Zions Bancorporation NA 695 FixedtoFloating Rate Subordinated Notes due September 15 2028 (ZIONL) Exchange: NASDAQ
Data as of Aug. 22, 2025
$25.00 ($-0.01) -0.05%
Zions Bancorporation NA 695 FixedtoFloating Rate Subordinated Notes due September 15 2028 - Daily Information
Click for more stock information on Zions Bancorporation NA 695 FixedtoFloating Rate Subordinated Notes due September 15 2028.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $25.10 |
| Previous Close | $25.00 |
| High | $25.10 |
| Low | $24.97 |
| Adjusted Open | $25.10 |
| Previous Adjusted Close | $25.00 |
| Adjusted High | $25.10 |
| Adjusted Low | $24.97 |
Invest in Zions Bancorporation NA 695 FixedtoFloating Rate Subordinated Notes due September 15 2028 (ZIONL)
Key People Zions Bancorporation NA 695 FixedtoFloating Rate Subordinated Notes due September 15 2028
| Employee | Position |
|---|---|
| Harris H. Simmons | Chairman & Chief Executive Officer |
| Scott J. McLean | President, Chief Operating Officer & Director |
| Paul E. Burdiss | Chief Financial Officer & Executive Vice President |
| Jennifer Anne Smith | Chief Technology & Operations Officer, EVP |
| Keith D. Maio | Chief Risk Officer & Executive Vice President |
| Michael P. Morris | Chief Credit Officer & Executive Vice President |
| Kenneth Jay Collins | Executive VP & Director-Business Technology |
| Claire A. Huang | Director |
| Maria L. Contreras-Sweet | Director |
| Robert Ryan Richards | Controller & Senior Vice President |
| James Richard Abbott | SVP-Investor Relations & External Communications |
| Scott A. Law | Chief Human Resources Officer & Executive VP |
| Thomas E. Laursen | Secretary, Executive VP & General Counsel |
| Aaron B. Skonnard | Independent Director |
| Suren K. Gupta | Independent Director |
| Vivian Shu-Ching Lee | Independent Director |
| Edward F. Murphy | Independent Director |
| Stephen D. Quinn | Lead Independent Director |
| Barbara A. Yastine | Independent Director |
| Gary Lewis Crittenden | Independent Director |
Historical Stock Data for Zions Bancorporation NA 695 FixedtoFloating Rate Subordinated Notes due September 15 2028 (ZIONL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | $25.10 | $25.10 | $24.97 | $25.00 | $25.00 | 2,718 |
| 2024-12-13 | $25.01 | $25.01 | $24.99 | $25.01 | $25.01 | 11,934 |
| 2024-12-12 | $24.98 | $25.00 | $24.98 | $24.99 | $24.99 | 11,909 |
| 2024-12-11 | $25.02 | $25.02 | $24.97 | $24.99 | $24.99 | 109,934 |
| 2024-12-10 | $25.04 | $25.05 | $25.00 | $25.00 | $25.00 | 107,304 |
| 2024-12-09 | $25.00 | $25.03 | $25.00 | $25.02 | $25.02 | 11,155 |
| 2024-12-06 | $25.01 | $25.05 | $25.00 | $25.00 | $25.00 | 16,228 |
| 2024-12-05 | $25.02 | $25.04 | $25.01 | $25.04 | $25.04 | 7,108 |
| 2024-12-04 | $25.00 | $25.05 | $25.00 | $25.02 | $25.02 | 9,317 |
| 2024-12-03 | $25.05 | $25.07 | $25.00 | $25.00 | $25.00 | 22,846 |
| 2024-12-02 | $25.03 | $25.10 | $25.03 | $25.05 | $25.05 | 10,429 |
| 2024-11-29 | $25.19 | $25.19 | $24.98 | $25.02 | $25.02 | 49,085 |
| 2024-11-27 | $25.51 | $25.52 | $25.51 | $25.52 | $24.95 | 7,189 |
| 2024-11-26 | $25.52 | $25.52 | $25.50 | $25.50 | $24.93 | 18,545 |
| 2024-11-25 | $25.50 | $25.53 | $25.46 | $25.48 | $24.91 | 15,000 |
| 2024-11-22 | $25.47 | $25.49 | $25.46 | $25.49 | $24.92 | 9,664 |
| 2024-11-21 | $25.46 | $25.47 | $25.45 | $25.45 | $24.88 | 6,756 |
| 2024-11-20 | $25.45 | $25.49 | $25.45 | $25.47 | $24.89 | 8,713 |
| 2024-11-19 | $25.48 | $25.49 | $25.44 | $25.49 | $24.92 | 58,499 |
| 2024-11-18 | $25.48 | $25.52 | $25.48 | $25.48 | $24.91 | 15,456 |
| 2024-11-15 | $25.57 | $25.58 | $25.43 | $25.52 | $24.95 | 57,061 |
| 2024-11-14 | $26.09 | $26.09 | $25.76 | $25.79 | $25.21 | 77,843 |
| 2024-11-13 | $26.05 | $26.11 | $25.99 | $25.99 | $25.41 | 7,876 |
| 2024-11-12 | $26.27 | $26.30 | $26.03 | $26.03 | $25.45 | 3,996 |
| 2024-11-11 | $26.29 | $26.29 | $26.10 | $26.24 | $25.65 | 11,814 |
| 2024-11-08 | $26.15 | $26.29 | $26.13 | $26.18 | $25.59 | 15,515 |
| 2024-11-07 | $26.20 | $26.20 | $26.11 | $26.16 | $25.57 | 1,369 |
| 2024-11-06 | $25.97 | $26.20 | $25.96 | $26.20 | $25.61 | 6,362 |
| 2024-11-05 | $26.20 | $26.20 | $26.13 | $26.20 | $25.61 | 1,950 |
| 2024-11-04 | $26.00 | $26.10 | $25.98 | $26.07 | $25.48 | 5,151 |
| 2024-11-01 | $26.07 | $26.20 | $26.01 | $26.17 | $25.58 | 12,268 |
| 2024-10-31 | $25.98 | $26.12 | $25.98 | $26.03 | $25.45 | 1,903 |
| 2024-10-30 | $26.09 | $26.18 | $25.92 | $26.02 | $25.43 | 16,989 |
| 2024-10-29 | $26.01 | $26.14 | $26.00 | $26.05 | $25.46 | 2,407 |
| 2024-10-28 | $26.18 | $26.18 | $26.01 | $26.04 | $25.46 | 2,220 |
| 2024-10-25 | $26.20 | $26.20 | $26.00 | $26.08 | $26.08 | 8,094 |
| 2024-10-24 | $26.01 | $26.18 | $26.01 | $26.18 | $26.18 | 984 |
| 2024-10-23 | $26.01 | $26.20 | $26.00 | $26.00 | $26.00 | 7,346 |
| 2024-10-22 | $26.05 | $26.33 | $25.99 | $26.19 | $26.19 | 12,608 |
| 2024-10-21 | $25.85 | $26.15 | $25.84 | $26.00 | $26.00 | 23,080 |
| 2024-10-18 | $25.85 | $25.90 | $25.81 | $25.90 | $25.90 | 3,052 |
| 2024-10-17 | $25.92 | $25.92 | $25.89 | $25.92 | $25.92 | 5,031 |
| 2024-10-16 | $25.94 | $25.95 | $25.84 | $25.92 | $25.92 | 7,145 |
| 2024-10-15 | $25.89 | $25.99 | $25.82 | $25.94 | $25.94 | 4,402 |
| 2024-10-14 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 156 |
| 2024-10-11 | $25.72 | $26.00 | $25.72 | $25.82 | $25.82 | 13,951 |
| 2024-10-10 | $25.98 | $25.99 | $25.70 | $25.75 | $25.75 | 3,820 |
| 2024-10-09 | $25.76 | $25.80 | $25.73 | $25.75 | $25.75 | 2,783 |
| 2024-10-08 | $25.82 | $25.82 | $25.70 | $25.75 | $25.75 | 2,811 |
| 2024-10-07 | $25.61 | $25.96 | $25.61 | $25.80 | $25.80 | 13,533 |
| 2024-10-04 | $25.70 | $25.78 | $25.62 | $25.70 | $25.70 | 10,405 |
| 2024-10-03 | $25.77 | $25.78 | $25.67 | $25.67 | $25.67 | 6,199 |
| 2024-10-02 | $25.81 | $25.87 | $25.70 | $25.75 | $25.75 | 9,235 |
| 2024-10-01 | $25.83 | $25.98 | $25.81 | $25.81 | $25.81 | 9,780 |
| 2024-09-30 | $25.82 | $25.87 | $25.82 | $25.87 | $25.87 | 2,242 |
| 2024-09-27 | $25.90 | $26.18 | $25.89 | $25.89 | $25.89 | 10,556 |
| 2024-09-26 | $25.92 | $25.92 | $25.84 | $25.91 | $25.91 | 13,028 |
| 2024-09-25 | $25.88 | $25.89 | $25.86 | $25.88 | $25.88 | 3,911 |
| 2024-09-24 | $25.94 | $25.96 | $25.87 | $25.87 | $25.87 | 6,613 |
| 2024-09-23 | $26.00 | $26.02 | $25.94 | $25.94 | $25.94 | 5,923 |
| 2024-09-20 | $26.49 | $26.49 | $26.01 | $26.03 | $26.03 | 19,214 |
| 2024-09-19 | $28.35 | $28.35 | $25.92 | $26.03 | $26.03 | 19,020 |
| 2024-09-18 | $25.90 | $25.95 | $25.77 | $25.90 | $25.90 | 6,257 |
| 2024-09-17 | $25.90 | $25.93 | $25.85 | $25.88 | $25.88 | 5,352 |
| 2024-09-16 | $25.73 | $26.78 | $25.70 | $25.75 | $25.75 | 15,646 |
| 2024-09-13 | $25.68 | $25.68 | $25.60 | $25.60 | $25.60 | 3,097 |
| 2024-09-12 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 102 |
| 2024-09-11 | $25.65 | $25.71 | $25.60 | $25.60 | $25.60 | 2,188 |
| 2024-09-10 | $25.52 | $25.69 | $25.52 | $25.66 | $25.66 | 5,037 |
| 2024-09-09 | $25.60 | $25.61 | $25.49 | $25.52 | $25.52 | 21,553 |
| 2024-09-06 | $25.66 | $25.66 | $25.57 | $25.64 | $25.64 | 4,693 |
| 2024-09-05 | $25.60 | $25.60 | $25.43 | $25.55 | $25.55 | 3,482 |
| 2024-09-04 | $25.67 | $25.67 | $25.55 | $25.60 | $25.60 | 4,533 |
| 2024-09-03 | $25.60 | $25.67 | $25.49 | $25.61 | $25.61 | 6,354 |
| 2024-08-30 | $25.59 | $25.80 | $25.50 | $25.52 | $25.52 | 20,858 |
| 2024-08-29 | $25.94 | $26.04 | $25.88 | $26.04 | $25.44 | 19,609 |
| 2024-08-28 | $25.99 | $26.00 | $25.87 | $25.87 | $25.28 | 8,119 |
| 2024-08-27 | $26.00 | $26.00 | $25.90 | $25.91 | $25.32 | 3,265 |
| 2024-08-26 | $25.91 | $25.94 | $25.84 | $25.94 | $25.35 | 3,277 |
| 2024-08-23 | $26.00 | $26.04 | $25.95 | $26.04 | $25.44 | 2,585 |
| 2024-08-22 | $26.19 | $26.19 | $26.00 | $26.05 | $25.45 | 3,134 |
| 2024-08-21 | $26.19 | $26.19 | $26.05 | $26.05 | $25.45 | 4,514 |
| 2024-08-20 | $26.01 | $26.19 | $26.01 | $26.15 | $25.55 | 9,008 |
| 2024-08-19 | $26.00 | $26.02 | $25.94 | $26.00 | $25.40 | 9,608 |
| 2024-08-16 | $25.97 | $26.00 | $25.73 | $25.99 | $25.39 | 11,944 |
| 2024-08-15 | $25.88 | $25.90 | $25.87 | $25.87 | $25.28 | 2,549 |
| 2024-08-14 | $25.78 | $25.88 | $25.78 | $25.83 | $25.24 | 3,980 |
| 2024-08-13 | $25.82 | $25.82 | $25.75 | $25.77 | $25.17 | 711 |
| 2024-08-12 | $25.94 | $26.10 | $25.79 | $25.81 | $25.22 | 6,575 |
| 2024-08-09 | $25.72 | $25.89 | $25.72 | $25.86 | $25.27 | 6,008 |
| 2024-08-08 | $25.64 | $26.33 | $25.64 | $25.80 | $25.20 | 9,218 |
| 2024-08-07 | $25.71 | $26.37 | $25.65 | $25.85 | $25.26 | 4,474 |
| 2024-08-06 | $25.60 | $25.70 | $25.57 | $25.59 | $25.00 | 8,551 |
| 2024-08-05 | $25.81 | $26.02 | $25.25 | $25.72 | $25.13 | 10,636 |
| 2024-08-02 | $26.07 | $26.07 | $25.75 | $25.90 | $25.90 | 2,898 |
| 2024-08-01 | $25.98 | $26.02 | $25.80 | $25.80 | $25.80 | 4,860 |
| 2024-07-31 | $25.88 | $25.88 | $25.80 | $25.80 | $25.80 | 667 |
| 2024-07-30 | $25.83 | $26.00 | $25.81 | $25.85 | $25.85 | 8,364 |
| 2024-07-29 | $25.73 | $25.73 | $25.71 | $25.71 | $25.71 | 610 |
| 2024-07-26 | $25.66 | $25.75 | $25.62 | $25.75 | $25.75 | 12,709 |
| 2024-07-25 | $25.62 | $25.66 | $25.58 | $25.63 | $25.63 | 3,824 |
| 2024-07-24 | $25.75 | $25.75 | $25.63 | $25.63 | $25.63 | 1,989 |
| 2024-07-23 | $25.70 | $25.93 | $25.70 | $25.75 | $25.75 | 7,571 |
| 2024-07-22 | $25.74 | $25.99 | $25.71 | $25.83 | $25.83 | 13,286 |
| 2024-07-19 | $25.89 | $25.89 | $25.80 | $25.83 | $25.83 | 4,628 |
| 2024-07-18 | $25.81 | $25.98 | $25.80 | $25.80 | $25.80 | 7,757 |
| 2024-07-17 | $25.89 | $25.92 | $25.84 | $25.91 | $25.91 | 12,069 |
| 2024-07-16 | $25.78 | $25.89 | $25.78 | $25.89 | $25.89 | 4,316 |
| 2024-07-15 | $25.89 | $25.90 | $25.78 | $25.78 | $25.78 | 11,133 |
| 2024-07-12 | $25.65 | $25.88 | $25.65 | $25.80 | $25.80 | 4,894 |
| 2024-07-11 | $25.78 | $25.88 | $25.71 | $25.74 | $25.74 | 8,419 |
| 2024-07-10 | $25.63 | $25.87 | $25.63 | $25.87 | $25.87 | 3,265 |
| 2024-07-09 | $25.73 | $25.79 | $25.65 | $25.76 | $25.76 | 2,443 |
| 2024-07-08 | $25.80 | $25.80 | $25.62 | $25.75 | $25.75 | 3,814 |
| 2024-07-05 | $25.54 | $25.80 | $25.54 | $25.80 | $25.80 | 13,714 |
| 2024-07-03 | $25.50 | $25.54 | $25.49 | $25.54 | $25.54 | 1,430 |
| 2024-07-02 | $25.40 | $25.50 | $25.40 | $25.50 | $25.50 | 2,961 |
| 2024-07-01 | $25.42 | $25.42 | $25.35 | $25.35 | $25.35 | 1,560 |
| 2024-06-28 | $25.39 | $25.47 | $25.34 | $25.37 | $25.37 | 8,814 |
| 2024-06-27 | $25.40 | $25.46 | $25.31 | $25.40 | $25.40 | 6,535 |
| 2024-06-26 | $25.34 | $25.40 | $25.34 | $25.34 | $25.34 | 7,302 |
| 2024-06-25 | $25.36 | $25.44 | $25.34 | $25.40 | $25.40 | 12,108 |
| 2024-06-24 | $25.40 | $25.45 | $25.38 | $25.38 | $25.38 | 6,506 |
| 2024-06-21 | $25.40 | $25.45 | $25.37 | $25.45 | $25.45 | 11,023 |
| 2024-06-20 | $25.39 | $25.40 | $25.30 | $25.38 | $25.38 | 18,919 |
| 2024-06-18 | $25.34 | $25.39 | $25.30 | $25.33 | $25.33 | 18,901 |
| 2024-06-17 | $25.35 | $25.39 | $25.31 | $25.31 | $25.31 | 5,849 |
| 2024-06-14 | $25.35 | $25.37 | $25.30 | $25.34 | $25.34 | 6,513 |
| 2024-06-13 | $25.49 | $25.49 | $25.35 | $25.36 | $25.36 | 5,393 |
| 2024-06-12 | $25.42 | $25.50 | $25.36 | $25.37 | $25.37 | 9,532 |
| 2024-06-11 | $25.41 | $25.45 | $25.38 | $25.44 | $25.44 | 6,005 |
| 2024-06-10 | $25.54 | $25.54 | $25.47 | $25.47 | $25.47 | 726 |
| 2024-06-07 | $25.49 | $25.50 | $25.44 | $25.48 | $25.48 | 2,857 |
| 2024-06-06 | $25.44 | $25.52 | $25.42 | $25.46 | $25.46 | 14,235 |
| 2024-06-05 | $25.32 | $25.43 | $25.27 | $25.43 | $25.43 | 12,859 |
| 2024-06-04 | $25.32 | $25.38 | $25.27 | $25.32 | $25.32 | 4,212 |
| 2024-06-03 | $25.33 | $25.36 | $25.27 | $25.27 | $25.27 | 4,935 |
| 2024-05-31 | $25.25 | $25.55 | $25.23 | $25.23 | $25.23 | 16,846 |
| 2024-05-30 | $25.86 | $25.87 | $25.73 | $25.83 | $25.21 | 7,958 |
| 2024-05-29 | $25.77 | $25.85 | $25.77 | $25.78 | $25.16 | 2,954 |
| 2024-05-28 | $25.80 | $25.82 | $25.70 | $25.78 | $25.16 | 2,618 |
| 2024-05-24 | $25.84 | $25.87 | $25.84 | $25.87 | $25.25 | 482 |
| 2024-05-23 | $25.79 | $25.84 | $25.79 | $25.84 | $25.22 | 2,392 |
| 2024-05-22 | $25.74 | $25.87 | $25.74 | $25.83 | $25.21 | 5,252 |
| 2024-05-21 | $25.66 | $25.78 | $25.65 | $25.74 | $25.12 | 18,156 |
| 2024-05-20 | $25.74 | $25.78 | $25.63 | $25.69 | $25.08 | 15,113 |
| 2024-05-17 | $25.75 | $25.78 | $25.62 | $25.76 | $25.14 | 15,515 |
| 2024-05-16 | $25.80 | $25.80 | $25.69 | $25.78 | $25.16 | 6,418 |
| 2024-05-15 | $25.77 | $25.79 | $25.77 | $25.78 | $25.16 | 2,380 |
| 2024-05-14 | $25.76 | $25.80 | $25.73 | $25.75 | $25.13 | 2,705 |
| 2024-05-13 | $25.71 | $25.80 | $25.63 | $25.70 | $25.08 | 7,922 |
| 2024-05-10 | $25.78 | $25.80 | $25.74 | $25.76 | $25.14 | 2,716 |
| 2024-05-09 | $25.68 | $25.80 | $25.67 | $25.75 | $25.75 | 4,042 |
| 2024-05-08 | $25.71 | $25.71 | $25.71 | $25.71 | $25.71 | 47 |
| 2024-05-07 | $25.71 | $25.80 | $25.63 | $25.71 | $25.71 | 5,707 |
| 2024-05-06 | $25.61 | $25.71 | $25.61 | $25.71 | $25.71 | 2,908 |
| 2024-05-03 | $25.65 | $25.72 | $25.65 | $25.66 | $25.66 | 3,476 |
| 2024-05-02 | $25.61 | $25.73 | $25.60 | $25.61 | $25.61 | 3,403 |
| 2024-05-01 | $25.57 | $25.80 | $25.56 | $25.73 | $25.73 | 8,945 |
| 2024-04-30 | $25.58 | $25.80 | $25.55 | $25.55 | $25.55 | 3,739 |
| 2024-04-29 | $25.53 | $25.76 | $25.53 | $25.75 | $25.75 | 11,034 |
| 2024-04-26 | $25.60 | $25.62 | $25.55 | $25.60 | $25.60 | 5,384 |
| 2024-04-25 | $25.55 | $25.60 | $25.50 | $25.52 | $25.52 | 4,252 |
| 2024-04-24 | $25.56 | $25.60 | $25.52 | $25.57 | $25.57 | 3,259 |
| 2024-04-23 | $25.55 | $25.57 | $25.55 | $25.56 | $25.56 | 1,539 |
| 2024-04-22 | $25.69 | $25.69 | $25.51 | $25.53 | $25.53 | 3,354 |
| 2024-04-19 | $25.60 | $25.67 | $25.50 | $25.67 | $25.67 | 8,636 |
| 2024-04-18 | $25.65 | $25.65 | $25.60 | $25.60 | $25.60 | 594 |
| 2024-04-17 | $25.59 | $25.59 | $25.52 | $25.56 | $25.56 | 1,547 |
| 2024-04-16 | $25.63 | $25.63 | $25.47 | $25.58 | $25.58 | 2,280 |
| 2024-04-15 | $25.47 | $25.57 | $25.47 | $25.57 | $25.57 | 857 |
| 2024-04-12 | $25.46 | $25.60 | $25.46 | $25.60 | $25.60 | 891 |
| 2024-04-11 | $25.66 | $25.68 | $25.55 | $25.55 | $25.55 | 2,192 |
| 2024-04-10 | $25.51 | $25.58 | $25.47 | $25.58 | $25.58 | 2,074 |
| 2024-04-09 | $25.41 | $25.64 | $25.41 | $25.52 | $25.52 | 3,416 |
| 2024-04-08 | $25.41 | $25.50 | $25.41 | $25.50 | $25.50 | 10,255 |
| 2024-04-05 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 940 |
| 2024-04-04 | $25.41 | $25.51 | $25.41 | $25.51 | $25.51 | 1,150 |
| 2024-04-03 | $25.50 | $25.64 | $25.50 | $25.58 | $25.58 | 9,637 |
| 2024-04-02 | $25.37 | $25.45 | $25.35 | $25.45 | $25.45 | 8,891 |
| 2024-04-01 | $25.41 | $25.46 | $25.35 | $25.35 | $25.35 | 2,648 |
| 2024-03-28 | $25.55 | $25.55 | $25.35 | $25.41 | $25.41 | 10,820 |
| 2024-03-27 | $25.37 | $25.53 | $25.35 | $25.36 | $25.36 | 5,324 |
| 2024-03-26 | $25.44 | $25.49 | $25.43 | $25.45 | $25.45 | 5,833 |
| 2024-03-25 | $25.41 | $25.50 | $25.36 | $25.45 | $25.45 | 8,802 |
| 2024-03-22 | $25.41 | $25.50 | $25.41 | $25.43 | $25.43 | 8,621 |
| 2024-03-21 | $25.43 | $25.43 | $25.41 | $25.42 | $25.42 | 4,962 |
| 2024-03-20 | $25.53 | $25.54 | $25.34 | $25.45 | $25.45 | 4,110 |
| 2024-03-19 | $25.44 | $25.44 | $25.33 | $25.33 | $25.33 | 2,406 |
| 2024-03-18 | $25.39 | $25.44 | $25.37 | $25.44 | $25.44 | 10,868 |
| 2024-03-15 | $25.39 | $25.39 | $25.30 | $25.33 | $25.33 | 3,973 |
| 2024-03-14 | $25.41 | $25.41 | $25.25 | $25.36 | $25.36 | 8,512 |
| 2024-03-13 | $25.26 | $25.45 | $25.26 | $25.45 | $25.45 | 4,807 |
| 2024-03-12 | $25.38 | $25.38 | $25.30 | $25.37 | $25.37 | 3,348 |
| 2024-03-11 | $25.26 | $25.60 | $25.26 | $25.40 | $25.40 | 21,575 |
| 2024-03-08 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 152 |
| 2024-03-07 | $25.17 | $25.35 | $25.17 | $25.30 | $25.30 | 4,167 |
| 2024-03-06 | $25.30 | $25.39 | $25.20 | $25.20 | $25.20 | 13,473 |
| 2024-03-05 | $25.35 | $25.35 | $25.24 | $25.26 | $25.26 | 7,805 |
| 2024-03-04 | $25.28 | $25.40 | $25.25 | $25.35 | $25.35 | 6,167 |
| 2024-03-01 | $25.25 | $25.29 | $25.24 | $25.25 | $25.25 | 4,997 |
| 2024-02-29 | $25.36 | $25.85 | $25.22 | $25.25 | $25.25 | 13,613 |
| 2024-02-28 | $25.66 | $25.75 | $25.65 | $25.68 | $25.08 | 7,556 |
| 2024-02-27 | $25.77 | $25.85 | $25.66 | $25.66 | $25.06 | 9,392 |
| 2024-02-26 | $25.84 | $25.85 | $25.72 | $25.75 | $25.75 | 2,400 |
| 2024-02-23 | $25.85 | $25.85 | $25.76 | $25.85 | $25.85 | 2,117 |
| 2024-02-22 | $25.65 | $25.85 | $25.65 | $25.79 | $25.79 | 89,635 |
| 2024-02-21 | $25.88 | $25.88 | $25.50 | $25.61 | $25.61 | 11,031 |
| 2024-02-20 | $25.60 | $25.66 | $25.57 | $25.58 | $25.58 | 5,530 |
| 2024-02-16 | $25.60 | $25.65 | $25.56 | $25.62 | $25.62 | 2,374 |
| 2024-02-15 | $25.58 | $25.60 | $25.56 | $25.60 | $25.60 | 4,245 |
| 2024-02-14 | $25.55 | $25.68 | $25.55 | $25.57 | $25.57 | 3,783 |
| 2024-02-13 | $25.50 | $25.75 | $25.50 | $25.75 | $25.75 | 4,694 |
| 2024-02-12 | $25.62 | $25.62 | $25.50 | $25.50 | $25.50 | 6,529 |
| 2024-02-09 | $25.58 | $25.58 | $25.47 | $25.52 | $25.52 | 6,116 |
| 2024-02-08 | $25.60 | $25.60 | $25.40 | $25.47 | $25.47 | 13,114 |
| 2024-02-07 | $25.60 | $25.60 | $25.40 | $25.42 | $25.42 | 11,388 |
| 2024-02-06 | $25.68 | $25.68 | $25.60 | $25.64 | $25.64 | 5,847 |
| 2024-02-05 | $25.72 | $25.72 | $25.65 | $25.67 | $25.67 | 1,885 |
| 2024-02-02 | $25.70 | $25.72 | $25.58 | $25.69 | $25.69 | 9,178 |
| 2024-02-01 | $26.00 | $26.00 | $25.60 | $25.65 | $25.65 | 7,267 |
| 2024-01-31 | $25.74 | $26.04 | $25.66 | $25.85 | $25.85 | 14,384 |
| 2024-01-30 | $26.06 | $26.06 | $25.74 | $25.89 | $25.89 | 1,756 |
| 2024-01-29 | $25.80 | $25.96 | $25.74 | $25.96 | $25.96 | 5,136 |
| 2024-01-26 | $25.87 | $25.91 | $25.76 | $25.90 | $25.90 | 2,202 |
| 2024-01-25 | $25.82 | $25.82 | $25.75 | $25.81 | $25.81 | 1,793 |
| 2024-01-24 | $25.78 | $25.81 | $25.55 | $25.81 | $25.81 | 1,750 |
| 2024-01-23 | $25.78 | $25.81 | $25.65 | $25.79 | $25.79 | 5,356 |
| 2024-01-22 | $25.55 | $25.78 | $25.55 | $25.78 | $25.78 | 20,975 |
| 2024-01-19 | $25.43 | $25.50 | $25.37 | $25.50 | $25.50 | 5,720 |
| 2024-01-18 | $25.50 | $25.51 | $25.37 | $25.41 | $25.41 | 11,145 |
| 2024-01-17 | $25.55 | $25.55 | $25.44 | $25.49 | $25.49 | 10,965 |
| 2024-01-16 | $25.46 | $25.64 | $25.45 | $25.63 | $25.63 | 9,693 |
| 2024-01-12 | $25.46 | $25.52 | $25.35 | $25.42 | $25.42 | 9,782 |
| 2024-01-11 | $25.40 | $25.47 | $25.35 | $25.40 | $25.40 | 13,342 |
| 2024-01-10 | $25.48 | $25.53 | $25.40 | $25.52 | $25.52 | 15,495 |
| 2024-01-09 | $25.49 | $25.49 | $25.30 | $25.38 | $25.38 | 17,485 |
| 2024-01-08 | $25.61 | $25.61 | $25.38 | $25.38 | $25.38 | 16,885 |
| 2024-01-05 | $25.61 | $25.65 | $25.59 | $25.59 | $25.59 | 1,674 |
| 2024-01-04 | $25.68 | $25.68 | $25.44 | $25.44 | $25.44 | 8,612 |
| 2024-01-03 | $25.50 | $25.74 | $25.48 | $25.74 | $25.74 | 1,653 |
| 2024-01-02 | $25.44 | $25.50 | $25.30 | $25.32 | $25.32 | 6,649 |
| 2023-12-29 | $25.62 | $25.62 | $25.44 | $25.44 | $25.44 | 4,142 |
| 2023-12-28 | $25.62 | $25.74 | $25.44 | $25.52 | $25.52 | 9,277 |
| 2023-12-27 | $25.44 | $25.57 | $25.44 | $25.44 | $25.44 | 7,169 |
| 2023-12-26 | $25.44 | $25.59 | $25.40 | $25.44 | $25.44 | 24,011 |
| 2023-12-22 | $25.50 | $25.50 | $25.44 | $25.44 | $25.44 | 6,862 |
| 2023-12-21 | $25.44 | $25.50 | $25.44 | $25.50 | $25.50 | 1,639 |
| 2023-12-20 | $25.44 | $25.44 | $25.40 | $25.44 | $25.44 | 6,307 |
| 2023-12-19 | $25.50 | $25.50 | $25.45 | $25.45 | $25.45 | 8,731 |
| 2023-12-18 | $25.50 | $25.50 | $25.36 | $25.50 | $25.50 | 8,878 |
| 2023-12-15 | $25.50 | $25.50 | $25.40 | $25.41 | $25.41 | 2,707 |
| 2023-12-14 | $25.30 | $25.60 | $25.28 | $25.43 | $25.43 | 36,909 |
| 2023-12-13 | $25.25 | $25.40 | $25.22 | $25.29 | $25.29 | 10,464 |
