | $25.21 | $24.66 | 42,986 |
| 2020-03-13 | $25.36 | $25.36 | $25.05 | $25.17 | $24.62 | 861,111 |
| 2020-03-12 | $24.96 | $25.14 | $24.96 | $25.14 | $24.59 | 5,415 |
| 2020-03-11 | $25.19 | $25.19 | $25.08 | $25.13 | $24.58 | 3,896 |
| 2020-03-10 | $25.32 | $25.32 | $25.03 | $25.14 | $24.59 | 5,124 |
| 2020-03-09 | $24.91 | $25.31 | $24.91 | $25.14 | $24.59 | 5,552 |
| 2020-03-06 | $25.14 | $25.31 | $25.14 | $25.31 | $24.76 | 2,234 |
| 2020-03-05 | $25.33 | $25.50 | $25.33 | $25.40 | $24.85 | 2,463 |
| 2020-03-04 | $25.56 | $25.56 | $25.40 | $25.56 | $25.00 | 3,426 |
| 2020-03-03 | $25.43 | $25.48 | $25.43 | $25.48 | $24.92 | 3,854 |
| 2020-03-02 | $25.56 | $25.56 | $25.46 | $25.55 | $24.99 | 1,958 |
| 2020-02-28 | $25.52 | $25.68 | $25.52 | $25.65 | $25.09 | 8,615 |
| 2020-02-27 | $25.76 | $25.87 | $25.76 | $25.79 | $25.22 | 3,297 |
| 2020-02-26 | $26.11 | $26.11 | $25.77 | $25.77 | $25.21 | 8,483 |
| 2020-02-25 | $26.56 | $26.56 | $25.76 | $25.76 | $25.19 | 4,654 |
| 2020-02-24 | $26.60 | $26.66 | $26.46 | $26.49 | $25.91 | 1,703 |
| 2020-02-21 | $27.35 | $27.37 | $27.25 | $27.33 | $26.73 | 1,153 |
| 2020-02-20 | $27.47 | $27.66 | $27.45 | $27.66 | $27.06 | 3,860 |
| 2020-02-19 | $27.81 | $27.85 | $27.80 | $27.83 | $27.22 | 2,790 |
| 2020-02-18 | $27.59 | $27.64 | $27.55 | $27.64 | $27.04 | 6,882 |
| 2020-02-14 | $27.66 | $27.71 | $27.62 | $27.71 | $27.11 | 7,871 |
| 2020-02-13 | $27.44 | $27.59 | $27.44 | $27.54 | $26.94 | 9,060 |
| 2020-02-12 | $27.43 | $27.51 | $27.37 | $27.51 | $26.91 | 14,728 |
| 2020-02-11 | $27.32 | $27.42 | $27.30 | $27.36 | $26.77 | 2,032 |
| 2020-02-10 | $27.04 | $27.22 | $27.04 | $27.22 | $26.63 | 5,169 |
| 2020-02-07 | $27.07 | $27.09 | $27.00 | $27.05 | $26.46 | 4,809 |
| 2020-02-06 | $27.19 | $27.25 | $27.18 | $27.25 | $26.65 | 10,085 |
| 2020-02-05 | $27.18 | $27.22 | $27.13 | $27.22 | $26.63 | 6,475 |
| 2020-02-04 | $27.17 | $27.26 | $27.08 | $27.08 | $26.48 | 4,094 |
| 2020-02-03 | $26.67 | $26.91 | $26.67 | $26.82 | $26.23 | 6,555 |
| 2020-01-31 | $26.69 | $26.73 | $26.54 | $26.62 | $26.04 | 2,478 |
| 2020-01-30 | $26.93 | $27.17 | $26.91 | $27.17 | $26.58 | 6,575 |
| 2020-01-29 | $27.48 | $27.48 | $27.21 | $27.22 | $26.62 | 11,402 |
| 2020-01-28 | $27.10 | $27.31 | $27.10 | $27.24 | $26.65 | 6,768 |
| 2020-01-27 | $27.15 | $27.15 | $26.99 | $27.01 | $26.42 | 6,650 |
| 2020-01-24 | $27.81 | $27.81 | $27.44 | $27.45 | $26.85 | 6,339 |
| 2020-01-23 | $27.79 | $27.81 | $27.66 | $27.81 | $27.20 | 3,329 |
| 2020-01-22 | $27.92 | $27.95 | $27.81 | $27.81 | $27.21 | 8,998 |
| 2020-01-21 | $27.73 | $27.80 | $27.69 | $27.74 | $27.13 | 20,096 |
| 2020-01-17 | $27.92 | $27.92 | $27.73 | $27.80 | $27.19 | 3,091 |
| 2020-01-16 | $27.66 | $27.74 | $27.63 | $27.74 | $27.13 | 2,900 |
| 2020-01-15 | $27.61 | $27.64 | $27.51 | $27.53 | $26.93 | 891 |
| 2020-01-14 | $27.49 | $27.62 | $27.49 | $27.52 | $26.91 | 9,623 |
| 2020-01-13 | $27.47 | $27.53 | $27.45 | $27.53 | $26.93 | 3,440 |
| 2020-01-10 | $27.63 | $27.63 | $27.35 | $27.36 | $26.77 | 3,666 |
| 2020-01-09 | $27.45 | $27.45 | $27.39 | $27.42 | $26.82 | 6,324 |
| 2020-01-08 | $27.26 | $27.37 | $27.23 | $27.26 | $26.66 | 6,909 |
| 2020-01-07 | $27.16 | $27.18 | $27.14 | $27.15 | $26.55 | 4,396 |
| 2020-01-06 | $27.11 | $27.17 | $27.06 | $27.17 | $26.58 | 4,776 |
| 2020-01-03 | $27.01 | $27.27 | $27.01 | $27.20 | $26.61 | 7,025 |
| 2020-01-02 | $27.28 | $27.38 | $27.23 | $27.38 | $26.78 | 6,048 |
| 2019-12-31 | $27.21 | $27.28 | $27.21 | $27.28 | $26.68 | 13,785 |
| 2019-12-30 | $27.31 | $27.35 | $27.29 | $27.29 | $26.69 | 9,519 |
| 2019-12-27 | $27.49 | $27.52 | $27.48 | $27.48 | $26.82 | 6,109 |
| 2019-12-26 | $27.31 | $27.47 | $27.31 | $27.47 | $26.81 | 4,023 |
| 2019-12-24 | $27.38 | $27.42 | $27.36 | $27.39 | $26.72 | 10,208 |
| 2019-12-23 | $27.39 | $27.46 | $27.39 | $27.40 | $26.74 | 10,148 |
| 2019-12-20 | $27.44 | $27.46 | $27.42 | $27.46 | $26.79 | 5,916 |
| 2019-12-19 | $27.27 | $27.30 | $27.25 | $27.30 | $26.64 | 7,558 |
| 2019-12-18 | $27.31 | $27.31 | $27.25 | $27.27 | $26.61 | 8,825 |
| 2019-12-17 | $27.51 | $27.51 | $27.27 | $27.33 | $26.67 | 6,733 |
| 2019-12-16 | $27.19 | $27.37 | $27.19 | $27.33 | $26.66 | 9,030 |
| 2019-12-13 | $27.13 | $27.20 | $27.10 | $27.16 | $26.51 | 1,388 |
| 2019-12-12 | $27.16 | $27.24 | $27.02 | $27.24 | $26.58 | 6,129 |
| 2019-12-11 | $26.94 | $26.96 | $26.91 | $26.96 | $26.30 | 3,851 |
| 2019-12-10 | $26.86 | $26.91 | $26.86 | $26.87 | $26.22 | 7,738 |
| 2019-12-09 | $26.89 | $26.90 | $26.86 | $26.89 | $26.24 | 3,697 |
| 2019-12-06 | $26.96 | $26.96 | $26.89 | $26.89 | $26.24 | 2,952 |
| 2019-12-05 | $26.66 | $26.72 | $26.62 | $26.70 | $26.05 | 8,527 |
| 2019-12-04 | $26.68 | $26.70 | $26.65 | $26.68 | $26.03 | 5,285 |
| 2019-12-03 | $26.40 | $26.49 | $26.40 | $26.49 | $25.85 | 14,102 |
| 2019-12-02 | $26.65 | $26.65 | $26.63 | $26.63 | $25.99 | 1,516 |
| 2019-11-29 | $26.82 | $26.87 | $26.75 | $26.77 | $26.13 | 6,236 |
| 2019-11-27 | $26.78 | $26.91 | $26.78 | $26.90 | $26.25 | 15,027 |
| 2019-11-26 | $26.75 | $26.83 | $26.75 | $26.81 | $26.16 | 9,402 |
| 2019-11-25 | $26.66 | $26.75 | $26.66 | $26.75 | $26.10 | 12,418 |
| 2019-11-22 | $26.57 | $26.58 | $26.47 | $26.56 | $25.91 | 12,917 |
| 2019-11-21 | $26.61 | $26.61 | $26.52 | $26.52 | $25.88 | 9,496 |
| 2019-11-20 | $26.68 | $26.74 | $26.52 | $26.67 | $26.03 | 8,202 |
| 2019-11-19 | $26.80 | $26.83 | $26.79 | $26.80 | $26.15 | 3,959 |
| 2019-11-18 | $26.80 | $26.90 | $26.80 | $26.88 | $26.23 | 4,491 |
| 2019-11-15 | $26.93 | $26.99 | $26.90 | $26.96 | $26.31 | 6,519 |
| 2019-11-14 | $26.70 | $26.78 | $26.70 | $26.78 | $26.13 | 7,393 |
| 2019-11-13 | $26.59 | $26.80 | $26.59 | $26.78 | $26.13 | 8,608 |
| 2019-11-12 | $26.70 | $26.78 | $26.70 | $26.72 | $26.07 | 2,434 |
| 2019-11-11 | $26.54 | $26.64 | $26.54 | $26.63 | $25.98 | 4,801 |
| 2019-11-08 | $26.49 | $26.64 | $26.48 | $26.64 | $25.99 | 13,023 |
| 2019-11-07 | $26.64 | $26.64 | $26.49 | $26.49 | $25.85 | 4,000 |
| 2019-11-06 | $26.38 | $26.49 | $26.33 | $26.49 | $25.84 | 6,308 |
| 2019-11-05 | $26.39 | $26.48 | $26.38 | $26.43 | $25.79 | 5,176 |
| 2019-11-04 | $26.46 | $26.50 | $26.42 | $26.44 | $25.80 | 4,945 |
| 2019-11-01 | $26.35 | $26.41 | $26.32 | $26.40 | $25.77 | 7,753 |
| 2019-10-31 | $26.15 | $26.15 | $26.03 | $26.13 | $25.50 | 4,858 |
| 2019-10-30 | $26.15 | $26.28 | $26.13 | $26.28 | $25.64 | 6,497 |
| 2019-10-29 | $26.17 | $26.25 | $26.15 | $26.15 | $25.52 | 7,579 |
| 2019-10-28 | $26.16 | $26.16 | $26.09 | $26.11 | $25.48 | 7,821 |
| 2019-10-25 | $25.98 | $26.04 | $25.95 | $25.97 | $25.34 | 4,452 |
| 2019-10-24 | $25.84 | $25.94 | $25.84 | $25.94 | $25.31 | 2,354 |
| 2019-10-23 | $25.83 | $25.84 | $25.75 | $25.84 | $25.22 | 10,890 |
| 2019-10-22 | $26.16 | $26.22 | $25.98 | $25.98 | $25.35 | 5,548 |
| 2019-10-21 | $26.23 | $26.27 | $26.21 | $26.27 | $25.63 | 7,065 |
| 2019-10-18 | $26.23 | $26.28 | $26.13 | $26.22 | $25.59 | 13,833 |
| 2019-10-17 | $26.26 | $26.31 | $26.20 | $26.26 | $25.62 | 6,603 |
| 2019-10-16 | $26.20 | $26.24 | $26.15 | $26.22 | $25.58 | 11,713 |
| 2019-10-15 | $26.24 | $26.31 | $26.24 | $26.29 | $25.65 | 5,878 |
| 2019-10-14 | $26.19 | $26.21 | $26.16 | $26.17 | $25.54 | 9,226 |
| 2019-10-11 | $26.29 | $26.37 | $26.22 | $26.22 | $25.58 | 5,179 |
| 2019-10-10 | $26.08 | $26.12 | $26.01 | $26.03 | $25.40 | 10,341 |
| 2019-10-09 | $25.91 | $25.99 | $25.87 | $25.96 | $25.33 | 17,714 |
| 2019-10-08 | $25.80 | $25.93 | $25.77 | $25.77 | $25.14 | 8,197 |
| 2019-10-07 | $26.12 | $26.16 | $26.11 | $26.11 | $25.47 | 6,878 |
| 2019-10-04 | $25.94 | $26.18 | $25.94 | $26.18 | $25.55 | 4,372 |
| 2019-10-03 | $25.59 | $25.87 | $25.59 | $25.87 | $25.24 | 2,730 |
| 2019-10-02 | $26.11 | $26.11 | $25.70 | $25.77 | $25.15 | 9,216 |
| 2019-10-01 | $26.74 | $26.74 | $26.32 | $26.32 | $25.68 | 7,247 |
| 2019-09-30 | $26.60 | $26.71 | $26.60 | $26.68 | $26.04 | 9,158 |
| 2019-09-27 | $26.72 | $26.72 | $26.47 | $26.48 | $25.84 | 3,160 |
| 2019-09-26 | $26.65 | $26.75 | $26.65 | $26.69 | $26.05 | 1,308 |
| 2019-09-25 | $26.71 | $26.81 | $26.70 | $26.81 | $26.16 | 6,978 |
| 2019-09-24 | $26.84 | $26.85 | $26.50 | $26.56 | $25.91 | 15,327 |
| 2019-09-23 | $26.61 | $26.84 | $26.61 | $26.77 | $26.12 | 5,528 |
| 2019-09-20 | $27.18 | $27.18 | $26.76 | $26.83 | $26.19 | 9,994 |
| 2019-09-19 | $26.95 | $27.09 | $26.95 | $26.97 | $26.32 | 10,742 |
| 2019-09-18 | $26.88 | $26.94 | $26.82 | $26.94 | $26.29 | 3,964 |
| 2019-09-17 | $26.82 | $26.87 | $26.78 | $26.87 | $26.22 | 5,448 |
| 2019-09-16 | $26.81 | $26.81 | $26.73 | $26.77 | $26.10 | 5,542 |
| 2019-09-13 | $27.01 | $27.01 | $26.91 | $26.93 | $26.25 | 5,611 |
| 2019-09-12 | $26.93 | $27.14 | $26.93 | $27.05 | $26.36 | 4,290 |
| 2019-09-11 | $26.84 | $26.97 | $26.84 | $26.95 | $26.27 | 14,676 |
| 2019-09-10 | $26.70 | $26.83 | $26.63 | $26.82 | $26.15 | 80,180 |
| 2019-09-09 | $27.18 | $27.18 | $26.96 | $27.08 | $26.40 | 8,965 |
| 2019-09-06 | $27.31 | $27.40 | $27.28 | $27.28 | $26.59 | 12,514 |
| 2019-09-05 | $27.12 | $27.28 | $27.12 | $27.25 | $26.56 | 16,753 |
| 2019-09-04 | $26.88 | $26.93 | $26.84 | $26.92 | $26.24 | 3,687 |
| 2019-09-03 | $26.64 | $26.71 | $26.63 | $26.71 | $26.04 | 8,034 |
| 2019-08-30 | $26.85 | $26.87 | $26.78 | $26.86 | $26.19 | 10,229 |
| 2019-08-29 | $26.77 | $26.98 | $26.77 | $26.91 | $26.24 | 13,410 |
| 2019-08-28 | $26.59 | $26.68 | $26.59 | $26.67 | $25.99 | 4,503 |
| 2019-08-27 | $26.72 | $26.72 | $26.51 | $26.55 | $25.88 | 7,264 |
| 2019-08-26 | $26.46 | $26.57 | $26.43 | $26.57 | $25.91 | 5,664 |
| 2019-08-23 | $26.74 | $26.74 | $26.21 | $26.23 | $25.57 | 4,303 |
| 2019-08-22 | $26.72 | $26.92 | $26.72 | $26.91 | $26.23 | 9,507 |
| 2019-08-21 | $26.78 | $26.81 | $26.71 | $26.79 | $26.12 | 12,763 |
| 2019-08-20 | $26.47 | $26.50 | $26.44 | $26.44 | $25.77 | 4,692 |
| 2019-08-19 | $26.51 | $26.54 | $26.46 | $26.50 | $25.84 | 2,589 |