| 2023-12-12 | $25.24 | $25.29 | $25.23 | $25.27 | $25.27 | 3,722 |
| 2023-12-11 | $25.30 | $25.30 | $25.20 | $25.25 | $25.25 | 10,443 |
| 2023-12-08 | $25.30 | $25.40 | $25.28 | $25.35 | $25.35 | 4,010 |
| 2023-12-07 | $25.32 | $25.40 | $25.28 | $25.40 | $25.40 | 9,777 |
| 2023-12-06 | $25.29 | $25.32 | $25.28 | $25.32 | $25.32 | 1,992 |
| 2023-12-05 | $25.38 | $25.38 | $25.28 | $25.30 | $25.30 | 4,063 |
| 2023-12-04 | $25.34 | $25.40 | $25.21 | $25.24 | $25.24 | 8,299 |
| 2023-12-01 | $25.15 | $25.40 | $25.15 | $25.31 | $25.31 | 8,887 |
| 2023-11-30 | $25.45 | $25.48 | $25.20 | $25.20 | $25.20 | 18,015 |
| 2023-11-29 | $25.50 | $25.65 | $25.50 | $25.65 | $25.22 | 10,644 |
| 2023-11-28 | $25.75 | $25.75 | $25.64 | $25.64 | $25.21 | 4,074 |
| 2023-11-27 | $25.54 | $25.80 | $25.54 | $25.70 | $25.26 | 6,915 |
| 2023-11-24 | $25.54 | $25.70 | $25.50 | $25.67 | $25.24 | 9,880 |
| 2023-11-22 | $25.44 | $25.58 | $25.44 | $25.58 | $25.15 | 6,062 |
| 2023-11-21 | $25.44 | $25.50 | $25.41 | $25.45 | $25.02 | 4,549 |
| 2023-11-20 | $25.38 | $25.48 | $25.35 | $25.42 | $24.99 | 2,755 |
| 2023-11-17 | $25.48 | $25.48 | $25.35 | $25.37 | $24.94 | 1,042 |
| 2023-11-16 | $25.65 | $25.65 | $25.41 | $25.50 | $25.07 | 1,324 |
| 2023-11-15 | $25.36 | $26.39 | $25.28 | $25.88 | $25.44 | 12,790 |
| 2023-11-14 | $25.22 | $25.40 | $25.22 | $25.35 | $24.92 | 4,655 |
| 2023-11-13 | $25.26 | $25.36 | $25.22 | $25.35 | $24.92 | 1,601 |
| 2023-11-10 | $25.11 | $25.35 | $25.11 | $25.16 | $24.73 | 4,157 |
| 2023-11-09 | $25.30 | $25.30 | $25.30 | $25.30 | $24.87 | 540 |
| 2023-11-08 | $25.19 | $25.28 | $25.19 | $25.27 | $24.84 | 1,164 |
| 2023-11-07 | $25.13 | $25.40 | $25.13 | $25.27 | $24.84 | 3,894 |
| 2023-11-06 | $25.26 | $25.27 | $25.16 | $25.21 | $24.78 | 5,422 |
| 2023-11-03 | $25.35 | $25.35 | $25.09 | $25.15 | $24.72 | 11,432 |
| 2023-11-02 | $25.01 | $25.13 | $25.01 | $25.01 | $24.59 | 7,433 |
| 2023-11-01 | $25.01 | $25.01 | $24.94 | $25.01 | $24.59 | 4,856 |
| 2023-10-31 | $25.03 | $25.03 | $24.99 | $25.00 | $24.58 | 804 |
| 2023-10-30 | $25.00 | $25.05 | $24.90 | $24.90 | $24.48 | 8,872 |
| 2023-10-27 | $25.05 | $25.09 | $24.95 | $24.95 | $24.53 | 4,985 |
| 2023-10-26 | $25.06 | $25.06 | $25.00 | $25.02 | $24.60 | 1,814 |
| 2023-10-25 | $25.09 | $25.13 | $24.99 | $25.04 | $24.62 | 14,230 |
| 2023-10-24 | $25.01 | $25.12 | $25.01 | $25.12 | $24.69 | 2,307 |
| 2023-10-23 | $25.05 | $25.12 | $24.96 | $25.12 | $24.70 | 5,533 |
| 2023-10-20 | $24.95 | $25.04 | $24.71 | $25.04 | $24.62 | 24,177 |
| 2023-10-19 | $24.97 | $24.98 | $24.95 | $24.98 | $24.56 | 5,976 |
| 2023-10-18 | $25.04 | $25.04 | $24.90 | $24.90 | $24.48 | 19,109 |
| 2023-10-17 | $25.05 | $25.05 | $24.94 | $24.95 | $24.53 | 9,713 |
| 2023-10-16 | $24.93 | $25.00 | $24.93 | $24.98 | $24.56 | 3,342 |
| 2023-10-13 | $24.91 | $24.91 | $24.86 | $24.89 | $24.47 | 2,348 |
| 2023-10-12 | $24.90 | $24.90 | $24.84 | $24.85 | $24.43 | 7,713 |
| 2023-10-11 | $24.87 | $24.95 | $24.87 | $24.90 | $24.48 | 7,183 |
| 2023-10-10 | $24.95 | $24.95 | $24.77 | $24.85 | $24.43 | 16,897 |
| 2023-10-09 | $24.95 | $24.95 | $24.90 | $24.93 | $24.51 | 4,143 |
| 2023-10-06 | $24.95 | $25.00 | $24.89 | $24.89 | $24.47 | 4,755 |
| 2023-10-05 | $24.83 | $25.00 | $24.80 | $25.00 | $24.58 | 7,624 |
| 2023-10-04 | $24.90 | $24.95 | $24.81 | $24.86 | $24.43 | 15,191 |
| 2023-10-03 | $25.04 | $25.17 | $24.85 | $24.88 | $24.45 | 23,807 |
| 2023-10-02 | $25.08 | $25.35 | $25.00 | $25.04 | $24.62 | 10,109 |
| 2023-09-29 | $25.05 | $25.28 | $25.00 | $25.05 | $24.63 | 9,363 |
| 2023-09-28 | $25.08 | $25.46 | $24.99 | $25.05 | $24.63 | 11,782 |
| 2023-09-27 | $24.97 | $25.50 | $24.91 | $25.08 | $24.66 | 26,043 |
| 2023-09-26 | $25.00 | $25.00 | $24.93 | $24.97 | $24.55 | 11,362 |
| 2023-09-25 | $24.85 | $25.03 | $24.85 | $25.00 | $24.58 | 11,713 |
| 2023-09-22 | $24.90 | $25.01 | $24.75 | $24.79 | $24.79 | 20,715 |
| 2023-09-21 | $25.00 | $25.00 | $24.70 | $24.81 | $24.81 | 29,870 |
| 2023-09-20 | $25.09 | $25.09 | $24.98 | $25.02 | $25.02 | 15,014 |
| 2023-09-19 | $25.05 | $25.05 | $24.95 | $24.97 | $24.97 | 19,275 |
| 2023-09-18 | $25.03 | $25.10 | $25.02 | $25.03 | $25.03 | 13,723 |
| 2023-09-15 | $25.02 | $25.03 | $24.92 | $25.00 | $25.00 | 3,837 |
| 2023-09-14 | $24.99 | $25.03 | $24.91 | $25.03 | $25.03 | 3,194 |
| 2023-09-13 | $24.98 | $25.03 | $24.91 | $24.91 | $24.91 | 10,075 |
| 2023-09-12 | $25.09 | $25.10 | $24.95 | $24.99 | $24.99 | 10,394 |
| 2023-09-11 | $25.03 | $25.08 | $25.03 | $25.03 | $25.03 | 4,460 |
| 2023-09-08 | $24.98 | $25.08 | $24.95 | $24.95 | $24.95 | 3,330 |
| 2023-09-07 | $25.00 | $25.08 | $24.81 | $24.88 | $24.88 | 10,499 |
| 2023-09-06 | $25.05 | $25.10 | $24.90 | $25.10 | $25.10 | 14,346 |
| 2023-09-05 | $25.03 | $25.10 | $25.03 | $25.05 | $25.05 | 3,746 |
| 2023-09-01 | $25.05 | $25.05 | $25.00 | $25.05 | $25.05 | 3,536 |
| 2023-08-31 | $25.00 | $25.12 | $25.00 | $25.00 | $25.00 | 5,942 |
| 2023-08-30 | $25.30 | $25.30 | $25.11 | $25.20 | $24.77 | 16,316 |
| 2023-08-29 | $25.24 | $25.30 | $25.15 | $25.28 | $24.85 | 19,394 |
| 2023-08-28 | $25.10 | $25.30 | $25.10 | $25.25 | $24.82 | 9,379 |
| 2023-08-25 | $25.11 | $25.19 | $25.10 | $25.19 | $24.76 | 4,565 |
| 2023-08-24 | $25.18 | $25.19 | $25.10 | $25.19 | $24.76 | 821 |
| 2023-08-23 | $25.11 | $25.18 | $25.06 | $25.10 | $24.67 | 8,946 |
| 2023-08-22 | $25.13 | $25.15 | $25.10 | $25.10 | $24.67 | 4,339 |
| 2023-08-21 | $25.05 | $25.25 | $25.05 | $25.19 | $24.76 | 1,783 |
| 2023-08-18 | $25.10 | $25.29 | $25.05 | $25.29 | $24.86 | 5,515 |
| 2023-08-17 | $25.02 | $25.10 | $25.02 | $25.05 | $24.62 | 5,446 |
| 2023-08-16 | $25.09 | $25.10 | $25.00 | $25.05 | $24.62 | 4,281 |
| 2023-08-15 | $24.95 | $25.03 | $24.86 | $24.95 | $24.52 | 9,412 |
| 2023-08-14 | $25.13 | $25.13 | $25.00 | $25.00 | $24.57 | 430 |
| 2023-08-11 | $24.81 | $25.06 | $24.77 | $24.85 | $24.43 | 32,265 |
| 2023-08-10 | $24.99 | $24.99 | $24.80 | $24.80 | $24.38 | 19,657 |
| 2023-08-09 | $24.95 | $24.95 | $24.90 | $24.90 | $24.47 | 12,802 |
| 2023-08-08 | $25.20 | $25.20 | $24.85 | $24.95 | $24.52 | 29,298 |
| 2023-08-07 | $25.05 | $25.35 | $25.05 | $25.20 | $24.77 | 10,305 |
| 2023-08-04 | $24.96 | $25.05 | $24.95 | $25.04 | $24.61 | 6,604 |
| 2023-08-03 | $25.00 | $25.00 | $24.90 | $25.00 | $24.57 | 5,528 |
| 2023-08-02 | $24.95 | $25.00 | $24.90 | $25.00 | $25.00 | 7,228 |
| 2023-08-01 | $25.05 | $25.05 | $24.90 | $24.91 | $24.91 | 12,206 |
| 2023-07-31 | $25.05 | $25.05 | $25.00 | $25.05 | $25.05 | 6,625 |
| 2023-07-28 | $24.95 | $25.05 | $24.95 | $25.00 | $25.00 | 10,367 |
| 2023-07-27 | $24.93 | $24.99 | $24.80 | $24.87 | $24.87 | 18,907 |
| 2023-07-26 | $24.85 | $24.97 | $24.85 | $24.90 | $24.90 | 5,458 |
| 2023-07-25 | $25.15 | $25.18 | $24.80 | $24.80 | $24.80 | 9,423 |
| 2023-07-24 | $24.80 | $25.04 | $24.80 | $25.02 | $25.02 | 6,492 |
| 2023-07-21 | $24.88 | $25.01 | $24.75 | $24.98 | $24.98 | 8,226 |
| 2023-07-20 | $24.60 | $24.97 | $24.60 | $24.95 | $24.95 | 5,210 |
| 2023-07-19 | $24.50 | $24.61 | $24.50 | $24.60 | $24.60 | 8,517 |
| 2023-07-18 | $24.42 | $24.55 | $24.40 | $24.47 | $24.47 | 5,647 |
| 2023-07-17 | $24.24 | $24.55 | $24.24 | $24.55 | $24.55 | 10,320 |
| 2023-07-14 | $24.37 | $24.55 | $24.16 | $24.55 | $24.55 | 17,481 |
| 2023-07-13 | $24.42 | $24.51 | $24.25 | $24.39 | $24.39 | 13,363 |
| 2023-07-12 | $24.43 | $24.60 | $24.31 | $24.44 | $24.44 | 7,477 |
| 2023-07-11 | $24.32 | $24.64 | $24.32 | $24.39 | $24.39 | 3,371 |
| 2023-07-10 | $24.42 | $24.64 | $24.37 | $24.41 | $24.41 | 22,384 |
| 2023-07-07 | $24.41 | $24.54 | $24.40 | $24.40 | $24.40 | 1,815 |
| 2023-07-06 | $24.52 | $24.52 | $24.26 | $24.30 | $24.30 | 7,578 |
| 2023-07-05 | $24.26 | $24.65 | $24.26 | $24.58 | $24.58 | 2,674 |
| 2023-07-03 | $24.40 | $24.44 | $24.23 | $24.30 | $24.30 | 2,406 |
| 2023-06-30 | $24.24 | $24.42 | $24.13 | $24.42 | $24.42 | 8,146 |
| 2023-06-29 | $24.23 | $24.32 | $24.04 | $24.13 | $24.13 | 6,325 |
| 2023-06-28 | $24.00 | $24.32 | $24.00 | $24.27 | $24.27 | 4,958 |
| 2023-06-27 | $24.16 | $24.20 | $24.00 | $24.10 | $24.10 | 4,632 |
| 2023-06-26 | $23.92 | $24.20 | $23.92 | $24.09 | $24.09 | 6,083 |
| 2023-06-23 | $24.09 | $24.09 | $23.85 | $23.85 | $23.85 | 6,013 |
| 2023-06-22 | $24.10 | $24.35 | $23.98 | $23.98 | $23.98 | 8,518 |
| 2023-06-21 | $24.01 | $24.36 | $24.00 | $24.36 | $24.36 | 7,787 |
| 2023-06-20 | $24.17 | $24.31 | $23.96 | $24.31 | $24.31 | 7,003 |
| 2023-06-16 | $24.00 | $24.48 | $23.85 | $24.48 | $24.48 | 10,448 |
| 2023-06-15 | $23.85 | $24.07 | $23.82 | $24.02 | $24.02 | 8,398 |
| 2023-06-14 | $23.95 | $24.33 | $23.83 | $24.03 | $24.03 | 12,283 |
| 2023-06-13 | $23.67 | $23.99 | $23.56 | $23.77 | $23.77 | 17,614 |
| 2023-06-12 | $23.87 | $23.92 | $23.65 | $23.78 | $23.78 | 13,593 |
| 2023-06-09 | $23.61 | $23.87 | $23.55 | $23.85 | $23.85 | 6,440 |
| 2023-06-08 | $23.75 | $23.88 | $23.60 | $23.60 | $23.60 | 8,911 |
| 2023-06-07 | $23.93 | $23.93 | $23.53 | $23.88 | $23.88 | 13,514 |
| 2023-06-06 | $23.57 | $23.83 | $23.46 | $23.81 | $23.81 | 12,994 |
| 2023-06-05 | $23.56 | $23.56 | $23.15 | $23.50 | $23.50 | 6,990 |
| 2023-06-02 | $23.43 | $23.53 | $23.14 | $23.53 | $23.53 | 19,159 |
| 2023-06-01 | $22.70 | $23.57 | $22.50 | $22.92 | $22.92 | 16,280 |
| 2023-05-31 | $23.15 | $23.15 | $22.13 | $22.43 | $22.43 | 17,856 |
| 2023-05-30 | $23.56 | $23.60 | $23.30 | $23.51 | $23.06 | 12,289 |
| 2023-05-26 | $23.01 | $23.42 | $23.01 | $23.42 | $22.98 | 13,468 |
| 2023-05-25 | $23.01 | $23.30 | $22.85 | $23.25 | $22.81 | 6,347 |
| 2023-05-24 | $23.11 | $23.15 | $22.75 | $23.00 | $22.56 | 25,011 |
| 2023-05-23 | $23.15 | $23.60 | $23.10 | $23.10 | $22.66 | 72,859 |
| 2023-05-22 | $22.55 | $23.43 | $22.43 | $23.15 | $22.71 | 64,796 |
| 2023-05-19 | $22.62 | $23.15 | $22.08 | $22.53 | $22.10 | 25,347 |
| 2023-05-18 | $21.86 | $23.03 | $21.85 | $22.62 | $22.19 | 45,395 |
| 2023-05-17 | $20.80 | $22.47 | $20.80 | $22.00 | $21.58 | 36,308 |
| 2023-05-16 | $20.53 | $21.39 | $20.50 | $20.91 | $20.51 | 40,042 |
| 2023-05-15 | $20.25 | $20.78 | $20.25 | $20.61 | $20.22 | 81,927 |
| 2023-05-12 | $20.93 | $20.93 | $20.02 | $20.09 | $19.71 | 55,118 |
| 2023-05-11 | $20.53 | $21.00 | $20.38 | $20.54 | $20.15 | 66,973 |
| 2023-05-10 | $20.65 | $20.80 | $20.29 | $20.80 | $20.40 | 75,865 |
| 2023-05-09 | $20.54 | $20.86 | $20.31 | $20.40 | $20.01 | 71,287 |
| 2023-05-08 | $21.21 | $21.40 | $20.29 | $20.46 | $20.07 | 48,926 |
| 2023-05-05 | $20.65 | $21.68 | $20.64 | $20.90 | $20.50 | 62,404 |
| 2023-05-04 | $21.51 | $22.21 | $18.40 | $19.25 | $18.88 | 194,703 |
| 2023-05-03 | $22.60 | $22.85 | $22.20 | $22.21 | $21.79 | 20,006 |
| 2023-05-02 | $23.63 | $23.71 | $22.09 | $22.73 | $22.30 | 42,618 |
| 2023-05-01 | $23.86 | $23.90 | $23.56 | $23.60 | $23.15 | 6,495 |
| 2023-04-28 | $24.04 | $24.35 | $23.71 | $23.80 | $23.35 | 15,319 |
| 2023-04-27 | $24.23 | $24.23 | $23.71 | $24.00 | $23.54 | 7,599 |
| 2023-04-26 | $24.20 | $24.38 | $24.16 | $24.16 | $24.16 | 10,274 |
| 2023-04-25 | $24.14 | $24.86 | $24.14 | $24.14 | $24.14 | 12,662 |
| 2023-04-24 | $24.91 | $24.91 | $24.12 | $24.18 | $24.18 | 13,672 |
| 2023-04-21 | $24.88 | $24.92 | $24.75 | $24.86 | $24.86 | 7,220 |
| 2023-04-20 | $24.69 | $24.86 | $24.69 | $24.86 | $24.86 | 12,721 |
| 2023-04-19 | $24.43 | $24.95 | $24.42 | $24.87 | $24.87 | 22,949 |
| 2023-04-18 | $24.50 | $24.68 | $24.39 | $24.49 | $24.49 | 5,241 |
| 2023-04-17 | $24.65 | $24.65 | $24.14 | $24.40 | $24.40 | 16,102 |
| 2023-04-14 | $24.76 | $24.76 | $24.76 | $24.76 | $24.76 | 348 |
| 2023-04-13 | $25.24 | $25.24 | $24.50 | $24.76 | $24.76 | 16,438 |
| 2023-04-12 | $24.31 | $24.64 | $24.31 | $24.54 | $24.54 | 20,229 |
| 2023-04-11 | $24.08 | $24.40 | $24.02 | $24.18 | $24.18 | 14,990 |
| 2023-04-10 | $23.78 | $24.05 | $23.72 | $24.05 | $24.05 | 7,874 |
| 2023-04-06 | $23.53 | $23.93 | $23.50 | $23.80 | $23.80 | 14,318 |
| 2023-04-05 | $23.25 | $23.67 | $23.25 | $23.57 | $23.57 | 8,937 |
| 2023-04-04 | $23.55 | $23.56 | $23.08 | $23.49 | $23.49 | 13,619 |
| 2023-04-03 | $23.77 | $23.96 | $23.54 | $23.62 | $23.62 | 11,765 |
| 2023-03-31 | $23.90 | $24.18 | $23.50 | $23.77 | $23.77 | 15,091 |
| 2023-03-30 | $23.88 | $23.93 | $23.36 | $23.89 | $23.89 | 15,863 |
| 2023-03-29 | $23.16 | $23.83 | $23.01 | $23.78 | $23.78 | 20,481 |
| 2023-03-28 | $22.79 | $23.42 | $22.71 | $23.20 | $23.20 | 13,820 |
| 2023-03-27 | $22.75 | $22.84 | $22.21 | $22.78 | $22.78 | 13,083 |
| 2023-03-24 | $21.55 | $22.32 | $21.38 | $21.85 | $21.85 | 57,680 |
| 2023-03-23 | $22.41 | $22.55 | $21.48 | $21.55 | $21.55 | 41,310 |
| 2023-03-22 | $22.37 | $22.85 | $22.20 | $22.25 | $22.25 | 24,455 |
| 2023-03-21 | $21.69 | $22.59 | $21.69 | $22.38 | $22.38 | 35,305 |
| 2023-03-20 | $21.87 | $22.78 | $21.00 | $21.29 | $21.29 | 59,334 |
| 2023-03-17 | $22.66 | $22.66 | $21.50 | $21.57 | $21.57 | 23,177 |
| 2023-03-16 | $21.59 | $22.96 | $21.50 | $22.78 | $22.78 | 60,627 |
| 2023-03-15 | $21.90 | $22.06 | $21.50 | $21.50 | $21.50 | 103,934 |
| 2023-03-14 | $22.65 | $23.98 | $21.50 | $22.50 | $22.50 | 73,289 |
| 2023-03-13 | $23.79 | $24.23 | $20.58 | $22.00 | $22.00 | 76,538 |
| 2023-03-10 | $25.12 | $25.23 | $24.22 | $24.79 | $24.79 | 76,735 |
| 2023-03-09 | $25.40 | $25.43 | $25.14 | $25.30 | $25.30 | 13,402 |
| 2023-03-08 | $25.44 | $25.51 | $25.41 | $25.41 | $25.41 | 9,970 |
| 2023-03-07 | $25.45 | $25.51 | $25.38 | $25.50 | $25.50 | 8,549 |
| 2023-03-06 | $25.58 | $25.60 | $25.41 | $25.55 | $25.55 | 3,737 |
| 2023-03-03 | $25.48 | $25.63 | $25.48 | $25.53 | $25.53 | 4,891 |
| 2023-03-02 | $25.56 | $25.67 | $25.26 | $25.40 | $25.40 | 24,365 |
| 2023-03-01 | $25.76 | $25.76 | $25.76 | $25.76 | $25.76 | 1,736 |
| 2023-02-28 | $25.49 | $25.86 | $25.42 | $25.76 | $25.76 | 15,659 |
| 2023-02-27 | $25.72 | $25.77 | $25.72 | $25.77 | $25.34 | 873 |
| 2023-02-24 | $25.65 | $25.77 | $25.65 | $25.77 | $25.34 | 1,407 |
| 2023-02-23 | $25.64 | $25.72 | $25.60 | $25.72 | $25.29 | 2,885 |
| 2023-02-22 | $25.62 | $25.62 | $25.58 | $25.58 | $25.15 | 702 |
| 2023-02-21 | $25.65 | $25.65 | $25.58 | $25.58 | $25.16 | 3,761 |
| 2023-02-17 | $25.65 | $25.65 | $25.65 | $25.65 | $25.22 | 3,929 |
| 2023-02-16 | $25.58 | $25.65 | $25.58 | $25.65 | $25.22 | 4,810 |
| 2023-02-15 | $25.65 | $25.65 | $25.57 | $25.57 | $25.15 | 3,435 |
| 2023-02-14 | $25.56 | $25.76 | $25.55 | $25.76 | $25.33 | 12,742 |
| 2023-02-13 | $25.64 | $25.70 | $25.58 | $25.65 | $25.22 | 8,309 |
| 2023-02-10 | $25.62 | $25.63 | $25.51 | $25.51 | $25.09 | 1,430 |
| 2023-02-09 | $25.71 | $25.77 | $25.55 | $25.62 | $25.20 | 7,620 |
| 2023-02-08 | $25.54 | $25.66 | $25.54 | $25.66 | $25.23 | 3,016 |
| 2023-02-07 | $25.60 | $25.63 | $25.53 | $25.63 | $25.20 | 3,894 |
| 2023-02-06 | $25.53 | $25.73 | $25.51 | $25.52 | $25.10 | 4,635 |
| 2023-02-03 | $25.50 | $25.69 | $25.50 | $25.61 | $25.18 | 2,956 |
| 2023-02-02 | $25.56 | $25.79 | $25.53 | $25.60 | $25.18 | 6,147 |
| 2023-02-01 | $25.46 | $25.88 | $25.46 | $25.54 | $25.12 | 27,318 |
| 2023-01-31 | $25.45 | $25.55 | $25.45 | $25.50 | $25.08 | 7,242 |
| 2023-01-30 | $25.46 | $25.60 | $25.46 | $25.55 | $25.13 | 5,654 |
| 2023-01-27 | $25.45 | $25.55 | $25.45 | $25.55 | $25.13 | 5,888 |
| 2023-01-26 | $25.48 | $25.55 | $25.45 | $25.52 | $25.10 | 2,730 |
| 2023-01-25 | $25.47 | $25.59 | $25.43 | $25.55 | $25.13 | 4,140 |
| 2023-01-24 | $25.60 | $25.69 | $25.53 | $25.60 | $25.18 | 27,424 |
| 2023-01-23 | $25.65 | $25.76 | $25.62 | $25.68 | $25.25 | 1,949 |
| 2023-01-20 | $25.50 | $25.75 | $25.50 | $25.56 | $25.14 | 2,736 |
| 2023-01-19 | $25.57 | $25.64 | $25.57 | $25.59 | $25.17 | 1,122 |
| 2023-01-18 | $25.52 | $25.74 | $25.51 | $25.66 | $25.23 | 6,571 |
| 2023-01-17 | $25.55 | $25.68 | $25.50 | $25.55 | $25.13 | 22,893 |
| 2023-01-13 | $25.44 | $25.60 | $25.42 | $25.60 | $25.17 | 1,967 |
| 2023-01-12 | $25.60 | $25.60 | $25.41 | $25.50 | $25.08 | 4,954 |
| 2023-01-11 | $25.54 | $25.60 | $25.45 | $25.60 | $25.18 | 12,547 |
| 2023-01-10 | $25.48 | $25.52 | $25.44 | $25.46 | $25.04 | 5,292 |
| 2023-01-09 | $25.60 | $25.60 | $25.42 | $25.42 | $25.00 | 8,009 |
| 2023-01-06 | $25.60 | $25.60 | $25.36 | $25.55 | $25.13 | 3,072 |
| 2023-01-05 | $25.46 | $25.60 | $25.35 | $25.60 | $25.18 | 5,393 |
| 2023-01-04 | $25.42 | $25.64 | $25.30 | $25.64 | $25.21 | 8,937 |
| 2023-01-03 | $25.60 | $25.60 | $25.32 | $25.53 | $25.11 | 606 |
| 2022-12-30 | $25.48 | $25.50 | $25.39 | $25.49 | $25.49 | 4,801 |
| 2022-12-29 | $25.31 | $25.53 | $25.26 | $25.40 | $25.40 | 9,610 |
| 2022-12-28 | $25.48 | $25.53 | $25.28 | $25.28 | $25.28 | 6,907 |
| 2022-12-27 | $25.43 | $25.53 | $25.17 | $25.39 | $25.39 | 11,257 |
| 2022-12-23 | $25.47 | $25.49 | $25.47 | $25.48 | $25.48 | 3,418 |
| 2022-12-22 | $25.55 | $25.55 | $25.36 | $25.37 | $25.37 | 2,349 |
| 2022-12-21 | $25.39 | $25.58 | $25.39 | $25.48 | $25.48 | 11,164 |
| 2022-12-20 | $25.51 | $25.65 | $25.36 | $25.48 | $25.48 | 3,146 |
| 2022-12-19 | $25.64 | $25.64 | $25.51 | $25.51 | $25.51 | 1,352 |
| 2022-12-16 | $25.62 | $25.70 | $25.51 | $25.67 | $25.67 | 8,476 |
| 2022-12-15 | $25.45 | $25.65 | $25.45 | $25.64 | $25.64 | 5,853 |
| 2022-12-14 | $25.65 | $25.65 | $25.38 | $25.42 | $25.42 | 5,304 |
| 2022-12-13 | $25.71 | $25.80 | $25.60 | $25.60 | $25.60 | 6,419 |
| 2022-12-12 | $25.62 | $25.70 | $25.55 | $25.56 | $25.56 | 4,628 |
| 2022-12-09 | $25.65 | $25.78 | $25.62 | $25.67 | $25.67 | 17,450 |
| 2022-12-08 | $26.37 | $27.17 | $25.64 | $25.64 | $25.64 | 25,580 |
| 2022-12-07 | $25.85 | $26.43 | $25.63 | $25.95 | $25.95 | 4,770 |
| 2022-12-06 | $25.96 | $26.05 | $25.50 | $26.05 | $26.05 | 3,631 |
| 2022-12-05 | $26.05 | $26.11 | $25.86 | $25.97 | $25.97 | 3,488 |
| 2022-12-02 | $26.40 | $26.40 | $26.00 | $26.01 | $26.01 | 3,096 |
| 2022-12-01 | $26.10 | $26.39 | $25.81 | $26.36 | $26.36 | 3,071 |
| 2022-11-30 | $25.91 | $26.39 | $25.90 | $26.38 | $26.38 | 3,604 |
| 2022-11-29 | $26.01 | $26.07 | $25.85 | $26.07 | $25.65 | 3,270 |
| 2022-11-28 | $25.99 | $26.13 | $25.76 | $26.13 | $25.71 | 3,828 |
| 2022-11-25 | $26.07 | $26.15 | $25.75 | $26.15 | $25.72 | 4,180 |
| 2022-11-23 | $26.00 | $26.29 | $25.86 | $26.00 | $25.58 | 12,527 |
| 2022-11-22 | $25.85 | $26.11 | $25.85 | $26.00 | $25.58 | 23,284 |
| 2022-11-21 | $25.70 | $26.00 | $25.70 | $26.00 | $25.58 | 7,920 |
| 2022-11-18 | $25.61 | $25.80 | $25.59 | $25.72 | $25.30 | 9,518 |
| 2022-11-17 | $25.59 | $25.85 | $25.59 | $25.80 | $25.38 | 6,410 |
| 2022-11-16 | $25.65 | $25.84 | $25.57 | $25.57 | $25.16 | 2,023 |
| 2022-11-15 | $25.55 | $25.81 | $25.55 | $25.70 | $25.28 | 3,029 |
| 2022-11-14 | $25.70 | $25.70 | $25.70 | $25.70 | $25.28 | 742 |
| 2022-11-11 | $25.69 | $25.85 | $25.52 | $25.83 | $25.41 | 13,582 |
| 2022-11-10 | $25.70 | $25.82 | $25.42 | $25.70 | $25.29 | 9,830 |
| 2022-11-09 | $25.65 | $25.73 | $25.41 | $25.73 | $25.31 | 4,498 |
| 2022-11-08 | $25.58 | $25.74 | $25.52 | $25.57 | $25.16 | 9,509 |
| 2022-11-07 | $25.68 | $25.71 | $25.45 | $25.45 | $25.03 | 3,147 |
| 2022-11-04 | $25.66 | $25.72 | $25.58 | $25.72 | $25.30 | 1,827 |
| 2022-11-03 | $25.51 | $25.69 | $25.51 | $25.69 | $25.27 | 2,041 |
| 2022-11-02 | $25.79 | $25.85 | $25.55 | $25.55 | $25.14 | 3,567 |
| 2022-11-01 | $25.70 | $25.82 | $25.70 | $25.80 | $25.38 | 1,308 |
| 2022-10-31 | $25.49 | $25.57 | $25.48 | $25.57 | $25.16 | 721 |
| 2022-10-28 | $25.60 | $25.86 | $25.60 | $25.83 | $25.41 | 11,159 |
| 2022-10-27 | $25.33 | $25.60 | $25.24 | $25.58 | $25.16 | 29,565 |
| 2022-10-26 | $25.28 | $25.35 | $25.24 | $25.24 | $24.83 | 2,782 |
| 2022-10-25 | $25.26 | $25.26 | $25.22 | $25.22 | $24.81 | 4,128 |
| 2022-10-24 | $25.25 | $25.25 | $25.05 | $25.24 | $24.83 | 8,441 |
| 2022-10-21 | $25.35 | $25.54 | $25.25 | $25.25 | $24.84 | 6,975 |
| 2022-10-20 | $25.46 | $25.56 | $25.37 | $25.37 | $24.96 | 6,230 |
| 2022-10-19 | $25.52 | $25.68 | $25.44 | $25.50 | $25.09 | 6,636 |
| 2022-10-18 | $25.60 | $25.62 | $25.49 | $25.49 | $25.08 | 2,212 |
| 2022-10-17 | $25.70 | $26.20 | $25.45 | $25.61 | $25.20 | 15,970 |
| 2022-10-14 | $25.60 | $25.60 | $25.35 | $25.35 | $24.94 | 2,026 |
| 2022-10-13 | $25.15 | $25.40 | $25.15 | $25.40 | $24.99 | 3,233 |
| 2022-10-12 | $25.50 | $25.50 | $25.30 | $25.49 | $25.08 | 3,892 |
| 2022-10-11 | $25.44 | $25.44 | $25.35 | $25.42 | $25.01 | 1,704 |
| 2022-10-10 | $25.34 | $25.40 | $25.30 | $25.30 | $24.89 | 726 |
| 2022-10-07 | $25.26 | $25.31 | $25.13 | $25.25 | $24.84 | 19,727 |
| 2022-10-06 | $25.31 | $25.47 | $25.25 | $25.25 | $24.84 | 8,364 |
| 2022-10-05 | $25.41 | $25.56 | $25.27 | $25.33 | $24.92 | 3,538 |
| 2022-10-04 | $25.45 | $25.52 | $25.41 | $25.44 | $25.03 | 1,652 |
| 2022-10-03 | $25.44 | $25.61 | $25.41 | $25.42 | $25.01 | 7,608 |
| 2022-09-30 | $25.43 | $25.51 | $25.43 | $25.45 | $25.45 | 2,335 |
| 2022-09-29 | $25.69 | $25.71 | $25.37 | $25.58 | $25.58 | 4,196 |
| 2022-09-28 | $25.59 | $25.59 | $25.39 | $25.39 | $25.39 | 1,384 |
| 2022-09-27 | $25.12 | $26.15 | $25.12 | $25.38 | $25.38 | 3,537 |
| 2022-09-26 | $25.73 | $25.73 | $25.64 | $25.65 | $25.65 | 6,821 |
| 2022-09-23 | $26.20 | $26.20 | $25.56 | $25.64 | $25.64 | 4,768 |
| 2022-09-22 | $26.00 | $26.00 | $25.86 | $25.86 | $25.86 | 2,400 |
| 2022-09-21 | $25.95 | $25.95 | $25.85 | $25.94 | $25.94 | 2,480 |
| 2022-09-20 | $25.97 | $25.97 | $25.97 | $25.97 | $25.97 | 307 |
| 2022-09-19 | $25.93 | $26.01 | $25.93 | $26.01 | $26.01 | 705 |
| 2022-09-16 | $25.94 | $26.05 | $25.88 | $26.02 | $26.02 | 4,365 |
| 2022-09-15 | $26.10 | $26.18 | $26.02 | $26.18 | $26.18 | 3,198 |
| 2022-09-14 | $26.08 | $26.24 | $26.08 | $26.11 | $26.11 | 1,886 |
| 2022-09-13 | $25.97 | $26.10 | $25.97 | $26.03 | $26.03 | 1,512 |
| 2022-09-12 | $26.03 | $26.10 | $25.99 | $25.99 | $25.99 | 1,330 |
| 2022-09-09 | $26.16 | $26.16 | $25.83 | $26.02 | $26.02 | 7,748 |
| 2022-09-08 | $25.99 | $26.25 | $25.96 | $26.25 | $26.25 | 2,051 |
| 2022-09-07 | $26.09 | $26.22 | $25.93 | $26.06 | $26.06 | 4,001 |
| 2022-09-06 | $26.15 | $26.15 | $25.96 | $26.02 | $26.02 | 3,415 |
| 2022-09-02 | $26.08 | $26.22 | $25.82 | $26.01 | $26.01 | 3,528 |
| 2022-09-01 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 683 |
| 2022-08-31 | $26.00 | $26.27 | $26.00 | $26.27 | $26.27 | 2,702 |
| 2022-08-30 | $26.34 | $26.34 | $26.15 | $26.32 | $25.89 | 771 |
| 2022-08-29 | $26.12 | $26.12 | $26.12 | $26.12 | $25.70 | 742 |
| 2022-08-26 | $26.44 | $26.44 | $26.07 | $26.10 | $25.68 | 6,856 |
| 2022-08-25 | $26.40 | $26.40 | $26.32 | $26.32 | $25.89 | 2,597 |
| 2022-08-24 | $26.45 | $26.45 | $26.17 | $26.40 | $25.97 | 8,773 |
| 2022-08-23 | $26.47 | $26.47 | $26.27 | $26.27 | $25.84 | 1,388 |
| 2022-08-22 | $26.06 | $26.49 | $26.06 | $26.29 | $25.86 | 5,595 |
| 2022-08-19 | $26.50 | $26.65 | $26.30 | $26.30 | $25.87 | 765 |
| 2022-08-18 | $26.56 | $26.68 | $26.26 | $26.26 | $25.84 | 3,651 |
| 2022-08-17 | $26.30 | $26.61 | $26.30 | $26.37 | $25.94 | 1,026 |
| 2022-08-16 | $26.37 | $26.60 | $26.28 | $26.30 | $25.87 | 2,667 |
| 2022-08-15 | $26.40 | $26.58 | $26.24 | $26.24 | $25.82 | 1,332 |
| 2022-08-12 | $26.49 | $26.55 | $26.39 | $26.41 | $26.41 | 1,745 |
| 2022-08-11 | $26.33 | $26.33 | $26.15 | $26.30 | $26.30 | 1,295 |
| 2022-08-10 | $26.28 | $26.38 | $26.10 | $26.31 | $26.31 | 4,475 |
| 2022-08-09 | $26.10 | $26.28 | $26.07 | $26.26 | $26.26 | 11,084 |
| 2022-08-08 | $26.22 | $26.25 | $26.21 | $26.25 | $26.25 | 1,357 |
| 2022-08-05 | $26.11 | $26.28 | $26.02 | $26.24 | $26.24 | 5,269 |
| 2022-08-04 | $26.21 | $26.34 | $26.08 | $26.11 | $26.11 | 3,001 |
| 2022-08-03 | $26.20 | $26.31 | $26.20 | $26.20 | $26.20 | 3,323 |
| 2022-08-02 | $26.16 | $26.37 | $26.16 | $26.20 | $26.20 | 6,343 |
| 2022-08-01 | $26.23 | $26.39 | $26.13 | $26.15 | $26.15 | 4,988 |
| 2022-07-29 | $26.05 | $26.40 | $26.05 | $26.27 | $26.27 | 5,789 |
| 2022-07-28 | $26.25 | $26.25 | $26.01 | $26.05 | $26.05 | 4,387 |
| 2022-07-27 | $26.13 | $26.16 | $26.06 | $26.08 | $26.08 | 2,464 |
| 2022-07-26 | $26.10 | $26.45 | $26.03 | $26.10 | $26.10 | 7,096 |
| 2022-07-25 | $26.25 | $26.27 | $26.05 | $26.05 | $26.05 | 3,844 |
| 2022-07-22 | $26.43 | $26.43 | $26.17 | $26.17 | $26.17 | 2,263 |
| 2022-07-21 | $26.40 | $26.44 | $26.00 | $26.44 | $26.44 | 11,177 |
| 2022-07-20 | $26.15 | $26.44 | $25.80 | $26.40 | $26.40 | 22,945 |
| 2022-07-19 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 685 |
| 2022-07-18 | $25.73 | $26.15 | $25.73 | $26.15 | $26.15 | 15,232 |
| 2022-07-15 | $25.83 | $25.95 | $25.83 | $25.84 | $25.84 | 5,397 |
| 2022-07-14 | $25.86 | $25.94 | $25.86 | $25.86 | $25.86 | 1,072 |
| 2022-07-13 | $25.75 | $25.89 | $25.75 | $25.87 | $25.87 | 1,837 |
| 2022-07-12 | $25.82 | $25.90 | $25.82 | $25.83 | $25.83 | 2,012 |
| 2022-07-11 | $25.94 | $25.99 | $25.86 | $25.86 | $25.86 | 2,522 |
| 2022-07-08 | $25.83 | $25.90 | $25.80 | $25.89 | $25.89 | 4,678 |
| 2022-07-07 | $26.00 | $26.01 | $25.95 | $26.00 | $26.00 | 2,552 |
| 2022-07-06 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 168 |
| 2022-07-05 | $26.26 | $26.47 | $26.10 | $26.27 | $26.27 | 5,344 |
| 2022-07-01 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 123 |
| 2022-06-30 | $25.75 | $26.47 | $25.75 | $26.17 | $26.17 | 12,843 |
| 2022-06-29 | $26.00 | $26.00 | $25.75 | $25.77 | $25.77 | 2,979 |
| 2022-06-28 | $25.92 | $26.18 | $25.87 | $26.00 | $26.00 | 2,571 |
| 2022-06-27 | $25.91 | $26.18 | $25.87 | $26.18 | $26.18 | 1,939 |
| 2022-06-24 | $26.25 | $26.25 | $26.12 | $26.12 | $26.12 | 618 |
| 2022-06-23 | $25.84 | $26.36 | $25.80 | $26.36 | $26.36 | 6,448 |
| 2022-06-22 | $25.91 | $26.28 | $25.80 | $25.99 | $25.99 | 4,628 |
| 2022-06-21 | $26.16 | $26.24 | $25.88 | $26.05 | $26.05 | 11,829 |
| 2022-06-17 | $25.97 | $26.15 | $25.97 | $26.15 | $26.15 | 2,472 |
| 2022-06-16 | $25.70 | $26.05 | $25.70 | $25.87 | $25.87 | 2,736 |
| 2022-06-15 | $25.72 | $25.82 | $25.44 | $25.75 | $25.75 | 4,954 |
| 2022-06-14 | $25.56 | $25.82 | $25.56 | $25.72 | $25.72 | 6,104 |
| 2022-06-13 | $25.14 | $25.86 | $25.03 | $25.71 | $25.71 | 22,299 |
| 2022-06-10 | $26.00 | $26.03 | $25.82 | $25.88 | $25.88 | 10,291 |
| 2022-06-09 | $26.01 | $26.08 | $25.96 | $25.96 | $25.96 | 2,724 |
| 2022-06-08 | $26.04 | $26.17 | $25.96 | $26.00 | $26.00 | 6,200 |
| 2022-06-07 | $26.00 | $26.05 | $25.91 | $26.04 | $26.04 | 3,380 |
| 2022-06-06 | $25.90 | $26.11 | $25.87 | $26.09 | $26.09 | 31,776 |
| 2022-06-03 | $25.85 | $26.03 | $25.84 | $25.87 | $25.87 | 4,213 |
| 2022-06-02 | $25.82 | $25.98 | $25.82 | $25.98 | $25.98 | 7,932 |
| 2022-06-01 | $25.94 | $26.05 | $25.81 | $25.83 | $25.83 | 9,764 |
| 2022-05-31 | $26.03 | $26.08 | $25.89 | $25.92 | $25.92 | 14,774 |
| 2022-05-27 | $26.37 | $26.42 | $26.30 | $26.33 | $25.90 | 14,201 |
| 2022-05-26 | $26.90 | $27.00 | $26.26 | $26.36 | $25.93 | 35,873 |
| 2022-05-25 | $26.65 | $26.88 | $26.50 | $26.74 | $26.30 | 2,353 |
| 2022-05-24 | $26.37 | $26.85 | $26.37 | $26.82 | $26.38 | 9,663 |
| 2022-05-23 | $26.25 | $26.25 | $26.25 | $26.25 | $25.82 | 669 |
| 2022-05-20 | $26.43 | $26.43 | $26.29 | $26.29 | $25.86 | 1,666 |
| 2022-05-19 | $26.08 | $26.34 | $26.05 | $26.18 | $25.75 | 1,694 |
| 2022-05-18 | $26.21 | $26.26 | $26.00 | $26.07 | $25.64 | 5,290 |
| 2022-05-17 | $26.30 | $26.30 | $26.20 | $26.20 | $25.77 | 725 |
| 2022-05-16 | $26.32 | $26.32 | $26.32 | $26.32 | $25.89 | 32 |
| 2022-05-13 | $26.39 | $26.40 | $26.05 | $26.32 | $25.89 | 3,598 |
| 2022-05-12 | $26.30 | $26.50 | $26.28 | $26.50 | $26.06 | 4,883 |
| 2022-05-11 | $26.22 | $26.24 | $26.17 | $26.24 | $25.81 | 1,349 |
| 2022-05-10 | $26.24 | $26.24 | $26.00 | $26.23 | $25.80 | 3,885 |
| 2022-05-09 | $26.24 | $26.30 | $26.03 | $26.25 | $25.82 | 3,054 |
| 2022-05-06 | $26.30 | $26.30 | $26.13 | $26.13 | $25.70 | 3,266 |
| 2022-05-05 | $26.23 | $26.37 | $26.14 | $26.37 | $25.94 | 2,759 |
| 2022-05-04 | $26.37 | $26.39 | $26.12 | $26.35 | $25.92 | 2,909 |
| 2022-05-03 | $26.45 | $26.57 | $26.07 | $26.30 | $25.87 | 12,148 |
| 2022-05-02 | $26.36 | $26.36 | $26.29 | $26.36 | $25.92 | 3,951 |
| 2022-04-29 | $26.80 | $26.80 | $26.80 | $26.80 | $26.36 | 337 |
| 2022-04-28 | $26.54 | $26.75 | $26.54 | $26.61 | $26.17 | 2,551 |
| 2022-04-27 | $26.62 | $27.05 | $26.52 | $26.78 | $26.34 | 9,681 |
| 2022-04-26 | $26.59 | $26.78 | $26.50 | $26.78 | $26.34 | 9,144 |
| 2022-04-25 | $26.33 | $26.92 | $26.30 | $26.60 | $26.16 | 2,569 |
| 2022-04-22 | $26.56 | $26.86 | $26.52 | $26.52 | $26.08 | 7,861 |
| 2022-04-21 | $26.55 | $26.94 | $26.50 | $26.53 | $26.09 | 9,082 |
| 2022-04-20 | $26.50 | $26.80 | $26.50 | $26.80 | $26.36 | 1,132 |
| 2022-04-19 | $26.70 | $26.95 | $26.54 | $26.93 | $26.49 | 4,083 |
| 2022-04-18 | $26.73 | $26.89 | $26.50 | $26.50 | $26.06 | 3,364 |
| 2022-04-14 | $26.73 | $26.95 | $26.50 | $26.55 | $26.11 | 5,546 |
| 2022-04-13 | $26.73 | $26.83 | $26.73 | $26.73 | $26.29 | 3,697 |
| 2022-04-12 | $26.79 | $26.96 | $26.53 | $26.90 | $26.46 | 3,373 |
| 2022-04-11 | $26.72 | $26.77 | $26.56 | $26.56 | $26.12 | 7,195 |
| 2022-04-08 | $26.64 | $26.73 | $26.64 | $26.65 | $26.21 | 1,202 |
| 2022-04-07 | $26.58 | $26.58 | $26.58 | $26.58 | $26.14 | 296 |
| 2022-04-06 | $26.51 | $26.64 | $26.51 | $26.64 | $26.20 | 742 |
| 2022-04-05 | $26.50 | $26.63 | $26.50 | $26.63 | $26.19 | 3,275 |
| 2022-04-04 | $26.45 | $26.68 | $26.45 | $26.64 | $26.20 | 6,078 |
| 2022-04-01 | $26.70 | $26.70 | $26.70 | $26.70 | $26.26 | 152 |
| 2022-03-31 | $26.45 | $26.78 | $26.45 | $26.75 | $26.31 | 3,580 |
| 2022-03-30 | $26.47 | $26.59 | $26.40 | $26.45 | $26.01 | 8,235 |
| 2022-03-29 | $26.49 | $26.73 | $26.45 | $26.45 | $26.02 | 2,940 |
| 2022-03-28 | $26.50 | $26.64 | $26.42 | $26.45 | $26.01 | 943 |
| 2022-03-25 | $26.98 | $27.04 | $26.24 | $26.40 | $25.96 | 21,465 |
| 2022-03-24 | $26.78 | $26.91 | $26.75 | $26.91 | $26.47 | 2,201 |
| 2022-03-23 | $26.90 | $26.90 | $26.50 | $26.75 | $26.31 | 2,503 |
| 2022-03-22 | $27.00 | $27.00 | $26.51 | $27.00 | $26.55 | 2,625 |
| 2022-03-21 | $26.91 | $26.91 | $26.66 | $26.69 | $26.25 | 1,715 |
| 2022-03-18 | $26.88 | $27.20 | $26.76 | $27.11 | $26.66 | 3,892 |
| 2022-03-17 | $26.71 | $27.21 | $26.45 | $27.19 | $26.74 | 9,456 |
| 2022-03-16 | $26.44 | $26.71 | $26.36 | $26.71 | $26.27 | 8,021 |
| 2022-03-15 | $26.47 | $26.47 | $26.27 | $26.39 | $25.96 | 5,485 |
| 2022-03-14 | $26.52 | $26.52 | $26.25 | $26.49 | $26.05 | 4,236 |
| 2022-03-11 | $26.40 | $26.69 | $26.26 | $26.60 | $26.16 | 9,541 |
| 2022-03-10 | $26.39 | $26.40 | $26.16 | $26.40 | $25.96 | 15,138 |
| 2022-03-09 | $26.43 | $26.43 | $26.19 | $26.35 | $25.92 | 2,671 |
| 2022-03-08 | $26.35 | $26.38 | $26.11 | $26.19 | $25.76 | 7,329 |
| 2022-03-07 | $26.31 | $26.56 | $26.26 | $26.27 | $25.84 | 5,835 |
| 2022-03-04 | $26.34 | $26.57 | $26.26 | $26.32 | $25.89 | 5,159 |
| 2022-03-03 | $26.41 | $26.57 | $26.32 | $26.40 | $25.96 | 2,302 |
| 2022-03-02 | $26.25 | $26.57 | $26.25 | $26.26 | $25.83 | 4,530 |
| 2022-03-01 | $26.43 | $26.59 | $26.26 | $26.33 | $25.90 | 7,110 |
| 2022-02-28 | $26.55 | $26.60 | $26.30 | $26.59 | $26.15 | 4,527 |
| 2022-02-25 | $26.65 | $26.68 | $26.13 | $26.68 | $25.82 | 2,358 |
| 2022-02-24 | $26.50 | $26.79 | $26.50 | $26.79 | $25.92 | 3,107 |
| 2022-02-23 | $26.50 | $26.64 | $26.50 | $26.50 | $25.64 | 4,951 |
| 2022-02-22 | $26.71 | $26.71 | $26.50 | $26.54 | $25.68 | 6,154 |
| 2022-02-18 | $26.79 | $26.79 | $26.70 | $26.70 | $25.84 | 1,854 |
| 2022-02-17 | $26.62 | $26.78 | $26.62 | $26.71 | $25.84 | 2,537 |
| 2022-02-16 | $26.95 | $27.00 | $26.71 | $26.78 | $25.92 | 10,544 |
| 2022-02-15 | $26.99 | $26.99 | $26.39 | $26.80 | $25.93 | 6,972 |
| 2022-02-14 | $26.32 | $26.48 | $26.32 | $26.44 | $25.59 | 2,778 |
| 2022-02-11 | $26.55 | $26.56 | $26.06 | $26.55 | $25.69 | 7,096 |
| 2022-02-10 | $26.67 | $26.67 | $26.56 | $26.58 | $25.72 | 14,695 |
| 2022-02-09 | $26.65 | $26.70 | $26.52 | $26.52 | $25.66 | 6,395 |
| 2022-02-08 | $26.68 | $26.71 | $26.42 | $26.60 | $25.74 | 6,114 |
| 2022-02-07 | $26.44 | $26.73 | $26.43 | $26.59 | $25.73 | 13,279 |
| 2022-02-04 | $26.75 | $26.80 | $26.32 | $26.32 | $25.47 | 59,683 |
| 2022-02-03 | $26.90 | $26.90 | $26.81 | $26.83 | $25.96 | 4,628 |
| 2022-02-02 | $26.80 | $26.92 | $26.80 | $26.82 | $25.95 | 2,956 |
| 2022-02-01 | $26.82 | $26.82 | $26.79 | $26.82 | $25.95 | 1,602 |
| 2022-01-31 | $26.70 | $26.70 | $26.70 | $26.70 | $25.84 | 2,591 |
| 2022-01-28 | $26.92 | $26.92 | $26.68 | $26.77 | $25.91 | 1,523 |
| 2022-01-27 | $26.72 | $26.76 | $26.67 | $26.71 | $25.85 | 7,952 |
| 2022-01-26 | $26.73 | $26.80 | $26.65 | $26.76 | $25.90 | 10,006 |
| 2022-01-25 | $26.89 | $26.89 | $26.78 | $26.78 | $25.92 | 4,765 |
| 2022-01-24 | $26.70 | $26.92 | $26.70 | $26.86 | $25.99 | 21,913 |
| 2022-01-21 | $26.89 | $26.92 | $26.66 | $26.72 | $25.86 | 6,438 |
| 2022-01-20 | $26.76 | $26.92 | $26.71 | $26.80 | $25.93 | 8,340 |
| 2022-01-19 | $26.79 | $26.92 | $26.75 | $26.83 | $25.96 | 5,954 |
| 2022-01-18 | $26.75 | $26.79 | $26.75 | $26.79 | $25.92 | 1,028 |
| 2022-01-14 | $26.88 | $26.90 | $26.73 | $26.89 | $26.02 | 7,499 |
| 2022-01-13 | $26.79 | $26.90 | $26.79 | $26.88 | $26.01 | 3,573 |
| 2022-01-12 | $26.86 | $26.93 | $26.78 | $26.84 | $25.97 | 4,507 |
| 2022-01-11 | $26.83 | $26.98 | $26.80 | $26.85 | $25.98 | 7,204 |
| 2022-01-10 | $26.66 | $26.84 | $26.66 | $26.77 | $25.91 | 63,034 |
| 2022-01-07 | $26.74 | $26.84 | $26.68 | $26.73 | $25.86 | 76,706 |
| 2022-01-06 | $26.73 | $27.04 | $26.62 | $26.84 | $25.97 | 59,047 |
| 2022-01-05 | $27.05 | $27.05 | $26.81 | $26.92 | $26.05 | 6,639 |
| 2022-01-04 | $27.00 | $27.13 | $27.00 | $27.13 | $26.25 | 2,024 |
| 2022-01-03 | $27.13 | $27.13 | $27.12 | $27.12 | $26.25 | 1,260 |
| 2021-12-31 | $27.02 | $27.18 | $27.02 | $27.14 | $26.26 | 5,863 |
| 2021-12-30 | $27.08 | $27.09 | $27.02 | $27.09 | $26.22 | 7,080 |
| 2021-12-29 | $26.92 | $27.14 | $26.92 | $27.08 | $26.21 | 6,132 |
| 2021-12-28 | $27.05 | $27.05 | $26.90 | $26.95 | $26.08 | 11,413 |
| 2021-12-27 | $27.06 | $27.17 | $27.06 | $27.06 | $26.19 | 900 |
| 2021-12-23 | $27.14 | $27.24 | $27.02 | $27.05 | $26.18 | 4,996 |
| 2021-12-22 | $26.93 | $27.07 | $26.93 | $27.02 | $26.15 | 2,263 |
| 2021-12-21 | $27.18 | $27.18 | $26.85 | $26.97 | $26.10 | 11,837 |
| 2021-12-20 | $26.99 | $27.17 | $26.92 | $27.05 | $26.17 | 7,649 |
| 2021-12-17 | $27.00 | $27.13 | $26.95 | $27.09 | $26.22 | 8,226 |
| 2021-12-16 | $27.00 | $27.05 | $26.91 | $27.05 | $26.18 | 787 |
| 2021-12-15 | $27.03 | $27.05 | $26.89 | $27.00 | $26.13 | 3,850 |
| 2021-12-14 | $27.09 | $27.09 | $26.92 | $27.05 | $26.18 | 7,283 |
| 2021-12-13 | $26.98 | $27.00 | $26.83 | $26.99 | $26.12 | 14,734 |
| 2021-12-10 | $26.93 | $27.20 | $26.92 | $27.08 | $26.20 | 3,756 |
| 2021-12-09 | $27.00 | $27.16 | $26.83 | $27.00 | $26.13 | 9,369 |
| 2021-12-08 | $26.96 | $27.12 | $26.80 | $26.98 | $26.11 | 2,957 |
| 2021-12-07 | $27.06 | $27.25 | $26.93 | $27.24 | $26.36 | 8,214 |
| 2021-12-06 | $26.95 | $27.06 | $26.95 | $27.05 | $26.18 | 4,799 |
| 2021-12-03 | $27.06 | $27.06 | $26.97 | $26.97 | $26.10 | 1,592 |
| 2021-12-02 | $26.82 | $27.08 | $26.82 | $27.06 | $26.19 | 5,535 |
| 2021-12-01 | $26.88 | $27.00 | $26.68 | $26.91 | $26.04 | 51,632 |
| 2021-11-30 | $27.04 | $27.04 | $26.77 | $27.03 | $26.16 | 9,118 |
| 2021-11-29 | $27.12 | $27.26 | $27.12 | $27.26 | $25.96 | 4,739 |
| 2021-11-26 | $27.10 | $27.24 | $27.10 | $27.18 | $25.89 | 9,097 |
| 2021-11-24 | $27.19 | $27.29 | $27.18 | $27.27 | $25.97 | 4,255 |
| 2021-11-23 | $27.14 | $27.20 | $27.11 | $27.20 | $25.91 | 2,953 |
| 2021-11-22 | $27.06 | $27.24 | $27.06 | $27.22 | $25.92 | 9,263 |
| 2021-11-19 | $27.26 | $27.28 | $27.16 | $27.22 | $25.92 | 8,545 |
| 2021-11-18 | $27.22 | $27.28 | $27.16 | $27.20 | $25.91 | 11,209 |
| 2021-11-17 | $27.20 | $27.26 | $27.16 | $27.24 | $25.94 | 2,528 |
| 2021-11-16 | $27.10 | $27.27 | $27.10 | $27.26 | $25.96 | 13,530 |
| 2021-11-15 | $27.24 | $27.24 | $27.10 | $27.24 | $25.94 | 4,297 |
| 2021-11-12 | $27.26 | $27.26 | $27.16 | $27.25 | $25.95 | 5,114 |
| 2021-11-11 | $27.16 | $27.29 | $27.14 | $27.28 | $25.98 | 5,480 |
| 2021-11-10 | $27.49 | $27.49 | $27.05 | $27.30 | $26.00 | 16,522 |
| 2021-11-09 | $27.45 | $27.55 | $27.42 | $27.49 | $26.18 | 2,306 |
| 2021-11-08 | $27.47 | $27.50 | $27.40 | $27.47 | $26.16 | 9,169 |
| 2021-11-05 | $27.41 | $27.45 | $27.34 | $27.42 | $26.11 | 3,356 |
| 2021-11-04 | $27.26 | $27.51 | $27.26 | $27.44 | $26.13 | 7,682 |
| 2021-11-03 | $27.36 | $27.43 | $27.32 | $27.33 | $26.03 | 1,743 |
| 2021-11-02 | $27.23 | $27.29 | $27.22 | $27.29 | $25.99 | 1,218 |
| 2021-11-01 | $27.19 | $27.33 | $27.19 | $27.29 | $25.99 | 7,854 |
| 2021-10-29 | $27.24 | $27.32 | $27.18 | $27.28 | $25.98 | 10,280 |
| 2021-10-28 | $27.24 | $27.31 | $27.18 | $27.25 | $25.95 | 2,313 |
| 2021-10-27 | $27.20 | $27.29 | $27.16 | $27.25 | $25.95 | 7,822 |
| 2021-10-26 | $27.25 | $27.30 | $27.17 | $27.27 | $25.97 | 10,121 |
| 2021-10-25 | $27.31 | $27.52 | $27.16 | $27.30 | $26.00 | 11,332 |
| 2021-10-22 | $27.29 | $27.33 | $27.24 | $27.31 | $26.01 | 2,378 |
| 2021-10-21 | $27.16 | $27.40 | $27.16 | $27.28 | $25.98 | 1,660 |
| 2021-10-20 | $27.30 | $27.30 | $27.14 | $27.24 | $25.94 | 8,290 |
| 2021-10-19 | $27.43 | $27.43 | $27.13 | $27.21 | $25.91 | 48,231 |
| 2021-10-18 | $27.51 | $27.51 | $27.43 | $27.43 | $26.12 | 1,557 |
| 2021-10-15 | $27.58 | $27.58 | $27.31 | $27.38 | $26.08 | 1,562 |
| 2021-10-14 | $27.32 | $27.48 | $27.32 | $27.45 | $26.14 | 1,961 |
| 2021-10-13 | $27.29 | $27.39 | $27.29 | $27.30 | $26.00 | 3,171 |
| 2021-10-12 | $27.47 | $27.53 | $27.10 | $27.35 | $26.05 | 16,463 |
| 2021-10-11 | $27.50 | $27.55 | $27.48 | $27.55 | $26.24 | 557 |
| 2021-10-08 | $27.60 | $27.67 | $27.44 | $27.67 | $26.35 | 5,205 |
| 2021-10-07 | $27.69 | $28.02 | $27.65 | $27.74 | $26.41 | 3,000 |
| 2021-10-06 | $27.76 | $28.44 | $27.75 | $27.76 | $26.44 | 5,853 |
| 2021-10-05 | $27.75 | $27.93 | $27.75 | $27.93 | $26.60 | 873 |
| 2021-10-04 | $28.26 | $28.27 | $27.85 | $28.09 | $26.75 | 2,268 |
| 2021-10-01 | $28.38 | $28.47 | $28.22 | $28.43 | $27.08 | 3,385 |
| 2021-09-30 | $28.33 | $28.48 | $28.14 | $28.47 | $27.12 | 3,018 |
| 2021-09-29 | $28.20 | $28.25 | $28.20 | $28.25 | $26.91 | 790 |
| 2021-09-28 | $28.00 | $28.08 | $27.92 | $28.08 | $26.74 | 1,539 |
| 2021-09-27 | $28.17 | $28.17 | $27.85 | $27.89 | $26.56 | 2,147 |
| 2021-09-24 | $27.99 | $28.25 | $27.81 | $28.09 | $26.75 | 3,324 |
| 2021-09-23 | $27.94 | $28.55 | $27.82 | $28.55 | $27.19 | 5,822 |
| 2021-09-22 | $27.60 | $27.88 | $27.60 | $27.88 | $26.55 | 11,454 |
| 2021-09-21 | $27.70 | $27.83 | $27.53 | $27.56 | $26.25 | 4,943 |
| 2021-09-20 | $27.90 | $27.90 | $27.48 | $27.68 | $26.36 | 8,021 |
| 2021-09-17 | $27.90 | $28.03 | $27.77 | $27.90 | $26.57 | 3,152 |
| 2021-09-16 | $27.86 | $27.88 | $27.71 | $27.88 | $26.55 | 4,084 |
| 2021-09-15 | $27.86 | $27.90 | $27.71 | $27.88 | $26.55 | 5,694 |
| 2021-09-14 | $27.85 | $27.85 | $27.71 | $27.71 | $26.39 | 1,349 |
| 2021-09-13 | $27.78 | $27.80 | $27.75 | $27.80 | $26.47 | 2,055 |
| 2021-09-10 | $28.38 | $29.54 | $27.75 | $27.88 | $26.55 | 8,821 |
| 2021-09-09 | $28.14 | $29.21 | $28.04 | $28.21 | $26.87 | 20,925 |
| 2021-09-08 | $27.64 | $28.12 | $27.63 | $28.07 | $26.74 | 16,151 |
| 2021-09-07 | $27.63 | $27.65 | $27.49 | $27.61 | $26.29 | 14,143 |
| 2021-09-03 | $27.60 | $27.69 | $27.59 | $27.69 | $26.37 | 1,953 |