| 2019-08-16 | $26.29 | $26.37 | $26.28 | $26.32 | $25.66 | 8,832 |
| 2019-08-15 | $26.21 | $26.21 | $26.17 | $26.21 | $25.55 | 11,148 |
| 2019-08-14 | $26.26 | $26.33 | $26.22 | $26.23 | $25.57 | 15,098 |
| 2019-08-13 | $26.50 | $26.59 | $26.50 | $26.55 | $25.88 | 11,570 |
| 2019-08-12 | $26.37 | $26.44 | $26.34 | $26.35 | $25.69 | 8,352 |
| 2019-08-09 | $26.44 | $26.49 | $26.39 | $26.46 | $25.79 | 2,324 |
| 2019-08-08 | $26.44 | $26.55 | $26.44 | $26.54 | $25.87 | 4,165 |
| 2019-08-07 | $26.21 | $26.37 | $26.21 | $26.37 | $25.71 | 1,930 |
| 2019-08-06 | $26.31 | $26.50 | $26.31 | $26.46 | $25.79 | 16,374 |
| 2019-08-05 | $26.42 | $26.42 | $26.18 | $26.24 | $25.58 | 15,156 |
| 2019-08-02 | $26.85 | $26.89 | $26.73 | $26.81 | $26.13 | 14,562 |
| 2019-08-01 | $27.28 | $27.46 | $26.97 | $26.97 | $26.29 | 2,250 |
| 2019-07-31 | $27.35 | $27.40 | $27.17 | $27.17 | $26.48 | 6,342 |
| 2019-07-30 | $27.41 | $27.55 | $27.41 | $27.43 | $26.74 | 13,724 |
| 2019-07-29 | $27.61 | $27.63 | $27.55 | $27.59 | $26.90 | 11,549 |
| 2019-07-26 | $27.73 | $27.75 | $27.62 | $27.73 | $27.03 | 3,768 |
| 2019-07-25 | $27.64 | $27.75 | $27.62 | $27.69 | $26.99 | 5,956 |
| 2019-07-24 | $27.64 | $27.72 | $27.63 | $27.72 | $27.02 | 8,307 |
| 2019-07-23 | $27.52 | $27.68 | $27.51 | $27.66 | $26.96 | 4,922 |
| 2019-07-22 | $27.60 | $27.60 | $27.52 | $27.52 | $26.82 | 5,490 |
| 2019-07-19 | $27.72 | $27.82 | $27.55 | $27.55 | $26.86 | 6,602 |
| 2019-07-18 | $27.67 | $27.76 | $27.61 | $27.76 | $27.06 | 11,073 |
| 2019-07-17 | $27.84 | $27.86 | $27.76 | $27.76 | $27.06 | 6,760 |
| 2019-07-16 | $27.87 | $27.90 | $27.82 | $27.86 | $27.16 | 8,937 |
| 2019-07-15 | $27.87 | $27.95 | $27.87 | $27.95 | $27.24 | 16,163 |
| 2019-07-12 | $27.84 | $27.95 | $27.84 | $27.95 | $27.25 | 12,406 |
| 2019-07-11 | $27.69 | $27.77 | $27.66 | $27.77 | $27.07 | 12,956 |
| 2019-07-10 | $27.68 | $27.70 | $27.65 | $27.67 | $26.97 | 10,293 |
| 2019-07-09 | $27.60 | $27.66 | $27.58 | $27.66 | $26.97 | 13,394 |
| 2019-07-08 | $27.58 | $27.69 | $27.58 | $27.63 | $26.94 | 12,235 |
| 2019-07-05 | $27.60 | $27.77 | $27.60 | $27.77 | $27.07 | 9,765 |
| 2019-07-03 | $27.71 | $27.77 | $27.70 | $27.77 | $27.07 | 13,505 |
| 2019-07-02 | $27.40 | $27.54 | $27.39 | $27.54 | $26.84 | 10,253 |
| 2019-07-01 | $27.31 | $27.35 | $27.26 | $27.35 | $26.66 | 8,698 |
| 2019-06-28 | $27.17 | $27.25 | $27.17 | $27.18 | $26.50 | 9,478 |
| 2019-06-27 | $26.98 | $27.14 | $26.97 | $27.14 | $26.46 | 10,361 |
| 2019-06-26 | $27.19 | $27.22 | $27.10 | $27.10 | $26.42 | 5,512 |
| 2019-06-25 | $27.46 | $27.53 | $27.26 | $27.26 | $26.57 | 13,664 |
| 2019-06-24 | $27.51 | $27.60 | $27.51 | $27.53 | $26.79 | 15,356 |
| 2019-06-21 | $27.61 | $27.70 | $27.56 | $27.61 | $26.86 | 21,679 |
| 2019-06-20 | $27.79 | $27.79 | $27.45 | $27.64 | $26.89 | 15,335 |
| 2019-06-19 | $27.29 | $27.47 | $27.26 | $27.47 | $26.73 | 19,761 |
| 2019-06-18 | $27.42 | $27.42 | $27.23 | $27.27 | $26.53 | 6,344 |
| 2019-06-17 | $27.15 | $27.24 | $27.11 | $27.13 | $26.40 | 18,767 |
| 2019-06-14 | $27.13 | $27.23 | $27.13 | $27.20 | $26.47 | 17,376 |
| 2019-06-13 | $27.23 | $27.23 | $27.07 | $27.15 | $26.42 | 11,898 |
| 2019-06-12 | $27.17 | $27.18 | $27.11 | $27.18 | $26.44 | 10,286 |
| 2019-06-11 | $27.19 | $27.20 | $27.00 | $27.07 | $26.34 | 4,795 |
| 2019-06-10 | $27.27 | $27.27 | $27.11 | $27.16 | $26.43 | 4,349 |
| 2019-06-07 | $27.05 | $27.18 | $27.00 | $27.08 | $26.35 | 6,753 |
| 2019-06-06 | $26.67 | $26.81 | $26.67 | $26.81 | $26.08 | 12,979 |
| 2019-06-05 | $26.54 | $26.66 | $26.54 | $26.66 | $25.94 | 8,487 |
| 2019-06-04 | $26.29 | $26.38 | $26.26 | $26.38 | $25.67 | 6,173 |
| 2019-06-03 | $26.11 | $26.17 | $25.99 | $26.16 | $25.45 | 632,084 |
| 2019-05-31 | $26.04 | $26.13 | $25.98 | $25.99 | $25.29 | 897,596 |
| 2019-05-30 | $26.19 | $26.23 | $26.17 | $26.23 | $25.52 | 2,525 |
| 2019-05-29 | $26.09 | $26.11 | $26.07 | $26.11 | $25.40 | 989 |
| 2019-05-28 | $26.49 | $26.49 | $26.25 | $26.25 | $25.54 | 1,979 |
| 2019-05-24 | $26.43 | $26.51 | $26.42 | $26.44 | $25.73 | 2,126 |
| 2019-05-23 | $26.43 | $26.47 | $26.34 | $26.47 | $25.75 | 2,559 |
| 2019-05-22 | $26.63 | $26.66 | $26.63 | $26.63 | $25.91 | 1,265 |
| 2019-05-21 | $26.70 | $26.81 | $26.70 | $26.81 | $26.09 | 3,587 |
| 2019-05-20 | $26.66 | $26.74 | $26.66 | $26.68 | $25.96 | 870 |
| 2019-05-17 | $26.68 | $26.79 | $26.68 | $26.72 | $26.00 | 6,897 |
| 2019-05-16 | $26.80 | $26.84 | $26.71 | $26.71 | $25.99 | 3,184 |
| 2019-05-15 | $26.49 | $26.57 | $26.48 | $26.52 | $25.80 | 6,174 |
| 2019-05-14 | $26.49 | $26.51 | $26.40 | $26.40 | $25.69 | 1,248 |
| 2019-05-13 | $26.26 | $26.26 | $26.14 | $26.26 | $25.55 | 1,691 |
| 2019-05-10 | $26.36 | $26.74 | $26.32 | $26.74 | $26.02 | 753 |
| 2019-05-09 | $26.35 | $26.59 | $26.35 | $26.59 | $25.88 | 5,079 |
| 2019-05-08 | $26.68 | $26.73 | $26.66 | $26.66 | $25.94 | 1,868 |
| 2019-05-07 | $26.75 | $26.80 | $26.61 | $26.69 | $25.97 | 4,693 |
| 2019-05-06 | $27.01 | $27.16 | $27.01 | $27.16 | $26.42 | 3,111 |
| 2019-05-03 | $27.29 | $27.29 | $27.25 | $27.28 | $26.55 | 3,690 |
| 2019-05-02 | $26.97 | $27.12 | $26.97 | $27.12 | $26.39 | 1,341 |
| 2019-05-01 | $27.31 | $27.32 | $27.09 | $27.09 | $26.36 | 773 |
| 2019-04-30 | $27.41 | $27.46 | $27.37 | $27.46 | $26.72 | 5,222 |
| 2019-04-29 | $27.33 | $27.33 | $27.26 | $27.31 | $26.57 | 10,218 |
| 2019-04-26 | $27.22 | $27.26 | $27.20 | $27.26 | $26.53 | 1,145 |
| 2019-04-25 | $27.23 | $27.24 | $27.22 | $27.23 | $26.49 | 1,216 |
| 2019-04-24 | $27.38 | $27.46 | $27.38 | $27.40 | $26.66 | 5,035 |
| 2019-04-23 | $27.27 | $27.30 | $27.25 | $27.28 | $26.55 | 6,220 |
| 2019-04-22 | $27.08 | $27.08 | $27.05 | $27.05 | $26.32 | 735 |
| 2019-04-18 | $27.14 | $27.25 | $27.14 | $27.22 | $26.49 | 1,183 |
| 2019-04-17 | $27.17 | $27.17 | $27.10 | $27.14 | $26.40 | 3,122 |
| 2019-04-16 | $27.06 | $27.08 | $27.04 | $27.08 | $26.35 | 2,448 |
| 2019-04-15 | $26.90 | $26.99 | $26.90 | $26.99 | $26.26 | 8,834 |
| 2019-04-12 | $26.86 | $26.90 | $26.86 | $26.89 | $26.16 | 3,856 |
| 2019-04-11 | $26.78 | $26.78 | $26.70 | $26.77 | $26.05 | 8,540 |
| 2019-04-10 | $26.67 | $26.73 | $26.67 | $26.73 | $26.01 | 3,998 |
| 2019-04-09 | $26.66 | $26.70 | $26.64 | $26.64 | $25.92 | 2,092 |
| 2019-04-08 | $26.76 | $26.83 | $26.76 | $26.82 | $26.10 | 2,350 |
| 2019-04-05 | $26.77 | $26.77 | $26.70 | $26.73 | $26.01 | 1,056 |
| 2019-04-04 | $26.57 | $26.68 | $26.54 | $26.68 | $25.96 | 10,018 |
| 2019-04-03 | $26.54 | $26.61 | $26.52 | $26.57 | $25.86 | 1,748 |
| 2019-04-02 | $26.39 | $26.48 | $26.39 | $26.48 | $25.76 | 4,817 |
| 2019-04-01 | $26.42 | $26.51 | $26.41 | $26.51 | $25.79 | 3,270 |
| 2019-03-29 | $26.19 | $26.29 | $26.19 | $26.29 | $25.58 | 3,581 |
| 2019-03-28 | $26.06 | $26.17 | $26.06 | $26.17 | $25.46 | 5,103 |
| 2019-03-27 | $26.03 | $26.03 | $25.87 | $26.00 | $25.30 | 3,650 |
| 2019-03-26 | $26.03 | $26.05 | $25.98 | $26.03 | $25.33 | 5,480 |
| 2019-03-25 | $25.76 | $25.85 | $25.72 | $25.84 | $25.14 | 3,393 |
| 2019-03-22 | $25.94 | $25.94 | $25.83 | $25.85 | $25.15 | 4,084 |
| 2019-03-21 | $26.18 | $26.31 | $26.18 | $26.29 | $25.58 | 1,535 |
| 2019-03-20 | $25.99 | $26.09 | $25.91 | $25.91 | $25.21 | 5,465 |
| 2019-03-19 | $26.17 | $26.23 | $26.09 | $26.09 | $25.39 | 8,439 |
| 2019-03-18 | $26.14 | $26.16 | $26.01 | $26.15 | $25.45 | 9,360 |
| 2019-03-15 | $26.12 | $26.12 | $25.99 | $25.99 | $25.29 | 25,489 |
| 2019-03-14 | $25.75 | $25.88 | $25.75 | $25.86 | $25.16 | 353,646 |
| 2019-03-13 | $25.87 | $25.94 | $25.81 | $25.81 | $25.11 | 731,608 |
| 2019-03-12 | $25.67 | $25.69 | $25.63 | $25.67 | $24.98 | 6,519 |
| 2019-03-11 | $25.67 | $25.79 | $25.65 | $25.79 | $25.04 | 3,409 |
| 2019-03-08 | $25.39 | $25.53 | $25.36 | $25.53 | $24.79 | 2,688 |
| 2019-03-07 | $25.64 | $25.80 | $25.63 | $25.68 | $24.93 | 3,324 |
| 2019-03-06 | $25.90 | $25.98 | $25.88 | $25.92 | $25.17 | 3,970 |
| 2019-03-05 | $26.04 | $26.06 | $25.99 | $26.03 | $25.27 | 5,877 |
| 2019-03-04 | $26.25 | $26.25 | $25.83 | $26.02 | $25.26 | 2,535 |
| 2019-03-01 | $26.16 | $26.26 | $26.12 | $26.26 | $25.49 | 7,937 |
| 2019-02-28 | $26.09 | $26.19 | $26.09 | $26.14 | $25.38 | 8,725 |
| 2019-02-27 | $25.90 | $26.13 | $25.90 | $26.12 | $25.36 | 8,002 |
| 2019-02-26 | $26.07 | $26.11 | $26.00 | $26.07 | $25.31 | 5,469 |
| 2019-02-25 | $26.10 | $26.16 | $26.04 | $26.04 | $25.28 | 1,532 |
| 2019-02-22 | $25.95 | $26.06 | $25.95 | $26.06 | $25.30 | 8,232 |
| 2019-02-21 | $25.80 | $25.82 | $25.66 | $25.74 | $24.99 | 9,571 |
| 2019-02-20 | $25.80 | $25.86 | $25.79 | $25.86 | $25.11 | 6,494 |
| 2019-02-19 | $25.80 | $25.97 | $25.80 | $25.90 | $25.15 | 4,491 |
| 2019-02-15 | $25.79 | $25.89 | $25.79 | $25.89 | $25.14 | 2,559 |
| 2019-02-14 | $25.56 | $25.66 | $25.56 | $25.61 | $24.86 | 4,139 |
| 2019-02-13 | $25.54 | $25.63 | $25.51 | $25.63 | $24.89 | 3,410 |
| 2019-02-12 | $25.27 | $25.57 | $25.27 | $25.56 | $24.81 | 3,620 |
| 2019-02-11 | $25.20 | $25.22 | $25.19 | $25.22 | $24.49 | 5,372 |
| 2019-02-08 | $24.86 | $25.07 | $24.86 | $25.07 | $24.34 | 15,111 |
| 2019-02-07 | $25.05 | $25.09 | $25.00 | $25.07 | $24.34 | 2,802 |
| 2019-02-06 | $25.17 | $25.24 | $25.15 | $25.20 | $24.47 | 5,568 |
| 2019-02-05 | $25.13 | $25.19 | $25.11 | $25.19 | $24.45 | 2,111 |
| 2019-02-04 | $24.86 | $25.05 | $24.86 | $25.05 | $24.32 | 2,661 |
| 2019-02-01 | $24.89 | $24.96 | $24.83 | $24.89 | $24.17 | 2,853 |
| 2019-01-31 | $24.84 | $24.92 | $24.82 | $24.92 | $24.20 | 2,710 |
| 2019-01-30 | $24.65 | $24.83 | $24.61 | $24.83 | $24.10 | 5,086 |
| 2019-01-29 | $24.50 | $24.62 | $24.50 | $24.59 | $23.87 | 7,452 |
| 2019-01-28 | $24.62 | $24.64 | $24.58 | $24.64 | $23.92 | 1,484 |
| 2019-01-25 | $24.80 | $24.80 | $24.72 | $24.75 | $24.03 | 6,321 |
| 2019-01-24 | $24.59 | $24.60 | $24.58 | $24.60 | $23.88 | 4,945 |
| 2019-01-23 | $24.64 | $24.64 | $24.54 | $24.62 | $23.91 | 5,951 |
| 2019-01-22 | $24.67 | $24.69 | $24.60 | $24.62 | $23.91 | 4,003 |