| 2021-09-02 | $27.58 | $27.72 | $27.46 | $27.65 | $26.33 | 15,138 |
| 2021-09-01 | $27.50 | $27.70 | $27.34 | $27.61 | $26.30 | 11,117 |
| 2021-08-31 | $27.54 | $27.54 | $27.41 | $27.54 | $26.23 | 4,747 |
| 2021-08-30 | $27.77 | $27.95 | $27.70 | $27.84 | $26.11 | 9,334 |
| 2021-08-27 | $27.92 | $27.92 | $27.90 | $27.90 | $26.16 | 1,307 |
| 2021-08-26 | $27.91 | $27.91 | $27.80 | $27.85 | $26.11 | 12,246 |
| 2021-08-25 | $28.00 | $28.00 | $27.80 | $27.87 | $26.13 | 13,499 |
| 2021-08-24 | $27.97 | $27.98 | $27.80 | $27.90 | $26.16 | 19,957 |
| 2021-08-23 | $27.90 | $27.96 | $27.75 | $27.96 | $26.22 | 44,914 |
| 2021-08-20 | $27.84 | $27.87 | $27.75 | $27.87 | $26.13 | 5,058 |
| 2021-08-19 | $27.70 | $27.90 | $27.70 | $27.80 | $26.07 | 6,194 |
| 2021-08-18 | $27.92 | $27.92 | $27.81 | $27.81 | $26.08 | 1,639 |
| 2021-08-17 | $27.81 | $27.98 | $27.80 | $27.91 | $26.17 | 9,273 |
| 2021-08-16 | $27.72 | $27.98 | $27.72 | $27.98 | $26.23 | 2,084 |
| 2021-08-13 | $27.71 | $28.00 | $27.71 | $27.97 | $26.23 | 4,978 |
| 2021-08-12 | $27.74 | $27.99 | $27.64 | $27.89 | $26.15 | 7,322 |
| 2021-08-11 | $27.81 | $27.82 | $27.62 | $27.70 | $25.97 | 3,570 |
| 2021-08-10 | $27.97 | $27.97 | $27.63 | $27.71 | $25.98 | 4,781 |
| 2021-08-09 | $27.87 | $27.87 | $27.75 | $27.82 | $26.09 | 699 |
| 2021-08-06 | $27.83 | $27.88 | $27.70 | $27.88 | $26.14 | 4,691 |
| 2021-08-05 | $27.75 | $27.88 | $27.75 | $27.86 | $26.12 | 5,249 |
| 2021-08-04 | $27.63 | $27.74 | $27.63 | $27.74 | $26.01 | 3,919 |
| 2021-08-03 | $27.67 | $27.67 | $27.60 | $27.67 | $25.94 | 2,130 |
| 2021-08-02 | $27.62 | $27.67 | $27.59 | $27.61 | $25.89 | 3,954 |
| 2021-07-30 | $27.60 | $27.69 | $27.60 | $27.66 | $25.93 | 3,421 |
| 2021-07-29 | $27.65 | $27.69 | $27.57 | $27.62 | $25.90 | 1,921 |
| 2021-07-28 | $27.65 | $27.65 | $27.57 | $27.63 | $25.91 | 5,320 |
| 2021-07-27 | $27.61 | $27.66 | $27.58 | $27.58 | $25.86 | 2,402 |
| 2021-07-26 | $27.67 | $27.76 | $27.62 | $27.67 | $25.94 | 5,218 |
| 2021-07-23 | $27.66 | $27.76 | $27.62 | $27.75 | $26.02 | 5,260 |
| 2021-07-22 | $27.60 | $27.66 | $27.60 | $27.66 | $25.93 | 2,195 |
| 2021-07-21 | $27.60 | $27.78 | $27.52 | $27.72 | $25.99 | 6,086 |
| 2021-07-20 | $27.55 | $27.68 | $27.54 | $27.63 | $25.91 | 13,656 |
| 2021-07-19 | $27.39 | $27.60 | $27.39 | $27.53 | $25.81 | 10,824 |
| 2021-07-16 | $27.65 | $27.65 | $27.54 | $27.55 | $25.83 | 5,729 |
| 2021-07-15 | $27.67 | $27.68 | $27.61 | $27.61 | $25.89 | 3,354 |
| 2021-07-14 | $27.67 | $27.67 | $27.62 | $27.63 | $25.91 | 1,815 |
| 2021-07-13 | $27.71 | $27.72 | $27.51 | $27.64 | $25.92 | 13,430 |
| 2021-07-12 | $27.57 | $27.75 | $27.57 | $27.69 | $25.96 | 11,345 |
| 2021-07-09 | $27.68 | $27.69 | $27.60 | $27.68 | $25.95 | 18,047 |
| 2021-07-08 | $27.64 | $27.73 | $27.59 | $27.66 | $25.94 | 6,287 |
| 2021-07-07 | $27.72 | $27.76 | $27.63 | $27.72 | $25.99 | 3,651 |
| 2021-07-06 | $27.65 | $27.80 | $27.64 | $27.73 | $26.00 | 6,698 |
| 2021-07-02 | $27.88 | $28.10 | $27.48 | $27.64 | $25.92 | 112,802 |
| 2021-07-01 | $28.09 | $28.09 | $27.81 | $27.81 | $26.08 | 1,053 |
| 2021-06-30 | $27.96 | $28.08 | $27.80 | $27.95 | $26.21 | 5,075 |
| 2021-06-29 | $27.90 | $27.96 | $27.75 | $27.95 | $26.21 | 3,213 |
| 2021-06-28 | $27.95 | $28.06 | $27.89 | $27.89 | $26.15 | 1,796 |
| 2021-06-25 | $27.89 | $27.89 | $27.73 | $27.87 | $26.13 | 3,119 |
| 2021-06-24 | $28.03 | $28.10 | $27.67 | $27.86 | $26.12 | 12,527 |
| 2021-06-23 | $27.80 | $27.86 | $27.80 | $27.86 | $26.12 | 441 |
| 2021-06-22 | $27.78 | $27.87 | $27.67 | $27.80 | $26.07 | 4,203 |
| 2021-06-21 | $27.71 | $27.87 | $27.70 | $27.80 | $26.07 | 3,423 |
| 2021-06-18 | $27.73 | $27.83 | $27.65 | $27.72 | $25.99 | 5,881 |
| 2021-06-17 | $27.72 | $27.82 | $27.65 | $27.76 | $26.03 | 15,596 |
| 2021-06-16 | $27.79 | $27.79 | $27.65 | $27.65 | $25.93 | 3,500 |
| 2021-06-15 | $27.87 | $27.87 | $27.68 | $27.68 | $25.95 | 1,370 |
| 2021-06-14 | $27.76 | $27.80 | $27.67 | $27.75 | $26.02 | 1,563 |
| 2021-06-11 | $27.66 | $27.85 | $27.66 | $27.82 | $26.08 | 6,036 |
| 2021-06-10 | $27.79 | $27.87 | $27.74 | $27.77 | $26.03 | 1,884 |
| 2021-06-09 | $27.65 | $27.89 | $27.65 | $27.79 | $26.05 | 5,933 |
| 2021-06-08 | $27.80 | $27.89 | $27.74 | $27.74 | $26.01 | 7,538 |
| 2021-06-07 | $27.85 | $27.85 | $27.71 | $27.80 | $26.07 | 4,244 |
| 2021-06-04 | $27.80 | $27.89 | $27.80 | $27.85 | $26.11 | 1,631 |
| 2021-06-03 | $27.90 | $27.90 | $27.61 | $27.77 | $26.03 | 5,037 |
| 2021-06-02 | $27.71 | $27.94 | $27.58 | $27.61 | $25.88 | 4,612 |
| 2021-06-01 | $27.79 | $27.79 | $27.57 | $27.57 | $25.85 | 1,607 |
| 2021-05-28 | $27.85 | $27.85 | $27.55 | $27.75 | $26.02 | 2,382 |
| 2021-05-27 | $28.00 | $28.15 | $27.93 | $27.98 | $25.83 | 4,667 |
| 2021-05-26 | $28.04 | $28.04 | $27.89 | $28.04 | $25.88 | 1,079 |
| 2021-05-25 | $28.10 | $28.10 | $27.90 | $27.90 | $25.76 | 8,838 |
| 2021-05-24 | $28.05 | $28.06 | $27.91 | $28.00 | $25.85 | 5,438 |
| 2021-05-21 | $28.01 | $28.27 | $27.97 | $27.98 | $25.83 | 4,780 |
| 2021-05-20 | $28.03 | $28.05 | $27.86 | $27.91 | $25.77 | 6,024 |
| 2021-05-19 | $27.98 | $28.08 | $27.85 | $28.00 | $25.85 | 7,477 |
| 2021-05-18 | $28.05 | $28.05 | $27.98 | $27.98 | $25.83 | 390 |
| 2021-05-17 | $27.98 | $28.06 | $27.97 | $27.97 | $25.82 | 1,299 |
| 2021-05-14 | $27.92 | $27.92 | $27.82 | $27.86 | $25.72 | 867 |
| 2021-05-13 | $28.06 | $28.06 | $27.72 | $27.80 | $25.66 | 3,957 |
| 2021-05-12 | $27.96 | $27.96 | $27.72 | $27.88 | $25.74 | 5,355 |
| 2021-05-11 | $27.99 | $27.99 | $27.90 | $27.91 | $25.77 | 4,949 |
| 2021-05-10 | $27.99 | $28.03 | $27.95 | $28.03 | $25.88 | 4,753 |
| 2021-05-07 | $28.17 | $28.17 | $27.91 | $27.99 | $25.84 | 4,767 |
| 2021-05-06 | $28.05 | $28.10 | $27.98 | $28.00 | $25.85 | 1,084 |
| 2021-05-05 | $28.02 | $28.44 | $28.01 | $28.03 | $25.87 | 2,192 |
| 2021-05-04 | $28.37 | $28.37 | $28.01 | $28.01 | $25.86 | 3,291 |
| 2021-05-03 | $28.17 | $28.28 | $27.90 | $28.15 | $25.98 | 3,389 |
| 2021-04-30 | $28.29 | $28.29 | $27.91 | $27.97 | $25.82 | 2,618 |
| 2021-04-29 | $28.20 | $28.26 | $28.20 | $28.26 | $26.09 | 400 |
| 2021-04-28 | $28.38 | $28.38 | $28.00 | $28.00 | $25.85 | 3,303 |
| 2021-04-27 | $28.06 | $28.32 | $28.06 | $28.32 | $26.14 | 3,857 |
| 2021-04-26 | $28.25 | $28.32 | $28.06 | $28.06 | $25.90 | 2,006 |
| 2021-04-23 | $28.20 | $28.33 | $28.02 | $28.33 | $26.15 | 5,688 |
| 2021-04-22 | $28.48 | $28.48 | $27.91 | $27.93 | $25.78 | 3,781 |
| 2021-04-21 | $28.18 | $28.60 | $27.96 | $28.45 | $26.26 | 4,953 |
| 2021-04-20 | $28.00 | $28.11 | $27.92 | $27.92 | $25.77 | 1,898 |
| 2021-04-19 | $28.11 | $28.15 | $28.03 | $28.15 | $25.99 | 1,580 |
| 2021-04-16 | $28.47 | $28.47 | $28.00 | $28.04 | $25.88 | 6,013 |
| 2021-04-15 | $27.99 | $28.60 | $27.95 | $28.09 | $25.93 | 8,282 |
| 2021-04-14 | $27.95 | $28.00 | $27.87 | $28.00 | $25.85 | 2,917 |
| 2021-04-13 | $27.85 | $27.85 | $27.85 | $27.85 | $25.71 | 1,890 |
| 2021-04-12 | $27.95 | $27.96 | $27.73 | $27.73 | $25.59 | 794 |
| 2021-04-09 | $27.69 | $27.97 | $27.69 | $27.75 | $25.62 | 826 |
| 2021-04-08 | $27.84 | $27.85 | $27.79 | $27.85 | $25.71 | 3,326 |
| 2021-04-07 | $27.74 | $27.95 | $27.66 | $27.67 | $25.54 | 7,289 |
| 2021-04-06 | $27.77 | $27.83 | $27.77 | $27.79 | $25.65 | 817 |
| 2021-04-05 | $27.82 | $27.99 | $27.72 | $27.72 | $25.59 | 6,369 |
| 2021-04-01 | $28.28 | $28.28 | $27.71 | $27.79 | $25.65 | 2,387 |
| 2021-03-31 | $28.22 | $28.22 | $27.90 | $28.10 | $25.94 | 808 |
| 2021-03-30 | $28.20 | $28.25 | $27.64 | $28.00 | $25.85 | 2,402 |
| 2021-03-29 | $28.14 | $28.14 | $27.91 | $27.91 | $25.77 | 868 |
| 2021-03-26 | $28.05 | $28.17 | $27.91 | $27.93 | $25.78 | 2,652 |
| 2021-03-25 | $28.08 | $28.18 | $27.76 | $27.85 | $25.71 | 5,983 |
| 2021-03-24 | $28.08 | $28.08 | $27.94 | $27.95 | $25.80 | 2,827 |
| 2021-03-23 | $27.85 | $27.99 | $27.85 | $27.98 | $25.83 | 1,583 |
| 2021-03-22 | $27.62 | $27.98 | $27.52 | $27.94 | $25.80 | 3,751 |
| 2021-03-19 | $27.60 | $27.78 | $27.60 | $27.78 | $25.64 | 858 |
| 2021-03-18 | $27.79 | $27.86 | $27.54 | $27.60 | $25.48 | 3,010 |
| 2021-03-17 | $27.98 | $27.98 | $27.52 | $27.70 | $25.57 | 25,311 |
| 2021-03-16 | $28.02 | $28.02 | $27.65 | $27.92 | $25.77 | 1,675 |
| 2021-03-15 | $27.73 | $28.00 | $27.73 | $27.80 | $25.66 | 3,832 |
| 2021-03-12 | $27.86 | $27.86 | $27.57 | $27.57 | $25.45 | 3,837 |
| 2021-03-11 | $27.93 | $28.18 | $27.85 | $28.10 | $25.94 | 2,880 |
| 2021-03-10 | $27.70 | $28.19 | $27.48 | $28.19 | $26.02 | 5,911 |
| 2021-03-09 | $28.20 | $28.20 | $27.80 | $27.80 | $25.66 | 3,015 |
| 2021-03-08 | $28.18 | $28.18 | $27.67 | $27.85 | $25.71 | 1,634 |
| 2021-03-05 | $27.80 | $28.20 | $27.54 | $27.83 | $25.69 | 3,946 |
| 2021-03-04 | $28.26 | $28.26 | $27.35 | $27.60 | $25.48 | 14,182 |
| 2021-03-03 | $27.91 | $28.30 | $27.15 | $27.60 | $25.48 | 4,117 |
| 2021-03-02 | $27.94 | $27.99 | $27.67 | $27.99 | $25.84 | 1,287 |
| 2021-03-01 | $27.60 | $28.07 | $27.60 | $28.07 | $25.91 | 567 |
| 2021-02-26 | $27.68 | $27.68 | $27.07 | $27.60 | $25.48 | 15,630 |
| 2021-02-25 | $27.95 | $28.10 | $27.25 | $27.50 | $24.99 | 9,072 |
| 2021-02-24 | $27.90 | $27.90 | $27.75 | $27.85 | $25.31 | 2,488 |
| 2021-02-23 | $28.09 | $28.14 | $27.80 | $27.84 | $25.30 | 7,315 |
| 2021-02-22 | $28.32 | $28.61 | $28.00 | $28.33 | $25.74 | 7,841 |
| 2021-02-19 | $28.31 | $28.33 | $28.31 | $28.33 | $25.74 | 903 |
| 2021-02-18 | $28.28 | $28.28 | $27.91 | $28.06 | $25.50 | 1,768 |
| 2021-02-17 | $28.45 | $28.84 | $28.00 | $28.28 | $25.70 | 20,026 |
| 2021-02-16 | $28.51 | $28.52 | $28.30 | $28.45 | $25.86 | 5,633 |
| 2021-02-12 | $28.23 | $28.82 | $28.16 | $28.25 | $25.68 | 28,909 |
| 2021-02-11 | $28.45 | $28.45 | $28.01 | $28.01 | $25.46 | 834 |
| 2021-02-10 | $28.49 | $28.73 | $28.09 | $28.26 | $25.68 | 7,582 |
| 2021-02-09 | $28.52 | $28.52 | $27.66 | $28.30 | $25.72 | 6,286 |
| 2021-02-08 | $28.47 | $28.51 | $28.11 | $28.11 | $25.55 | 3,119 |
| 2021-02-05 | $27.53 | $28.82 | $27.50 | $28.63 | $26.02 | 22,969 |
| 2021-02-04 | $27.25 | $27.92 | $27.25 | $27.65 | $25.13 | 15,100 |
| 2021-02-03 | $27.35 | $27.38 | $27.35 | $27.35 | $24.86 | 1,035 |
| 2021-02-02 | $27.30 | $27.50 | $27.30 | $27.41 | $24.91 | 3,895 |
| 2021-02-01 | $27.25 | $27.51 | $27.20 | $27.40 | $24.90 | 6,313 |
| 2021-01-29 | $27.43 | $27.65 | $27.21 | $27.23 | $24.75 | 6,122 |
| 2021-01-28 | $27.43 | $27.45 | $27.31 | $27.31 | $24.82 | 1,968 |
| 2021-01-27 | $27.35 | $27.47 | $27.14 | $27.47 | $24.96 | 5,623 |
| 2021-01-26 | $27.51 | $27.51 | $27.45 | $27.49 | $24.98 | 1,608 |
| 2021-01-25 | $27.60 | $27.73 | $27.36 | $27.62 | $25.10 | 30,593 |
| 2021-01-22 | $27.54 | $27.65 | $27.51 | $27.65 | $25.13 | 1,553 |
| 2021-01-21 | $27.75 | $27.85 | $27.64 | $27.76 | $25.23 | 2,619 |
| 2021-01-20 | $27.60 | $27.73 | $27.60 | $27.61 | $25.09 | 1,612 |
| 2021-01-19 | $27.56 | $27.77 | $27.56 | $27.56 | $25.05 | 1,924 |
| 2021-01-15 | $27.51 | $27.77 | $27.51 | $27.77 | $25.23 | 4,072 |
| 2021-01-14 | $27.61 | $27.61 | $27.52 | $27.52 | $25.01 | 2,653 |
| 2021-01-13 | $27.51 | $27.53 | $27.50 | $27.50 | $24.99 | 1,235 |
| 2021-01-12 | $27.45 | $27.69 | $27.31 | $27.58 | $25.07 | 2,781 |
| 2021-01-11 | $27.50 | $27.65 | $27.31 | $27.38 | $24.89 | 2,801 |
| 2021-01-08 | $27.49 | $27.67 | $27.47 | $27.62 | $25.10 | 842 |
| 2021-01-07 | $27.30 | $27.65 | $27.14 | $27.65 | $25.13 | 2,355 |
| 2021-01-06 | $27.63 | $27.69 | $27.11 | $27.40 | $24.90 | 5,011 |
| 2021-01-05 | $27.90 | $27.90 | $27.78 | $27.82 | $25.29 | 961 |
| 2021-01-04 | $27.65 | $27.86 | $27.60 | $27.86 | $25.32 | 1,113 |
| 2020-12-31 | $27.61 | $27.82 | $27.55 | $27.77 | $25.24 | 8,042 |
| 2020-12-30 | $27.68 | $28.03 | $27.67 | $27.72 | $25.19 | 10,866 |
| 2020-12-29 | $27.72 | $27.78 | $27.70 | $27.70 | $25.18 | 845 |
| 2020-12-28 | $27.64 | $27.87 | $27.61 | $27.82 | $25.28 | 3,079 |
| 2020-12-24 | $27.80 | $27.88 | $27.58 | $27.58 | $25.07 | 2,800 |
| 2020-12-23 | $27.88 | $27.95 | $27.62 | $27.80 | $25.27 | 3,246 |
| 2020-12-22 | $27.60 | $28.00 | $27.60 | $27.86 | $25.32 | 9,167 |
| 2020-12-21 | $27.65 | $28.04 | $27.40 | $27.44 | $24.94 | 14,652 |
| 2020-12-18 | $27.67 | $28.00 | $27.66 | $27.71 | $25.18 | 7,126 |
| 2020-12-17 | $27.60 | $27.90 | $27.60 | $27.65 | $25.13 | 1,927 |
| 2020-12-16 | $27.88 | $28.18 | $27.52 | $27.78 | $25.25 | 19,618 |
| 2020-12-15 | $28.05 | $28.05 | $27.81 | $27.85 | $25.31 | 3,673 |
| 2020-12-14 | $28.00 | $28.11 | $27.81 | $27.95 | $25.40 | 6,087 |
| 2020-12-11 | $28.18 | $28.18 | $28.01 | $28.10 | $25.54 | 1,310 |
| 2020-12-10 | $28.07 | $28.22 | $27.84 | $28.00 | $25.45 | 3,903 |
| 2020-12-09 | $28.00 | $28.18 | $28.00 | $28.01 | $25.46 | 7,812 |
| 2020-12-08 | $28.31 | $28.31 | $28.01 | $28.14 | $25.58 | 4,346 |
| 2020-12-07 | $28.06 | $28.14 | $28.00 | $28.01 | $25.46 | 2,456 |
| 2020-12-04 | $28.41 | $28.41 | $28.01 | $28.01 | $25.46 | 1,871 |
| 2020-12-03 | $28.35 | $28.35 | $28.10 | $28.10 | $25.54 | 3,640 |
| 2020-12-02 | $27.96 | $28.65 | $27.73 | $27.82 | $25.28 | 5,654 |
| 2020-12-01 | $28.15 | $28.32 | $27.89 | $27.89 | $25.35 | 3,765 |
| 2020-11-30 | $28.18 | $28.45 | $28.18 | $28.22 | $25.65 | 5,567 |
| 2020-11-27 | $28.32 | $28.45 | $28.32 | $28.45 | $25.47 | 662 |
| 2020-11-25 | $28.35 | $28.50 | $28.12 | $28.13 | $25.18 | 1,925 |
| 2020-11-24 | $28.37 | $28.45 | $28.26 | $28.45 | $25.47 | 20,979 |
| 2020-11-23 | $27.99 | $28.36 | $27.99 | $28.26 | $25.30 | 2,664 |
| 2020-11-20 | $28.30 | $28.47 | $28.20 | $28.44 | $25.46 | 17,173 |
| 2020-11-19 | $28.05 | $28.46 | $27.86 | $28.34 | $25.37 | 16,522 |
| 2020-11-18 | $27.70 | $28.42 | $27.70 | $28.35 | $25.38 | 8,379 |
| 2020-11-17 | $28.11 | $28.11 | $27.82 | $27.88 | $24.95 | 3,870 |
| 2020-11-16 | $27.74 | $29.13 | $27.63 | $28.11 | $25.16 | 21,251 |
| 2020-11-13 | $27.66 | $27.76 | $27.59 | $27.63 | $24.73 | 1,810 |
| 2020-11-12 | $27.71 | $27.78 | $27.60 | $27.72 | $24.81 | 3,728 |
| 2020-11-11 | $27.71 | $27.77 | $27.64 | $27.77 | $24.85 | 3,391 |
| 2020-11-10 | $27.64 | $27.77 | $27.40 | $27.72 | $24.81 | 2,931 |
| 2020-11-09 | $27.50 | $27.80 | $27.40 | $27.61 | $24.71 | 6,842 |
| 2020-11-06 | $27.72 | $27.72 | $27.30 | $27.47 | $24.59 | 3,926 |
| 2020-11-05 | $27.38 | $27.60 | $27.30 | $27.60 | $24.70 | 21,111 |
| 2020-11-04 | $27.45 | $27.45 | $27.27 | $27.27 | $24.41 | 1,068 |
| 2020-11-03 | $27.38 | $27.55 | $27.24 | $27.24 | $24.38 | 2,340 |
| 2020-11-02 | $26.96 | $27.46 | $26.96 | $27.46 | $24.58 | 5,732 |
| 2020-10-30 | $27.01 | $27.01 | $26.96 | $26.96 | $24.13 | 2,621 |
| 2020-10-29 | $27.01 | $27.17 | $27.00 | $27.01 | $24.18 | 6,538 |
| 2020-10-28 | $27.29 | $27.29 | $27.01 | $27.01 | $24.18 | 2,419 |
| 2020-10-27 | $27.50 | $27.50 | $27.31 | $27.31 | $24.44 | 1,562 |
| 2020-10-26 | $27.49 | $27.58 | $27.23 | $27.33 | $24.46 | 1,857 |
| 2020-10-23 | $27.41 | $27.55 | $27.27 | $27.55 | $24.66 | 10,550 |
| 2020-10-22 | $27.42 | $27.42 | $27.24 | $27.31 | $24.44 | 22,326 |
| 2020-10-21 | $27.60 | $27.75 | $27.28 | $27.28 | $24.42 | 4,463 |
| 2020-10-20 | $27.75 | $27.84 | $27.42 | $27.51 | $24.62 | 5,453 |
| 2020-10-19 | $27.62 | $27.91 | $27.35 | $27.41 | $24.53 | 5,587 |
| 2020-10-16 | $27.78 | $27.78 | $27.40 | $27.63 | $24.73 | 8,381 |
| 2020-10-15 | $27.40 | $27.73 | $27.40 | $27.51 | $24.63 | 5,736 |
| 2020-10-14 | $27.60 | $27.86 | $27.50 | $27.70 | $24.79 | 11,782 |
| 2020-10-13 | $27.84 | $27.84 | $27.47 | $27.58 | $24.69 | 7,186 |
| 2020-10-12 | $27.73 | $27.92 | $27.71 | $27.92 | $24.99 | 1,061 |
| 2020-10-09 | $27.78 | $27.78 | $27.64 | $27.64 | $24.74 | 1,021 |
| 2020-10-08 | $27.89 | $27.89 | $27.51 | $27.63 | $24.73 | 8,096 |
| 2020-10-07 | $27.80 | $27.88 | $27.75 | $27.85 | $24.93 | 2,067 |
| 2020-10-06 | $27.52 | $27.93 | $27.52 | $27.81 | $24.89 | 1,895 |
| 2020-10-05 | $27.75 | $27.89 | $27.65 | $27.66 | $24.76 | 5,588 |
| 2020-10-02 | $27.73 | $27.75 | $27.72 | $27.75 | $24.84 | 704 |
| 2020-10-01 | $27.59 | $27.75 | $27.58 | $27.75 | $24.84 | 4,803 |
| 2020-09-30 | $27.58 | $27.60 | $27.50 | $27.57 | $24.68 | 2,510 |
| 2020-09-29 | $27.71 | $27.71 | $27.39 | $27.61 | $24.71 | 4,319 |
| 2020-09-28 | $27.50 | $27.67 | $27.50 | $27.55 | $24.66 | 4,099 |
| 2020-09-25 | $27.44 | $27.72 | $27.33 | $27.72 | $24.81 | 12,090 |
| 2020-09-24 | $27.75 | $27.78 | $27.32 | $27.42 | $24.54 | 11,291 |
| 2020-09-23 | $27.40 | $27.86 | $27.40 | $27.86 | $24.94 | 6,970 |
| 2020-09-22 | $27.71 | $27.75 | $27.49 | $27.62 | $24.72 | 17,583 |
| 2020-09-21 | $27.62 | $27.73 | $27.33 | $27.72 | $24.81 | 2,958 |
| 2020-09-18 | $27.80 | $27.85 | $27.34 | $27.68 | $24.78 | 13,328 |
| 2020-09-17 | $27.80 | $27.84 | $27.61 | $27.66 | $24.76 | 5,020 |
| 2020-09-16 | $27.87 | $27.98 | $27.75 | $27.83 | $24.91 | 4,063 |
| 2020-09-15 | $27.87 | $27.87 | $27.67 | $27.85 | $24.93 | 1,498 |
| 2020-09-14 | $27.85 | $27.97 | $27.60 | $27.96 | $25.03 | 2,508 |
| 2020-09-11 | $27.83 | $27.94 | $27.35 | $27.68 | $24.78 | 6,114 |
| 2020-09-10 | $27.76 | $27.86 | $27.56 | $27.65 | $24.75 | 18,268 |
| 2020-09-09 | $27.66 | $27.82 | $27.02 | $27.74 | $24.83 | 11,010 |
| 2020-09-08 | $27.34 | $27.85 | $27.03 | $27.85 | $24.93 | 12,589 |
| 2020-09-04 | $27.56 | $27.56 | $27.24 | $27.50 | $24.61 | 3,073 |
| 2020-09-03 | $27.68 | $27.68 | $27.29 | $27.52 | $24.63 | 4,772 |
| 2020-09-02 | $27.57 | $27.88 | $27.57 | $27.58 | $24.69 | 4,530 |
| 2020-09-01 | $27.83 | $27.90 | $27.01 | $27.58 | $24.69 | 21,559 |
| 2020-08-31 | $27.75 | $27.92 | $27.44 | $27.91 | $24.98 | 20,143 |
| 2020-08-28 | $27.84 | $27.98 | $27.43 | $27.92 | $24.61 | 11,482 |
| 2020-08-27 | $27.31 | $27.70 | $27.30 | $27.59 | $24.32 | 9,105 |
| 2020-08-26 | $27.61 | $27.68 | $27.41 | $27.58 | $24.31 | 10,510 |
| 2020-08-25 | $27.67 | $27.67 | $27.44 | $27.61 | $24.33 | 3,854 |
| 2020-08-24 | $27.64 | $27.64 | $27.51 | $27.64 | $24.36 | 3,127 |
| 2020-08-21 | $27.58 | $27.63 | $27.52 | $27.63 | $24.35 | 3,131 |
| 2020-08-20 | $27.48 | $27.52 | $27.32 | $27.52 | $24.26 | 8,452 |
| 2020-08-19 | $27.28 | $27.50 | $27.15 | $27.48 | $24.22 | 5,266 |
| 2020-08-18 | $27.12 | $27.46 | $26.85 | $27.46 | $24.20 | 27,876 |
| 2020-08-17 | $27.32 | $27.50 | $27.32 | $27.44 | $24.18 | 6,839 |
| 2020-08-14 | $27.41 | $27.48 | $27.26 | $27.32 | $24.08 | 17,025 |
| 2020-08-13 | $27.41 | $27.48 | $27.24 | $27.43 | $24.18 | 8,530 |
| 2020-08-12 | $27.23 | $27.48 | $27.21 | $27.42 | $24.17 | 18,951 |
| 2020-08-11 | $27.08 | $27.23 | $27.00 | $27.08 | $23.87 | 8,830 |
| 2020-08-10 | $27.08 | $27.08 | $26.80 | $27.02 | $23.81 | 7,676 |
| 2020-08-07 | $27.09 | $27.12 | $26.96 | $27.08 | $23.87 | 7,620 |
| 2020-08-06 | $27.08 | $27.12 | $26.98 | $27.09 | $23.88 | 9,429 |
| 2020-08-05 | $27.08 | $27.12 | $26.95 | $27.12 | $23.90 | 482 |
| 2020-08-04 | $27.13 | $27.14 | $26.82 | $27.09 | $23.88 | 12,100 |
| 2020-08-03 | $27.24 | $27.24 | $27.00 | $27.13 | $23.91 | 13,044 |
| 2020-07-31 | $27.41 | $27.43 | $26.77 | $27.18 | $23.96 | 42,336 |
| 2020-07-30 | $27.39 | $27.39 | $27.05 | $27.31 | $24.07 | 6,548 |
| 2020-07-29 | $27.40 | $27.46 | $27.18 | $27.40 | $24.15 | 11,308 |
| 2020-07-28 | $27.05 | $27.47 | $27.01 | $27.38 | $24.13 | 12,622 |
| 2020-07-27 | $26.88 | $27.24 | $26.84 | $27.19 | $23.96 | 46,915 |
| 2020-07-24 | $26.69 | $26.91 | $26.69 | $26.88 | $23.69 | 8,224 |
| 2020-07-23 | $26.91 | $26.93 | $26.64 | $26.90 | $23.71 | 13,812 |
| 2020-07-22 | $26.76 | $26.91 | $26.71 | $26.91 | $23.72 | 7,728 |
| 2020-07-21 | $26.31 | $26.85 | $26.31 | $26.83 | $23.65 | 30,770 |
| 2020-07-20 | $26.88 | $26.97 | $26.70 | $26.85 | $23.66 | 18,814 |
| 2020-07-17 | $26.48 | $26.87 | $26.48 | $26.86 | $23.67 | 32,854 |
| 2020-07-16 | $25.95 | $26.62 | $25.95 | $26.58 | $23.43 | 33,508 |