| 2019-01-18 | $24.64 | $24.76 | $24.64 | $24.74 | $24.02 | 6,108 |
| 2019-01-17 | $24.58 | $24.63 | $24.57 | $24.60 | $23.88 | 5,405 |
| 2019-01-16 | $24.61 | $24.63 | $24.60 | $24.62 | $23.90 | 5,614 |
| 2019-01-15 | $24.60 | $24.67 | $24.60 | $24.64 | $23.92 | 4,190 |
| 2019-01-14 | $24.64 | $24.65 | $24.60 | $24.60 | $23.88 | 7,347 |
| 2019-01-11 | $24.62 | $24.69 | $24.62 | $24.65 | $23.93 | 3,758 |
| 2019-01-10 | $24.56 | $24.62 | $24.56 | $24.61 | $23.89 | 2,445 |
| 2019-01-09 | $24.77 | $24.77 | $24.58 | $24.61 | $23.89 | 2,176 |
| 2019-01-08 | $24.58 | $24.64 | $24.58 | $24.61 | $23.89 | 2,678 |
| 2019-01-07 | $24.54 | $24.61 | $24.54 | $24.61 | $23.89 | 5,507 |
| 2019-01-04 | $24.77 | $24.77 | $24.60 | $24.61 | $23.89 | 5,014 |
| 2019-01-03 | $24.59 | $24.63 | $24.59 | $24.62 | $23.90 | 7,927 |
| 2019-01-02 | $24.50 | $24.62 | $24.50 | $24.60 | $23.89 | 1,955 |
| 2018-12-31 | $24.59 | $24.63 | $24.59 | $24.61 | $23.90 | 1,292 |
| 2018-12-28 | $24.60 | $24.65 | $24.60 | $24.60 | $23.89 | 4,705 |
| 2018-12-27 | $24.63 | $24.67 | $24.63 | $24.66 | $23.94 | 1,859 |
| 2018-12-26 | $24.63 | $24.70 | $24.62 | $24.70 | $23.98 | 3,041 |
| 2018-12-24 | $24.67 | $24.71 | $24.63 | $24.65 | $23.94 | 5,460 |
| 2018-12-21 | $24.72 | $24.72 | $24.67 | $24.69 | $23.97 | 23,870 |
| 2018-12-20 | $24.69 | $24.70 | $24.62 | $24.66 | $23.94 | 5,256 |
| 2018-12-19 | $24.81 | $24.82 | $24.76 | $24.76 | $24.04 | 3,892 |
| 2018-12-18 | $24.79 | $24.83 | $24.75 | $24.79 | $24.07 | 6,389 |
| 2018-12-17 | $24.86 | $24.87 | $24.71 | $24.71 | $23.99 | 6,145 |
| 2018-12-14 | $25.13 | $25.13 | $24.98 | $24.98 | $24.25 | 5,536 |
| 2018-12-13 | $25.37 | $25.39 | $25.24 | $25.29 | $24.55 | 7,325 |
| 2018-12-12 | $25.38 | $25.46 | $25.34 | $25.34 | $24.61 | 5,656 |
| 2018-12-11 | $25.36 | $25.36 | $25.20 | $25.25 | $24.51 | 4,006 |
| 2018-12-10 | $25.11 | $25.32 | $25.09 | $25.31 | $24.57 | 3,180 |
| 2018-12-07 | $25.51 | $25.53 | $25.18 | $25.18 | $24.45 | 16,757 |
| 2018-12-06 | $25.50 | $25.62 | $25.32 | $25.62 | $24.88 | 5,211 |
| 2018-12-04 | $26.44 | $26.45 | $26.03 | $26.08 | $25.32 | 5,352 |
| 2018-12-03 | $26.45 | $26.45 | $26.34 | $26.37 | $25.60 | 3,774 |
| 2018-11-30 | $26.17 | $26.27 | $26.13 | $26.27 | $25.50 | 6,124 |
| 2018-11-29 | $26.09 | $26.22 | $26.09 | $26.17 | $25.41 | 3,444 |
| 2018-11-28 | $26.01 | $26.12 | $26.01 | $26.12 | $25.36 | 4,956 |
| 2018-11-27 | $25.91 | $25.96 | $25.91 | $25.93 | $25.17 | 2,398 |
| 2018-11-26 | $25.89 | $25.92 | $25.88 | $25.92 | $25.17 | 1,602 |
| 2018-11-23 | $25.89 | $25.96 | $25.89 | $25.93 | $25.17 | 6,737 |
| 2018-11-21 | $25.88 | $25.90 | $25.88 | $25.90 | $25.15 | 3,726 |
| 2018-11-20 | $25.83 | $25.86 | $25.78 | $25.78 | $25.03 | 3,725 |
| 2018-11-19 | $26.14 | $26.14 | $25.97 | $26.00 | $25.24 | 4,689 |
| 2018-11-16 | $26.08 | $26.09 | $26.02 | $26.09 | $25.33 | 3,982 |
| 2018-11-15 | $26.20 | $26.27 | $26.12 | $26.20 | $25.44 | 3,324 |
| 2018-11-14 | $26.58 | $26.60 | $26.36 | $26.41 | $25.64 | 4,969 |
| 2018-11-13 | $26.63 | $26.65 | $26.60 | $26.61 | $25.84 | 3,318 |
| 2018-11-12 | $26.77 | $26.77 | $26.65 | $26.70 | $25.92 | 70,385 |
| 2018-11-09 | $26.77 | $26.78 | $26.73 | $26.77 | $25.99 | 4,695 |
| 2018-11-08 | $26.72 | $26.83 | $26.72 | $26.82 | $26.04 | 3,313 |
| 2018-11-07 | $26.62 | $26.76 | $26.62 | $26.76 | $25.98 | 5,478 |
| 2018-11-06 | $26.61 | $26.63 | $26.59 | $26.63 | $25.86 | 2,287 |
| 2018-11-05 | $26.52 | $26.66 | $26.51 | $26.63 | $25.86 | 2,833 |
| 2018-11-02 | $26.55 | $26.55 | $26.48 | $26.53 | $25.76 | 3,349 |
| 2018-11-01 | $26.58 | $26.58 | $26.51 | $26.55 | $25.78 | 2,221 |
| 2018-10-31 | $26.50 | $26.55 | $26.47 | $26.53 | $25.76 | 3,089 |
| 2018-10-30 | $26.47 | $26.57 | $26.47 | $26.54 | $25.76 | 2,838 |
| 2018-10-29 | $26.43 | $26.45 | $26.33 | $26.37 | $25.60 | 6,829 |
| 2018-10-26 | $26.22 | $26.29 | $26.22 | $26.29 | $25.53 | 2,002 |
| 2018-10-25 | $26.35 | $26.37 | $26.32 | $26.37 | $25.60 | 3,477 |
| 2018-10-24 | $26.41 | $26.44 | $26.31 | $26.31 | $25.54 | 2,362 |
| 2018-10-23 | $26.25 | $26.40 | $26.24 | $26.40 | $25.63 | 5,363 |
| 2018-10-22 | $26.43 | $26.46 | $26.39 | $26.46 | $25.69 | 3,905 |
| 2018-10-19 | $26.45 | $26.45 | $26.39 | $26.39 | $25.62 | 2,264 |
| 2018-10-18 | $26.55 | $26.55 | $26.41 | $26.47 | $25.70 | 2,796 |
| 2018-10-17 | $26.44 | $26.51 | $26.44 | $26.51 | $25.74 | 3,714 |
| 2018-10-16 | $26.50 | $26.64 | $26.50 | $26.64 | $25.87 | 5,343 |
| 2018-10-15 | $26.38 | $26.43 | $26.36 | $26.36 | $25.59 | 2,755 |
| 2018-10-12 | $26.44 | $26.44 | $26.29 | $26.39 | $25.62 | 2,525 |
| 2018-10-11 | $26.62 | $26.64 | $26.39 | $26.39 | $25.62 | 2,200 |
| 2018-10-10 | $27.21 | $27.21 | $27.13 | $27.15 | $26.36 | 858 |
| 2018-10-09 | $27.76 | $27.76 | $27.64 | $27.69 | $26.89 | 2,196 |
| 2018-10-08 | $27.48 | $27.68 | $27.48 | $27.68 | $26.87 | 3,035 |
| 2018-10-05 | $27.87 | $27.87 | $27.60 | $27.74 | $26.93 | 3,958 |
| 2018-10-04 | $27.98 | $28.00 | $27.84 | $27.87 | $27.06 | 1,186 |
| 2018-10-03 | $28.22 | $28.32 | $28.18 | $28.19 | $27.37 | 6,510 |
| 2018-10-02 | $28.21 | $28.26 | $28.18 | $28.19 | $27.37 | 4,800 |
| 2018-10-01 | $28.33 | $28.37 | $28.26 | $28.27 | $27.45 | 6,263 |
| 2018-09-28 | $28.24 | $28.24 | $28.21 | $28.21 | $27.39 | 672 |
| 2018-09-27 | $28.20 | $28.27 | $28.17 | $28.17 | $27.35 | 3,763 |
| 2018-09-26 | $28.24 | $28.38 | $28.24 | $28.38 | $27.56 | 2,393 |
| 2018-09-25 | $28.32 | $28.32 | $28.15 | $28.18 | $27.36 | 3,620 |
| 2018-09-24 | $28.39 | $28.39 | $28.28 | $28.31 | $27.49 | 3,221 |
| 2018-09-21 | $28.49 | $28.51 | $28.49 | $28.49 | $27.66 | 7,860 |
| 2018-09-20 | $28.36 | $28.46 | $28.36 | $28.46 | $27.63 | 7,052 |
| 2018-09-19 | $28.35 | $28.36 | $28.26 | $28.27 | $27.45 | 5,553 |
| 2018-09-18 | $28.22 | $28.31 | $28.22 | $28.31 | $27.49 | 5,550 |
| 2018-09-17 | $28.23 | $28.23 | $28.19 | $28.23 | $27.37 | 1,663 |
| 2018-09-14 | $28.34 | $28.35 | $28.30 | $28.34 | $27.47 | 2,633 |
| 2018-09-13 | $28.31 | $28.31 | $28.25 | $28.30 | $27.43 | 4,034 |
| 2018-09-12 | $28.08 | $28.21 | $28.07 | $28.12 | $27.26 | 110,134 |
| 2018-09-11 | $28.22 | $28.34 | $28.22 | $28.24 | $27.37 | 9,608 |
| 2018-09-10 | $28.17 | $28.32 | $28.17 | $28.24 | $27.37 | 14,694 |
| 2018-09-07 | $28.19 | $28.20 | $28.15 | $28.18 | $27.31 | 2,831 |
| 2018-09-06 | $28.25 | $28.32 | $28.25 | $28.32 | $27.45 | 7,013 |
| 2018-09-05 | $28.17 | $28.29 | $28.17 | $28.29 | $27.42 | 219,163 |
| 2018-09-04 | $28.12 | $28.27 | $28.12 | $28.27 | $27.40 | 7,467 |
| 2018-08-31 | $28.03 | $28.04 | $27.97 | $28.03 | $27.17 | 7,028 |
| 2018-08-30 | $28.11 | $28.12 | $27.96 | $27.96 | $27.10 | 3,194 |
| 2018-08-29 | $28.17 | $28.17 | $28.12 | $28.12 | $27.26 | 5,193 |
| 2018-08-28 | $28.04 | $28.10 | $28.04 | $28.07 | $27.21 | 5,295 |
| 2018-08-27 | $28.14 | $28.15 | $28.08 | $28.09 | $27.23 | 7,622 |
| 2018-08-24 | $27.83 | $27.97 | $27.83 | $27.96 | $27.11 | 11,114 |
| 2018-08-23 | $27.62 | $27.85 | $27.62 | $27.84 | $26.99 | 16,452 |
| 2018-08-22 | $27.93 | $27.93 | $27.79 | $27.83 | $26.98 | 101,229 |
| 2018-08-21 | $27.68 | $27.94 | $27.68 | $27.90 | $27.04 | 238,716 |
| 2018-08-20 | $27.81 | $27.83 | $27.78 | $27.83 | $26.98 | 4,385 |
| 2018-08-17 | $27.53 | $27.71 | $27.53 | $27.67 | $26.82 | 3,399 |
| 2018-08-16 | $27.46 | $27.51 | $27.46 | $27.51 | $26.67 | 4,282 |
| 2018-08-15 | $27.32 | $27.38 | $27.25 | $27.29 | $26.45 | 8,533 |
| 2018-08-14 | $27.44 | $27.62 | $27.44 | $27.62 | $26.77 | 9,315 |
| 2018-08-13 | $27.44 | $27.44 | $27.29 | $27.38 | $26.54 | 3,133 |
| 2018-08-10 | $27.52 | $27.55 | $27.40 | $27.45 | $26.61 | 2,397 |
| 2018-08-09 | $27.74 | $27.74 | $27.65 | $27.65 | $26.80 | 6,296 |
| 2018-08-08 | $27.66 | $27.73 | $27.66 | $27.73 | $26.88 | 2,486 |
| 2018-08-07 | $27.66 | $27.67 | $27.63 | $27.65 | $26.80 | 3,316 |
| 2018-08-06 | $27.43 | $27.46 | $27.43 | $27.45 | $26.61 | 3,458 |
| 2018-08-03 | $27.28 | $27.34 | $27.28 | $27.34 | $26.50 | 2,378 |
| 2018-08-02 | $27.20 | $27.34 | $27.20 | $27.32 | $26.48 | 4,664 |
| 2018-08-01 | $27.36 | $27.36 | $27.18 | $27.18 | $26.35 | 4,434 |
| 2018-07-31 | $27.27 | $27.33 | $27.27 | $27.31 | $26.47 | 3,353 |
| 2018-07-30 | $27.23 | $27.23 | $27.12 | $27.18 | $26.34 | 6,877 |
| 2018-07-27 | $27.45 | $27.45 | $27.32 | $27.36 | $26.52 | 2,515 |
| 2018-07-26 | $27.53 | $27.53 | $27.45 | $27.48 | $26.63 | 2,742 |
| 2018-07-25 | $27.05 | $27.20 | $27.05 | $27.20 | $26.37 | 5,353 |
| 2018-07-24 | $27.18 | $27.20 | $27.02 | $27.02 | $26.19 | 7,580 |
| 2018-07-23 | $27.04 | $27.14 | $27.04 | $27.09 | $26.26 | 6,096 |
| 2018-07-20 | $27.09 | $27.19 | $27.09 | $27.12 | $26.29 | 12,755 |
| 2018-07-19 | $27.13 | $27.20 | $27.11 | $27.20 | $26.36 | 5,764 |
| 2018-07-18 | $26.88 | $26.94 | $26.88 | $26.94 | $26.11 | 3,904 |
| 2018-07-17 | $26.74 | $26.92 | $26.74 | $26.92 | $26.09 | 4,382 |
| 2018-07-16 | $26.84 | $26.90 | $26.83 | $26.83 | $26.01 | 3,355 |
| 2018-07-13 | $26.89 | $26.89 | $26.85 | $26.86 | $26.04 | 4,840 |
| 2018-07-12 | $26.56 | $26.80 | $26.56 | $26.80 | $25.98 | 4,261 |
| 2018-07-11 | $26.44 | $26.44 | $26.34 | $26.35 | $25.54 | 6,312 |
| 2018-07-10 | $26.51 | $26.54 | $26.50 | $26.54 | $25.73 | 1,426 |
| 2018-07-09 | $26.18 | $26.46 | $26.18 | $26.46 | $25.65 | 26,718 |
| 2018-07-06 | $26.02 | $26.29 | $26.02 | $26.23 | $25.43 | 5,880 |
| 2018-07-05 | $25.99 | $26.12 | $25.99 | $26.10 | $25.30 | 7,430 |
| 2018-07-03 | $26.18 | $26.18 | $26.01 | $26.01 | $25.22 | 4,324 |
| 2018-07-02 | $25.89 | $26.03 | $25.89 | $25.99 | $25.19 | 1,609 |
| 2018-06-29 | $26.13 | $26.27 | $26.10 | $26.10 | $25.30 | 8,468 |
| 2018-06-28 | $25.93 | $26.05 | $25.90 | $26.05 | $25.25 | 9,408 |
| 2018-06-27 | $26.34 | $26.37 | $26.05 | $26.05 | $25.25 | 4,788 |
| 2018-06-26 | $26.39 | $26.45 | $26.35 | $26.41 | $25.60 | 3,906 |
| 2018-06-25 | $26.76 | $26.76 | $26.31 | $26.33 | $25.43 | 3,659 |
| 2018-06-22 | $26.71 | $26.77 | $26.70 | $26.77 | $25.85 | 5,980 |