| 2020-07-15 | $25.88 | $25.99 | $25.82 | $25.94 | $22.86 | 18,442 |
| 2020-07-14 | $25.84 | $25.90 | $25.80 | $25.80 | $22.74 | 26,289 |
| 2020-07-13 | $26.03 | $26.07 | $25.83 | $25.88 | $22.81 | 44,477 |
| 2020-07-10 | $25.85 | $25.95 | $25.85 | $25.90 | $22.83 | 52,356 |
| 2020-07-09 | $25.85 | $25.90 | $25.80 | $25.85 | $22.78 | 26,749 |
| 2020-07-08 | $25.75 | $25.89 | $25.75 | $25.85 | $22.78 | 63,240 |
| 2020-07-07 | $25.86 | $25.88 | $25.80 | $25.83 | $22.77 | 32,417 |
| 2020-07-06 | $25.99 | $26.05 | $25.80 | $25.88 | $22.81 | 42,225 |
| 2020-07-02 | $25.96 | $25.96 | $25.85 | $25.92 | $22.84 | 15,089 |
| 2020-07-01 | $25.93 | $25.95 | $25.73 | $25.87 | $22.80 | 15,095 |
| 2020-06-30 | $25.87 | $26.00 | $25.77 | $25.87 | $22.80 | 65,232 |
| 2020-06-29 | $25.71 | $25.86 | $25.71 | $25.86 | $22.79 | 15,332 |
| 2020-06-26 | $25.82 | $25.82 | $25.70 | $25.74 | $22.69 | 14,152 |
| 2020-06-25 | $25.82 | $25.86 | $25.73 | $25.84 | $22.77 | 15,440 |
| 2020-06-24 | $25.76 | $25.84 | $25.66 | $25.77 | $22.71 | 17,036 |
| 2020-06-23 | $26.04 | $26.04 | $25.77 | $25.85 | $22.78 | 26,470 |
| 2020-06-22 | $25.91 | $26.04 | $25.88 | $25.93 | $22.85 | 57,665 |
| 2020-06-19 | $26.14 | $26.14 | $25.86 | $26.00 | $22.92 | 35,554 |
| 2020-06-18 | $25.95 | $26.19 | $25.95 | $26.04 | $22.95 | 66,283 |
| 2020-06-17 | $25.92 | $26.10 | $25.90 | $25.97 | $22.89 | 26,161 |
| 2020-06-16 | $26.00 | $26.05 | $25.86 | $25.92 | $22.84 | 33,002 |
| 2020-06-15 | $25.59 | $25.93 | $25.56 | $25.85 | $22.78 | 23,614 |
| 2020-06-12 | $25.55 | $25.82 | $25.51 | $25.73 | $22.68 | 18,191 |
| 2020-06-11 | $25.80 | $25.96 | $25.35 | $25.48 | $22.46 | 74,480 |
| 2020-06-10 | $26.17 | $26.17 | $26.00 | $26.08 | $22.99 | 32,302 |
| 2020-06-09 | $26.15 | $26.20 | $26.06 | $26.10 | $23.00 | 19,841 |
| 2020-06-08 | $26.18 | $26.49 | $26.09 | $26.19 | $23.08 | 85,730 |
| 2020-06-05 | $26.15 | $26.20 | $26.07 | $26.09 | $22.99 | 84,869 |
| 2020-06-04 | $26.10 | $26.15 | $25.88 | $26.05 | $22.96 | 45,294 |
| 2020-06-03 | $26.13 | $26.19 | $26.09 | $26.10 | $23.00 | 63,080 |
| 2020-06-02 | $26.15 | $26.24 | $26.06 | $26.12 | $23.02 | 69,166 |
| 2020-06-01 | $26.04 | $26.20 | $26.02 | $26.13 | $23.03 | 87,822 |
| 2020-05-29 | $25.96 | $26.10 | $25.90 | $25.97 | $22.89 | 29,634 |
| 2020-05-28 | $26.30 | $26.35 | $26.12 | $26.24 | $22.75 | 67,508 |
| 2020-05-27 | $26.55 | $26.55 | $26.30 | $26.31 | $22.81 | 65,221 |
| 2020-05-26 | $26.50 | $26.74 | $26.42 | $26.45 | $22.93 | 90,617 |
| 2020-05-22 | $26.28 | $26.70 | $26.22 | $26.45 | $22.93 | 95,841 |
| 2020-05-21 | $26.24 | $26.37 | $26.05 | $26.35 | $22.84 | 132,570 |
| 2020-05-20 | $26.05 | $26.50 | $26.00 | $26.30 | $22.80 | 99,070 |
| 2020-05-19 | $26.05 | $26.05 | $25.73 | $26.00 | $22.54 | 28,506 |
| 2020-05-18 | $25.99 | $26.18 | $25.68 | $26.00 | $22.54 | 21,056 |
| 2020-05-15 | $25.80 | $25.98 | $25.75 | $25.90 | $22.45 | 8,886 |
| 2020-05-14 | $25.85 | $25.90 | $25.75 | $25.89 | $22.44 | 1,810 |
| 2020-05-13 | $26.02 | $26.02 | $25.72 | $25.94 | $22.49 | 4,395 |
| 2020-05-12 | $26.04 | $26.10 | $26.00 | $26.05 | $22.58 | 25,868 |
| 2020-05-11 | $26.00 | $26.15 | $26.00 | $26.04 | $22.57 | 19,505 |
| 2020-05-08 | $26.05 | $26.24 | $25.90 | $25.90 | $22.45 | 25,844 |
| 2020-05-07 | $26.03 | $26.05 | $25.69 | $25.91 | $22.46 | 9,707 |
| 2020-05-06 | $26.00 | $26.05 | $25.64 | $25.90 | $22.45 | 10,459 |
| 2020-05-05 | $26.05 | $26.05 | $25.75 | $26.02 | $22.56 | 7,081 |
| 2020-05-04 | $25.75 | $26.00 | $25.75 | $25.98 | $22.52 | 5,893 |
| 2020-05-01 | $25.75 | $25.86 | $25.50 | $25.86 | $22.42 | 19,668 |
| 2020-04-30 | $26.19 | $26.19 | $25.75 | $25.85 | $22.41 | 36,068 |
| 2020-04-29 | $26.18 | $26.30 | $26.00 | $26.10 | $22.63 | 8,904 |
| 2020-04-28 | $25.98 | $26.14 | $25.72 | $26.00 | $22.54 | 17,911 |
| 2020-04-27 | $25.36 | $25.89 | $25.35 | $25.62 | $22.21 | 54,063 |
| 2020-04-24 | $25.70 | $25.74 | $25.30 | $25.48 | $22.09 | 41,606 |
| 2020-04-23 | $25.43 | $25.65 | $25.28 | $25.50 | $22.10 | 7,526 |
| 2020-04-22 | $25.12 | $25.76 | $24.99 | $25.43 | $22.04 | 38,411 |
| 2020-04-21 | $25.92 | $25.94 | $25.01 | $25.15 | $21.80 | 16,191 |
| 2020-04-20 | $25.80 | $26.70 | $25.41 | $25.89 | $22.44 | 9,812 |
| 2020-04-17 | $26.17 | $27.25 | $26.17 | $26.72 | $23.16 | 5,082 |
| 2020-04-16 | $25.52 | $26.47 | $25.21 | $26.13 | $22.65 | 5,247 |
| 2020-04-15 | $26.26 | $26.26 | $25.36 | $25.36 | $21.98 | 6,310 |
| 2020-04-14 | $26.50 | $26.87 | $26.26 | $26.26 | $22.76 | 1,821 |
| 2020-04-13 | $25.80 | $27.06 | $25.80 | $26.96 | $23.37 | 4,669 |
| 2020-04-09 | $27.00 | $27.24 | $25.95 | $27.23 | $23.60 | 3,744 |
| 2020-04-08 | $25.50 | $26.96 | $25.50 | $26.96 | $23.37 | 1,180 |
| 2020-04-07 | $25.92 | $26.55 | $25.41 | $26.08 | $22.61 | 4,052 |
| 2020-04-06 | $25.25 | $26.19 | $25.02 | $26.19 | $22.70 | 3,059 |
| 2020-04-03 | $25.10 | $25.10 | $25.00 | $25.00 | $21.67 | 439 |
| 2020-04-02 | $25.74 | $25.75 | $25.51 | $25.67 | $22.25 | 3,016 |
| 2020-04-01 | $25.28 | $26.50 | $24.75 | $24.75 | $21.45 | 12,322 |
| 2020-03-31 | $25.24 | $26.19 | $25.24 | $26.02 | $22.56 | 4,027 |
| 2020-03-30 | $25.00 | $26.00 | $25.00 | $25.20 | $21.84 | 9,302 |
| 2020-03-27 | $23.03 | $25.34 | $23.03 | $24.90 | $21.58 | 19,438 |
| 2020-03-26 | $26.45 | $27.00 | $22.00 | $22.02 | $19.09 | 29,802 |
| 2020-03-25 | $24.99 | $25.45 | $24.99 | $25.21 | $21.85 | 1,325 |
| 2020-03-24 | $22.80 | $24.60 | $22.80 | $24.47 | $21.21 | 4,275 |
| 2020-03-23 | $22.25 | $25.31 | $22.25 | $25.31 | $21.94 | 1,794 |
| 2020-03-20 | $23.71 | $26.87 | $22.66 | $23.89 | $20.71 | 4,708 |
| 2020-03-19 | $22.50 | $23.96 | $20.35 | $23.71 | $20.55 | 11,295 |
| 2020-03-18 | $23.50 | $23.51 | $20.01 | $23.09 | $20.02 | 13,859 |
| 2020-03-17 | $24.10 | $25.99 | $22.50 | $24.50 | $21.24 | 7,652 |
| 2020-03-16 | $25.20 | $25.20 | $20.04 | $24.80 | $21.50 | 6,801 |
| 2020-03-13 | $26.00 | $28.57 | $26.00 | $26.15 | $22.67 | 5,220 |
| 2020-03-12 | $23.62 | $27.01 | $23.50 | $26.00 | $22.54 | 5,806 |
| 2020-03-11 | $28.90 | $29.03 | $26.10 | $26.50 | $22.97 | 11,153 |
| 2020-03-10 | $30.00 | $30.00 | $28.90 | $28.90 | $25.05 | 3,044 |
| 2020-03-09 | $30.16 | $30.16 | $30.16 | $30.16 | $26.14 | 193 |
| 2020-03-06 | $30.99 | $31.00 | $30.15 | $30.15 | $26.14 | 1,072 |
| 2020-03-05 | $31.63 | $31.63 | $31.40 | $31.40 | $27.22 | 554 |
| 2020-03-04 | $30.79 | $31.69 | $30.09 | $31.32 | $27.15 | 1,244 |
| 2020-03-03 | $30.25 | $30.25 | $29.50 | $29.50 | $25.57 | 566 |
| 2020-03-02 | $28.96 | $30.00 | $28.96 | $29.60 | $25.66 | 3,671 |
| 2020-02-28 | $28.88 | $29.84 | $28.50 | $29.15 | $25.27 | 6,994 |
| 2020-02-27 | $30.48 | $30.48 | $29.86 | $29.86 | $25.88 | 490 |
| 2020-02-26 | $29.84 | $30.74 | $29.84 | $30.74 | $26.27 | 508 |
| 2020-02-25 | $30.27 | $30.27 | $29.77 | $29.84 | $25.50 | 617 |
| 2020-02-24 | $29.82 | $30.01 | $29.82 | $29.90 | $25.55 | 808 |
| 2020-02-21 | $29.98 | $29.98 | $29.98 | $29.98 | $25.62 | 204 |
| 2020-02-20 | $31.13 | $31.30 | $30.97 | $31.30 | $26.74 | 629 |
| 2020-02-19 | $31.00 | $31.00 | $30.15 | $30.15 | $25.76 | 1,010 |
| 2020-02-18 | $29.83 | $31.35 | $29.83 | $30.13 | $25.74 | 2,542 |
| 2020-02-14 | $31.49 | $31.49 | $31.03 | $31.49 | $26.91 | 796 |
| 2020-02-13 | $30.99 | $30.99 | $29.63 | $30.35 | $25.93 | 7,059 |
| 2020-02-12 | $30.56 | $31.49 | $29.77 | $31.44 | $26.86 | 2,106 |
| 2020-02-11 | $32.23 | $32.23 | $29.54 | $30.78 | $26.30 | 1,308 |
| 2020-02-10 | $29.47 | $31.50 | $29.27 | $30.91 | $26.41 | 5,214 |
| 2020-02-07 | $30.90 | $30.90 | $30.88 | $30.88 | $26.39 | 1,166 |
| 2020-02-06 | $30.90 | $30.90 | $30.90 | $30.90 | $26.40 | 249 |
| 2020-02-05 | $30.90 | $30.90 | $30.90 | $30.90 | $26.40 | 0 |
| 2020-02-04 | $30.20 | $31.30 | $29.91 | $30.90 | $26.40 | 3,934 |
| 2020-02-03 | $31.06 | $31.06 | $28.92 | $28.92 | $24.71 | 235 |
| 2020-01-31 | $30.23 | $30.26 | $29.70 | $30.02 | $25.65 | 3,094 |
| 2020-01-30 | $29.21 | $30.45 | $29.11 | $29.82 | $25.48 | 2,090 |
| 2020-01-29 | $30.17 | $30.73 | $30.05 | $30.30 | $25.89 | 4,053 |
| 2020-01-28 | $31.25 | $31.25 | $30.02 | $30.47 | $26.03 | 4,184 |
| 2020-01-27 | $30.43 | $31.38 | $30.06 | $30.52 | $26.08 | 5,855 |
| 2020-01-24 | $30.50 | $30.50 | $30.00 | $30.35 | $25.93 | 4,189 |
| 2020-01-23 | $30.14 | $30.40 | $29.95 | $30.40 | $25.98 | 3,332 |
| 2020-01-22 | $30.25 | $30.69 | $29.95 | $29.95 | $25.59 | 1,237 |
| 2020-01-21 | $30.46 | $30.62 | $30.23 | $30.60 | $26.15 | 6,134 |
| 2020-01-17 | $30.27 | $31.07 | $29.95 | $31.06 | $26.54 | 3,450 |
| 2020-01-16 | $31.78 | $31.78 | $30.09 | $30.67 | $26.21 | 3,138 |
| 2020-01-15 | $31.06 | $31.06 | $29.97 | $29.97 | $25.61 | 1,183 |
| 2020-01-14 | $31.00 | $31.05 | $30.95 | $30.95 | $26.45 | 1,469 |
| 2020-01-13 | $30.85 | $30.85 | $30.59 | $30.85 | $26.36 | 1,971 |
| 2020-01-10 | $31.03 | $31.03 | $30.60 | $30.60 | $26.15 | 378 |
| 2020-01-09 | $30.85 | $30.85 | $30.85 | $30.85 | $26.36 | 642 |
| 2020-01-08 | $31.10 | $31.10 | $30.49 | $30.99 | $26.48 | 1,451 |
| 2020-01-07 | $30.77 | $31.35 | $30.53 | $31.35 | $26.79 | 2,826 |
| 2020-01-06 | $29.70 | $30.96 | $29.70 | $30.88 | $26.39 | 3,066 |
| 2020-01-03 | $29.76 | $31.00 | $29.55 | $30.42 | $25.99 | 9,245 |
| 2020-01-02 | $29.32 | $31.35 | $29.32 | $31.35 | $26.79 | 1,539 |
| 2019-12-31 | $30.94 | $30.94 | $30.31 | $30.71 | $26.24 | 2,130 |
| 2019-12-30 | $29.71 | $30.96 | $29.71 | $30.03 | $25.66 | 4,613 |
| 2019-12-27 | $29.82 | $29.93 | $29.80 | $29.93 | $25.57 | 1,700 |
| 2019-12-26 | $29.58 | $29.73 | $29.24 | $29.73 | $25.40 | 2,671 |
| 2019-12-24 | $30.07 | $30.07 | $30.07 | $30.07 | $25.69 | 0 |
| 2019-12-23 | $29.90 | $30.26 | $29.77 | $30.07 | $25.69 | 5,231 |
| 2019-12-20 | $29.62 | $30.06 | $29.56 | $30.06 | $25.68 | 10,356 |
| 2019-12-19 | $29.42 | $29.42 | $29.13 | $29.13 | $24.89 | 476 |
| 2019-12-18 | $29.38 | $29.38 | $29.38 | $29.38 | $25.10 | 82 |
| 2019-12-17 | $29.61 | $29.62 | $29.20 | $29.38 | $25.10 | 3,356 |
| 2019-12-16 | $29.25 | $29.55 | $29.25 | $29.38 | $25.10 | 542 |
| 2019-12-13 | $29.14 | $29.15 | $28.93 | $29.15 | $24.91 | 5,015 |
| 2019-12-12 | $28.82 | $29.00 | $28.70 | $29.00 | $24.78 | 2,375 |
| 2019-12-11 | $29.11 | $29.11 | $29.11 | $29.11 | $24.87 | 2 |
| 2019-12-10 | $29.34 | $29.34 | $28.78 | $29.11 | $24.87 | 1,658 |
| 2019-12-09 | $29.23 | $29.25 | $28.61 | $29.25 | $24.99 | 1,829 |
| 2019-12-06 | $28.67 | $28.67 | $28.67 | $28.67 | $24.50 | 237 |
| 2019-12-05 | $29.14 | $29.26 | $29.14 | $29.15 | $24.91 | 765 |
| 2019-12-04 | $29.08 | $29.27 | $28.90 | $28.90 | $24.69 | 784 |
| 2019-12-03 | $28.78 | $28.90 | $28.78 | $28.90 | $24.69 | 900 |
| 2019-12-02 | $29.23 | $29.23 | $29.17 | $29.17 | $24.92 | 1,223 |
| 2019-11-29 | $28.63 | $28.63 | $28.63 | $28.63 | $24.46 | 665 |
| 2019-11-27 | $29.57 | $29.57 | $28.88 | $29.39 | $24.74 | 1,227 |
| 2019-11-26 | $29.34 | $30.06 | $29.21 | $29.61 | $24.92 | 3,083 |
| 2019-11-25 | $29.70 | $29.70 | $29.70 | $29.70 | $25.00 | 383 |
| 2019-11-22 | $29.23 | $30.26 | $29.23 | $29.58 | $24.90 | 12,960 |
| 2019-11-21 | $29.54 | $30.04 | $29.54 | $30.04 | $25.28 | 624 |
| 2019-11-20 | $29.73 | $29.88 | $29.73 | $29.88 | $25.15 | 461 |
| 2019-11-19 | $29.18 | $29.81 | $29.18 | $29.81 | $25.09 | 3,826 |
| 2019-11-18 | $29.43 | $29.49 | $28.90 | $29.17 | $24.55 | 1,236 |
| 2019-11-15 | $28.92 | $29.22 | $28.92 | $28.92 | $24.34 | 1,333 |
| 2019-11-14 | $28.91 | $29.29 | $28.91 | $29.25 | $24.62 | 750 |
| 2019-11-13 | $28.52 | $29.34 | $28.52 | $29.27 | $24.64 | 2,127 |
| 2019-11-12 | $29.17 | $29.17 | $29.17 | $29.17 | $24.55 | 250 |
| 2019-11-11 | $29.18 | $29.32 | $29.18 | $29.20 | $24.58 | 367 |
| 2019-11-08 | $29.24 | $29.27 | $29.05 | $29.07 | $24.47 | 1,418 |
| 2019-11-07 | $29.24 | $29.29 | $28.83 | $29.29 | $24.65 | 1,730 |
| 2019-11-06 | $28.99 | $29.29 | $28.99 | $29.00 | $24.41 | 5,537 |
| 2019-11-05 | $28.83 | $28.83 | $28.83 | $28.83 | $24.27 | 446 |
| 2019-11-04 | $28.52 | $28.99 | $28.52 | $28.87 | $24.30 | 1,760 |
| 2019-11-01 | $28.98 | $28.99 | $28.97 | $28.98 | $24.39 | 506 |
| 2019-10-31 | $28.91 | $28.95 | $28.75 | $28.75 | $24.20 | 1,104 |
| 2019-10-30 | $28.61 | $28.80 | $28.61 | $28.75 | $24.20 | 2,488 |
| 2019-10-29 | $28.80 | $28.80 | $28.80 | $28.80 | $24.24 | 272 |
| 2019-10-28 | $28.88 | $28.88 | $28.58 | $28.82 | $24.26 | 3,794 |
| 2019-10-25 | $28.68 | $28.86 | $28.68 | $28.86 | $24.29 | 1,042 |
| 2019-10-24 | $28.67 | $28.84 | $28.53 | $28.59 | $24.06 | 3,497 |
| 2019-10-23 | $28.49 | $28.70 | $28.49 | $28.69 | $24.15 | 1,235 |
| 2019-10-22 | $28.90 | $28.91 | $28.77 | $28.77 | $24.22 | 3,737 |
| 2019-10-21 | $28.88 | $28.99 | $28.73 | $28.73 | $24.18 | 5,464 |
| 2019-10-18 | $29.00 | $29.00 | $28.90 | $28.99 | $24.40 | 6,156 |
| 2019-10-17 | $28.97 | $29.00 | $28.96 | $29.00 | $24.41 | 2,228 |
| 2019-10-16 | $28.94 | $29.00 | $28.85 | $28.91 | $24.33 | 5,826 |
| 2019-10-15 | $28.85 | $28.85 | $28.85 | $28.85 | $24.28 | 58 |
| 2019-10-14 | $28.85 | $28.85 | $28.85 | $28.85 | $24.28 | 0 |
| 2019-10-11 | $28.85 | $28.85 | $28.85 | $28.85 | $24.28 | 249 |
| 2019-10-10 | $28.99 | $28.99 | $28.93 | $28.99 | $24.40 | 2,936 |
| 2019-10-09 | $28.87 | $28.99 | $28.87 | $28.99 | $24.40 | 5,545 |
| 2019-10-08 | $28.88 | $28.89 | $28.65 | $28.77 | $24.22 | 2,801 |
| 2019-10-07 | $28.57 | $28.57 | $28.57 | $28.57 | $24.05 | 860 |
| 2019-10-04 | $28.43 | $28.43 | $28.43 | $28.43 | $23.93 | 352 |
| 2019-10-03 | $28.94 | $28.99 | $28.70 | $28.70 | $24.16 | 2,197 |
| 2019-10-02 | $28.83 | $28.83 | $28.72 | $28.74 | $24.19 | 1,094 |
| 2019-10-01 | $28.57 | $28.99 | $28.57 | $28.69 | $24.15 | 5,560 |
| 2019-09-30 | $28.68 | $28.70 | $28.62 | $28.70 | $24.16 | 1,019 |
| 2019-09-27 | $28.67 | $28.67 | $28.59 | $28.62 | $24.09 | 1,310 |
| 2019-09-26 | $28.54 | $28.68 | $28.36 | $28.67 | $24.13 | 14,793 |
| 2019-09-25 | $28.55 | $28.70 | $28.50 | $28.55 | $24.03 | 3,353 |
| 2019-09-24 | $28.39 | $28.39 | $28.39 | $28.39 | $23.90 | 180 |
| 2019-09-23 | $28.38 | $28.45 | $28.38 | $28.45 | $23.95 | 3,486 |
| 2019-09-20 | $28.44 | $28.44 | $28.36 | $28.36 | $23.87 | 2,252 |
| 2019-09-19 | $28.30 | $28.52 | $28.15 | $28.47 | $23.96 | 10,971 |
| 2019-09-18 | $28.50 | $28.84 | $28.41 | $28.76 | $24.21 | 7,430 |
| 2019-09-17 | $28.38 | $28.50 | $28.38 | $28.50 | $23.99 | 1,130 |
| 2019-09-16 | $28.56 | $28.60 | $28.23 | $28.23 | $23.76 | 2,382 |
| 2019-09-13 | $28.40 | $28.40 | $28.21 | $28.35 | $23.86 | 894 |
| 2019-09-12 | $28.53 | $28.59 | $28.43 | $28.43 | $23.93 | 2,865 |
| 2019-09-11 | $28.44 | $28.50 | $28.44 | $28.50 | $23.99 | 525 |
| 2019-09-10 | $28.45 | $28.45 | $28.45 | $28.45 | $23.95 | 447 |
| 2019-09-09 | $28.49 | $28.50 | $28.42 | $28.48 | $23.97 | 3,580 |
| 2019-09-06 | $28.53 | $28.53 | $28.36 | $28.42 | $23.92 | 1,759 |
| 2019-09-05 | $28.41 | $28.41 | $28.41 | $28.41 | $23.91 | 220 |
| 2019-09-04 | $28.61 | $28.61 | $28.42 | $28.48 | $23.97 | 9,809 |
| 2019-09-03 | $28.66 | $28.66 | $28.35 | $28.50 | $23.99 | 11,464 |
| 2019-08-30 | $28.60 | $28.69 | $28.56 | $28.63 | $24.10 | 2,632 |
| 2019-08-29 | $28.87 | $28.87 | $28.79 | $28.79 | $24.23 | 410 |
| 2019-08-28 | $28.96 | $29.21 | $28.87 | $29.06 | $24.10 | 5,692 |
| 2019-08-27 | $29.14 | $29.14 | $28.97 | $28.97 | $24.02 | 4,724 |
| 2019-08-26 | $28.92 | $29.14 | $28.92 | $29.03 | $24.07 | 5,089 |
| 2019-08-23 | $29.15 | $29.15 | $29.12 | $29.12 | $24.15 | 877 |
| 2019-08-22 | $29.12 | $29.12 | $29.12 | $29.12 | $24.15 | 610 |
| 2019-08-21 | $29.10 | $29.31 | $29.07 | $29.31 | $24.30 | 3,234 |
| 2019-08-20 | $29.25 | $29.25 | $29.09 | $29.15 | $24.17 | 2,008 |
| 2019-08-19 | $29.20 | $29.20 | $29.10 | $29.10 | $24.13 | 921 |
| 2019-08-16 | $29.00 | $29.11 | $29.00 | $29.10 | $24.13 | 3,555 |
| 2019-08-15 | $29.25 | $29.25 | $29.13 | $29.13 | $24.15 | 1,149 |
| 2019-08-14 | $29.25 | $29.25 | $29.25 | $29.25 | $24.25 | 294 |
| 2019-08-13 | $29.35 | $29.35 | $29.12 | $29.22 | $24.23 | 5,677 |
| 2019-08-12 | $29.00 | $29.23 | $29.00 | $29.23 | $24.24 | 863 |
| 2019-08-09 | $29.40 | $29.44 | $28.80 | $29.07 | $24.10 | 1,414 |
| 2019-08-08 | $28.83 | $28.83 | $28.83 | $28.83 | $23.91 | 326 |
| 2019-08-07 | $28.84 | $29.48 | $28.84 | $29.29 | $24.29 | 976 |
| 2019-08-06 | $28.62 | $29.07 | $28.62 | $29.01 | $24.05 | 2,432 |
| 2019-08-05 | $29.08 | $29.08 | $28.76 | $28.92 | $23.98 | 1,108 |
| 2019-08-02 | $29.07 | $29.07 | $28.98 | $29.01 | $24.05 | 1,687 |
| 2019-08-01 | $28.96 | $29.07 | $28.96 | $29.00 | $24.05 | 1,843 |
| 2019-07-31 | $28.97 | $28.97 | $28.78 | $28.78 | $23.86 | 1,153 |
| 2019-07-30 | $29.08 | $29.08 | $29.08 | $29.08 | $24.11 | 152 |
| 2019-07-29 | $28.75 | $29.09 | $28.75 | $29.08 | $24.11 | 3,374 |
| 2019-07-26 | $29.09 | $29.09 | $28.62 | $28.62 | $23.73 | 1,809 |
| 2019-07-25 | $29.09 | $29.09 | $29.09 | $29.09 | $24.12 | 219 |
| 2019-07-24 | $29.05 | $29.09 | $29.01 | $29.09 | $24.12 | 5,726 |
| 2019-07-23 | $28.91 | $29.03 | $28.60 | $28.92 | $23.98 | 16,688 |
| 2019-07-22 | $28.68 | $29.05 | $28.68 | $28.99 | $24.04 | 2,720 |
| 2019-07-19 | $28.91 | $28.95 | $28.90 | $28.90 | $23.96 | 965 |
| 2019-07-18 | $28.93 | $28.95 | $28.93 | $28.95 | $24.00 | 1,400 |
| 2019-07-17 | $28.75 | $28.95 | $28.69 | $28.92 | $23.98 | 1,542 |
| 2019-07-16 | $28.55 | $28.89 | $28.40 | $28.65 | $23.76 | 6,970 |
| 2019-07-15 | $28.49 | $28.63 | $28.45 | $28.45 | $23.59 | 3,203 |
| 2019-07-12 | $28.45 | $28.63 | $28.27 | $28.56 | $23.68 | 7,199 |
| 2019-07-11 | $28.32 | $28.44 | $28.32 | $28.37 | $23.52 | 4,629 |
| 2019-07-10 | $28.43 | $28.43 | $28.43 | $28.43 | $23.57 | 43 |
| 2019-07-09 | $28.43 | $28.45 | $28.39 | $28.43 | $23.57 | 3,515 |
| 2019-07-08 | $28.32 | $28.42 | $28.32 | $28.42 | $23.57 | 2,863 |
| 2019-07-05 | $28.35 | $28.35 | $28.34 | $28.34 | $23.50 | 1,426 |
| 2019-07-03 | $28.21 | $28.33 | $28.21 | $28.33 | $23.49 | 908 |
| 2019-07-02 | $28.37 | $28.46 | $28.12 | $28.40 | $23.55 | 2,256 |
| 2019-07-01 | $28.11 | $28.34 | $28.11 | $28.34 | $23.50 | 936 |
| 2019-06-28 | $28.35 | $28.39 | $28.09 | $28.39 | $23.54 | 6,185 |
| 2019-06-27 | $28.44 | $28.45 | $28.34 | $28.45 | $23.59 | 5,740 |
| 2019-06-26 | $28.45 | $28.48 | $28.40 | $28.44 | $23.58 | 4,406 |
| 2019-06-25 | $28.50 | $28.50 | $28.35 | $28.45 | $23.59 | 2,512 |
| 2019-06-24 | $28.43 | $28.45 | $28.40 | $28.40 | $23.55 | 3,562 |
| 2019-06-21 | $28.41 | $28.50 | $28.41 | $28.44 | $23.58 | 1,291 |
| 2019-06-20 | $28.44 | $28.44 | $28.40 | $28.41 | $23.56 | 1,034 |
| 2019-06-19 | $28.34 | $28.48 | $28.27 | $28.33 | $23.49 | 7,539 |
| 2019-06-18 | $28.42 | $28.50 | $28.38 | $28.40 | $23.55 | 3,751 |
| 2019-06-17 | $28.39 | $28.39 | $28.39 | $28.39 | $23.54 | 236 |
| 2019-06-14 | $28.41 | $28.45 | $28.33 | $28.41 | $23.56 | 2,495 |
| 2019-06-13 | $28.38 | $28.43 | $28.28 | $28.40 | $23.55 | 2,400 |
| 2019-06-12 | $28.30 | $28.39 | $28.30 | $28.35 | $23.51 | 4,598 |
| 2019-06-11 | $28.30 | $28.48 | $28.30 | $28.40 | $23.55 | 3,066 |
| 2019-06-10 | $28.29 | $28.47 | $28.29 | $28.43 | $23.57 | 1,654 |
| 2019-06-07 | $28.85 | $28.85 | $28.20 | $28.38 | $23.53 | 47,819 |
| 2019-06-06 | $28.63 | $28.75 | $28.50 | $28.75 | $23.84 | 2,921 |
| 2019-06-05 | $28.65 | $28.67 | $28.37 | $28.67 | $23.77 | 5,288 |
| 2019-06-04 | $28.58 | $28.68 | $28.56 | $28.68 | $23.78 | 1,354 |
| 2019-06-03 | $28.63 | $28.70 | $28.29 | $28.68 | $23.78 | 4,612 |
| 2019-05-31 | $28.92 | $28.94 | $28.61 | $28.61 | $23.72 | 10,356 |
| 2019-05-30 | $29.03 | $29.09 | $28.91 | $29.09 | $24.12 | 2,812 |
| 2019-05-29 | $29.00 | $29.05 | $29.00 | $29.03 | $23.72 | 1,837 |
| 2019-05-28 | $29.04 | $29.05 | $29.01 | $29.01 | $23.70 | 6,491 |
| 2019-05-24 | $28.95 | $28.98 | $28.95 | $28.98 | $23.68 | 400 |