| 2018-06-21 | $26.75 | $26.86 | $26.75 | $26.77 | $25.86 | 6,576 |
| 2018-06-20 | $26.97 | $26.97 | $26.88 | $26.88 | $25.96 | 7,075 |
| 2018-06-19 | $26.81 | $26.91 | $26.81 | $26.90 | $25.98 | 5,917 |
| 2018-06-18 | $26.97 | $27.07 | $26.97 | $27.04 | $26.11 | 3,603 |
| 2018-06-15 | $26.97 | $27.17 | $26.97 | $27.17 | $26.24 | 2,423 |
| 2018-06-14 | $27.07 | $27.21 | $27.07 | $27.12 | $26.20 | 4,462 |
| 2018-06-13 | $27.20 | $27.20 | $27.10 | $27.10 | $26.18 | 3,302 |
| 2018-06-12 | $27.00 | $27.16 | $27.00 | $27.14 | $26.21 | 4,989 |
| 2018-06-11 | $27.00 | $27.17 | $27.00 | $27.14 | $26.21 | 7,415 |
| 2018-06-08 | $27.00 | $27.09 | $27.00 | $27.09 | $26.17 | 7,347 |
| 2018-06-07 | $27.15 | $27.15 | $27.00 | $27.04 | $26.12 | 3,952 |
| 2018-06-06 | $26.94 | $27.07 | $26.93 | $27.07 | $26.15 | 3,203 |
| 2018-06-05 | $26.94 | $26.94 | $26.86 | $26.93 | $26.01 | 2,276 |
| 2018-06-04 | $26.80 | $26.91 | $26.79 | $26.88 | $25.96 | 7,665 |
| 2018-06-01 | $26.62 | $26.70 | $26.62 | $26.68 | $25.77 | 5,357 |
| 2018-05-31 | $26.59 | $26.60 | $26.41 | $26.46 | $25.56 | 3,117 |
| 2018-05-30 | $26.65 | $26.84 | $26.65 | $26.82 | $25.91 | 1,812 |
| 2018-05-29 | $26.65 | $26.65 | $26.34 | $26.38 | $25.48 | 8,677 |
| 2018-05-25 | $26.74 | $26.84 | $26.74 | $26.75 | $25.84 | 25,118 |
| 2018-05-24 | $26.75 | $26.81 | $26.61 | $26.78 | $25.87 | 9,764 |
| 2018-05-23 | $26.73 | $26.87 | $26.66 | $26.87 | $25.95 | 21,466 |
| 2018-05-22 | $26.77 | $26.78 | $26.68 | $26.68 | $25.77 | 32,925 |
| 2018-05-21 | $26.89 | $26.91 | $26.83 | $26.85 | $25.93 | 24,745 |
| 2018-05-18 | $26.64 | $26.72 | $26.63 | $26.70 | $25.78 | 5,250 |
| 2018-05-17 | $26.85 | $26.85 | $26.70 | $26.70 | $25.79 | 7,502 |
| 2018-05-16 | $26.61 | $26.79 | $26.60 | $26.75 | $25.84 | 6,742 |
| 2018-05-15 | $26.57 | $26.60 | $26.51 | $26.51 | $25.61 | 5,960 |
| 2018-05-14 | $26.69 | $26.69 | $26.60 | $26.60 | $25.69 | 11,876 |
| 2018-05-11 | $26.59 | $26.62 | $26.55 | $26.62 | $25.71 | 7,208 |
| 2018-05-10 | $26.48 | $26.54 | $26.48 | $26.51 | $25.60 | 2,844 |
| 2018-05-09 | $26.13 | $26.34 | $26.11 | $26.31 | $25.41 | 3,204 |
| 2018-05-08 | $26.21 | $26.21 | $26.13 | $26.17 | $25.27 | 3,926 |
| 2018-05-07 | $26.15 | $26.21 | $26.14 | $26.15 | $25.26 | 4,689 |
| 2018-05-04 | $26.00 | $26.29 | $26.00 | $26.29 | $25.39 | 2,048 |
| 2018-05-03 | $26.07 | $26.14 | $25.85 | $26.08 | $25.19 | 16,872 |
| 2018-05-02 | $26.19 | $26.25 | $26.06 | $26.08 | $25.19 | 4,076 |
| 2018-05-01 | $26.15 | $26.22 | $26.04 | $26.21 | $25.31 | 3,867 |
| 2018-04-30 | $26.51 | $26.51 | $26.28 | $26.34 | $25.44 | 5,130 |
| 2018-04-27 | $26.42 | $26.43 | $26.40 | $26.43 | $25.52 | 1,074 |
| 2018-04-26 | $26.26 | $26.42 | $26.26 | $26.42 | $25.52 | 3,828 |
| 2018-04-25 | $26.04 | $26.24 | $26.04 | $26.24 | $25.35 | 3,816 |
| 2018-04-24 | $26.49 | $26.51 | $26.10 | $26.21 | $25.32 | 7,887 |
| 2018-04-23 | $26.48 | $26.48 | $26.26 | $26.26 | $25.36 | 662 |
| 2018-04-20 | $26.37 | $26.37 | $26.26 | $26.34 | $25.44 | 2,627 |
| 2018-04-19 | $26.72 | $26.72 | $26.55 | $26.55 | $25.64 | 4,872 |
| 2018-04-18 | $27.03 | $27.05 | $27.00 | $27.02 | $26.10 | 3,144 |
| 2018-04-17 | $26.92 | $26.96 | $26.90 | $26.90 | $25.98 | 2,257 |
| 2018-04-16 | $26.67 | $26.81 | $26.67 | $26.76 | $25.85 | 17,431 |
| 2018-04-13 | $26.61 | $26.63 | $26.58 | $26.63 | $25.72 | 1,164 |
| 2018-04-12 | $26.73 | $26.73 | $26.65 | $26.68 | $25.76 | 2,358 |
| 2018-04-11 | $26.57 | $26.64 | $26.56 | $26.56 | $25.65 | 4,780 |
| 2018-04-10 | $26.64 | $26.72 | $26.64 | $26.72 | $25.81 | 4,435 |
| 2018-04-09 | $26.54 | $26.64 | $26.51 | $26.51 | $25.60 | 6,737 |
| 2018-04-06 | $26.74 | $26.74 | $26.33 | $26.33 | $25.43 | 3,183 |
| 2018-04-05 | $26.81 | $26.81 | $26.73 | $26.81 | $25.90 | 4,354 |
| 2018-04-04 | $26.39 | $26.76 | $26.39 | $26.76 | $25.84 | 4,317 |
| 2018-04-03 | $26.45 | $26.59 | $26.44 | $26.56 | $25.66 | 3,449 |
| 2018-04-02 | $26.59 | $26.60 | $26.13 | $26.23 | $25.33 | 5,212 |
| 2018-03-29 | $26.48 | $26.73 | $26.48 | $26.73 | $25.81 | 11,282 |
| 2018-03-28 | $26.45 | $26.60 | $26.41 | $26.43 | $25.52 | 11,048 |
| 2018-03-27 | $26.64 | $26.72 | $26.43 | $26.44 | $25.54 | 6,803 |
| 2018-03-26 | $26.49 | $26.64 | $26.46 | $26.64 | $25.73 | 3,137 |
| 2018-03-23 | $27.11 | $27.11 | $26.15 | $26.15 | $25.26 | 6,290 |
| 2018-03-22 | $27.11 | $27.11 | $26.65 | $26.67 | $25.76 | 5,237 |
| 2018-03-21 | $27.34 | $27.45 | $27.34 | $27.35 | $26.41 | 16,361 |
| 2018-03-20 | $27.31 | $27.38 | $27.31 | $27.37 | $26.44 | 8,245 |
| 2018-03-19 | $27.37 | $27.41 | $27.14 | $27.25 | $26.32 | 9,195 |
| 2018-03-16 | $27.44 | $27.49 | $27.39 | $27.43 | $26.49 | 3,990 |
| 2018-03-15 | $27.47 | $27.49 | $27.36 | $27.36 | $26.43 | 6,534 |
| 2018-03-14 | $27.61 | $27.61 | $27.42 | $27.42 | $26.48 | 2,887 |
| 2018-03-13 | $27.87 | $27.87 | $27.65 | $27.65 | $26.71 | 7,489 |
| 2018-03-12 | $27.88 | $27.88 | $27.78 | $27.78 | $26.79 | 8,403 |
| 2018-03-09 | $27.88 | $27.92 | $27.86 | $27.92 | $26.93 | 4,038 |
| 2018-03-08 | $27.53 | $27.60 | $27.49 | $27.59 | $26.60 | 2,955 |
| 2018-03-07 | $27.44 | $27.51 | $27.33 | $27.51 | $26.53 | 2,249 |
| 2018-03-06 | $27.40 | $27.56 | $27.38 | $27.53 | $26.55 | 8,549 |
| 2018-03-05 | $27.00 | $27.32 | $27.00 | $27.32 | $26.35 | 8,181 |
| 2018-03-02 | $26.82 | $27.11 | $26.82 | $27.11 | $26.15 | 4,985 |
| 2018-03-01 | $27.46 | $27.46 | $26.98 | $27.13 | $26.16 | 8,412 |
| 2018-02-28 | $27.53 | $27.62 | $27.42 | $27.42 | $26.44 | 5,744 |
| 2018-02-27 | $27.71 | $27.71 | $27.51 | $27.51 | $26.53 | 4,588 |
| 2018-02-26 | $27.59 | $27.74 | $27.59 | $27.74 | $26.75 | 2,570 |
| 2018-02-23 | $27.40 | $27.50 | $27.40 | $27.50 | $26.52 | 4,316 |
| 2018-02-22 | $27.47 | $27.49 | $27.35 | $27.35 | $26.38 | 89,943 |
| 2018-02-21 | $27.57 | $27.68 | $27.46 | $27.46 | $26.48 | 592,056 |
| 2018-02-20 | $27.32 | $27.57 | $27.32 | $27.48 | $26.50 | 3,626 |
| 2018-02-16 | $27.53 | $27.62 | $27.51 | $27.52 | $26.54 | 4,196 |
| 2018-02-15 | $27.40 | $27.53 | $27.40 | $27.51 | $26.53 | 4,330 |
| 2018-02-14 | $27.40 | $27.50 | $27.40 | $27.50 | $26.52 | 2,323 |
| 2018-02-13 | $27.25 | $27.36 | $27.25 | $27.36 | $26.39 | 7,874 |
| 2018-02-12 | $27.28 | $27.36 | $27.28 | $27.33 | $26.36 | 1,812 |
| 2018-02-09 | $27.24 | $27.24 | $27.04 | $27.14 | $26.17 | 2,391 |
| 2018-02-08 | $27.44 | $27.44 | $27.28 | $27.31 | $26.34 | 3,273 |
| 2018-02-07 | $27.46 | $27.57 | $27.46 | $27.50 | $26.52 | 2,582 |
| 2018-02-06 | $27.41 | $27.72 | $27.21 | $27.72 | $26.73 | 38,419 |
| 2018-02-05 | $28.16 | $28.25 | $27.38 | $27.53 | $26.55 | 2,695 |
| 2018-02-02 | $28.43 | $28.47 | $28.27 | $28.27 | $27.26 | 6,690 |
| 2018-02-01 | $28.52 | $28.79 | $28.52 | $28.69 | $27.66 | 1,290 |
| 2018-01-31 | $28.66 | $28.66 | $28.48 | $28.48 | $27.47 | 1,394 |
| 2018-01-30 | $28.87 | $28.87 | $28.65 | $28.68 | $27.66 | 4,106 |
| 2018-01-29 | $29.11 | $29.15 | $29.09 | $29.15 | $28.11 | 1,191 |
| 2018-01-26 | $28.89 | $29.07 | $28.89 | $29.07 | $28.03 | 1,086 |
| 2018-01-25 | $28.73 | $28.85 | $28.71 | $28.85 | $27.82 | 1,573 |
| 2018-01-24 | $28.88 | $28.90 | $28.82 | $28.82 | $27.79 | 1,100 |
| 2018-01-23 | $28.95 | $28.95 | $28.89 | $28.89 | $27.86 | 5,433 |
| 2018-01-22 | $28.76 | $28.90 | $28.76 | $28.90 | $27.87 | 3,443 |
| 2018-01-19 | $28.82 | $28.87 | $28.81 | $28.86 | $27.83 | 2,399 |
| 2018-01-18 | $28.72 | $28.79 | $28.67 | $28.79 | $27.76 | 5,515 |
| 2018-01-17 | $28.57 | $28.72 | $28.57 | $28.72 | $27.70 | 3,258 |
| 2018-01-16 | $28.77 | $28.77 | $28.52 | $28.52 | $27.51 | 2,294 |
| 2018-01-12 | $28.30 | $28.57 | $28.30 | $28.54 | $27.52 | 1,351 |
| 2018-01-11 | $28.20 | $28.29 | $28.20 | $28.29 | $27.28 | 3,451 |
| 2018-01-10 | $28.07 | $28.16 | $28.07 | $28.11 | $27.11 | 4,183 |
| 2018-01-09 | $28.15 | $28.23 | $28.15 | $28.17 | $27.17 | 4,435 |
| 2018-01-08 | $27.87 | $27.94 | $27.86 | $27.94 | $26.95 | 1,588 |
| 2018-01-05 | $27.65 | $27.88 | $27.65 | $27.88 | $26.88 | 5,438 |
| 2018-01-04 | $27.62 | $27.75 | $27.62 | $27.75 | $26.76 | 2,339 |
| 2018-01-03 | $27.55 | $27.59 | $27.50 | $27.58 | $26.60 | 6,741 |
| 2018-01-02 | $27.43 | $27.46 | $27.38 | $27.41 | $26.43 | 10,819 |
| 2017-12-29 | $27.53 | $27.55 | $27.44 | $27.44 | $26.46 | 2,423 |
| 2017-12-28 | $27.50 | $27.53 | $27.49 | $27.51 | $26.53 | 2,764 |
| 2017-12-27 | $27.53 | $27.57 | $27.50 | $27.50 | $26.48 | 2,315 |
| 2017-12-26 | $27.55 | $27.55 | $27.48 | $27.48 | $26.46 | 5,103 |
| 2017-12-22 | $27.40 | $27.42 | $27.40 | $27.42 | $26.40 | 839 |
| 2017-12-21 | $27.51 | $27.54 | $27.49 | $27.49 | $26.47 | 1,779 |
| 2017-12-20 | $27.50 | $27.59 | $27.46 | $27.47 | $26.45 | 3,624 |
| 2017-12-19 | $27.50 | $27.51 | $27.48 | $27.48 | $26.46 | 3,508 |
| 2017-12-18 | $27.41 | $27.45 | $27.37 | $27.39 | $26.38 | 4,872 |
| 2017-12-15 | $27.03 | $27.29 | $27.03 | $27.29 | $26.27 | 5,594 |
| 2017-12-14 | $27.16 | $27.17 | $27.09 | $27.09 | $26.09 | 1,770 |
| 2017-12-13 | $27.21 | $27.29 | $27.17 | $27.19 | $26.19 | 3,806 |
| 2017-12-12 | $27.16 | $27.21 | $27.16 | $27.21 | $26.20 | 2,490 |
| 2017-12-11 | $27.14 | $27.15 | $27.08 | $27.08 | $26.08 | 2,822 |
| 2017-12-08 | $26.95 | $27.13 | $26.95 | $27.10 | $26.10 | 2,341 |
| 2017-12-07 | $26.90 | $27.00 | $26.90 | $26.99 | $25.99 | 3,777 |
| 2017-12-06 | $26.89 | $26.95 | $26.89 | $26.95 | $25.95 | 3,650 |
| 2017-12-05 | $27.00 | $27.01 | $26.92 | $26.92 | $25.92 | 1,620 |
| 2017-12-04 | $27.33 | $27.33 | $27.04 | $27.04 | $26.04 | 3,930 |
| 2017-12-01 | $26.98 | $27.03 | $26.86 | $26.98 | $25.98 | 1,952 |
| 2017-11-30 | $26.81 | $27.03 | $26.81 | $26.97 | $25.97 | 1,850 |
| 2017-11-29 | $26.77 | $26.79 | $26.71 | $26.74 | $25.75 | 3,485 |
| 2017-11-28 | $26.44 | $26.59 | $26.44 | $26.59 | $25.60 | 2,011 |
| 2017-11-27 | $26.32 | $26.36 | $26.32 | $26.36 | $25.38 | 2,831 |
| 2017-11-24 | $26.29 | $26.32 | $26.29 | $26.29 | $25.32 | 3,301 |
| 2017-11-22 | $26.29 | $26.29 | $26.26 | $26.26 | $25.29 | 2,134 |
| 2017-11-21 | $26.24 | $26.38 | $26.24 | $26.38 | $25.40 | 3,266 |
| 2017-11-20 | $26.16 | $26.29 | $26.16 | $26.24 | $25.27 | 3,862 |
| 2017-11-17 | $26.11 | $26.17 | $26.11 | $26.14 | $25.17 | 3,686 |
| 2017-11-16 | $26.11 | $26.21 | $26.11 | $26.17 | $25.20 | 9,431 |
| 2017-11-15 | $26.09 | $26.09 | $25.99 | $26.00 | $25.03 | 4,156 |
| 2017-11-14 | $25.96 | $26.13 | $25.96 | $26.11 | $25.14 | 3,212 |
| 2017-11-13 | $25.98 | $26.12 | $25.98 | $26.12 | $25.16 | 1,617 |
| 2017-11-10 | $25.95 | $26.03 | $25.95 | $26.02 | $25.06 | 4,081 |
| 2017-11-09 | $26.15 | $26.17 | $25.96 | $26.01 | $25.05 | 3,765 |
| 2017-11-08 | $26.25 | $26.32 | $26.25 | $26.31 | $25.33 | 2,780 |
| 2017-11-07 | $26.26 | $26.30 | $26.21 | $26.24 | $25.27 | 4,756 |
| 2017-11-06 | $26.33 | $26.34 | $26.33 | $26.33 | $25.35 | 2,064 |
| 2017-11-03 | $26.28 | $26.36 | $26.28 | $26.36 | $25.38 | 7,601 |
| 2017-11-02 | $26.07 | $26.21 | $26.07 | $26.19 | $25.22 | 3,105 |
| 2017-11-01 | $26.25 | $26.25 | $26.16 | $26.18 | $25.21 | 2,988 |
| 2017-10-31 | $26.14 | $26.25 | $26.14 | $26.25 | $25.28 | 4,161 |
| 2017-10-30 | $26.14 | $26.21 | $26.12 | $26.16 | $25.19 | 2,289 |
| 2017-10-27 | $26.23 | $26.28 | $26.23 | $26.28 | $25.31 | 1,856 |
| 2017-10-26 | $25.99 | $26.07 | $25.99 | $26.07 | $25.10 | 2,674 |
| 2017-10-25 | $25.95 | $25.95 | $25.83 | $25.92 | $24.96 | 4,358 |
| 2017-10-24 | $26.06 | $26.08 | $26.05 | $26.08 | $25.11 | 1,567 |
| 2017-10-23 | $26.03 | $26.09 | $26.03 | $26.06 | $25.09 | 2,003 |
| 2017-10-20 | $25.94 | $25.99 | $25.93 | $25.99 | $25.03 | 3,675 |
| 2017-10-19 | $25.73 | $25.86 | $25.73 | $25.86 | $24.90 | 1,992 |
| 2017-10-18 | $25.87 | $25.93 | $25.87 | $25.93 | $24.97 | 14,565 |
| 2017-10-17 | $25.88 | $25.91 | $25.86 | $25.89 | $24.93 | 2,798 |
| 2017-10-16 | $25.81 | $25.85 | $25.79 | $25.84 | $24.88 | 4,554 |
| 2017-10-13 | $25.86 | $25.88 | $25.83 | $25.83 | $24.88 | 6,073 |
| 2017-10-12 | $25.73 | $25.82 | $25.73 | $25.77 | $24.81 | 4,425 |
| 2017-10-11 | $25.67 | $25.73 | $25.67 | $25.71 | $24.76 | 4,862 |
| 2017-10-10 | $25.64 | $25.66 | $25.63 | $25.66 | $24.71 | 4,279 |
| 2017-10-09 | $25.67 | $25.70 | $25.65 | $25.66 | $24.71 | 4,063 |
| 2017-10-06 | $25.71 | $25.73 | $25.65 | $25.66 | $24.70 | 2,094 |
| 2017-10-05 | $25.64 | $25.73 | $25.64 | $25.71 | $24.76 | 3,632 |
| 2017-10-04 | $25.54 | $25.57 | $25.50 | $25.57 | $24.62 | 3,302 |
| 2017-10-03 | $25.45 | $25.49 | $25.44 | $25.49 | $24.55 | 4,976 |
| 2017-10-02 | $25.37 | $25.42 | $25.36 | $25.42 | $24.48 | 4,079 |
| 2017-09-29 | $25.31 | $25.37 | $25.31 | $25.34 | $24.40 | 3,076 |
| 2017-09-28 | $25.20 | $25.31 | $25.20 | $25.26 | $24.32 | 4,591 |
| 2017-09-27 | $25.20 | $25.25 | $25.14 | $25.25 | $24.31 | 5,274 |
| 2017-09-26 | $25.16 | $25.19 | $25.13 | $25.13 | $24.20 | 3,568 |
| 2017-09-25 | $25.12 | $25.16 | $24.98 | $25.09 | $24.16 | 3,652 |
| 2017-09-22 | $25.12 | $25.20 | $25.12 | $25.20 | $24.27 | 2,946 |
| 2017-09-21 | $25.16 | $25.16 | $25.11 | $25.13 | $24.20 | 2,828 |
| 2017-09-20 | $25.20 | $25.23 | $25.13 | $25.19 | $24.26 | 5,668 |
| 2017-09-19 | $25.23 | $25.24 | $25.22 | $25.24 | $24.30 | 2,379 |
| 2017-09-18 | $25.23 | $25.32 | $25.23 | $25.26 | $24.29 | 2,127 |
| 2017-09-15 | $25.14 | $25.17 | $25.14 | $25.15 | $24.18 | 1,623 |
| 2017-09-14 | $25.07 | $25.14 | $25.07 | $25.10 | $24.13 | 2,232 |
| 2017-09-13 | $25.11 | $25.13 | $25.11 | $25.12 | $24.16 | 2,867 |
| 2017-09-12 | $25.09 | $25.11 | $25.08 | $25.11 | $24.14 | 4,683 |
| 2017-09-11 | $25.07 | $25.07 | $25.04 | $25.05 | $24.09 | 1,449 |
| 2017-09-08 | $24.92 | $25.03 | $24.92 | $25.01 | $24.05 | 2,619 |
| 2017-09-07 | $25.08 | $25.08 | $25.00 | $25.03 | $24.06 | 3,635 |
| 2017-09-06 | $25.05 | $25.18 | $25.05 | $25.18 | $24.20 | 5,696 |
| 2017-09-05 | $25.22 | $25.22 | $25.08 | $25.12 | $24.15 | 2,072 |
| 2017-09-01 | $25.22 | $25.36 | $25.22 | $25.36 | $24.38 | 3,204 |
| 2017-08-31 | $25.26 | $25.27 | $25.23 | $25.26 | $24.29 | 6,781 |
| 2017-08-30 | $25.11 | $25.11 | $25.08 | $25.10 | $24.13 | 1,380 |
| 2017-08-29 | $24.95 | $25.02 | $24.93 | $25.01 | $24.05 | 2,413 |
| 2017-08-28 | $25.17 | $25.17 | $25.13 | $25.14 | $24.17 | 3,388 |
| 2017-08-25 | $25.14 | $25.21 | $25.14 | $25.21 | $24.23 | 2,456 |
| 2017-08-24 | $25.13 | $25.16 | $25.09 | $25.09 | $24.12 | 2,753 |
| 2017-08-23 | $25.20 | $25.25 | $25.18 | $25.22 | $24.25 | 6,688 |
| 2017-08-22 | $25.18 | $25.27 | $25.18 | $25.27 | $24.29 | 2,260 |
| 2017-08-21 | $25.02 | $25.02 | $24.97 | $24.97 | $24.01 | 1,212 |
| 2017-08-18 | $24.99 | $25.11 | $24.96 | $25.03 | $24.06 | 9,292 |
| 2017-08-17 | $25.40 | $25.40 | $25.11 | $25.11 | $24.14 | 871 |
| 2017-08-16 | $25.56 | $25.61 | $25.51 | $25.52 | $24.54 | 3,285 |
| 2017-08-15 | $25.42 | $25.57 | $25.42 | $25.51 | $24.53 | 4,828 |
| 2017-08-14 | $25.32 | $25.51 | $25.32 | $25.51 | $24.52 | 3,152 |
| 2017-08-11 | $25.28 | $25.29 | $25.25 | $25.26 | $24.28 | 5,051 |
| 2017-08-10 | $25.38 | $25.40 | $25.34 | $25.37 | $24.39 | 2,876 |
| 2017-08-09 | $25.54 | $25.62 | $25.54 | $25.56 | $24.57 | 3,313 |
| 2017-08-08 | $25.60 | $25.78 | $25.60 | $25.60 | $24.61 | 4,362 |
| 2017-08-07 | $25.62 | $25.62 | $25.61 | $25.62 | $24.63 | 1,620 |
| 2017-08-04 | $25.61 | $25.64 | $25.60 | $25.61 | $24.62 | 4,947 |
| 2017-08-03 | $25.57 | $25.58 | $25.53 | $25.56 | $24.57 | 7,745 |
| 2017-08-02 | $25.59 | $25.65 | $25.56 | $25.65 | $24.66 | 5,057 |
| 2017-08-01 | $25.63 | $25.71 | $25.63 | $25.66 | $24.67 | 3,145 |
| 2017-07-31 | $25.64 | $25.68 | $25.63 | $25.63 | $24.64 | 2,305 |
| 2017-07-28 | $25.43 | $25.56 | $25.39 | $25.56 | $24.57 | 6,318 |
| 2017-07-27 | $25.37 | $25.43 | $25.32 | $25.41 | $24.43 | 1,187 |
| 2017-07-26 | $25.54 | $25.55 | $25.44 | $25.44 | $24.46 | 2,368 |
| 2017-07-25 | $25.56 | $25.65 | $25.56 | $25.63 | $24.64 | 3,692 |
| 2017-07-24 | $25.57 | $25.60 | $25.57 | $25.60 | $24.61 | 1,877 |
| 2017-07-21 | $25.63 | $25.71 | $25.63 | $25.69 | $24.70 | 2,748 |
| 2017-07-20 | $25.70 | $25.74 | $25.65 | $25.74 | $24.75 | 4,794 |
| 2017-07-19 | $25.66 | $25.67 | $25.63 | $25.67 | $24.68 | 3,755 |
| 2017-07-18 | $25.55 | $25.61 | $25.53 | $25.59 | $24.60 | 2,532 |
| 2017-07-17 | $25.63 | $25.64 | $25.60 | $25.64 | $24.65 | 1,085 |
| 2017-07-14 | $25.51 | $25.56 | $25.51 | $25.56 | $24.57 | 1,842 |
| 2017-07-13 | $25.53 | $25.61 | $25.50 | $25.55 | $24.57 | 4,639 |
| 2017-07-12 | $25.42 | $25.55 | $25.42 | $25.55 | $24.56 | 2,816 |
| 2017-07-11 | $25.40 | $25.40 | $25.32 | $25.35 | $24.37 | 2,761 |
| 2017-07-10 | $25.47 | $25.47 | $25.44 | $25.44 | $24.46 | 567 |
| 2017-07-07 | $25.39 | $25.58 | $25.39 | $25.50 | $24.52 | 6,727 |
| 2017-07-06 | $25.29 | $25.42 | $25.26 | $25.26 | $24.28 | 2,541 |
| 2017-07-05 | $25.40 | $25.48 | $25.39 | $25.45 | $24.47 | 7,227 |
| 2017-07-03 | $25.44 | $25.55 | $25.44 | $25.49 | $24.51 | 2,418 |
| 2017-06-30 | $25.21 | $25.32 | $25.21 | $25.32 | $24.34 | 2,090 |
| 2017-06-29 | $25.24 | $25.25 | $25.14 | $25.19 | $24.22 | 5,101 |
| 2017-06-28 | $25.30 | $25.33 | $25.28 | $25.29 | $24.32 | 4,196 |
| 2017-06-27 | $25.16 | $25.21 | $25.09 | $25.09 | $24.12 | 11,249 |
| 2017-06-26 | $25.27 | $25.28 | $25.24 | $25.28 | $24.21 | 4,126 |
| 2017-06-23 | $25.19 | $25.27 | $25.16 | $25.16 | $24.09 | 8,298 |
| 2017-06-22 | $25.25 | $25.31 | $25.23 | $25.23 | $24.16 | 4,609 |
| 2017-06-21 | $25.39 | $25.42 | $25.30 | $25.30 | $24.23 | 23,471 |
| 2017-06-20 | $25.46 | $25.49 | $25.46 | $25.48 | $24.39 | 8,384 |
| 2017-06-19 | $25.48 | $25.55 | $25.48 | $25.52 | $24.44 | 5,542 |
| 2017-06-16 | $25.34 | $25.38 | $25.33 | $25.36 | $24.28 | 5,283 |
| 2017-06-15 | $25.13 | $25.46 | $25.13 | $25.44 | $24.36 | 7,455 |
| 2017-06-14 | $25.43 | $25.43 | $25.36 | $25.38 | $24.30 | 9,496 |
| 2017-06-13 | $25.25 | $25.36 | $25.25 | $25.36 | $24.28 | 102,914 |
| 2017-06-12 | $25.17 | $25.18 | $25.10 | $25.18 | $24.11 | 3,027 |
| 2017-06-09 | $25.06 | $25.32 | $25.06 | $25.21 | $24.14 | 10,693 |
| 2017-06-08 | $25.21 | $25.21 | $25.08 | $25.17 | $24.10 | 80,682 |
| 2017-06-07 | $25.14 | $25.22 | $25.13 | $25.20 | $24.13 | 721,567 |
| 2017-06-06 | $25.11 | $25.16 | $25.11 | $25.16 | $24.09 | 5,981 |
| 2017-06-05 | $25.26 | $25.27 | $25.21 | $25.21 | $24.14 | 8,459 |
| 2017-06-02 | $25.19 | $25.33 | $25.19 | $25.27 | $24.19 | 5,026 |
| 2017-06-01 | $25.10 | $25.25 | $25.10 | $25.24 | $24.17 | 5,780 |
| 2017-05-31 | $24.85 | $24.97 | $24.84 | $24.97 | $23.90 | 9,604 |
| 2017-05-30 | $24.82 | $24.90 | $24.82 | $24.88 | $23.82 | 3,734 |
| 2017-05-26 | $24.79 | $24.84 | $24.79 | $24.80 | $23.75 | 5,942 |
| 2017-05-25 | $24.78 | $24.83 | $24.75 | $24.80 | $23.75 | 3,462 |
| 2017-05-24 | $24.62 | $24.62 | $24.58 | $24.62 | $23.57 | 6,080 |
| 2017-05-23 | $24.62 | $24.62 | $24.55 | $24.56 | $23.52 | 2,645 |
| 2017-05-22 | $24.57 | $24.59 | $24.56 | $24.58 | $23.54 | 3,629 |
| 2017-05-19 | $24.38 | $24.54 | $24.38 | $24.54 | $23.50 | 7,545 |
| 2017-05-18 | $24.21 | $24.46 | $24.20 | $24.43 | $23.40 | 10,574 |
| 2017-05-17 | $24.39 | $24.40 | $24.31 | $24.31 | $23.28 | 3,128 |
| 2017-05-16 | $24.64 | $24.67 | $24.58 | $24.63 | $23.58 | 4,652 |
| 2017-05-15 | $24.62 | $24.69 | $24.62 | $24.66 | $23.61 | 5,254 |
| 2017-05-12 | $24.62 | $24.63 | $24.55 | $24.55 | $23.51 | 2,946 |
| 2017-05-11 | $24.56 | $24.74 | $24.56 | $24.71 | $23.66 | 5,222 |
| 2017-05-10 | $24.56 | $24.73 | $24.56 | $24.70 | $23.65 | 3,854 |
| 2017-05-09 | $24.66 | $24.69 | $24.64 | $24.64 | $23.59 | 3,184 |
| 2017-05-08 | $24.69 | $24.71 | $24.64 | $24.68 | $23.63 | 13,136 |
| 2017-05-05 | $24.71 | $24.73 | $24.66 | $24.69 | $23.64 | 4,272 |
| 2017-05-04 | $24.58 | $24.70 | $24.58 | $24.69 | $23.64 | 10,156 |
| 2017-05-03 | $24.53 | $24.63 | $24.53 | $24.63 | $23.58 | 6,774 |
| 2017-05-02 | $24.52 | $24.66 | $24.52 | $24.61 | $23.56 | 13,001 |
| 2017-05-01 | $24.64 | $24.68 | $24.63 | $24.67 | $23.62 | 4,083 |
| 2017-04-28 | $24.74 | $24.74 | $24.59 | $24.62 | $23.57 | 6,445 |
| 2017-04-27 | $24.85 | $24.86 | $24.78 | $24.83 | $23.77 | 8,877 |