| 2019-05-23 | $29.00 | $29.04 | $28.98 | $29.00 | $23.69 | 3,976 |
| 2019-05-22 | $29.06 | $29.06 | $28.99 | $29.01 | $23.70 | 4,115 |
| 2019-05-21 | $29.04 | $29.06 | $29.00 | $29.04 | $23.73 | 22,117 |
| 2019-05-20 | $28.95 | $29.05 | $28.95 | $28.95 | $23.65 | 9,698 |
| 2019-05-17 | $29.04 | $29.04 | $29.04 | $29.04 | $23.73 | 163 |
| 2019-05-16 | $29.00 | $29.04 | $29.00 | $29.04 | $23.73 | 4,473 |
| 2019-05-15 | $29.05 | $29.05 | $28.96 | $28.96 | $23.66 | 4,248 |
| 2019-05-14 | $29.04 | $29.04 | $29.01 | $29.01 | $23.70 | 1,161 |
| 2019-05-13 | $29.04 | $29.04 | $29.04 | $29.04 | $23.73 | 308 |
| 2019-05-10 | $28.97 | $29.05 | $28.97 | $29.05 | $23.73 | 5,016 |
| 2019-05-09 | $28.98 | $29.05 | $28.98 | $29.02 | $23.71 | 4,367 |
| 2019-05-08 | $29.04 | $29.04 | $28.96 | $29.02 | $23.71 | 4,400 |
| 2019-05-07 | $29.09 | $29.09 | $29.01 | $29.02 | $23.71 | 4,588 |
| 2019-05-06 | $29.00 | $29.04 | $28.97 | $28.98 | $23.68 | 3,174 |
| 2019-05-03 | $29.05 | $29.05 | $29.04 | $29.04 | $23.73 | 827 |
| 2019-05-02 | $29.05 | $29.05 | $29.01 | $29.04 | $23.73 | 4,644 |
| 2019-05-01 | $29.05 | $29.08 | $29.00 | $29.01 | $23.70 | 6,816 |
| 2019-04-30 | $29.06 | $29.08 | $29.02 | $29.05 | $23.73 | 2,854 |
| 2019-04-29 | $29.08 | $29.08 | $29.08 | $29.08 | $23.76 | 200 |
| 2019-04-26 | $29.08 | $29.08 | $29.08 | $29.08 | $23.76 | 126 |
| 2019-04-25 | $29.07 | $29.07 | $28.96 | $29.03 | $23.72 | 3,246 |
| 2019-04-24 | $28.97 | $29.07 | $28.97 | $29.05 | $23.73 | 16,713 |
| 2019-04-23 | $29.02 | $29.07 | $28.96 | $29.02 | $23.71 | 3,246 |
| 2019-04-22 | $29.03 | $29.03 | $29.03 | $29.03 | $23.72 | 277 |
| 2019-04-18 | $29.13 | $29.13 | $28.96 | $29.03 | $23.72 | 2,002 |
| 2019-04-17 | $28.96 | $29.11 | $28.96 | $29.11 | $23.78 | 2,102 |
| 2019-04-16 | $29.19 | $29.19 | $28.96 | $29.05 | $23.74 | 2,190 |
| 2019-04-15 | $29.06 | $29.14 | $29.02 | $29.04 | $23.73 | 22,019 |
| 2019-04-12 | $29.13 | $29.15 | $29.00 | $29.01 | $23.70 | 6,154 |
| 2019-04-11 | $29.15 | $29.15 | $29.07 | $29.07 | $23.75 | 1,369 |
| 2019-04-10 | $29.13 | $29.20 | $29.01 | $29.07 | $23.75 | 16,340 |
| 2019-04-09 | $29.36 | $29.37 | $29.00 | $29.05 | $23.73 | 6,640 |
| 2019-04-08 | $29.60 | $29.60 | $29.22 | $29.22 | $23.87 | 12,305 |
| 2019-04-05 | $29.85 | $29.85 | $29.50 | $29.50 | $24.10 | 6,957 |
| 2019-04-04 | $29.77 | $30.34 | $29.77 | $29.85 | $24.39 | 2,579 |
| 2019-04-03 | $29.45 | $29.45 | $29.32 | $29.45 | $24.06 | 2,252 |
| 2019-04-02 | $29.55 | $29.55 | $29.28 | $29.28 | $23.92 | 958 |
| 2019-04-01 | $29.93 | $29.93 | $29.29 | $29.60 | $24.18 | 2,502 |
| 2019-03-29 | $29.25 | $30.47 | $29.25 | $30.28 | $24.74 | 12,466 |
| 2019-03-28 | $29.57 | $29.59 | $29.22 | $29.22 | $23.87 | 2,899 |
| 2019-03-27 | $29.58 | $29.88 | $29.40 | $29.40 | $24.02 | 2,558 |
| 2019-03-26 | $29.18 | $29.18 | $29.00 | $29.00 | $23.69 | 558 |
| 2019-03-25 | $29.30 | $29.30 | $29.10 | $29.10 | $23.77 | 9,445 |
| 2019-03-22 | $29.40 | $29.40 | $28.99 | $29.35 | $23.98 | 2,150 |
| 2019-03-21 | $28.94 | $29.13 | $28.94 | $29.13 | $23.80 | 369 |
| 2019-03-20 | $29.26 | $29.26 | $29.26 | $29.26 | $23.91 | 69 |
| 2019-03-19 | $29.50 | $29.50 | $29.15 | $29.26 | $23.91 | 8,799 |
| 2019-03-18 | $29.40 | $29.55 | $29.02 | $29.20 | $23.86 | 4,081 |
| 2019-03-15 | $30.00 | $30.11 | $29.10 | $29.89 | $24.42 | 9,043 |
| 2019-03-14 | $29.14 | $29.15 | $29.00 | $29.15 | $23.82 | 5,144 |
| 2019-03-13 | $29.31 | $29.31 | $28.59 | $29.01 | $23.70 | 2,657 |
| 2019-03-12 | $28.92 | $28.92 | $28.90 | $28.90 | $23.61 | 946 |
| 2019-03-11 | $28.84 | $29.29 | $28.84 | $29.15 | $23.82 | 2,149 |
| 2019-03-08 | $28.48 | $29.10 | $28.48 | $29.10 | $23.77 | 14,604 |
| 2019-03-07 | $29.11 | $29.11 | $28.46 | $28.50 | $23.28 | 9,201 |
| 2019-03-06 | $28.75 | $29.20 | $28.66 | $29.20 | $23.86 | 5,606 |
| 2019-03-05 | $28.82 | $28.90 | $28.69 | $28.90 | $23.61 | 5,793 |
| 2019-03-04 | $29.12 | $29.15 | $28.66 | $28.71 | $23.46 | 3,621 |
| 2019-03-01 | $29.83 | $29.87 | $29.30 | $29.30 | $23.94 | 4,637 |
| 2019-02-28 | $29.49 | $31.91 | $29.13 | $29.13 | $23.80 | 10,226 |
| 2019-02-27 | $29.77 | $29.90 | $29.54 | $29.90 | $24.07 | 1,324 |
| 2019-02-26 | $28.53 | $29.07 | $28.53 | $29.07 | $23.40 | 1,655 |
| 2019-02-22 | $28.89 | $28.89 | $28.89 | $28.89 | $23.25 | 97 |
| 2019-02-21 | $28.85 | $29.00 | $28.60 | $28.89 | $23.25 | 4,420 |
| 2019-02-20 | $29.09 | $29.10 | $28.43 | $28.67 | $23.08 | 2,506 |
| 2019-02-19 | $28.68 | $29.13 | $28.68 | $28.91 | $23.27 | 6,060 |
| 2019-02-15 | $28.88 | $28.88 | $28.70 | $28.70 | $23.10 | 358 |
| 2019-02-14 | $28.65 | $28.90 | $28.36 | $28.69 | $23.10 | 1,981 |
| 2019-02-13 | $28.61 | $29.10 | $28.00 | $28.74 | $23.14 | 11,683 |
| 2019-02-12 | $29.15 | $29.15 | $29.15 | $29.15 | $23.47 | 554 |
| 2019-02-11 | $29.56 | $29.56 | $28.75 | $29.25 | $23.55 | 2,652 |
| 2019-02-08 | $29.03 | $29.34 | $29.00 | $29.00 | $23.35 | 2,026 |
| 2019-02-07 | $29.01 | $29.01 | $29.01 | $29.01 | $23.35 | 769 |
| 2019-02-06 | $28.68 | $28.68 | $28.68 | $28.68 | $23.09 | 355 |
| 2019-02-05 | $29.15 | $29.15 | $29.15 | $29.15 | $23.47 | 0 |
| 2019-02-04 | $28.92 | $29.15 | $28.92 | $29.15 | $23.47 | 410 |
| 2019-02-01 | $29.46 | $29.46 | $29.46 | $29.46 | $23.72 | 77 |
| 2019-01-31 | $29.02 | $29.46 | $29.02 | $29.46 | $23.72 | 905 |
| 2019-01-30 | $28.70 | $29.63 | $28.70 | $29.25 | $23.55 | 1,278 |
| 2019-01-29 | $29.05 | $29.25 | $28.53 | $29.25 | $23.55 | 2,754 |
| 2019-01-28 | $28.94 | $29.29 | $28.93 | $28.99 | $23.34 | 2,093 |
| 2019-01-25 | $29.25 | $29.58 | $28.89 | $28.89 | $23.26 | 1,112 |
| 2019-01-24 | $29.00 | $29.45 | $29.00 | $29.45 | $23.71 | 2,835 |
| 2019-01-23 | $28.93 | $29.33 | $28.86 | $28.86 | $23.23 | 2,100 |
| 2019-01-22 | $29.89 | $29.95 | $28.82 | $28.82 | $23.20 | 5,463 |
| 2019-01-18 | $29.39 | $29.39 | $28.52 | $28.52 | $22.96 | 2,526 |
| 2019-01-17 | $29.44 | $29.44 | $29.44 | $29.44 | $23.70 | 155 |
| 2019-01-16 | $28.14 | $29.44 | $28.14 | $29.44 | $23.70 | 258 |
| 2019-01-15 | $28.86 | $28.86 | $28.86 | $28.86 | $23.23 | 0 |
| 2019-01-14 | $29.02 | $29.02 | $28.86 | $28.86 | $23.23 | 1,675 |
| 2019-01-11 | $28.18 | $29.03 | $28.18 | $29.03 | $23.37 | 1,149 |
| 2019-01-10 | $29.12 | $29.12 | $28.83 | $28.83 | $23.21 | 365 |
| 2019-01-09 | $28.52 | $28.52 | $28.52 | $28.52 | $22.96 | 0 |
| 2019-01-08 | $28.52 | $28.52 | $28.52 | $28.52 | $22.96 | 0 |
| 2019-01-07 | $27.76 | $28.88 | $27.76 | $28.52 | $22.96 | 5,600 |
| 2019-01-04 | $28.19 | $28.19 | $28.14 | $28.14 | $22.65 | 1,273 |
| 2019-01-03 | $28.30 | $28.30 | $28.30 | $28.30 | $22.78 | 14 |
| 2019-01-02 | $28.20 | $28.30 | $28.20 | $28.30 | $22.78 | 858 |
| 2018-12-31 | $27.92 | $28.01 | $27.64 | $27.64 | $22.25 | 586 |
| 2018-12-28 | $27.87 | $27.94 | $27.62 | $27.75 | $22.34 | 3,626 |
| 2018-12-27 | $27.85 | $27.94 | $27.65 | $27.69 | $22.29 | 4,619 |
| 2018-12-26 | $27.67 | $27.67 | $27.67 | $27.67 | $22.27 | 92 |
| 2018-12-24 | $27.65 | $27.67 | $27.65 | $27.67 | $22.27 | 1,400 |
| 2018-12-21 | $27.65 | $27.65 | $27.65 | $27.65 | $22.26 | 866 |
| 2018-12-20 | $27.88 | $27.88 | $27.88 | $27.88 | $22.44 | 100 |
| 2018-12-19 | $27.88 | $27.88 | $27.88 | $27.88 | $22.44 | 232 |
| 2018-12-18 | $27.56 | $28.03 | $27.56 | $28.03 | $22.56 | 7,341 |
| 2018-12-17 | $28.04 | $28.04 | $28.04 | $28.04 | $22.57 | 61 |
| 2018-12-14 | $27.79 | $28.07 | $27.79 | $28.04 | $22.57 | 1,276 |
| 2018-12-13 | $27.87 | $28.04 | $27.87 | $28.04 | $22.57 | 800 |
| 2018-12-12 | $27.93 | $27.93 | $27.93 | $27.93 | $22.48 | 200 |
| 2018-12-11 | $28.06 | $28.12 | $27.91 | $28.00 | $22.54 | 1,626 |
| 2018-12-10 | $28.37 | $28.37 | $27.91 | $27.91 | $22.47 | 1,763 |
| 2018-12-07 | $28.16 | $28.16 | $28.11 | $28.11 | $22.63 | 432 |
| 2018-12-06 | $28.03 | $28.29 | $27.85 | $28.29 | $22.77 | 2,078 |
| 2018-12-04 | $27.91 | $28.39 | $27.91 | $28.34 | $22.81 | 4,967 |
| 2018-12-03 | $28.39 | $28.39 | $28.08 | $28.18 | $22.68 | 601 |
| 2018-11-30 | $28.31 | $28.31 | $28.31 | $28.31 | $22.79 | 741 |
| 2018-11-29 | $28.40 | $28.40 | $28.39 | $28.39 | $22.85 | 724 |
| 2018-11-28 | $28.40 | $28.48 | $28.20 | $28.40 | $22.52 | 1,795 |
| 2018-11-27 | $28.78 | $28.78 | $28.40 | $28.60 | $22.68 | 1,347 |
| 2018-11-26 | $28.40 | $28.51 | $28.40 | $28.51 | $22.61 | 266 |
| 2018-11-23 | $28.40 | $28.40 | $28.40 | $28.40 | $22.51 | 69 |
| 2018-11-21 | $28.65 | $28.65 | $28.30 | $28.40 | $22.52 | 3,461 |
| 2018-11-20 | $28.02 | $28.77 | $28.01 | $28.77 | $22.81 | 4,371 |
| 2018-11-19 | $28.72 | $28.72 | $28.50 | $28.50 | $22.60 | 1,149 |
| 2018-11-16 | $28.68 | $28.68 | $28.68 | $28.68 | $22.74 | 69 |
| 2018-11-15 | $28.68 | $28.68 | $28.68 | $28.68 | $22.74 | 500 |
| 2018-11-14 | $28.71 | $28.82 | $28.29 | $28.82 | $22.85 | 537 |
| 2018-11-13 | $28.87 | $28.87 | $28.87 | $28.87 | $22.89 | 18 |
| 2018-11-12 | $28.15 | $28.90 | $28.15 | $28.87 | $22.89 | 3,505 |
| 2018-11-09 | $28.30 | $28.44 | $28.30 | $28.44 | $22.55 | 450 |
| 2018-11-08 | $28.61 | $28.79 | $28.27 | $28.73 | $22.78 | 6,691 |
| 2018-11-07 | $28.79 | $28.79 | $28.79 | $28.79 | $22.83 | 171 |
| 2018-11-06 | $28.79 | $28.79 | $28.79 | $28.79 | $22.83 | 177 |
| 2018-11-05 | $28.27 | $28.31 | $28.27 | $28.30 | $22.44 | 1,799 |
| 2018-11-02 | $28.24 | $28.24 | $28.24 | $28.24 | $22.39 | 1 |
| 2018-11-01 | $28.24 | $28.24 | $28.24 | $28.24 | $22.39 | 2,004 |
| 2018-10-31 | $28.05 | $28.82 | $28.01 | $28.11 | $22.29 | 3,575 |
| 2018-10-30 | $28.16 | $28.52 | $28.00 | $28.11 | $22.29 | 3,302 |
| 2018-10-29 | $28.24 | $28.24 | $28.24 | $28.24 | $22.39 | 859 |
| 2018-10-26 | $28.18 | $28.40 | $28.16 | $28.16 | $22.33 | 3,568 |
| 2018-10-25 | $28.51 | $28.51 | $28.51 | $28.51 | $22.61 | 150 |
| 2018-10-24 | $28.27 | $28.38 | $28.21 | $28.38 | $22.50 | 7,860 |
| 2018-10-23 | $28.97 | $28.97 | $28.61 | $28.61 | $22.68 | 2,233 |
| 2018-10-22 | $28.56 | $28.56 | $28.56 | $28.56 | $22.64 | 0 |
| 2018-10-19 | $28.56 | $28.56 | $28.56 | $28.56 | $22.64 | 213 |
| 2018-10-18 | $28.65 | $28.65 | $28.65 | $28.65 | $22.72 | 0 |
| 2018-10-17 | $28.55 | $28.65 | $28.55 | $28.65 | $22.72 | 597 |
| 2018-10-16 | $28.29 | $28.73 | $28.29 | $28.70 | $22.76 | 2,190 |
| 2018-10-15 | $28.60 | $28.60 | $28.60 | $28.60 | $22.68 | 0 |
| 2018-10-12 | $28.60 | $28.60 | $28.60 | $28.60 | $22.68 | 667 |
| 2018-10-11 | $28.59 | $28.77 | $28.34 | $28.34 | $22.47 | 739 |
| 2018-10-10 | $29.05 | $29.05 | $28.29 | $28.29 | $22.43 | 3,456 |
| 2018-10-09 | $28.44 | $29.16 | $28.15 | $29.16 | $23.12 | 1,264 |
| 2018-10-08 | $28.48 | $28.58 | $28.48 | $28.54 | $22.63 | 365 |
| 2018-10-05 | $29.10 | $29.10 | $29.10 | $29.10 | $23.07 | 16 |
| 2018-10-04 | $29.10 | $29.10 | $29.10 | $29.10 | $23.07 | 600 |
| 2018-10-03 | $28.48 | $29.10 | $28.26 | $28.26 | $22.41 | 1,200 |
| 2018-10-02 | $28.38 | $29.18 | $28.38 | $29.18 | $23.14 | 1,974 |
| 2018-10-01 | $28.86 | $28.94 | $28.86 | $28.94 | $22.95 | 745 |
| 2018-09-28 | $29.24 | $29.24 | $28.09 | $28.29 | $22.43 | 5,597 |
| 2018-09-27 | $28.91 | $29.02 | $28.60 | $29.02 | $23.01 | 1,824 |
| 2018-09-26 | $28.90 | $29.05 | $28.60 | $28.60 | $22.68 | 881 |
| 2018-09-25 | $29.59 | $29.59 | $28.50 | $28.57 | $22.65 | 3,100 |
| 2018-09-24 | $29.25 | $29.25 | $29.25 | $29.25 | $23.19 | 300 |
| 2018-09-21 | $29.71 | $29.71 | $29.71 | $29.71 | $23.56 | 687 |
| 2018-09-20 | $29.30 | $29.90 | $29.30 | $29.32 | $23.25 | 1,534 |
| 2018-09-19 | $29.76 | $29.76 | $29.33 | $29.73 | $23.57 | 709 |
| 2018-09-18 | $29.75 | $29.75 | $29.27 | $29.27 | $23.21 | 523 |
| 2018-09-17 | $29.50 | $29.97 | $29.50 | $29.96 | $23.75 | 1,824 |
| 2018-09-14 | $29.28 | $29.33 | $29.28 | $29.33 | $23.26 | 1,000 |
| 2018-09-13 | $29.26 | $29.50 | $29.26 | $29.50 | $23.39 | 1,400 |
| 2018-09-12 | $29.46 | $29.46 | $29.42 | $29.42 | $23.33 | 810 |
| 2018-09-11 | $29.25 | $29.25 | $29.25 | $29.25 | $23.19 | 800 |
| 2018-09-10 | $29.36 | $29.36 | $29.36 | $29.36 | $23.28 | 150 |
| 2018-09-07 | $29.26 | $29.26 | $29.26 | $29.26 | $23.20 | 0 |
| 2018-09-06 | $29.31 | $29.31 | $29.25 | $29.26 | $23.20 | 1,983 |
| 2018-09-05 | $29.32 | $29.75 | $29.32 | $29.70 | $23.55 | 813 |
| 2018-09-04 | $29.25 | $29.25 | $29.25 | $29.25 | $23.19 | 105 |
| 2018-08-31 | $29.50 | $29.50 | $29.46 | $29.46 | $23.36 | 746 |
| 2018-08-30 | $29.54 | $29.54 | $29.37 | $29.37 | $23.29 | 840 |
| 2018-08-29 | $29.24 | $29.92 | $29.13 | $29.34 | $22.92 | 13,878 |
| 2018-08-28 | $29.28 | $29.91 | $29.13 | $29.91 | $23.37 | 1,009 |
| 2018-08-27 | $29.60 | $29.60 | $29.60 | $29.60 | $23.13 | 244 |
| 2018-08-24 | $30.00 | $30.00 | $29.52 | $29.52 | $23.07 | 326 |
| 2018-08-23 | $29.44 | $29.44 | $29.44 | $29.44 | $23.00 | 200 |
| 2018-08-22 | $29.21 | $29.52 | $29.11 | $29.52 | $23.07 | 1,567 |
| 2018-08-21 | $30.00 | $30.00 | $30.00 | $30.00 | $23.44 | 491 |
| 2018-08-20 | $29.97 | $30.00 | $29.64 | $29.64 | $23.16 | 381 |
| 2018-08-17 | $29.87 | $30.00 | $29.66 | $30.00 | $23.44 | 2,375 |
| 2018-08-16 | $29.85 | $29.85 | $29.85 | $29.85 | $23.32 | 100 |
| 2018-08-15 | $30.09 | $30.15 | $29.13 | $30.14 | $23.55 | 1,379 |
| 2018-08-14 | $29.07 | $29.07 | $29.07 | $29.07 | $22.71 | 201 |
| 2018-08-13 | $29.69 | $30.04 | $29.69 | $30.04 | $23.47 | 925 |
| 2018-08-10 | $29.69 | $30.23 | $29.55 | $29.95 | $23.40 | 2,481 |
| 2018-08-09 | $29.20 | $29.94 | $28.74 | $29.25 | $22.85 | 1,870 |
| 2018-08-08 | $30.24 | $30.24 | $29.57 | $29.61 | $23.14 | 673 |
| 2018-08-07 | $29.27 | $29.27 | $29.11 | $29.24 | $22.85 | 1,920 |
| 2018-08-06 | $29.98 | $29.98 | $29.56 | $29.56 | $23.10 | 379 |
| 2018-08-03 | $29.99 | $29.99 | $29.99 | $29.99 | $23.43 | 0 |
| 2018-08-02 | $29.99 | $29.99 | $29.99 | $29.99 | $23.43 | 107 |
| 2018-08-01 | $29.99 | $29.99 | $29.99 | $29.99 | $23.43 | 300 |
| 2018-07-31 | $29.98 | $29.98 | $29.98 | $29.98 | $23.42 | 138 |
| 2018-07-30 | $28.74 | $29.33 | $28.74 | $29.31 | $22.90 | 3,894 |
| 2018-07-27 | $29.11 | $29.11 | $29.11 | $29.11 | $22.74 | 232 |
| 2018-07-26 | $29.65 | $29.65 | $29.65 | $29.65 | $23.17 | 0 |
| 2018-07-25 | $29.50 | $30.00 | $29.50 | $29.65 | $23.17 | 2,842 |
| 2018-07-24 | $28.64 | $30.35 | $28.64 | $30.17 | $23.57 | 1,511 |
| 2018-07-23 | $30.14 | $30.27 | $29.37 | $29.44 | $23.00 | 6,318 |
| 2018-07-20 | $28.85 | $30.05 | $28.85 | $30.05 | $23.48 | 11,548 |
| 2018-07-19 | $28.95 | $29.20 | $28.54 | $29.09 | $22.73 | 6,746 |
| 2018-07-18 | $28.51 | $28.97 | $28.44 | $28.97 | $22.64 | 7,885 |
| 2018-07-17 | $28.67 | $28.67 | $28.67 | $28.67 | $22.40 | 133 |
| 2018-07-16 | $28.44 | $29.07 | $28.44 | $28.67 | $22.40 | 1,187 |
| 2018-07-13 | $28.87 | $28.87 | $28.87 | $28.87 | $22.56 | 205 |
| 2018-07-12 | $28.77 | $28.77 | $28.77 | $28.77 | $22.48 | 326 |
| 2018-07-11 | $28.95 | $29.23 | $28.95 | $28.98 | $22.64 | 1,621 |
| 2018-07-10 | $28.68 | $28.90 | $28.68 | $28.90 | $22.58 | 1,559 |
| 2018-07-09 | $28.69 | $28.69 | $28.69 | $28.69 | $22.42 | 510 |
| 2018-07-06 | $28.65 | $28.90 | $28.62 | $28.72 | $22.44 | 3,950 |
| 2018-07-05 | $28.56 | $28.56 | $28.56 | $28.56 | $22.31 | 37 |
| 2018-07-03 | $28.56 | $28.56 | $28.56 | $28.56 | $22.31 | 0 |
| 2018-07-02 | $29.03 | $29.03 | $28.53 | $28.56 | $22.31 | 2,194 |
| 2018-06-29 | $28.72 | $28.80 | $28.62 | $28.62 | $22.36 | 4,449 |
| 2018-06-28 | $29.12 | $29.12 | $28.57 | $28.74 | $22.46 | 5,645 |
| 2018-06-27 | $29.13 | $29.26 | $28.66 | $29.26 | $22.86 | 1,697 |
| 2018-06-26 | $28.96 | $29.39 | $28.71 | $29.15 | $22.78 | 2,204 |
| 2018-06-25 | $28.61 | $28.78 | $28.60 | $28.75 | $22.46 | 1,492 |
| 2018-06-22 | $28.82 | $29.00 | $28.50 | $28.55 | $22.31 | 7,033 |
| 2018-06-21 | $29.40 | $29.57 | $28.95 | $29.03 | $22.68 | 5,345 |
| 2018-06-20 | $29.83 | $29.85 | $29.08 | $29.08 | $22.72 | 20,332 |
| 2018-06-19 | $29.99 | $30.14 | $29.99 | $30.14 | $23.55 | 1,084 |
| 2018-06-18 | $29.76 | $30.40 | $29.76 | $30.29 | $23.67 | 1,625 |
| 2018-06-15 | $30.02 | $30.32 | $29.83 | $29.90 | $23.36 | 9,855 |
| 2018-06-14 | $30.00 | $30.50 | $29.74 | $29.75 | $23.24 | 6,012 |
| 2018-06-13 | $29.76 | $29.87 | $29.76 | $29.77 | $23.26 | 347 |
| 2018-06-12 | $30.55 | $30.70 | $29.86 | $30.04 | $23.47 | 7,888 |
| 2018-06-11 | $30.15 | $30.30 | $30.11 | $30.18 | $23.58 | 1,650 |
| 2018-06-08 | $30.32 | $30.71 | $30.30 | $30.30 | $23.67 | 8,874 |
| 2018-06-07 | $29.05 | $30.86 | $28.50 | $30.29 | $23.67 | 12,449 |
| 2018-06-06 | $29.14 | $29.14 | $28.85 | $28.85 | $22.54 | 2,255 |
| 2018-06-05 | $29.04 | $29.50 | $29.04 | $29.14 | $22.77 | 4,000 |
| 2018-06-04 | $28.60 | $29.95 | $28.60 | $29.95 | $23.40 | 3,028 |
| 2018-06-01 | $28.59 | $28.59 | $28.56 | $28.56 | $22.31 | 2,250 |
| 2018-05-31 | $28.34 | $28.58 | $28.34 | $28.58 | $22.33 | 9,428 |
| 2018-05-30 | $28.16 | $28.40 | $28.16 | $28.40 | $21.86 | 2,077 |
| 2018-05-29 | $28.30 | $28.30 | $28.30 | $28.30 | $21.78 | 814 |
| 2018-05-25 | $28.30 | $28.66 | $28.30 | $28.64 | $22.04 | 3,320 |
| 2018-05-24 | $28.21 | $28.21 | $28.20 | $28.20 | $21.70 | 3,762 |
| 2018-05-23 | $28.29 | $28.29 | $28.23 | $28.29 | $21.77 | 2,600 |
| 2018-05-22 | $28.27 | $28.29 | $28.23 | $28.25 | $21.74 | 6,664 |
| 2018-05-21 | $28.18 | $28.30 | $27.99 | $28.30 | $21.78 | 18,965 |
| 2018-05-18 | $27.91 | $28.15 | $27.91 | $28.15 | $21.67 | 2,133 |
| 2018-05-17 | $28.14 | $28.15 | $27.87 | $28.15 | $21.67 | 2,347 |
| 2018-05-16 | $28.01 | $28.15 | $28.00 | $28.15 | $21.67 | 4,233 |
| 2018-05-15 | $28.25 | $28.25 | $27.92 | $27.95 | $21.51 | 5,115 |
| 2018-05-14 | $28.10 | $28.40 | $28.10 | $28.35 | $21.82 | 6,387 |
| 2018-05-11 | $27.52 | $27.90 | $27.38 | $27.89 | $21.47 | 911 |
| 2018-05-10 | $27.93 | $27.93 | $27.93 | $27.93 | $21.50 | 117 |
| 2018-05-09 | $27.89 | $27.90 | $27.82 | $27.90 | $21.47 | 3,903 |
| 2018-05-08 | $27.81 | $27.81 | $27.81 | $27.81 | $21.40 | 814 |
| 2018-05-07 | $27.86 | $27.86 | $27.80 | $27.81 | $21.40 | 2,150 |
| 2018-05-04 | $28.00 | $28.00 | $27.76 | $27.79 | $21.39 | 1,808 |
| 2018-05-03 | $28.04 | $28.04 | $27.95 | $27.95 | $21.51 | 565 |
| 2018-05-02 | $27.77 | $27.77 | $27.71 | $27.71 | $21.33 | 227 |
| 2018-05-01 | $28.01 | $28.14 | $28.00 | $28.14 | $21.66 | 1,437 |
| 2018-04-30 | $28.20 | $28.20 | $27.94 | $28.15 | $21.67 | 2,693 |
| 2018-04-27 | $28.25 | $28.25 | $28.25 | $28.25 | $21.74 | 489 |
| 2018-04-26 | $27.57 | $27.95 | $27.57 | $27.94 | $21.50 | 572 |
| 2018-04-25 | $27.56 | $27.80 | $27.56 | $27.76 | $21.37 | 1,450 |
| 2018-04-24 | $27.80 | $27.85 | $27.80 | $27.85 | $21.43 | 1,079 |
| 2018-04-23 | $28.03 | $28.03 | $27.87 | $27.87 | $21.45 | 415 |
| 2018-04-20 | $27.98 | $27.98 | $27.91 | $27.91 | $21.48 | 1,304 |
| 2018-04-19 | $28.00 | $28.03 | $27.92 | $27.98 | $21.53 | 3,199 |
| 2018-04-18 | $28.05 | $28.06 | $27.82 | $27.93 | $21.50 | 2,670 |
| 2018-04-17 | $27.87 | $27.87 | $27.81 | $27.86 | $21.44 | 1,100 |
| 2018-04-16 | $27.95 | $27.95 | $27.84 | $27.84 | $21.43 | 2,202 |
| 2018-04-13 | $28.06 | $28.06 | $28.06 | $28.06 | $21.60 | 129 |
| 2018-04-12 | $28.09 | $28.15 | $28.06 | $28.06 | $21.60 | 1,799 |
| 2018-04-11 | $27.89 | $28.15 | $27.83 | $27.83 | $21.42 | 5,746 |
| 2018-04-10 | $27.98 | $27.98 | $27.98 | $27.98 | $21.53 | 643 |
| 2018-04-09 | $28.00 | $28.00 | $28.00 | $28.00 | $21.55 | 12 |
| 2018-04-06 | $27.82 | $28.00 | $27.76 | $28.00 | $21.55 | 1,750 |
| 2018-04-05 | $27.94 | $27.94 | $27.94 | $27.94 | $21.50 | 354 |
| 2018-04-04 | $28.16 | $28.19 | $27.75 | $27.96 | $21.52 | 1,761 |
| 2018-04-03 | $28.17 | $28.23 | $28.09 | $28.22 | $21.72 | 910 |
| 2018-04-02 | $28.17 | $28.28 | $28.06 | $28.25 | $21.74 | 10,451 |
| 2018-03-29 | $28.11 | $28.20 | $28.08 | $28.20 | $21.70 | 7,281 |
| 2018-03-28 | $28.14 | $28.25 | $28.07 | $28.15 | $21.67 | 7,921 |
| 2018-03-27 | $28.16 | $28.29 | $28.13 | $28.26 | $21.75 | 2,219 |