| 2017-04-26 | $24.67 | $24.89 | $24.67 | $24.87 | $23.81 | 6,511 |
| 2017-04-25 | $24.55 | $24.80 | $24.55 | $24.78 | $23.72 | 8,016 |
| 2017-04-24 | $24.62 | $24.67 | $24.55 | $24.62 | $23.57 | 8,241 |
| 2017-04-21 | $24.44 | $24.48 | $24.38 | $24.38 | $23.34 | 7,812 |
| 2017-04-20 | $24.31 | $24.49 | $24.30 | $24.49 | $23.45 | 5,197 |
| 2017-04-19 | $24.28 | $24.29 | $24.18 | $24.20 | $23.17 | 6,163 |
| 2017-04-18 | $24.20 | $24.24 | $24.16 | $24.20 | $23.17 | 8,303 |
| 2017-04-17 | $24.22 | $24.31 | $24.22 | $24.31 | $23.28 | 8,064 |
| 2017-04-13 | $24.29 | $24.31 | $24.18 | $24.19 | $23.16 | 28,794 |
| 2017-04-12 | $24.30 | $24.32 | $24.23 | $24.25 | $23.22 | 8,169 |
| 2017-04-11 | $24.28 | $24.40 | $24.27 | $24.40 | $23.36 | 4,412 |
| 2017-04-10 | $24.48 | $24.53 | $24.38 | $24.46 | $23.42 | 6,147 |
| 2017-04-07 | $24.41 | $24.50 | $24.41 | $24.49 | $23.44 | 4,304 |
| 2017-04-06 | $24.40 | $24.52 | $24.40 | $24.44 | $23.40 | 6,119 |
| 2017-04-05 | $24.55 | $24.61 | $24.54 | $24.61 | $23.56 | 6,130 |
| 2017-04-04 | $24.37 | $24.41 | $24.36 | $24.40 | $23.36 | 7,153 |
| 2017-04-03 | $24.43 | $24.46 | $24.29 | $24.39 | $23.35 | 6,323 |
| 2017-03-31 | $24.48 | $24.52 | $24.45 | $24.52 | $23.48 | 5,311 |
| 2017-03-30 | $24.55 | $24.58 | $24.48 | $24.56 | $23.52 | 18,490 |
| 2017-03-29 | $24.46 | $24.48 | $24.40 | $24.45 | $23.41 | 3,346 |
| 2017-03-28 | $24.31 | $24.49 | $24.31 | $24.49 | $23.45 | 8,452 |
| 2017-03-27 | $24.21 | $24.33 | $24.21 | $24.31 | $23.28 | 5,919 |
| 2017-03-24 | $24.51 | $24.53 | $24.35 | $24.35 | $23.32 | 6,834 |
| 2017-03-23 | $24.41 | $24.52 | $24.39 | $24.39 | $23.35 | 6,270 |
| 2017-03-22 | $24.27 | $24.43 | $24.27 | $24.39 | $23.35 | 5,348 |
| 2017-03-21 | $24.58 | $24.58 | $24.39 | $24.39 | $23.35 | 6,288 |
| 2017-03-20 | $24.75 | $24.82 | $24.74 | $24.74 | $23.69 | 7,515 |
| 2017-03-17 | $24.76 | $24.84 | $24.76 | $24.82 | $23.77 | 8,022 |
| 2017-03-16 | $24.81 | $24.85 | $24.76 | $24.78 | $23.73 | 5,799 |
| 2017-03-15 | $24.65 | $24.80 | $24.65 | $24.80 | $23.75 | 4,534 |
| 2017-03-14 | $24.58 | $24.64 | $24.58 | $24.63 | $23.58 | 8,984 |
| 2017-03-13 | $24.68 | $24.73 | $24.65 | $24.71 | $23.62 | 23,848 |
| 2017-03-10 | $24.65 | $24.71 | $24.63 | $24.71 | $23.62 | 3,354 |
| 2017-03-09 | $24.78 | $24.78 | $24.56 | $24.56 | $23.47 | 16,027 |
| 2017-03-08 | $24.65 | $24.70 | $24.58 | $24.63 | $23.54 | 11,824 |
| 2017-03-07 | $24.59 | $24.65 | $24.59 | $24.65 | $23.56 | 7,659 |
| 2017-03-06 | $24.59 | $24.66 | $24.59 | $24.66 | $23.57 | 3,699 |
| 2017-03-03 | $24.63 | $24.71 | $24.63 | $24.70 | $23.61 | 4,777 |
| 2017-03-02 | $24.82 | $24.84 | $24.69 | $24.69 | $23.60 | 14,043 |
| 2017-03-01 | $24.78 | $24.90 | $24.76 | $24.86 | $23.76 | 208,840 |
| 2017-02-28 | $24.50 | $24.52 | $24.43 | $24.46 | $23.37 | 3,885 |
| 2017-02-27 | $24.52 | $24.56 | $24.50 | $24.55 | $23.47 | 8,471 |
| 2017-02-24 | $24.36 | $24.50 | $24.36 | $24.49 | $23.41 | 10,238 |
| 2017-02-23 | $24.37 | $24.40 | $24.36 | $24.36 | $23.28 | 7,327 |
| 2017-02-22 | $24.39 | $24.41 | $24.37 | $24.40 | $23.32 | 7,026 |
| 2017-02-21 | $24.27 | $24.44 | $24.27 | $24.39 | $23.31 | 13,213 |
| 2017-02-17 | $24.13 | $24.29 | $24.13 | $24.27 | $23.20 | 6,134 |
| 2017-02-16 | $24.23 | $24.24 | $24.18 | $24.24 | $23.17 | 5,959 |
| 2017-02-15 | $24.04 | $24.22 | $24.04 | $24.22 | $23.15 | 5,232 |
| 2017-02-14 | $24.05 | $24.14 | $24.05 | $24.10 | $23.04 | 6,892 |
| 2017-02-13 | $24.01 | $24.13 | $24.01 | $24.08 | $23.02 | 5,042 |
| 2017-02-10 | $23.88 | $23.94 | $23.85 | $23.92 | $22.86 | 8,767 |
| 2017-02-09 | $23.79 | $23.81 | $23.76 | $23.78 | $22.73 | 9,880 |
| 2017-02-08 | $23.63 | $23.69 | $23.63 | $23.67 | $22.62 | 7,457 |
| 2017-02-07 | $23.69 | $23.73 | $23.65 | $23.65 | $22.61 | 8,109 |
| 2017-02-06 | $23.49 | $23.69 | $23.49 | $23.65 | $22.60 | 7,551 |
| 2017-02-03 | $23.65 | $23.71 | $23.63 | $23.68 | $22.63 | 5,149 |
| 2017-02-02 | $23.37 | $23.55 | $23.37 | $23.53 | $22.49 | 6,101 |
| 2017-02-01 | $23.48 | $23.48 | $23.40 | $23.44 | $22.40 | 8,175 |
| 2017-01-31 | $23.40 | $23.44 | $23.34 | $23.44 | $22.41 | 14,653 |
| 2017-01-30 | $23.46 | $23.48 | $23.41 | $23.48 | $22.44 | 4,449 |
| 2017-01-27 | $23.63 | $23.71 | $23.63 | $23.64 | $22.60 | 4,565 |
| 2017-01-26 | $23.67 | $23.71 | $23.65 | $23.67 | $22.62 | 5,919 |
| 2017-01-25 | $23.60 | $23.67 | $23.59 | $23.67 | $22.62 | 3,344 |
| 2017-01-24 | $23.36 | $23.49 | $23.35 | $23.49 | $22.45 | 8,139 |
| 2017-01-23 | $23.24 | $23.24 | $23.15 | $23.23 | $22.20 | 3,269 |
| 2017-01-20 | $23.28 | $23.28 | $23.21 | $23.23 | $22.20 | 7,610 |
| 2017-01-19 | $23.40 | $23.40 | $23.16 | $23.16 | $22.14 | 5,738 |
| 2017-01-18 | $23.29 | $23.34 | $23.29 | $23.31 | $22.28 | 11,909 |
| 2017-01-17 | $23.31 | $23.31 | $23.18 | $23.25 | $22.22 | 5,241 |
| 2017-01-13 | $23.53 | $23.53 | $23.41 | $23.44 | $22.40 | 5,940 |
| 2017-01-12 | $23.32 | $23.39 | $23.18 | $23.39 | $22.35 | 13,103 |
| 2017-01-11 | $23.32 | $23.43 | $23.26 | $23.43 | $22.39 | 5,537 |
| 2017-01-10 | $23.40 | $23.40 | $23.36 | $23.36 | $22.33 | 2,039 |
| 2017-01-09 | $23.41 | $23.41 | $23.30 | $23.34 | $22.31 | 7,505 |
| 2017-01-06 | $23.34 | $23.49 | $23.34 | $23.45 | $22.41 | 6,827 |
| 2017-01-05 | $23.26 | $23.33 | $23.26 | $23.30 | $22.27 | 2,592 |
| 2017-01-04 | $23.40 | $23.47 | $23.39 | $23.44 | $22.40 | 11,975 |
| 2017-01-03 | $23.39 | $23.39 | $23.17 | $23.23 | $22.21 | 7,620 |
| 2016-12-30 | $23.24 | $23.26 | $23.18 | $23.20 | $22.18 | 3,578 |
| 2016-12-29 | $23.37 | $23.37 | $23.27 | $23.31 | $22.28 | 6,785 |
| 2016-12-28 | $23.49 | $23.50 | $23.31 | $23.34 | $22.31 | 8,184 |
| 2016-12-27 | $23.57 | $23.58 | $23.53 | $23.54 | $22.45 | 6,741 |
| 2016-12-23 | $23.45 | $23.50 | $23.42 | $23.49 | $22.40 | 5,484 |
| 2016-12-22 | $23.34 | $23.47 | $23.34 | $23.47 | $22.38 | 4,713 |
| 2016-12-21 | $23.48 | $23.56 | $23.48 | $23.50 | $22.41 | 9,007 |
| 2016-12-20 | $23.55 | $23.56 | $23.50 | $23.53 | $22.44 | 5,797 |
| 2016-12-19 | $23.46 | $23.52 | $23.44 | $23.45 | $22.36 | 13,198 |
| 2016-12-16 | $23.50 | $23.58 | $23.42 | $23.47 | $22.38 | 12,934 |
| 2016-12-15 | $23.56 | $23.59 | $23.50 | $23.52 | $22.43 | 8,561 |
| 2016-12-14 | $23.49 | $23.55 | $23.41 | $23.42 | $22.34 | 6,083 |
| 2016-12-13 | $23.54 | $23.64 | $23.54 | $23.59 | $22.50 | 7,510 |
| 2016-12-12 | $23.57 | $23.57 | $23.46 | $23.48 | $22.39 | 10,097 |
| 2016-12-09 | $23.56 | $23.65 | $23.56 | $23.65 | $22.55 | 7,714 |
| 2016-12-08 | $23.71 | $23.78 | $23.68 | $23.68 | $22.58 | 10,557 |
| 2016-12-07 | $23.31 | $23.66 | $23.31 | $23.59 | $22.50 | 5,806 |
| 2016-12-06 | $23.13 | $23.34 | $23.13 | $23.32 | $22.24 | 8,806 |
| 2016-12-05 | $23.09 | $23.21 | $23.09 | $23.21 | $22.14 | 10,567 |
| 2016-12-02 | $22.89 | $23.07 | $22.89 | $23.06 | $21.99 | 15,783 |
| 2016-12-01 | $23.01 | $23.08 | $22.97 | $22.97 | $21.90 | 34,955 |
| 2016-11-30 | $23.08 | $23.09 | $22.96 | $22.96 | $21.89 | 6,513 |
| 2016-11-29 | $22.93 | $22.99 | $22.91 | $22.98 | $21.91 | 11,184 |
| 2016-11-28 | $23.04 | $23.04 | $22.97 | $22.97 | $21.90 | 3,985 |
| 2016-11-25 | $23.05 | $23.12 | $23.05 | $23.07 | $22.00 | 10,223 |
| 2016-11-23 | $22.95 | $23.04 | $22.95 | $23.04 | $21.97 | 18,397 |
| 2016-11-22 | $22.81 | $22.95 | $22.81 | $22.95 | $21.89 | 19,113 |
| 2016-11-21 | $22.62 | $22.70 | $22.61 | $22.66 | $21.61 | 13,905 |
| 2016-11-18 | $22.47 | $22.54 | $22.47 | $22.52 | $21.48 | 7,132 |
| 2016-11-17 | $22.46 | $22.55 | $22.46 | $22.53 | $21.48 | 9,289 |
| 2016-11-16 | $22.44 | $22.47 | $22.39 | $22.44 | $21.40 | 11,331 |
| 2016-11-15 | $22.46 | $22.60 | $22.44 | $22.59 | $21.54 | 9,859 |
| 2016-11-14 | $22.52 | $22.52 | $22.42 | $22.48 | $21.44 | 7,536 |
| 2016-11-11 | $21.92 | $22.10 | $21.88 | $22.10 | $21.07 | 10,873 |
| 2016-11-10 | $21.93 | $21.98 | $21.76 | $21.96 | $20.94 | 15,501 |
| 2016-11-09 | $21.29 | $21.72 | $21.29 | $21.71 | $20.70 | 38,004 |
| 2016-11-08 | $21.12 | $21.28 | $21.12 | $21.23 | $20.24 | 12,758 |
| 2016-11-07 | $20.94 | $21.16 | $20.94 | $21.16 | $20.18 | 12,084 |
| 2016-11-04 | $20.60 | $20.77 | $20.60 | $20.77 | $19.81 | 13,588 |
| 2016-11-03 | $20.70 | $20.70 | $20.61 | $20.61 | $19.65 | 10,261 |
| 2016-11-02 | $20.71 | $20.75 | $20.64 | $20.64 | $19.68 | 12,845 |
| 2016-11-01 | $20.80 | $20.80 | $20.58 | $20.74 | $19.78 | 9,302 |
| 2016-10-31 | $20.83 | $20.94 | $20.83 | $20.89 | $19.92 | 8,633 |
| 2016-10-28 | $20.87 | $20.94 | $20.72 | $20.83 | $19.86 | 6,459 |
| 2016-10-27 | $20.84 | $20.91 | $20.82 | $20.83 | $19.86 | 10,079 |
| 2016-10-26 | $20.87 | $20.97 | $20.82 | $20.90 | $19.93 | 14,758 |
| 2016-10-25 | $21.03 | $21.03 | $20.93 | $20.93 | $19.96 | 10,338 |
| 2016-10-24 | $21.17 | $21.17 | $21.10 | $21.14 | $20.16 | 17,635 |
| 2016-10-21 | $20.89 | $21.04 | $20.86 | $21.03 | $20.05 | 6,657 |
| 2016-10-20 | $21.07 | $21.08 | $21.03 | $21.05 | $20.07 | 11,677 |
| 2016-10-19 | $21.04 | $21.17 | $21.02 | $21.13 | $20.15 | 9,081 |
| 2016-10-18 | $20.95 | $21.06 | $20.95 | $21.00 | $20.03 | 11,409 |
| 2016-10-17 | $20.95 | $20.95 | $20.87 | $20.88 | $19.91 | 5,002 |
| 2016-10-14 | $20.87 | $21.01 | $20.87 | $20.99 | $20.01 | 12,308 |
| 2016-10-13 | $20.71 | $20.93 | $20.70 | $20.88 | $19.91 | 10,019 |
| 2016-10-12 | $20.98 | $21.08 | $20.98 | $21.08 | $20.10 | 7,697 |
| 2016-10-11 | $21.28 | $21.28 | $20.96 | $20.97 | $20.00 | 12,969 |
| 2016-10-10 | $21.49 | $21.49 | $21.35 | $21.35 | $20.36 | 9,788 |
| 2016-10-07 | $21.39 | $21.40 | $21.26 | $21.37 | $20.38 | 5,401 |
| 2016-10-06 | $21.35 | $21.47 | $21.34 | $21.44 | $20.45 | 10,080 |
| 2016-10-05 | $21.41 | $21.50 | $21.39 | $21.46 | $20.46 | 13,004 |
| 2016-10-04 | $21.32 | $21.39 | $21.20 | $21.24 | $20.25 | 21,056 |
| 2016-10-03 | $21.27 | $21.40 | $21.27 | $21.33 | $20.34 | 13,113 |
| 2016-09-30 | $21.14 | $21.43 | $21.14 | $21.43 | $20.44 | 17,137 |
| 2016-09-29 | $21.37 | $21.37 | $21.14 | $21.16 | $20.18 | 35,017 |
| 2016-09-28 | $21.30 | $21.31 | $21.18 | $21.31 | $20.32 | 12,079 |
| 2016-09-27 | $21.12 | $21.25 | $21.12 | $21.25 | $20.26 | 16,978 |
| 2016-09-26 | $21.12 | $21.14 | $21.07 | $21.07 | $20.09 | 8,242 |
| 2016-09-23 | $21.34 | $21.41 | $21.29 | $21.31 | $20.32 | 20,518 |
| 2016-09-22 | $21.42 | $21.47 | $21.41 | $21.46 | $20.46 | 10,919 |
| 2016-09-21 | $21.28 | $21.38 | $21.19 | $21.37 | $20.38 | 14,455 |
| 2016-09-20 | $21.16 | $21.19 | $21.13 | $21.19 | $20.21 | 13,398 |
| 2016-09-19 | $21.26 | $21.26 | $21.11 | $21.11 | $20.13 | 10,647 |
| 2016-09-16 | $21.01 | $21.08 | $20.99 | $21.08 | $20.11 | 36,342 |
| 2016-09-15 | $20.87 | $21.20 | $20.87 | $21.17 | $20.19 | 12,193 |
| 2016-09-14 | $20.90 | $21.01 | $20.90 | $20.94 | $19.97 | 22,602 |
| 2016-09-13 | $21.07 | $21.07 | $21.00 | $21.04 | $20.06 | 12,361 |
| 2016-09-12 | $20.92 | $21.35 | $20.92 | $21.30 | $20.25 | 22,691 |
| 2016-09-09 | $21.38 | $21.42 | $21.11 | $21.11 | $20.07 | 81,384 |
| 2016-09-08 | $21.62 | $21.66 | $21.60 | $21.61 | $20.55 | 21,937 |
| 2016-09-07 | $21.71 | $21.73 | $21.71 | $21.73 | $20.66 | 1,400 |
| 2016-09-06 | $21.75 | $21.75 | $21.64 | $21.73 | $20.66 | 12,144 |
| 2016-09-02 | $21.68 | $21.79 | $21.68 | $21.76 | $20.69 | 17,162 |
| 2016-09-01 | $21.55 | $21.68 | $21.55 | $21.63 | $20.56 | 15,416 |
| 2016-08-31 | $21.61 | $21.67 | $21.57 | $21.65 | $20.59 | 7,640 |
| 2016-08-30 | $21.71 | $21.71 | $21.65 | $21.65 | $20.59 | 7,149 |
| 2016-08-29 | $21.70 | $21.77 | $21.69 | $21.73 | $20.67 | 8,959 |
| 2016-08-26 | $21.71 | $21.76 | $21.54 | $21.60 | $20.54 | 5,314 |
| 2016-08-25 | $21.66 | $21.71 | $21.65 | $21.66 | $20.59 | 12,370 |
| 2016-08-24 | $21.66 | $21.73 | $21.65 | $21.65 | $20.58 | 7,155 |
| 2016-08-23 | $21.85 | $21.87 | $21.77 | $21.78 | $20.71 | 25,816 |
| 2016-08-22 | $21.78 | $21.83 | $21.75 | $21.78 | $20.71 | 13,437 |
| 2016-08-19 | $21.68 | $21.78 | $21.68 | $21.76 | $20.69 | 5,068 |
| 2016-08-18 | $21.71 | $21.87 | $21.71 | $21.81 | $20.74 | 23,064 |
| 2016-08-17 | $21.72 | $21.86 | $21.71 | $21.86 | $20.79 | 9,448 |
| 2016-08-16 | $21.95 | $21.95 | $21.84 | $21.85 | $20.78 | 11,158 |
| 2016-08-15 | $22.06 | $22.09 | $22.02 | $22.03 | $20.94 | 14,211 |
| 2016-08-12 | $22.01 | $22.07 | $21.97 | $22.03 | $20.95 | 8,951 |
| 2016-08-11 | $22.06 | $22.09 | $22.05 | $22.08 | $20.99 | 12,884 |
| 2016-08-10 | $22.08 | $22.13 | $22.08 | $22.10 | $21.01 | 8,932 |
| 2016-08-09 | $22.02 | $22.09 | $22.02 | $22.06 | $20.97 | 11,054 |
| 2016-08-08 | $22.05 | $22.05 | $22.01 | $22.01 | $20.93 | 5,801 |
| 2016-08-05 | $21.99 | $22.07 | $21.97 | $22.02 | $20.94 | 11,998 |
| 2016-08-04 | $21.93 | $21.98 | $21.89 | $21.94 | $20.86 | 9,901 |
| 2016-08-03 | $21.87 | $21.91 | $21.84 | $21.91 | $20.83 | 6,230 |
| 2016-08-02 | $21.92 | $21.96 | $21.88 | $21.91 | $20.84 | 24,020 |
| 2016-08-01 | $22.11 | $22.19 | $22.11 | $22.13 | $21.04 | 16,230 |
| 2016-07-29 | $22.10 | $22.24 | $22.10 | $22.17 | $21.08 | 28,234 |
| 2016-07-28 | $21.95 | $22.07 | $21.91 | $22.07 | $20.98 | 18,836 |
| 2016-07-27 | $21.91 | $21.95 | $21.89 | $21.92 | $20.84 | 4,261 |
| 2016-07-26 | $22.07 | $22.08 | $22.00 | $22.01 | $20.93 | 7,963 |
| 2016-07-25 | $22.12 | $22.15 | $22.07 | $22.09 | $21.00 | 5,546 |
| 2016-07-22 | $22.05 | $22.15 | $22.05 | $22.14 | $21.05 | 7,352 |
| 2016-07-21 | $22.05 | $22.08 | $21.93 | $21.99 | $20.91 | 8,412 |
| 2016-07-20 | $22.07 | $22.10 | $22.03 | $22.05 | $20.97 | 16,280 |
| 2016-07-19 | $21.99 | $22.07 | $21.99 | $22.07 | $20.98 | 4,290 |
| 2016-07-18 | $21.98 | $22.03 | $21.98 | $22.03 | $20.94 | 14,781 |
| 2016-07-15 | $21.99 | $22.01 | $21.94 | $21.96 | $20.88 | 6,326 |
| 2016-07-14 | $22.04 | $22.04 | $21.95 | $22.00 | $20.92 | 9,892 |
| 2016-07-13 | $21.96 | $22.03 | $21.96 | $22.02 | $20.94 | 11,355 |
| 2016-07-12 | $21.91 | $22.01 | $21.91 | $21.95 | $20.87 | 5,043 |
| 2016-07-11 | $21.96 | $22.07 | $21.96 | $22.03 | $20.95 | 24,095 |
| 2016-07-08 | $21.84 | $21.98 | $21.84 | $21.98 | $20.90 | 6,450 |
| 2016-07-07 | $21.87 | $21.88 | $21.79 | $21.84 | $20.76 | 7,421 |
| 2016-07-06 | $21.86 | $21.95 | $21.86 | $21.95 | $20.87 | 6,812 |
| 2016-07-05 | $21.87 | $21.92 | $21.86 | $21.90 | $20.83 | 6,893 |
| 2016-07-01 | $21.85 | $21.87 | $21.81 | $21.85 | $20.78 | 8,069 |
| 2016-06-30 | $21.61 | $21.80 | $21.61 | $21.79 | $20.72 | 6,297 |
| 2016-06-29 | $21.65 | $21.70 | $21.61 | $21.64 | $20.57 | 9,165 |
| 2016-06-28 | $21.44 | $21.56 | $21.44 | $21.51 | $20.45 | 7,636 |
| 2016-06-27 | $21.31 | $21.39 | $21.25 | $21.39 | $20.32 | 3,346 |
| 2016-06-24 | $21.69 | $21.71 | $21.52 | $21.56 | $20.49 | 7,443 |
| 2016-06-23 | $21.89 | $21.92 | $21.87 | $21.87 | $20.78 | 7,436 |
| 2016-06-22 | $21.82 | $21.88 | $21.80 | $21.82 | $20.73 | 16,714 |
| 2016-06-21 | $21.78 | $21.83 | $21.76 | $21.79 | $20.71 | 12,773 |
| 2016-06-20 | $21.68 | $21.87 | $21.68 | $21.82 | $20.73 | 6,853 |
| 2016-06-17 | $21.58 | $21.65 | $21.56 | $21.65 | $20.58 | 10,890 |
| 2016-06-16 | $21.55 | $21.66 | $21.51 | $21.66 | $20.58 | 10,944 |
| 2016-06-15 | $21.55 | $21.67 | $21.55 | $21.60 | $20.52 | 11,961 |
| 2016-06-14 | $21.53 | $21.59 | $21.51 | $21.55 | $20.48 | 5,623 |
| 2016-06-13 | $21.70 | $21.73 | $21.62 | $21.64 | $20.56 | 13,577 |
| 2016-06-10 | $21.66 | $21.80 | $21.66 | $21.72 | $20.64 | 16,239 |
| 2016-06-09 | $21.80 | $21.86 | $21.80 | $21.85 | $20.76 | 6,590 |
| 2016-06-08 | $21.74 | $21.87 | $21.74 | $21.87 | $20.78 | 5,413 |
| 2016-06-07 | $21.76 | $21.79 | $21.75 | $21.75 | $20.67 | 6,186 |
| 2016-06-06 | $21.72 | $21.78 | $21.70 | $21.74 | $20.66 | 14,697 |
| 2016-06-03 | $21.74 | $21.80 | $21.71 | $21.76 | $20.68 | 13,395 |
| 2016-06-02 | $21.70 | $21.78 | $21.69 | $21.75 | $20.67 | 19,594 |
| 2016-06-01 | $21.55 | $21.75 | $21.55 | $21.72 | $20.64 | 17,273 |
| 2016-05-31 | $21.72 | $21.72 | $21.66 | $21.70 | $20.61 | 21,142 |
| 2016-05-27 | $21.72 | $21.76 | $21.71 | $21.73 | $20.65 | 15,088 |
| 2016-05-26 | $21.66 | $21.71 | $21.66 | $21.68 | $20.60 | 8,125 |
| 2016-05-25 | $21.63 | $21.66 | $21.59 | $21.62 | $20.55 | 9,145 |
| 2016-05-24 | $21.56 | $21.60 | $21.56 | $21.59 | $20.51 | 4,860 |
| 2016-05-23 | $21.42 | $21.45 | $21.39 | $21.39 | $20.32 | 11,736 |
| 2016-05-20 | $21.42 | $21.46 | $21.40 | $21.41 | $20.34 | 11,092 |
| 2016-05-19 | $21.31 | $21.38 | $21.31 | $21.38 | $20.31 | 11,656 |
| 2016-05-18 | $21.42 | $21.48 | $21.36 | $21.41 | $20.34 | 14,222 |
| 2016-05-17 | $21.54 | $21.60 | $21.52 | $21.52 | $20.44 | 11,045 |
| 2016-05-16 | $21.63 | $21.71 | $21.63 | $21.69 | $20.61 | 15,697 |
| 2016-05-13 | $21.64 | $21.68 | $21.57 | $21.58 | $20.50 | 10,358 |
| 2016-05-12 | $21.67 | $21.70 | $21.66 | $21.70 | $20.61 | 5,623 |
| 2016-05-11 | $21.71 | $21.71 | $21.64 | $21.64 | $20.56 | 8,281 |
| 2016-05-10 | $21.68 | $21.73 | $21.68 | $21.71 | $20.62 | 6,875 |
| 2016-05-09 | $21.62 | $21.70 | $21.62 | $21.65 | $20.57 | 16,384 |
| 2016-05-06 | $21.52 | $21.62 | $21.52 | $21.58 | $20.50 | 8,198 |
| 2016-05-05 | $21.56 | $21.58 | $21.54 | $21.55 | $20.48 | 10,413 |
| 2016-05-04 | $21.50 | $21.61 | $21.50 | $21.58 | $20.50 | 16,455 |
| 2016-05-03 | $21.67 | $21.67 | $21.52 | $21.54 | $20.47 | 21,028 |
| 2016-05-02 | $21.56 | $21.61 | $21.56 | $21.57 | $20.49 | 10,076 |
| 2016-04-29 | $21.46 | $21.51 | $21.45 | $21.45 | $20.38 | 6,046 |
| 2016-04-28 | $21.46 | $21.51 | $21.45 | $21.47 | $20.40 | 9,276 |
| 2016-04-27 | $21.49 | $21.54 | $21.45 | $21.51 | $20.44 | 14,559 |
| 2016-04-26 | $21.47 | $21.53 | $21.47 | $21.50 | $20.43 | 14,845 |
| 2016-04-25 | $21.45 | $21.51 | $21.45 | $21.45 | $20.38 | 12,190 |
| 2016-04-22 | $21.45 | $21.53 | $21.45 | $21.48 | $20.41 | 13,450 |
| 2016-04-21 | $21.49 | $21.54 | $21.44 | $21.44 | $20.37 | 12,639 |
| 2016-04-20 | $21.65 | $21.72 | $21.65 | $21.68 | $20.60 | 14,763 |
| 2016-04-19 | $21.69 | $21.72 | $21.68 | $21.69 | $20.60 | 12,500 |
| 2016-04-18 | $21.67 | $21.70 | $21.66 | $21.67 | $20.59 | 10,827 |
| 2016-04-15 | $21.66 | $21.72 | $21.66 | $21.69 | $20.60 | 8,033 |
| 2016-04-14 | $21.72 | $21.73 | $21.68 | $21.72 | $20.63 | 15,926 |
| 2016-04-13 | $21.68 | $21.75 | $21.68 | $21.72 | $20.63 | 9,782 |
| 2016-04-12 | $21.67 | $21.73 | $21.67 | $21.68 | $20.60 | 11,381 |
| 2016-04-11 | $21.72 | $21.73 | $21.67 | $21.67 | $20.59 | 16,985 |
| 2016-04-08 | $21.70 | $21.74 | $21.69 | $21.69 | $20.60 | 25,190 |
| 2016-04-07 | $21.68 | $21.71 | $21.65 | $21.67 | $20.59 | 7,655 |
| 2016-04-06 | $21.66 | $21.69 | $21.64 | $21.67 | $20.59 | 11,222 |
| 2016-04-05 | $21.66 | $21.67 | $21.64 | $21.67 | $20.59 | 23,927 |
| 2016-04-04 | $21.75 | $21.77 | $21.71 | $21.77 | $20.68 | 25,680 |
| 2016-04-01 | $21.72 | $21.78 | $21.72 | $21.75 | $20.66 | 132,869 |
| 2016-03-31 | $21.68 | $21.79 | $21.68 | $21.74 | $20.65 | 680,765 |
| 2016-03-30 | $21.79 | $21.85 | $21.79 | $21.84 | $20.74 | 8,238 |
| 2016-03-29 | $21.62 | $21.74 | $21.62 | $21.71 | $20.63 | 16,234 |
| 2016-03-28 | $21.60 | $21.68 | $21.59 | $21.63 | $20.55 | 14,613 |
| 2016-03-24 | $21.55 | $21.61 | $21.55 | $21.58 | $20.50 | 8,939 |
| 2016-03-23 | $21.59 | $21.63 | $21.58 | $21.59 | $20.51 | 14,004 |
| 2016-03-22 | $21.61 | $21.68 | $21.61 | $21.64 | $20.56 | 9,106 |
| 2016-03-21 | $21.61 | $21.67 | $21.61 | $21.62 | $20.54 | 21,955 |
| 2016-03-18 | $21.67 | $21.67 | $21.61 | $21.62 | $20.54 | 15,414 |
| 2016-03-17 | $21.60 | $21.70 | $21.60 | $21.65 | $20.57 | 11,539 |
| 2016-03-16 | $21.62 | $21.69 | $21.57 | $21.65 | $20.57 | 12,760 |
| 2016-03-15 | $21.60 | $21.65 | $21.60 | $21.61 | $20.53 | 9,626 |
| 2016-03-14 | $21.58 | $21.63 | $21.58 | $21.59 | $20.51 | 10,971 |
| 2016-03-11 | $21.57 | $21.60 | $21.55 | $21.57 | $20.49 | 14,259 |
| 2016-03-10 | $21.52 | $21.55 | $21.45 | $21.49 | $20.42 | 9,042 |
| 2016-03-09 | $21.51 | $21.55 | $21.49 | $21.55 | $20.47 | 10,026 |
| 2016-03-08 | $21.55 | $21.58 | $21.50 | $21.54 | $20.46 | 14,551 |
| 2016-03-07 | $21.55 | $21.58 | $21.51 | $21.51 | $20.43 | 7,808 |