| 2018-03-26 | $28.13 | $28.38 | $28.13 | $28.33 | $21.80 | 4,131 |
| 2018-03-23 | $28.14 | $28.14 | $28.14 | $28.14 | $21.66 | 1,433 |
| 2018-03-22 | $28.27 | $28.27 | $28.27 | $28.27 | $21.76 | 0 |
| 2018-03-21 | $28.27 | $28.27 | $28.27 | $28.27 | $21.76 | 200 |
| 2018-03-20 | $28.40 | $28.40 | $28.35 | $28.35 | $21.82 | 609 |
| 2018-03-19 | $28.84 | $28.93 | $28.15 | $28.18 | $21.69 | 7,501 |
| 2018-03-16 | $28.83 | $28.83 | $28.83 | $28.83 | $22.19 | 1 |
| 2018-03-15 | $28.83 | $28.83 | $28.83 | $28.83 | $22.19 | 223 |
| 2018-03-14 | $28.28 | $28.90 | $28.28 | $28.83 | $22.19 | 942 |
| 2018-03-13 | $28.78 | $28.78 | $28.65 | $28.65 | $22.05 | 600 |
| 2018-03-12 | $28.70 | $28.70 | $28.47 | $28.47 | $21.91 | 585 |
| 2018-03-09 | $28.22 | $28.73 | $28.22 | $28.70 | $22.09 | 2,537 |
| 2018-03-08 | $28.75 | $28.79 | $28.69 | $28.71 | $22.10 | 1,502 |
| 2018-03-07 | $28.60 | $28.84 | $28.60 | $28.65 | $22.05 | 6,011 |
| 2018-03-06 | $28.82 | $28.98 | $28.80 | $28.80 | $22.17 | 1,684 |
| 2018-03-05 | $28.75 | $28.75 | $28.61 | $28.75 | $22.13 | 2,013 |
| 2018-03-02 | $28.85 | $28.85 | $28.78 | $28.78 | $22.15 | 2,858 |
| 2018-03-01 | $28.96 | $28.96 | $28.87 | $28.90 | $22.24 | 1,978 |
| 2018-02-28 | $28.61 | $29.10 | $28.61 | $28.99 | $22.31 | 1,579 |
| 2018-02-27 | $29.25 | $29.25 | $29.23 | $29.25 | $22.18 | 5,148 |
| 2018-02-26 | $29.37 | $29.40 | $28.96 | $29.30 | $22.22 | 7,567 |
| 2018-02-23 | $29.25 | $29.25 | $29.17 | $29.20 | $22.14 | 5,541 |
| 2018-02-22 | $29.26 | $29.39 | $29.25 | $29.32 | $22.23 | 7,024 |
| 2018-02-21 | $29.20 | $29.24 | $28.47 | $29.24 | $22.17 | 15,587 |
| 2018-02-20 | $29.27 | $29.27 | $29.10 | $29.24 | $22.17 | 9,080 |
| 2018-02-16 | $28.36 | $29.06 | $28.36 | $29.06 | $22.04 | 2,440 |
| 2018-02-15 | $28.94 | $29.26 | $28.86 | $29.19 | $22.13 | 10,233 |
| 2018-02-14 | $28.90 | $28.94 | $28.86 | $28.92 | $21.93 | 6,391 |
| 2018-02-13 | $28.94 | $29.06 | $28.91 | $28.93 | $21.94 | 3,766 |
| 2018-02-12 | $28.64 | $28.87 | $28.55 | $28.87 | $21.89 | 2,769 |
| 2018-02-09 | $28.51 | $28.64 | $28.50 | $28.64 | $21.72 | 7,031 |
| 2018-02-08 | $28.48 | $28.69 | $28.40 | $28.67 | $21.74 | 6,235 |
| 2018-02-07 | $28.25 | $28.51 | $28.23 | $28.31 | $21.47 | 5,272 |
| 2018-02-06 | $28.29 | $28.29 | $27.64 | $28.29 | $21.45 | 2,163 |
| 2018-02-05 | $28.25 | $28.28 | $28.00 | $28.00 | $21.23 | 3,328 |
| 2018-02-02 | $27.90 | $28.26 | $27.76 | $28.06 | $21.28 | 4,166 |
| 2018-02-01 | $28.42 | $28.43 | $27.93 | $27.93 | $21.18 | 7,199 |
| 2018-01-31 | $28.22 | $28.63 | $28.22 | $28.60 | $21.69 | 1,419 |
| 2018-01-30 | $29.20 | $29.51 | $28.00 | $28.25 | $21.42 | 49,936 |
| 2018-01-29 | $29.92 | $29.92 | $29.06 | $29.74 | $22.55 | 4,563 |
| 2018-01-26 | $29.46 | $30.00 | $29.21 | $29.23 | $22.16 | 4,253 |
| 2018-01-25 | $30.17 | $30.17 | $29.70 | $29.70 | $22.52 | 1,794 |
| 2018-01-24 | $30.28 | $30.28 | $30.10 | $30.10 | $22.82 | 862 |
| 2018-01-23 | $30.38 | $30.42 | $30.38 | $30.38 | $23.04 | 910 |
| 2018-01-22 | $30.10 | $30.34 | $30.10 | $30.33 | $23.00 | 1,153 |
| 2018-01-19 | $30.33 | $30.33 | $30.33 | $30.33 | $23.00 | 760 |
| 2018-01-18 | $30.09 | $30.09 | $30.08 | $30.08 | $22.81 | 381 |
| 2018-01-17 | $30.02 | $30.34 | $30.02 | $30.34 | $23.01 | 1,856 |
| 2018-01-16 | $30.16 | $30.23 | $30.16 | $30.23 | $22.92 | 662 |
| 2018-01-12 | $30.04 | $30.04 | $29.50 | $30.02 | $22.76 | 4,028 |
| 2018-01-11 | $30.24 | $30.43 | $30.00 | $30.11 | $22.83 | 2,706 |
| 2018-01-10 | $30.05 | $30.17 | $29.98 | $30.17 | $22.88 | 1,259 |
| 2018-01-09 | $30.30 | $30.30 | $29.96 | $29.96 | $22.72 | 548 |
| 2018-01-08 | $30.08 | $30.32 | $30.06 | $30.06 | $22.79 | 1,919 |
| 2018-01-05 | $30.14 | $30.36 | $30.06 | $30.36 | $23.02 | 1,500 |
| 2018-01-04 | $30.35 | $30.35 | $30.14 | $30.22 | $22.92 | 4,631 |
| 2018-01-03 | $30.11 | $30.11 | $30.11 | $30.11 | $22.83 | 0 |
| 2018-01-02 | $30.17 | $30.19 | $29.96 | $30.11 | $22.83 | 3,004 |
| 2017-12-29 | $30.21 | $30.21 | $30.15 | $30.15 | $22.86 | 409 |
| 2017-12-28 | $30.37 | $30.37 | $30.37 | $30.37 | $23.03 | 200 |
| 2017-12-27 | $30.30 | $30.45 | $30.28 | $30.45 | $23.09 | 2,215 |
| 2017-12-26 | $30.05 | $30.05 | $30.05 | $30.05 | $22.79 | 62 |
| 2017-12-22 | $30.49 | $30.49 | $30.05 | $30.05 | $22.79 | 3,750 |
| 2017-12-21 | $30.39 | $30.39 | $30.39 | $30.39 | $23.04 | 64 |
| 2017-12-20 | $30.39 | $30.39 | $30.39 | $30.39 | $23.04 | 1,201 |
| 2017-12-19 | $30.46 | $30.46 | $30.02 | $30.45 | $23.09 | 6,305 |
| 2017-12-18 | $30.37 | $30.38 | $30.37 | $30.38 | $23.04 | 336 |
| 2017-12-15 | $29.83 | $30.47 | $29.77 | $30.43 | $23.07 | 14,332 |
| 2017-12-14 | $29.00 | $29.87 | $28.83 | $29.85 | $22.64 | 19,852 |
| 2017-12-13 | $28.79 | $29.04 | $28.79 | $28.95 | $21.95 | 3,142 |
| 2017-12-12 | $29.13 | $29.15 | $28.88 | $28.88 | $21.90 | 1,672 |
| 2017-12-11 | $28.80 | $28.95 | $28.79 | $28.95 | $21.95 | 1,228 |
| 2017-12-08 | $28.95 | $29.22 | $28.95 | $29.22 | $22.16 | 569 |
| 2017-12-07 | $29.05 | $29.08 | $29.04 | $29.08 | $22.05 | 1,388 |
| 2017-12-06 | $29.16 | $29.16 | $29.16 | $29.16 | $22.11 | 260 |
| 2017-12-05 | $28.71 | $29.00 | $28.71 | $28.93 | $21.94 | 1,791 |
| 2017-12-04 | $28.75 | $28.75 | $28.71 | $28.71 | $21.77 | 209 |
| 2017-12-01 | $28.95 | $28.95 | $28.90 | $28.90 | $21.91 | 5,632 |
| 2017-11-30 | $28.95 | $29.45 | $28.50 | $28.70 | $21.76 | 12,160 |
| 2017-11-29 | $29.41 | $29.73 | $29.41 | $29.61 | $22.12 | 924 |
| 2017-11-28 | $29.72 | $29.75 | $29.61 | $29.75 | $22.22 | 2,000 |
| 2017-11-27 | $29.35 | $29.56 | $29.35 | $29.56 | $22.08 | 837 |
| 2017-11-24 | $29.48 | $29.48 | $29.48 | $29.48 | $22.02 | 709 |
| 2017-11-22 | $29.16 | $29.72 | $29.16 | $29.67 | $22.16 | 1,449 |
| 2017-11-21 | $29.10 | $29.76 | $29.10 | $29.62 | $22.13 | 11,232 |
| 2017-11-20 | $29.30 | $29.49 | $29.25 | $29.46 | $22.01 | 2,600 |
| 2017-11-17 | $29.35 | $29.35 | $28.82 | $29.31 | $21.89 | 9,199 |
| 2017-11-16 | $29.31 | $29.35 | $29.17 | $29.26 | $21.86 | 3,688 |
| 2017-11-15 | $29.35 | $29.35 | $29.35 | $29.35 | $21.92 | 0 |
| 2017-11-14 | $28.99 | $29.54 | $28.86 | $29.35 | $21.92 | 2,300 |
| 2017-11-13 | $29.01 | $29.42 | $29.01 | $29.10 | $21.74 | 4,119 |
| 2017-11-10 | $29.55 | $29.55 | $29.29 | $29.29 | $21.88 | 6,150 |
| 2017-11-09 | $29.72 | $29.92 | $28.54 | $29.20 | $21.81 | 75,544 |
| 2017-11-08 | $29.80 | $29.88 | $29.76 | $29.87 | $22.31 | 1,479 |
| 2017-11-07 | $29.67 | $30.51 | $29.67 | $30.39 | $22.70 | 2,981 |
| 2017-11-06 | $29.81 | $30.09 | $29.76 | $29.80 | $22.26 | 1,139 |
| 2017-11-03 | $29.82 | $30.10 | $29.80 | $30.10 | $22.49 | 2,349 |
| 2017-11-02 | $30.05 | $30.32 | $29.70 | $30.32 | $22.64 | 996 |
| 2017-11-01 | $29.97 | $30.43 | $29.97 | $30.03 | $22.43 | 1,373 |
| 2017-10-31 | $30.23 | $30.48 | $29.50 | $29.60 | $22.11 | 9,050 |
| 2017-10-30 | $31.03 | $31.03 | $30.29 | $30.29 | $22.63 | 803 |
| 2017-10-27 | $30.71 | $30.71 | $30.71 | $30.71 | $22.94 | 100 |
| 2017-10-26 | $30.51 | $31.06 | $30.49 | $30.71 | $22.94 | 1,033 |
| 2017-10-25 | $31.12 | $31.12 | $30.25 | $30.25 | $22.59 | 2,022 |
| 2017-10-24 | $30.50 | $31.00 | $30.11 | $31.00 | $23.16 | 1,371 |
| 2017-10-23 | $30.42 | $30.45 | $30.03 | $30.45 | $22.75 | 2,508 |
| 2017-10-20 | $30.47 | $30.47 | $30.26 | $30.26 | $22.60 | 2,611 |
| 2017-10-19 | $30.30 | $30.30 | $30.30 | $30.30 | $22.63 | 0 |
| 2017-10-18 | $30.42 | $30.42 | $30.00 | $30.30 | $22.63 | 1,780 |
| 2017-10-17 | $30.45 | $30.60 | $29.76 | $30.60 | $22.86 | 1,124 |
| 2017-10-16 | $30.39 | $30.39 | $30.33 | $30.33 | $22.66 | 492 |
| 2017-10-13 | $30.46 | $30.46 | $30.46 | $30.46 | $22.75 | 1,000 |
| 2017-10-12 | $30.43 | $30.43 | $30.43 | $30.43 | $22.73 | 166 |
| 2017-10-11 | $30.25 | $30.44 | $30.25 | $30.44 | $22.74 | 506 |
| 2017-10-10 | $30.41 | $30.41 | $30.41 | $30.41 | $22.72 | 326 |
| 2017-10-09 | $29.97 | $30.00 | $29.94 | $30.00 | $22.41 | 1,224 |
| 2017-10-06 | $30.00 | $30.02 | $29.94 | $30.02 | $22.42 | 2,776 |
| 2017-10-05 | $29.97 | $30.08 | $29.96 | $29.98 | $22.39 | 3,134 |
| 2017-10-04 | $29.90 | $29.90 | $29.90 | $29.90 | $22.33 | 22 |
| 2017-10-03 | $29.95 | $29.95 | $29.90 | $29.90 | $22.33 | 1,134 |
| 2017-10-02 | $30.46 | $30.47 | $30.44 | $30.44 | $22.74 | 1,375 |
| 2017-09-29 | $30.20 | $30.20 | $29.82 | $29.82 | $22.28 | 625 |
| 2017-09-28 | $30.15 | $30.23 | $30.15 | $30.23 | $22.58 | 910 |
| 2017-09-27 | $29.91 | $30.15 | $29.91 | $30.15 | $22.52 | 1,620 |
| 2017-09-26 | $30.02 | $30.02 | $30.02 | $30.02 | $22.42 | 162 |
| 2017-09-25 | $29.94 | $30.50 | $29.89 | $30.50 | $22.78 | 3,376 |
| 2017-09-22 | $29.96 | $30.30 | $29.96 | $30.30 | $22.63 | 1,250 |
| 2017-09-21 | $30.13 | $30.15 | $29.93 | $30.15 | $22.52 | 2,214 |
| 2017-09-20 | $30.13 | $30.45 | $30.13 | $30.45 | $22.75 | 3,267 |
| 2017-09-19 | $30.36 | $30.36 | $29.93 | $30.00 | $22.41 | 1,076 |
| 2017-09-18 | $30.20 | $30.37 | $29.89 | $29.89 | $22.33 | 4,684 |
| 2017-09-15 | $30.17 | $30.17 | $30.17 | $30.17 | $22.54 | 203 |
| 2017-09-14 | $30.45 | $30.50 | $29.64 | $29.80 | $22.26 | 6,803 |
| 2017-09-13 | $30.42 | $30.47 | $30.10 | $30.41 | $22.72 | 1,950 |
| 2017-09-12 | $30.10 | $30.10 | $30.10 | $30.10 | $22.48 | 207 |
| 2017-09-11 | $29.97 | $29.97 | $29.79 | $29.79 | $22.25 | 331 |
| 2017-09-08 | $30.50 | $30.50 | $30.50 | $30.50 | $22.78 | 165 |
| 2017-09-07 | $29.70 | $29.74 | $29.70 | $29.74 | $22.22 | 612 |
| 2017-09-06 | $29.97 | $29.97 | $29.97 | $29.97 | $22.39 | 0 |
| 2017-09-05 | $29.96 | $29.97 | $29.95 | $29.97 | $22.39 | 1,656 |
| 2017-09-01 | $29.57 | $29.66 | $29.57 | $29.58 | $22.10 | 1,519 |
| 2017-08-31 | $29.74 | $30.00 | $29.74 | $29.82 | $22.28 | 4,209 |
| 2017-08-30 | $30.30 | $30.30 | $29.67 | $29.75 | $22.22 | 3,636 |
| 2017-08-29 | $30.00 | $30.44 | $30.00 | $30.42 | $22.40 | 1,484 |
| 2017-08-28 | $30.28 | $30.28 | $30.28 | $30.28 | $22.29 | 50 |
| 2017-08-25 | $30.08 | $30.28 | $30.00 | $30.28 | $22.29 | 867 |
| 2017-08-24 | $29.86 | $29.86 | $29.86 | $29.86 | $21.98 | 0 |
| 2017-08-23 | $29.86 | $29.86 | $29.86 | $29.86 | $21.98 | 178 |
| 2017-08-22 | $29.90 | $29.92 | $29.72 | $29.86 | $21.98 | 1,319 |
| 2017-08-21 | $30.06 | $30.06 | $30.00 | $30.00 | $22.09 | 1,057 |
| 2017-08-18 | $30.47 | $30.47 | $29.84 | $30.00 | $22.09 | 1,410 |
| 2017-08-17 | $30.00 | $30.00 | $29.96 | $29.96 | $22.05 | 939 |
| 2017-08-16 | $30.52 | $30.52 | $30.52 | $30.52 | $22.47 | 195 |
| 2017-08-15 | $30.28 | $30.28 | $30.23 | $30.25 | $22.27 | 2,444 |
| 2017-08-14 | $30.25 | $30.25 | $30.25 | $30.25 | $22.27 | 0 |
| 2017-08-11 | $30.25 | $30.25 | $30.25 | $30.25 | $22.27 | 172 |
| 2017-08-10 | $29.85 | $30.57 | $29.85 | $30.30 | $22.31 | 7,994 |
| 2017-08-09 | $29.70 | $29.74 | $29.70 | $29.74 | $21.90 | 4,755 |
| 2017-08-08 | $29.70 | $29.79 | $29.70 | $29.79 | $21.93 | 2,006 |
| 2017-08-07 | $29.60 | $29.60 | $29.60 | $29.60 | $21.79 | 120 |
| 2017-08-04 | $30.00 | $30.02 | $29.25 | $29.71 | $21.87 | 4,999 |
| 2017-08-03 | $29.84 | $30.26 | $29.84 | $30.13 | $22.18 | 602 |
| 2017-08-02 | $29.90 | $29.90 | $29.90 | $29.90 | $22.01 | 8,140 |
| 2017-08-01 | $30.03 | $30.03 | $30.03 | $30.03 | $22.11 | 602 |
| 2017-07-31 | $30.37 | $30.37 | $29.95 | $30.15 | $22.20 | 1,451 |
| 2017-07-28 | $29.71 | $30.44 | $29.71 | $29.88 | $22.00 | 3,013 |
| 2017-07-27 | $29.95 | $29.95 | $29.95 | $29.95 | $22.05 | 0 |
| 2017-07-26 | $30.18 | $30.24 | $29.95 | $29.95 | $22.05 | 3,802 |
| 2017-07-25 | $30.20 | $30.21 | $30.20 | $30.21 | $22.24 | 577 |
| 2017-07-24 | $30.12 | $30.34 | $30.03 | $30.34 | $22.34 | 1,246 |
| 2017-07-21 | $29.90 | $29.90 | $29.90 | $29.90 | $22.01 | 147 |
| 2017-07-20 | $29.73 | $30.07 | $29.73 | $29.76 | $21.91 | 2,249 |
| 2017-07-19 | $30.09 | $30.32 | $30.09 | $30.16 | $22.21 | 2,056 |
| 2017-07-18 | $29.90 | $30.16 | $29.86 | $30.10 | $22.16 | 2,004 |
| 2017-07-17 | $30.00 | $30.35 | $29.73 | $30.35 | $22.34 | 2,944 |
| 2017-07-14 | $30.00 | $30.10 | $29.68 | $29.90 | $22.01 | 5,916 |
| 2017-07-13 | $30.34 | $30.35 | $29.95 | $30.35 | $22.34 | 1,637 |
| 2017-07-12 | $30.35 | $30.35 | $29.81 | $30.10 | $22.16 | 2,415 |
| 2017-07-11 | $30.00 | $30.25 | $29.77 | $30.06 | $22.13 | 2,732 |
| 2017-07-10 | $29.80 | $29.80 | $29.80 | $29.80 | $21.94 | 651 |
| 2017-07-07 | $29.87 | $29.99 | $29.87 | $29.95 | $22.05 | 1,142 |
| 2017-07-06 | $30.00 | $30.00 | $29.80 | $29.94 | $22.04 | 4,316 |
| 2017-07-05 | $29.95 | $29.95 | $29.95 | $29.95 | $22.05 | 189 |
| 2017-07-03 | $29.80 | $29.80 | $29.80 | $29.80 | $21.94 | 3,400 |
| 2017-06-30 | $30.35 | $30.35 | $29.89 | $30.00 | $22.09 | 1,660 |
| 2017-06-29 | $30.35 | $30.95 | $30.08 | $30.15 | $22.20 | 9,226 |
| 2017-06-28 | $30.15 | $30.32 | $29.71 | $30.28 | $22.29 | 6,903 |
| 2017-06-27 | $29.97 | $30.00 | $29.75 | $29.75 | $21.90 | 8,028 |
| 2017-06-26 | $29.91 | $29.91 | $29.76 | $29.76 | $21.91 | 1,220 |
| 2017-06-23 | $29.95 | $29.95 | $29.70 | $29.79 | $21.93 | 2,386 |
| 2017-06-22 | $29.67 | $29.70 | $29.67 | $29.70 | $21.87 | 1,600 |
| 2017-06-21 | $29.88 | $29.88 | $29.88 | $29.88 | $22.00 | 320 |
| 2017-06-20 | $29.96 | $29.96 | $29.96 | $29.96 | $22.06 | 575 |
| 2017-06-19 | $29.48 | $29.67 | $29.36 | $29.67 | $21.84 | 5,300 |
| 2017-06-16 | $29.80 | $29.88 | $29.25 | $29.25 | $21.54 | 2,951 |
| 2017-06-15 | $29.87 | $29.87 | $29.86 | $29.86 | $21.98 | 301 |
| 2017-06-14 | $29.80 | $29.85 | $29.55 | $29.85 | $21.98 | 783 |
| 2017-06-13 | $29.47 | $29.47 | $29.47 | $29.47 | $21.69 | 34 |
| 2017-06-12 | $29.47 | $29.47 | $29.47 | $29.47 | $21.69 | 0 |
| 2017-06-09 | $29.40 | $29.68 | $29.32 | $29.47 | $21.69 | 2,050 |
| 2017-06-08 | $29.50 | $29.71 | $29.17 | $29.71 | $21.88 | 2,104 |
| 2017-06-07 | $29.38 | $29.38 | $29.38 | $29.38 | $21.63 | 79 |
| 2017-06-06 | $29.38 | $29.38 | $29.38 | $29.38 | $21.63 | 197 |
| 2017-06-05 | $29.34 | $29.48 | $29.34 | $29.48 | $21.70 | 2,185 |
| 2017-06-02 | $29.27 | $29.48 | $29.27 | $29.48 | $21.70 | 1,600 |
| 2017-06-01 | $29.21 | $29.21 | $29.21 | $29.21 | $21.51 | 21 |
| 2017-05-31 | $29.21 | $29.21 | $29.21 | $29.21 | $21.51 | 100 |
| 2017-05-30 | $29.17 | $29.57 | $29.15 | $29.15 | $21.46 | 5,688 |
| 2017-05-26 | $29.65 | $29.65 | $29.65 | $29.65 | $21.51 | 84 |
| 2017-05-25 | $29.65 | $29.65 | $29.65 | $29.65 | $21.51 | 0 |
| 2017-05-24 | $29.65 | $29.65 | $29.65 | $29.65 | $21.51 | 870 |
| 2017-05-23 | $29.58 | $29.75 | $29.56 | $29.56 | $21.44 | 4,286 |
| 2017-05-22 | $29.43 | $29.90 | $29.43 | $29.90 | $21.69 | 1,629 |
| 2017-05-19 | $29.50 | $29.68 | $29.50 | $29.60 | $21.47 | 1,433 |
| 2017-05-18 | $29.81 | $29.81 | $29.81 | $29.81 | $21.62 | 572 |
| 2017-05-17 | $29.87 | $29.87 | $29.50 | $29.50 | $21.40 | 1,123 |
| 2017-05-16 | $29.42 | $29.75 | $29.42 | $29.52 | $21.41 | 3,540 |
| 2017-05-15 | $29.41 | $29.77 | $29.40 | $29.77 | $21.59 | 2,127 |
| 2017-05-12 | $29.60 | $29.60 | $29.60 | $29.60 | $21.47 | 200 |
| 2017-05-11 | $29.54 | $29.68 | $29.45 | $29.65 | $21.51 | 3,790 |
| 2017-05-10 | $29.30 | $29.53 | $29.27 | $29.35 | $21.29 | 6,509 |
| 2017-05-09 | $29.33 | $29.78 | $29.33 | $29.47 | $21.38 | 881 |
| 2017-05-08 | $29.43 | $29.43 | $29.43 | $29.43 | $21.35 | 278 |
| 2017-05-05 | $29.57 | $29.57 | $29.50 | $29.50 | $21.40 | 286 |
| 2017-05-04 | $29.34 | $29.50 | $29.27 | $29.47 | $21.38 | 10,920 |
| 2017-05-03 | $29.44 | $29.44 | $29.25 | $29.25 | $21.22 | 457 |
| 2017-05-02 | $29.72 | $29.72 | $29.33 | $29.51 | $21.40 | 4,735 |
| 2017-05-01 | $29.64 | $29.70 | $29.61 | $29.70 | $21.55 | 743 |
| 2017-04-28 | $29.63 | $29.84 | $29.63 | $29.84 | $21.65 | 475 |
| 2017-04-27 | $29.93 | $29.93 | $29.60 | $29.60 | $21.47 | 858 |
| 2017-04-26 | $29.42 | $29.87 | $29.42 | $29.80 | $21.62 | 5,572 |
| 2017-04-25 | $29.80 | $29.87 | $29.78 | $29.87 | $21.67 | 620 |
| 2017-04-24 | $29.85 | $29.87 | $29.85 | $29.86 | $21.66 | 1,472 |
| 2017-04-21 | $29.68 | $29.68 | $29.68 | $29.68 | $21.53 | 1,115 |
| 2017-04-20 | $29.44 | $29.78 | $29.43 | $29.70 | $21.55 | 3,807 |
| 2017-04-19 | $29.22 | $29.83 | $28.89 | $29.46 | $21.37 | 7,070 |
| 2017-04-18 | $28.99 | $29.16 | $28.88 | $29.16 | $21.15 | 2,141 |
| 2017-04-17 | $28.83 | $28.93 | $28.78 | $28.93 | $20.98 | 4,636 |
| 2017-04-13 | $29.00 | $29.08 | $28.86 | $28.86 | $20.94 | 3,755 |
| 2017-04-12 | $28.89 | $28.96 | $28.89 | $28.96 | $21.01 | 627 |
| 2017-04-11 | $28.70 | $28.70 | $28.70 | $28.70 | $20.82 | 297 |
| 2017-04-10 | $28.95 | $28.99 | $28.81 | $28.81 | $20.90 | 1,735 |
| 2017-04-07 | $28.85 | $28.85 | $28.78 | $28.80 | $20.89 | 1,411 |
| 2017-04-06 | $28.99 | $28.99 | $28.99 | $28.99 | $21.03 | 252 |
| 2017-04-05 | $28.98 | $28.98 | $28.98 | $28.98 | $21.02 | 214 |
| 2017-04-04 | $29.04 | $29.09 | $28.72 | $28.72 | $20.83 | 5,517 |
| 2017-04-03 | $29.11 | $29.14 | $29.02 | $29.09 | $21.10 | 3,207 |
| 2017-03-31 | $29.17 | $29.30 | $29.02 | $29.30 | $21.25 | 1,798 |
| 2017-03-30 | $28.93 | $29.21 | $28.93 | $29.20 | $21.18 | 574 |
| 2017-03-29 | $29.34 | $29.34 | $28.68 | $29.10 | $21.11 | 2,263 |
| 2017-03-28 | $29.45 | $29.45 | $29.45 | $29.45 | $21.36 | 341 |
| 2017-03-27 | $28.93 | $28.93 | $28.93 | $28.93 | $20.99 | 153 |
| 2017-03-24 | $29.50 | $29.60 | $28.84 | $28.93 | $20.99 | 2,958 |
| 2017-03-23 | $29.60 | $29.64 | $29.30 | $29.60 | $21.47 | 1,675 |
| 2017-03-22 | $29.27 | $29.45 | $29.27 | $29.45 | $21.36 | 2,593 |
| 2017-03-21 | $29.19 | $29.45 | $29.19 | $29.43 | $21.35 | 1,856 |
| 2017-03-20 | $29.48 | $29.49 | $29.11 | $29.45 | $21.36 | 1,792 |
| 2017-03-17 | $29.43 | $29.43 | $29.43 | $29.43 | $21.35 | 493 |
| 2017-03-16 | $29.46 | $29.46 | $29.25 | $29.25 | $21.22 | 3,836 |
| 2017-03-15 | $29.44 | $29.44 | $29.35 | $29.35 | $21.29 | 1,908 |
| 2017-03-14 | $29.11 | $29.26 | $29.11 | $29.26 | $21.23 | 1,239 |
| 2017-03-13 | $29.02 | $29.31 | $29.01 | $29.30 | $21.26 | 2,297 |
| 2017-03-10 | $29.12 | $29.23 | $29.02 | $29.02 | $21.05 | 3,455 |
| 2017-03-09 | $29.30 | $29.35 | $29.11 | $29.32 | $21.27 | 4,876 |
| 2017-03-08 | $29.16 | $29.33 | $29.14 | $29.33 | $21.28 | 1,507 |
| 2017-03-07 | $29.06 | $29.30 | $29.06 | $29.30 | $21.26 | 1,183 |
| 2017-03-06 | $29.04 | $29.43 | $28.70 | $29.37 | $21.31 | 5,607 |
| 2017-03-03 | $29.02 | $29.38 | $29.02 | $29.38 | $21.31 | 4,040 |
| 2017-03-02 | $28.76 | $29.20 | $28.76 | $29.17 | $21.16 | 13,050 |
| 2017-03-01 | $29.00 | $29.59 | $29.00 | $29.32 | $21.27 | 5,173 |
| 2017-02-28 | $29.00 | $29.50 | $29.00 | $29.24 | $21.21 | 539 |
| 2017-02-27 | $28.74 | $28.74 | $28.74 | $28.74 | $20.85 | 10 |
| 2017-02-24 | $29.17 | $29.17 | $29.17 | $29.17 | $20.85 | 250 |
| 2017-02-23 | $29.78 | $29.78 | $29.63 | $29.63 | $21.18 | 317 |
| 2017-02-22 | $29.04 | $29.75 | $29.04 | $29.64 | $21.18 | 1,714 |
| 2017-02-21 | $29.76 | $29.76 | $29.72 | $29.72 | $21.24 | 565 |
| 2017-02-17 | $29.46 | $29.85 | $29.38 | $29.80 | $21.30 | 6,169 |
| 2017-02-16 | $29.30 | $29.30 | $29.30 | $29.30 | $20.94 | 87 |
| 2017-02-15 | $28.82 | $29.30 | $28.82 | $29.30 | $20.94 | 3,862 |
| 2017-02-14 | $29.20 | $29.25 | $29.07 | $29.07 | $20.77 | 4,531 |
| 2017-02-13 | $29.00 | $29.50 | $29.00 | $29.50 | $21.08 | 1,000 |
| 2017-02-10 | $29.16 | $29.23 | $28.95 | $29.15 | $20.83 | 4,867 |
| 2017-02-09 | $28.98 | $29.80 | $28.98 | $29.75 | $21.26 | 1,495 |
| 2017-02-08 | $28.85 | $29.80 | $28.85 | $29.80 | $21.30 | 2,203 |
| 2017-02-07 | $28.84 | $29.30 | $28.84 | $29.25 | $20.90 | 4,910 |
| 2017-02-06 | $29.25 | $29.31 | $28.84 | $28.84 | $20.61 | 8,285 |
| 2017-02-03 | $29.29 | $29.82 | $29.25 | $29.82 | $21.31 | 2,076 |
| 2017-02-02 | $29.03 | $29.03 | $29.03 | $29.03 | $20.75 | 160 |
| 2017-02-01 | $29.25 | $29.35 | $29.25 | $29.35 | $20.98 | 320 |
| 2017-01-31 | $29.27 | $29.67 | $29.20 | $29.56 | $21.12 | 7,165 |