| 2016-03-04 | $21.59 | $21.62 | $21.54 | $21.55 | $20.47 | 10,943 |
| 2016-03-03 | $21.51 | $21.59 | $21.51 | $21.56 | $20.48 | 12,370 |
| 2016-03-02 | $21.48 | $21.55 | $21.48 | $21.52 | $20.44 | 6,381 |
| 2016-03-01 | $21.45 | $21.52 | $21.45 | $21.51 | $20.43 | 7,514 |
| 2016-02-29 | $21.48 | $21.48 | $21.37 | $21.37 | $20.31 | 7,938 |
| 2016-02-26 | $21.46 | $21.46 | $21.41 | $21.43 | $20.36 | 11,586 |
| 2016-02-25 | $21.40 | $21.47 | $21.39 | $21.45 | $20.38 | 6,346 |
| 2016-02-24 | $21.29 | $21.38 | $21.29 | $21.36 | $20.29 | 11,243 |
| 2016-02-23 | $21.40 | $21.43 | $21.37 | $21.39 | $20.32 | 6,678 |
| 2016-02-22 | $21.39 | $21.45 | $21.39 | $21.39 | $20.32 | 7,835 |
| 2016-02-19 | $21.38 | $21.43 | $21.37 | $21.38 | $20.31 | 11,160 |
| 2016-02-18 | $21.42 | $21.43 | $21.39 | $21.39 | $20.32 | 8,991 |
| 2016-02-17 | $21.39 | $21.40 | $21.36 | $21.38 | $20.31 | 13,461 |
| 2016-02-16 | $21.27 | $21.36 | $21.27 | $21.35 | $20.28 | 10,249 |
| 2016-02-12 | $21.26 | $21.29 | $21.23 | $21.29 | $20.23 | 10,506 |
| 2016-02-11 | $21.22 | $21.26 | $21.19 | $21.26 | $20.20 | 10,176 |
| 2016-02-10 | $21.37 | $21.38 | $21.33 | $21.37 | $20.30 | 21,971 |
| 2016-02-09 | $21.30 | $21.36 | $21.29 | $21.33 | $20.26 | 8,776 |
| 2016-02-08 | $21.23 | $21.35 | $21.23 | $21.35 | $20.28 | 16,673 |
| 2016-02-05 | $21.42 | $21.43 | $21.34 | $21.34 | $20.27 | 14,025 |
| 2016-02-04 | $21.55 | $21.55 | $21.42 | $21.45 | $20.38 | 18,173 |
| 2016-02-03 | $21.56 | $21.66 | $21.54 | $21.63 | $20.55 | 10,177 |
| 2016-02-02 | $21.69 | $21.72 | $21.64 | $21.68 | $20.60 | 7,462 |
| 2016-02-01 | $21.67 | $21.78 | $21.67 | $21.78 | $20.69 | 8,896 |
| 2016-01-29 | $21.61 | $21.74 | $21.61 | $21.71 | $20.62 | 10,400 |
| 2016-01-28 | $21.45 | $21.53 | $21.44 | $21.51 | $20.44 | 7,004 |
| 2016-01-27 | $21.48 | $21.56 | $21.44 | $21.44 | $20.36 | 8,802 |
| 2016-01-26 | $21.54 | $21.54 | $21.49 | $21.51 | $20.44 | 7,173 |
| 2016-01-25 | $21.50 | $21.54 | $21.42 | $21.47 | $20.39 | 11,147 |
| 2016-01-22 | $21.51 | $21.57 | $21.50 | $21.53 | $20.45 | 19,842 |
| 2016-01-21 | $21.29 | $21.45 | $21.29 | $21.42 | $20.35 | 10,335 |
| 2016-01-20 | $21.27 | $21.39 | $21.21 | $21.39 | $20.32 | 8,443 |
| 2016-01-19 | $21.55 | $21.55 | $21.44 | $21.49 | $20.41 | 40,029 |
| 2016-01-15 | $21.39 | $21.50 | $21.37 | $21.46 | $20.39 | 14,553 |
| 2016-01-14 | $21.44 | $21.68 | $21.43 | $21.60 | $20.52 | 12,599 |
| 2016-01-13 | $21.77 | $21.82 | $21.55 | $21.55 | $20.47 | 15,384 |
| 2016-01-12 | $21.81 | $21.85 | $21.78 | $21.84 | $20.74 | 13,914 |
| 2016-01-11 | $21.69 | $21.70 | $21.58 | $21.70 | $20.61 | 7,036 |
| 2016-01-08 | $21.81 | $21.83 | $21.57 | $21.57 | $20.49 | 73,262 |
| 2016-01-07 | $21.93 | $21.93 | $21.74 | $21.78 | $20.69 | 31,837 |
| 2016-01-06 | $22.20 | $22.20 | $22.01 | $22.08 | $20.98 | 13,598 |
| 2016-01-05 | $22.23 | $22.28 | $22.22 | $22.27 | $21.16 | 11,256 |
| 2016-01-04 | $22.08 | $22.16 | $22.07 | $22.11 | $21.00 | 5,383 |
| 2015-12-31 | $22.45 | $22.58 | $22.39 | $22.48 | $21.35 | 19,957 |
| 2015-12-30 | $22.63 | $22.63 | $22.54 | $22.54 | $21.41 | 16,908 |
| 2015-12-29 | $22.60 | $22.67 | $22.59 | $22.67 | $21.53 | 11,793 |
| 2015-12-28 | $22.41 | $22.49 | $22.38 | $22.46 | $21.34 | 8,426 |
| 2015-12-24 | $22.46 | $22.52 | $22.46 | $22.49 | $21.36 | 16,650 |
| 2015-12-23 | $22.44 | $22.51 | $22.44 | $22.50 | $21.37 | 15,274 |
| 2015-12-22 | $22.28 | $22.39 | $22.27 | $22.36 | $21.24 | 12,238 |
| 2015-12-21 | $22.30 | $22.31 | $22.26 | $22.30 | $21.18 | 8,745 |
| 2015-12-18 | $22.24 | $22.30 | $22.23 | $22.27 | $21.16 | 10,096 |
| 2015-12-17 | $22.34 | $22.35 | $22.30 | $22.33 | $21.21 | 20,584 |
| 2015-12-16 | $22.32 | $22.47 | $22.31 | $22.44 | $21.32 | 32,430 |
| 2015-12-15 | $22.30 | $22.38 | $22.30 | $22.33 | $21.21 | 13,519 |
| 2015-12-14 | $22.15 | $22.23 | $22.15 | $22.23 | $21.11 | 14,049 |
| 2015-12-11 | $22.28 | $22.36 | $22.24 | $22.25 | $21.14 | 10,936 |
| 2015-12-10 | $22.40 | $22.47 | $22.40 | $22.41 | $21.29 | 17,345 |
| 2015-12-09 | $22.50 | $22.50 | $22.34 | $22.41 | $21.29 | 10,702 |
| 2015-12-08 | $22.46 | $22.51 | $22.46 | $22.46 | $21.34 | 7,047 |
| 2015-12-07 | $22.51 | $22.55 | $22.50 | $22.55 | $21.42 | 6,875 |
| 2015-12-04 | $22.45 | $22.62 | $22.45 | $22.62 | $21.49 | 18,201 |
| 2015-12-03 | $22.60 | $22.60 | $22.39 | $22.39 | $21.27 | 15,546 |
| 2015-12-02 | $22.63 | $22.68 | $22.55 | $22.55 | $21.42 | 5,842 |
| 2015-12-01 | $22.62 | $22.68 | $22.62 | $22.65 | $21.52 | 10,280 |
| 2015-11-30 | $22.61 | $22.63 | $22.58 | $22.59 | $21.46 | 4,873 |
| 2015-11-27 | $22.67 | $22.68 | $22.63 | $22.65 | $21.52 | 4,169 |
| 2015-11-25 | $22.59 | $22.71 | $22.59 | $22.66 | $21.53 | 22,750 |
| 2015-11-24 | $22.48 | $22.65 | $22.48 | $22.61 | $21.48 | 16,767 |
| 2015-11-23 | $22.64 | $22.68 | $22.59 | $22.63 | $21.50 | 11,335 |
| 2015-11-20 | $22.58 | $22.62 | $22.57 | $22.59 | $21.46 | 116,537 |
| 2015-11-19 | $22.50 | $22.53 | $22.47 | $22.51 | $21.38 | 68,727 |
| 2015-11-18 | $22.46 | $22.51 | $22.44 | $22.49 | $21.36 | 216,504 |
| 2015-11-17 | $22.41 | $22.47 | $22.41 | $22.41 | $21.29 | 13,422 |
| 2015-11-16 | $22.28 | $22.34 | $22.28 | $22.34 | $21.22 | 9,503 |
| 2015-11-13 | $22.30 | $22.34 | $22.26 | $22.26 | $21.15 | 12,820 |
| 2015-11-12 | $22.44 | $22.48 | $22.38 | $22.38 | $21.26 | 6,668 |
| 2015-11-11 | $22.55 | $22.58 | $22.50 | $22.50 | $21.37 | 7,725 |
| 2015-11-10 | $22.50 | $22.56 | $22.50 | $22.52 | $21.39 | 7,113 |
| 2015-11-09 | $22.48 | $22.52 | $22.47 | $22.48 | $21.36 | 8,627 |
| 2015-11-06 | $22.60 | $22.61 | $22.56 | $22.61 | $21.48 | 10,443 |
| 2015-11-05 | $22.55 | $22.60 | $22.54 | $22.56 | $21.43 | 9,270 |
| 2015-11-04 | $22.53 | $22.55 | $22.50 | $22.55 | $21.42 | 6,499 |
| 2015-11-03 | $22.56 | $22.59 | $22.54 | $22.55 | $21.42 | 5,546 |
| 2015-11-02 | $22.46 | $22.54 | $22.46 | $22.54 | $21.41 | 6,453 |
| 2015-10-30 | $22.44 | $22.49 | $22.42 | $22.42 | $21.30 | 12,673 |
| 2015-10-29 | $22.50 | $22.50 | $22.46 | $22.46 | $21.34 | 27,269 |
| 2015-10-28 | $22.49 | $22.55 | $22.49 | $22.55 | $21.43 | 6,126 |
| 2015-10-27 | $22.44 | $22.48 | $22.41 | $22.45 | $21.33 | 11,085 |
| 2015-10-26 | $22.41 | $22.52 | $22.41 | $22.47 | $21.34 | 13,337 |
| 2015-10-23 | $22.64 | $22.64 | $22.40 | $22.47 | $21.34 | 6,846 |
| 2015-10-22 | $22.44 | $22.53 | $22.44 | $22.45 | $21.32 | 11,951 |
| 2015-10-21 | $22.49 | $22.52 | $22.43 | $22.44 | $21.32 | 16,777 |
| 2015-10-20 | $22.46 | $22.50 | $22.44 | $22.50 | $21.37 | 9,992 |
| 2015-10-19 | $22.43 | $22.47 | $22.42 | $22.47 | $21.34 | 6,892 |
| 2015-10-16 | $22.40 | $22.44 | $22.39 | $22.42 | $21.30 | 15,616 |
| 2015-10-15 | $22.33 | $22.39 | $22.29 | $22.37 | $21.25 | 10,987 |
| 2015-10-14 | $22.36 | $22.42 | $22.32 | $22.35 | $21.23 | 15,531 |
| 2015-10-13 | $22.53 | $22.54 | $22.46 | $22.49 | $21.36 | 4,812 |
| 2015-10-12 | $22.49 | $22.54 | $22.49 | $22.52 | $21.40 | 8,184 |
| 2015-10-09 | $22.48 | $22.51 | $22.45 | $22.51 | $21.38 | 10,820 |
| 2015-10-08 | $22.46 | $22.50 | $22.46 | $22.50 | $21.38 | 10,005 |
| 2015-10-07 | $22.42 | $22.44 | $22.39 | $22.43 | $21.31 | 11,633 |
| 2015-10-06 | $22.44 | $22.44 | $22.40 | $22.44 | $21.32 | 13,641 |
| 2015-10-05 | $22.48 | $22.52 | $22.46 | $22.52 | $21.40 | 17,455 |
| 2015-10-02 | $22.34 | $22.41 | $22.28 | $22.41 | $21.29 | 11,936 |
| 2015-10-01 | $22.42 | $22.43 | $22.35 | $22.43 | $21.31 | 12,282 |
| 2015-09-30 | $22.34 | $22.43 | $22.34 | $22.43 | $21.31 | 10,024 |
| 2015-09-29 | $22.33 | $22.37 | $22.30 | $22.32 | $21.20 | 11,547 |
| 2015-09-28 | $22.43 | $22.43 | $22.34 | $22.39 | $21.27 | 8,069 |
| 2015-09-25 | $22.50 | $22.55 | $22.50 | $22.50 | $21.37 | 5,381 |
| 2015-09-24 | $22.46 | $22.50 | $22.44 | $22.47 | $21.35 | 7,402 |
| 2015-09-23 | $22.46 | $22.51 | $22.46 | $22.48 | $21.36 | 14,092 |
| 2015-09-22 | $22.48 | $22.51 | $22.44 | $22.51 | $21.39 | 6,578 |
| 2015-09-21 | $22.55 | $22.59 | $22.52 | $22.55 | $21.42 | 13,702 |
| 2015-09-18 | $22.58 | $22.60 | $22.49 | $22.49 | $21.36 | 16,103 |
| 2015-09-17 | $22.67 | $22.69 | $22.60 | $22.65 | $21.51 | 16,727 |
| 2015-09-16 | $22.56 | $22.67 | $22.56 | $22.67 | $21.54 | 8,856 |
| 2015-09-15 | $22.58 | $22.64 | $22.56 | $22.63 | $21.50 | 8,369 |
| 2015-09-14 | $22.67 | $22.67 | $22.57 | $22.61 | $21.48 | 8,731 |
| 2015-09-11 | $22.72 | $22.72 | $22.57 | $22.67 | $21.54 | 9,189 |
| 2015-09-10 | $22.66 | $22.71 | $22.65 | $22.66 | $21.52 | 9,551 |
| 2015-09-09 | $22.73 | $22.78 | $22.67 | $22.67 | $21.54 | 19,122 |
| 2015-09-08 | $22.75 | $22.80 | $22.72 | $22.79 | $21.65 | 22,974 |
| 2015-09-04 | $22.67 | $22.67 | $22.60 | $22.65 | $21.52 | 18,583 |
| 2015-09-03 | $22.76 | $22.80 | $22.71 | $22.77 | $21.63 | 18,724 |
| 2015-09-02 | $22.70 | $22.70 | $22.63 | $22.70 | $21.56 | 12,294 |
| 2015-09-01 | $22.64 | $22.65 | $22.58 | $22.61 | $21.48 | 10,834 |
| 2015-08-31 | $22.78 | $22.81 | $22.72 | $22.76 | $21.62 | 11,218 |
| 2015-08-28 | $22.79 | $22.81 | $22.75 | $22.79 | $21.65 | 23,489 |
| 2015-08-27 | $22.78 | $22.79 | $22.71 | $22.74 | $21.60 | 9,480 |
| 2015-08-26 | $22.61 | $22.61 | $22.47 | $22.57 | $21.44 | 12,367 |
| 2015-08-25 | $22.72 | $22.72 | $22.49 | $22.53 | $21.40 | 8,631 |
| 2015-08-24 | $22.79 | $22.94 | $22.56 | $22.65 | $21.52 | 9,827 |
| 2015-08-21 | $23.34 | $23.37 | $23.23 | $23.33 | $22.16 | 5,370 |
| 2015-08-20 | $23.91 | $23.91 | $23.79 | $23.80 | $22.61 | 4,900 |
| 2015-08-19 | $24.12 | $24.18 | $24.01 | $24.13 | $22.92 | 7,124 |
| 2015-08-18 | $24.24 | $24.24 | $24.19 | $24.19 | $22.98 | 7,587 |
| 2015-08-17 | $24.13 | $24.15 | $23.97 | $24.15 | $22.93 | 16,297 |
| 2015-08-14 | $24.02 | $24.07 | $24.01 | $24.05 | $22.84 | 10,172 |
| 2015-08-13 | $23.91 | $24.11 | $23.91 | $24.06 | $22.85 | 12,821 |
WBI BullBear Quality 3000 ETF (WBIL) News Headlines
Recent WBI BullBear Quality 3000 ETF (WBIL) News
Similar Companies to WBI BullBear Quality 3000 ETF (WBIL) 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 | -- | -- | -- |