| 2017-01-30 | $29.17 | $29.45 | $28.81 | $29.15 | $20.83 | 12,484 |
| 2017-01-27 | $29.35 | $29.60 | $29.35 | $29.60 | $21.16 | 650 |
| 2017-01-26 | $29.88 | $29.88 | $29.51 | $29.51 | $21.09 | 2,531 |
| 2017-01-25 | $28.52 | $29.79 | $28.52 | $29.79 | $21.29 | 1,033 |
| 2017-01-24 | $29.70 | $29.70 | $29.70 | $29.70 | $21.22 | 131 |
| 2017-01-23 | $29.58 | $29.58 | $29.58 | $29.58 | $21.14 | 414 |
| 2017-01-20 | $29.51 | $29.51 | $29.51 | $29.51 | $21.09 | 225 |
| 2017-01-19 | $29.50 | $29.50 | $29.32 | $29.32 | $20.95 | 1,205 |
| 2017-01-18 | $29.25 | $29.25 | $29.25 | $29.25 | $20.90 | 1,269 |
| 2017-01-17 | $29.12 | $29.26 | $29.12 | $29.26 | $20.91 | 2,680 |
| 2017-01-13 | $29.31 | $29.31 | $29.21 | $29.30 | $20.94 | 15,700 |
| 2017-01-12 | $29.50 | $29.50 | $29.41 | $29.41 | $21.02 | 405 |
| 2017-01-11 | $29.61 | $29.83 | $29.61 | $29.71 | $21.23 | 1,205 |
| 2017-01-10 | $29.29 | $29.85 | $29.20 | $29.75 | $21.26 | 6,961 |
| 2017-01-09 | $29.34 | $29.34 | $29.05 | $29.18 | $20.85 | 1,030 |
| 2017-01-06 | $28.40 | $29.38 | $28.40 | $29.04 | $20.75 | 1,312 |
| 2017-01-05 | $29.22 | $29.36 | $28.73 | $29.24 | $20.90 | 11,190 |
| 2017-01-04 | $28.91 | $29.25 | $28.54 | $29.25 | $20.90 | 7,396 |
| 2017-01-03 | $28.37 | $28.90 | $28.35 | $28.54 | $20.40 | 8,533 |
| 2016-12-30 | $28.55 | $28.57 | $27.88 | $27.88 | $19.92 | 4,792 |
| 2016-12-29 | $28.42 | $28.48 | $28.04 | $28.25 | $20.19 | 8,426 |
| 2016-12-28 | $28.45 | $28.45 | $28.24 | $28.24 | $20.18 | 5,085 |
| 2016-12-27 | $28.51 | $28.52 | $27.97 | $28.23 | $20.17 | 11,098 |
| 2016-12-23 | $28.28 | $28.52 | $28.14 | $28.51 | $20.37 | 2,700 |
| 2016-12-22 | $27.76 | $28.52 | $27.76 | $28.49 | $20.36 | 4,320 |
| 2016-12-21 | $27.52 | $28.10 | $27.49 | $28.10 | $20.08 | 10,131 |
| 2016-12-20 | $27.42 | $28.21 | $27.36 | $27.49 | $19.65 | 8,122 |
| 2016-12-19 | $27.80 | $28.09 | $27.66 | $27.84 | $19.90 | 4,049 |
| 2016-12-16 | $27.79 | $27.96 | $27.35 | $27.74 | $19.82 | 2,094 |
| 2016-12-15 | $28.02 | $28.02 | $27.31 | $27.31 | $19.52 | 3,172 |
| 2016-12-14 | $27.81 | $27.99 | $27.20 | $27.20 | $19.44 | 5,799 |
| 2016-12-13 | $27.37 | $28.28 | $27.37 | $28.25 | $20.19 | 1,415 |
| 2016-12-12 | $27.64 | $28.35 | $27.31 | $27.74 | $19.82 | 5,001 |
| 2016-12-09 | $27.56 | $28.41 | $27.56 | $28.41 | $20.30 | 1,042 |
| 2016-12-08 | $28.27 | $28.49 | $27.41 | $27.86 | $19.91 | 3,657 |
| 2016-12-07 | $28.60 | $28.60 | $28.25 | $28.25 | $20.19 | 404 |
| 2016-12-06 | $29.45 | $29.45 | $28.14 | $28.16 | $20.12 | 4,335 |
| 2016-12-05 | $29.02 | $29.51 | $28.20 | $29.51 | $21.09 | 2,048 |
| 2016-12-02 | $29.16 | $29.16 | $29.16 | $29.16 | $20.84 | 4 |
| 2016-12-01 | $29.08 | $29.16 | $28.90 | $29.16 | $20.84 | 3,513 |
| 2016-11-30 | $29.41 | $29.84 | $29.01 | $29.20 | $20.87 | 4,599 |
| 2016-11-29 | $29.35 | $29.80 | $28.80 | $29.65 | $21.19 | 8,175 |
| 2016-11-28 | $29.21 | $29.34 | $29.00 | $29.33 | $20.96 | 307,719 |
| 2016-11-25 | $29.50 | $29.50 | $29.50 | $29.50 | $21.08 | 240 |
| 2016-11-23 | $29.40 | $29.43 | $29.40 | $29.43 | $21.03 | 509 |
| 2016-11-22 | $29.14 | $29.37 | $29.12 | $29.25 | $20.90 | 2,296 |
| 2016-11-21 | $29.75 | $29.75 | $28.60 | $29.24 | $20.89 | 1,429 |
| 2016-11-18 | $29.44 | $30.20 | $28.95 | $30.16 | $21.55 | 4,689 |
| 2016-11-17 | $29.75 | $29.75 | $28.90 | $29.43 | $21.03 | 2,750 |
| 2016-11-16 | $28.89 | $29.54 | $28.89 | $29.54 | $21.11 | 1,915 |
| 2016-11-15 | $29.16 | $29.77 | $28.60 | $29.75 | $21.26 | 4,506 |
| 2016-11-14 | $29.45 | $29.49 | $28.60 | $28.81 | $20.59 | 6,476 |
| 2016-11-11 | $29.23 | $29.23 | $29.23 | $29.23 | $20.89 | 0 |
| 2016-11-10 | $29.23 | $29.23 | $29.23 | $29.23 | $20.89 | 0 |
| 2016-11-09 | $28.11 | $29.23 | $27.27 | $29.23 | $20.89 | 7,350 |
| 2016-11-08 | $28.79 | $29.19 | $28.76 | $28.90 | $20.65 | 2,415 |
| 2016-11-07 | $29.49 | $29.49 | $29.49 | $29.49 | $21.07 | 100 |
| 2016-11-04 | $29.14 | $29.48 | $28.71 | $29.05 | $20.76 | 24,989 |
| 2016-11-03 | $29.64 | $29.66 | $29.33 | $29.33 | $20.96 | 2,700 |
| 2016-11-02 | $29.76 | $30.18 | $29.55 | $29.58 | $21.14 | 1,991 |
| 2016-11-01 | $29.50 | $29.50 | $29.37 | $29.50 | $21.08 | 2,559 |
| 2016-10-31 | $30.19 | $30.19 | $30.19 | $30.19 | $21.57 | 60 |
| 2016-10-28 | $30.25 | $30.25 | $30.19 | $30.19 | $21.57 | 1,875 |
| 2016-10-27 | $29.80 | $30.28 | $29.80 | $30.28 | $21.64 | 4,436 |
| 2016-10-26 | $30.01 | $30.21 | $30.01 | $30.19 | $21.57 | 2,914 |
| 2016-10-25 | $29.88 | $30.27 | $29.88 | $30.27 | $21.63 | 1,768 |
| 2016-10-24 | $30.27 | $30.27 | $30.11 | $30.23 | $21.61 | 2,391 |
| 2016-10-21 | $29.86 | $30.24 | $29.86 | $30.00 | $21.44 | 1,054 |
| 2016-10-20 | $29.66 | $30.19 | $29.51 | $29.95 | $21.40 | 3,316 |
| 2016-10-19 | $29.79 | $29.80 | $29.66 | $29.79 | $21.29 | 2,826 |
| 2016-10-18 | $29.40 | $29.80 | $29.40 | $29.80 | $21.30 | 4,115 |
| 2016-10-17 | $29.78 | $29.78 | $29.38 | $29.71 | $21.23 | 3,050 |
| 2016-10-14 | $29.13 | $29.81 | $29.13 | $29.67 | $21.21 | 4,665 |
| 2016-10-13 | $29.51 | $29.66 | $29.32 | $29.66 | $21.20 | 1,610 |
| 2016-10-12 | $29.52 | $29.52 | $29.49 | $29.49 | $21.07 | 1,722 |
| 2016-10-11 | $29.29 | $29.65 | $29.25 | $29.50 | $21.08 | 2,724 |
| 2016-10-10 | $29.62 | $29.67 | $29.36 | $29.52 | $21.10 | 2,129 |
| 2016-10-07 | $29.27 | $29.64 | $29.27 | $29.50 | $21.08 | 3,958 |
| 2016-10-06 | $29.68 | $29.68 | $29.59 | $29.68 | $21.21 | 818 |
| 2016-10-05 | $29.63 | $29.68 | $29.63 | $29.68 | $21.21 | 352 |
| 2016-10-04 | $29.68 | $29.68 | $29.68 | $29.68 | $21.21 | 100 |
| 2016-10-03 | $29.67 | $29.71 | $29.49 | $29.70 | $21.22 | 3,547 |
| 2016-09-30 | $29.32 | $29.68 | $29.32 | $29.68 | $21.21 | 3,559 |
| 2016-09-29 | $29.71 | $29.71 | $29.71 | $29.71 | $21.23 | 0 |
| 2016-09-28 | $29.67 | $29.71 | $29.34 | $29.71 | $21.23 | 5,739 |
| 2016-09-27 | $29.74 | $29.79 | $29.57 | $29.79 | $21.29 | 4,336 |
| 2016-09-26 | $29.72 | $29.72 | $29.55 | $29.55 | $21.12 | 349 |
| 2016-09-23 | $29.94 | $29.94 | $29.41 | $29.61 | $21.16 | 3,160 |
| 2016-09-22 | $29.50 | $29.72 | $29.36 | $29.72 | $21.24 | 10,433 |
| 2016-09-21 | $29.40 | $29.50 | $29.40 | $29.50 | $21.08 | 2,562 |
| 2016-09-20 | $29.49 | $29.49 | $29.33 | $29.47 | $21.06 | 324 |
| 2016-09-19 | $29.54 | $29.57 | $29.29 | $29.50 | $21.08 | 1,224 |
| 2016-09-16 | $29.24 | $29.52 | $29.24 | $29.52 | $21.10 | 3,187 |
| 2016-09-15 | $29.20 | $29.53 | $29.19 | $29.53 | $21.10 | 3,251 |
| 2016-09-14 | $29.10 | $29.38 | $29.10 | $29.36 | $20.98 | 23,142 |
| 2016-09-13 | $29.28 | $29.36 | $28.71 | $29.27 | $20.92 | 5,788 |
| 2016-09-12 | $29.40 | $29.50 | $29.10 | $29.22 | $20.88 | 5,764 |
| 2016-09-09 | $29.34 | $29.53 | $29.21 | $29.44 | $21.04 | 2,673 |
| 2016-09-08 | $29.63 | $29.73 | $29.43 | $29.73 | $21.25 | 1,301 |
| 2016-09-07 | $29.42 | $29.42 | $29.42 | $29.42 | $21.02 | 766 |
| 2016-09-06 | $29.76 | $29.76 | $29.32 | $29.51 | $21.09 | 5,300 |
| 2016-09-02 | $29.52 | $29.83 | $29.31 | $29.58 | $21.14 | 8,653 |
| 2016-09-01 | $29.98 | $30.00 | $29.93 | $30.00 | $21.44 | 357 |
| 2016-08-31 | $30.77 | $30.79 | $29.89 | $29.89 | $21.36 | 5,607 |
| 2016-08-30 | $30.99 | $31.31 | $30.72 | $30.85 | $22.05 | 3,498 |
| 2016-08-29 | $31.48 | $31.50 | $31.45 | $31.50 | $22.20 | 79,340 |
| 2016-08-26 | $31.36 | $31.37 | $31.02 | $31.10 | $21.92 | 1,890 |
| 2016-08-25 | $31.17 | $31.38 | $31.17 | $31.38 | $22.11 | 1,023 |
| 2016-08-24 | $31.11 | $31.39 | $31.10 | $31.39 | $22.12 | 1,379 |
| 2016-08-23 | $31.01 | $31.54 | $31.01 | $31.54 | $22.23 | 4,230 |
| 2016-08-22 | $31.54 | $31.67 | $31.50 | $31.67 | $22.32 | 6,831 |
| 2016-08-19 | $31.17 | $31.50 | $31.01 | $31.01 | $21.85 | 2,293 |
| 2016-08-18 | $31.55 | $31.55 | $31.52 | $31.55 | $22.23 | 2,100 |
| 2016-08-17 | $31.35 | $31.55 | $31.35 | $31.55 | $22.23 | 1,551 |
| 2016-08-16 | $31.48 | $31.60 | $31.29 | $31.60 | $22.27 | 1,362 |
| 2016-08-15 | $31.20 | $31.67 | $31.20 | $31.67 | $22.32 | 401 |
| 2016-08-12 | $31.36 | $31.36 | $31.36 | $31.36 | $22.10 | 796 |
| 2016-08-11 | $31.07 | $31.67 | $31.00 | $31.65 | $22.30 | 3,890 |
| 2016-08-10 | $31.55 | $31.65 | $31.18 | $31.18 | $21.97 | 3,371 |
| 2016-08-09 | $31.73 | $31.99 | $31.54 | $31.99 | $22.54 | 1,367 |
| 2016-08-08 | $31.05 | $31.82 | $30.26 | $31.82 | $22.43 | 3,215 |
| 2016-08-05 | $30.56 | $31.70 | $30.56 | $30.92 | $21.79 | 9,204 |
| 2016-08-04 | $31.05 | $31.05 | $31.05 | $31.05 | $21.88 | 704 |
| 2016-08-03 | $30.60 | $30.95 | $30.57 | $30.95 | $21.81 | 30,381 |
| 2016-08-02 | $30.55 | $30.85 | $30.55 | $30.55 | $21.53 | 3,174 |
| 2016-08-01 | $30.62 | $30.89 | $30.62 | $30.89 | $21.77 | 3,322 |
| 2016-07-29 | $30.53 | $30.55 | $30.53 | $30.55 | $21.53 | 822 |
| 2016-07-28 | $30.35 | $30.71 | $30.27 | $30.61 | $21.57 | 4,343 |
| 2016-07-27 | $30.25 | $30.25 | $30.25 | $30.25 | $21.32 | 206 |
| 2016-07-26 | $30.49 | $30.49 | $30.49 | $30.49 | $21.49 | 1 |
| 2016-07-25 | $30.37 | $30.57 | $30.37 | $30.49 | $21.49 | 1,297 |
| 2016-07-22 | $30.63 | $30.63 | $30.61 | $30.61 | $21.57 | 302 |
| 2016-07-21 | $30.20 | $30.20 | $30.20 | $30.20 | $21.28 | 54 |
| 2016-07-20 | $30.20 | $30.20 | $30.20 | $30.20 | $21.28 | 4 |
| 2016-07-19 | $30.20 | $30.20 | $30.20 | $30.20 | $21.28 | 116 |
| 2016-07-18 | $30.75 | $30.75 | $30.20 | $30.20 | $21.28 | 1,603 |
| 2016-07-15 | $30.50 | $31.01 | $30.46 | $31.01 | $21.85 | 8,357 |
| 2016-07-14 | $30.46 | $31.05 | $30.45 | $30.94 | $21.80 | 1,701 |
| 2016-07-13 | $30.97 | $30.97 | $30.97 | $30.97 | $21.83 | 369 |
| 2016-07-12 | $30.54 | $30.90 | $30.41 | $30.75 | $21.67 | 2,626 |
| 2016-07-11 | $30.50 | $31.18 | $30.32 | $30.80 | $21.71 | 4,795 |
| 2016-07-08 | $30.10 | $30.50 | $30.10 | $30.50 | $21.49 | 4,106 |
| 2016-07-07 | $30.18 | $30.50 | $30.15 | $30.49 | $21.49 | 8,300 |
| 2016-07-06 | $30.18 | $30.30 | $29.95 | $30.25 | $21.32 | 2,665 |
| 2016-07-05 | $29.80 | $29.84 | $29.79 | $29.84 | $21.03 | 701 |
| 2016-07-01 | $29.79 | $29.79 | $29.79 | $29.79 | $20.99 | 145 |
| 2016-06-30 | $30.20 | $30.20 | $29.79 | $29.79 | $20.99 | 7,335 |
| 2016-06-29 | $29.82 | $30.00 | $29.82 | $29.86 | $21.04 | 1,440 |
| 2016-06-28 | $29.37 | $30.03 | $29.37 | $29.78 | $20.99 | 2,427 |
| 2016-06-27 | $30.15 | $30.37 | $29.37 | $29.37 | $20.70 | 3,214 |
| 2016-06-24 | $30.12 | $30.25 | $30.00 | $30.25 | $21.32 | 2,562 |
| 2016-06-23 | $30.12 | $30.12 | $30.12 | $30.12 | $21.23 | 283 |
| 2016-06-22 | $30.29 | $30.29 | $30.29 | $30.29 | $21.35 | 33 |
| 2016-06-21 | $30.29 | $30.29 | $30.29 | $30.29 | $21.35 | 502 |
| 2016-06-20 | $30.32 | $30.57 | $30.32 | $30.57 | $21.54 | 1,356 |
| 2016-06-17 | $30.10 | $30.42 | $30.10 | $30.42 | $21.44 | 3,863 |
| 2016-06-16 | $29.65 | $30.35 | $29.65 | $30.33 | $21.37 | 11,174 |
| 2016-06-15 | $30.03 | $30.03 | $29.95 | $29.95 | $21.11 | 397 |
| 2016-06-14 | $30.15 | $30.17 | $30.05 | $30.06 | $21.18 | 2,045 |
| 2016-06-13 | $29.64 | $30.38 | $29.64 | $30.35 | $21.39 | 8,937 |
| 2016-06-10 | $29.76 | $29.76 | $29.76 | $29.76 | $20.97 | 66 |
| 2016-06-09 | $29.95 | $30.16 | $29.56 | $29.76 | $20.97 | 8,117 |
| 2016-06-08 | $30.65 | $30.65 | $30.01 | $30.01 | $21.15 | 16,102 |
| 2016-06-07 | $30.39 | $30.75 | $30.39 | $30.51 | $21.50 | 3,345 |
| 2016-06-06 | $30.50 | $30.74 | $30.25 | $30.25 | $21.32 | 5,373 |
| 2016-06-03 | $30.33 | $30.82 | $30.33 | $30.61 | $21.57 | 3,317 |
| 2016-06-02 | $30.05 | $30.66 | $30.05 | $30.50 | $21.49 | 2,400 |
| 2016-06-01 | $30.15 | $30.57 | $30.00 | $30.09 | $21.20 | 6,703 |
| 2016-05-31 | $29.78 | $30.69 | $29.78 | $30.69 | $21.63 | 3,112 |
| 2016-05-27 | $29.91 | $30.30 | $29.81 | $30.00 | $21.14 | 1,918 |
| 2016-05-26 | $30.72 | $30.72 | $30.51 | $30.55 | $21.22 | 674 |
| 2016-05-25 | $30.21 | $30.72 | $30.21 | $30.60 | $21.26 | 902 |
| 2016-05-24 | $30.07 | $30.55 | $30.03 | $30.30 | $21.05 | 1,898 |
| 2016-05-23 | $30.84 | $30.84 | $30.43 | $30.50 | $21.19 | 775 |
| 2016-05-20 | $30.88 | $30.88 | $30.50 | $30.50 | $21.19 | 2,609 |
| 2016-05-19 | $30.31 | $30.87 | $30.29 | $30.60 | $21.26 | 3,634 |
| 2016-05-18 | $30.30 | $30.83 | $30.30 | $30.50 | $21.19 | 9,852 |
| 2016-05-17 | $30.29 | $30.50 | $30.29 | $30.40 | $21.12 | 6,722 |
| 2016-05-16 | $30.58 | $30.58 | $30.31 | $30.46 | $21.16 | 3,889 |
| 2016-05-13 | $30.17 | $30.55 | $30.06 | $30.29 | $21.04 | 11,561 |
| 2016-05-12 | $29.94 | $30.20 | $29.86 | $30.07 | $20.89 | 4,560 |
| 2016-05-11 | $29.45 | $30.00 | $29.44 | $29.75 | $20.67 | 10,282 |
| 2016-05-10 | $29.46 | $29.46 | $29.36 | $29.36 | $20.40 | 332 |
| 2016-05-09 | $29.55 | $29.55 | $29.32 | $29.42 | $20.44 | 1,718 |
| 2016-05-06 | $29.47 | $29.59 | $29.20 | $29.20 | $20.28 | 844 |
| 2016-05-05 | $29.33 | $29.43 | $29.33 | $29.43 | $20.44 | 1,119 |
| 2016-05-04 | $29.43 | $29.51 | $29.43 | $29.44 | $20.45 | 426 |
| 2016-05-03 | $29.45 | $29.51 | $29.26 | $29.48 | $20.48 | 3,588 |
| 2016-05-02 | $29.35 | $29.67 | $29.35 | $29.59 | $20.55 | 765 |
| 2016-04-29 | $29.65 | $29.65 | $29.31 | $29.31 | $20.36 | 3,980 |
| 2016-04-28 | $29.41 | $30.25 | $29.00 | $29.31 | $20.36 | 7,980 |
| 2016-04-27 | $29.31 | $29.74 | $29.30 | $29.50 | $20.49 | 14,298 |
| 2016-04-26 | $29.26 | $29.37 | $29.25 | $29.31 | $20.36 | 6,294 |
| 2016-04-25 | $29.51 | $29.52 | $29.26 | $29.26 | $20.32 | 11,498 |
| 2016-04-22 | $29.19 | $29.77 | $29.19 | $29.51 | $20.50 | 10,879 |
| 2016-04-21 | $28.99 | $29.49 | $28.38 | $29.19 | $20.28 | 7,095 |
| 2016-04-20 | $29.11 | $29.33 | $29.10 | $29.25 | $20.32 | 12,068 |
| 2016-04-19 | $29.00 | $29.35 | $29.00 | $29.35 | $20.39 | 10,278 |
| 2016-04-18 | $28.81 | $29.19 | $28.81 | $29.14 | $20.24 | 7,272 |
| 2016-04-15 | $28.80 | $29.18 | $28.80 | $29.14 | $20.24 | 5,592 |
| 2016-04-14 | $28.57 | $29.25 | $28.57 | $28.80 | $20.01 | 6,235 |
| 2016-04-13 | $28.30 | $28.63 | $28.30 | $28.57 | $19.85 | 1,558 |
| 2016-04-12 | $28.60 | $29.23 | $28.60 | $28.98 | $20.13 | 6,217 |
| 2016-04-11 | $28.55 | $28.90 | $28.48 | $28.73 | $19.96 | 4,201 |
| 2016-04-08 | $28.67 | $28.81 | $28.31 | $28.66 | $19.91 | 2,531 |
| 2016-04-07 | $28.57 | $28.67 | $28.35 | $28.67 | $19.92 | 8,838 |
| 2016-04-06 | $28.76 | $28.76 | $28.23 | $28.58 | $19.85 | 8,343 |
| 2016-04-05 | $28.57 | $29.11 | $28.32 | $28.75 | $19.97 | 4,594 |
| 2016-04-04 | $28.70 | $28.87 | $28.70 | $28.84 | $20.04 | 5,087 |
| 2016-04-01 | $29.10 | $29.18 | $28.33 | $28.87 | $20.05 | 12,634 |
| 2016-03-31 | $29.12 | $29.25 | $28.87 | $29.22 | $20.30 | 10,147 |
| 2016-03-30 | $29.03 | $29.33 | $29.03 | $29.28 | $20.34 | 3,933 |
| 2016-03-29 | $29.09 | $29.38 | $29.09 | $29.27 | $20.33 | 7,411 |
| 2016-03-28 | $29.15 | $29.36 | $28.89 | $29.26 | $20.33 | 20,809 |
| 2016-03-24 | $28.63 | $28.98 | $28.63 | $28.86 | $20.05 | 12,157 |
| 2016-03-23 | $28.81 | $29.25 | $28.67 | $28.67 | $19.92 | 15,322 |
| 2016-03-22 | $29.15 | $29.15 | $28.60 | $28.69 | $19.93 | 2,820 |
| 2016-03-21 | $28.61 | $28.71 | $28.45 | $28.71 | $19.94 | 13,862 |
| 2016-03-18 | $28.25 | $28.68 | $27.95 | $28.65 | $19.90 | 7,196 |
| 2016-03-17 | $27.98 | $28.24 | $27.81 | $28.23 | $19.61 | 3,445 |
| 2016-03-16 | $27.98 | $28.13 | $27.78 | $28.07 | $19.50 | 4,363 |
| 2016-03-15 | $27.89 | $27.97 | $27.60 | $27.68 | $19.23 | 6,474 |
| 2016-03-14 | $27.99 | $27.99 | $27.65 | $27.72 | $19.26 | 4,080 |
| 2016-03-11 | $27.84 | $27.84 | $27.62 | $27.67 | $19.22 | 2,197 |
| 2016-03-10 | $27.56 | $27.68 | $27.56 | $27.68 | $19.23 | 3,405 |
| 2016-03-09 | $27.51 | $27.59 | $27.32 | $27.58 | $19.16 | 2,267 |
| 2016-03-08 | $27.72 | $27.72 | $27.28 | $27.43 | $19.05 | 6,984 |
| 2016-03-07 | $27.23 | $27.48 | $27.19 | $27.39 | $19.03 | 18,056 |
| 2016-03-04 | $27.68 | $27.68 | $27.36 | $27.50 | $19.10 | 4,305 |
| 2016-03-03 | $27.52 | $27.52 | $27.40 | $27.48 | $19.09 | 4,702 |
| 2016-03-02 | $27.76 | $28.09 | $27.52 | $27.52 | $19.12 | 8,413 |
| 2016-03-01 | $27.43 | $28.16 | $27.43 | $27.70 | $19.24 | 13,400 |
| 2016-02-29 | $27.45 | $28.01 | $27.22 | $27.93 | $19.40 | 39,873 |
| 2016-02-26 | $27.18 | $27.35 | $27.06 | $27.08 | $18.81 | 14,537 |
| 2016-02-25 | $27.38 | $27.68 | $27.01 | $27.59 | $18.86 | 11,565 |
| 2016-02-24 | $27.00 | $27.21 | $26.90 | $27.21 | $18.60 | 20,031 |
| 2016-02-23 | $26.88 | $27.08 | $26.75 | $27.03 | $18.48 | 6,650 |
| 2016-02-22 | $27.12 | $27.14 | $26.84 | $27.14 | $18.56 | 2,241 |
| 2016-02-19 | $26.48 | $26.94 | $26.40 | $26.94 | $18.42 | 5,818 |
| 2016-02-18 | $26.93 | $26.97 | $26.67 | $26.86 | $18.37 | 5,196 |
| 2016-02-17 | $27.05 | $27.05 | $26.61 | $26.99 | $18.45 | 5,015 |
| 2016-02-16 | $26.34 | $26.56 | $26.20 | $26.53 | $18.14 | 5,525 |
| 2016-02-12 | $27.01 | $27.06 | $26.19 | $26.20 | $17.91 | 6,007 |
| 2016-02-11 | $27.50 | $27.58 | $26.55 | $26.77 | $18.30 | 16,422 |
| 2016-02-10 | $27.80 | $27.82 | $27.06 | $27.82 | $19.02 | 5,993 |
| 2016-02-09 | $27.46 | $27.86 | $27.46 | $27.86 | $19.05 | 4,944 |
| 2016-02-08 | $27.44 | $27.73 | $27.40 | $27.73 | $18.96 | 2,590 |
| 2016-02-05 | $27.76 | $27.95 | $27.76 | $27.95 | $19.11 | 3,426 |
| 2016-02-04 | $28.17 | $28.17 | $27.50 | $27.93 | $19.10 | 6,882 |
| 2016-02-03 | $28.42 | $28.45 | $28.13 | $28.18 | $19.26 | 12,364 |
| 2016-02-02 | $28.27 | $28.42 | $28.27 | $28.38 | $19.40 | 1,964 |
| 2016-02-01 | $28.46 | $28.46 | $28.46 | $28.46 | $19.46 | 543 |
| 2016-01-29 | $28.35 | $28.44 | $28.26 | $28.44 | $19.44 | 2,837 |
| 2016-01-28 | $28.49 | $28.49 | $28.21 | $28.26 | $19.32 | 2,497 |
| 2016-01-27 | $28.30 | $28.30 | $28.24 | $28.24 | $19.31 | 1,854 |
| 2016-01-26 | $28.53 | $28.53 | $28.22 | $28.23 | $19.30 | 1,745 |
| 2016-01-25 | $28.21 | $28.47 | $28.20 | $28.26 | $19.32 | 5,360 |
| 2016-01-22 | $28.86 | $28.86 | $28.06 | $28.21 | $19.29 | 7,945 |
| 2016-01-21 | $28.36 | $28.68 | $28.36 | $28.59 | $19.55 | 3,786 |
| 2016-01-20 | $28.47 | $28.60 | $28.21 | $28.36 | $19.39 | 5,053 |
| 2016-01-19 | $28.82 | $28.82 | $28.00 | $28.51 | $19.49 | 18,906 |
| 2016-01-15 | $28.52 | $28.72 | $28.40 | $28.54 | $19.51 | 2,159 |
| 2016-01-14 | $28.75 | $28.89 | $28.51 | $28.69 | $19.62 | 5,394 |
| 2016-01-13 | $29.02 | $29.02 | $28.75 | $28.83 | $19.71 | 8,750 |
| 2016-01-12 | $28.96 | $29.00 | $28.90 | $29.00 | $19.83 | 2,255 |
| 2016-01-11 | $28.96 | $28.96 | $28.94 | $28.94 | $19.79 | 300 |
| 2016-01-08 | $28.90 | $28.90 | $28.90 | $28.90 | $19.76 | 250 |
| 2016-01-07 | $28.97 | $28.97 | $28.80 | $28.91 | $19.77 | 1,800 |
| 2016-01-06 | $28.85 | $28.98 | $28.85 | $28.98 | $19.81 | 2,084 |
| 2016-01-05 | $28.85 | $28.85 | $28.84 | $28.85 | $19.72 | 2,371 |
| 2016-01-04 | $28.69 | $28.78 | $28.69 | $28.78 | $19.68 | 960 |
| 2015-12-31 | $28.85 | $28.85 | $28.76 | $28.76 | $19.66 | 2,100 |
| 2015-12-30 | $28.83 | $28.83 | $28.73 | $28.73 | $19.64 | 400 |
| 2015-12-29 | $28.76 | $28.82 | $28.68 | $28.72 | $19.63 | 3,100 |
| 2015-12-28 | $28.52 | $28.63 | $28.52 | $28.63 | $19.57 | 1,745 |
| 2015-12-24 | $28.55 | $28.70 | $28.55 | $28.70 | $19.62 | 10,043 |
| 2015-12-23 | $28.56 | $28.56 | $28.45 | $28.45 | $19.45 | 314 |
| 2015-12-22 | $28.42 | $28.48 | $28.42 | $28.48 | $19.47 | 1,400 |
| 2015-12-21 | $28.50 | $28.56 | $28.40 | $28.40 | $19.42 | 1,651 |
| 2015-12-18 | $28.13 | $28.41 | $28.13 | $28.41 | $19.42 | 8,984 |
| 2015-12-17 | $28.20 | $28.30 | $28.05 | $28.29 | $19.34 | 3,315 |
| 2015-12-16 | $28.17 | $28.19 | $28.00 | $28.19 | $19.27 | 15,300 |
| 2015-12-15 | $28.10 | $28.17 | $28.00 | $28.10 | $19.21 | 5,194 |
| 2015-12-14 | $28.04 | $28.04 | $27.79 | $27.91 | $19.08 | 9,120 |
| 2015-12-11 | $28.11 | $28.22 | $28.04 | $28.04 | $19.17 | 2,284 |
| 2015-12-10 | $28.15 | $28.15 | $28.12 | $28.12 | $19.23 | 1,146 |
| 2015-12-09 | $28.20 | $28.20 | $28.05 | $28.05 | $19.18 | 7,414 |
| 2015-12-08 | $28.22 | $28.22 | $28.05 | $28.05 | $19.18 | 1,708 |
| 2015-12-07 | $28.05 | $28.17 | $28.05 | $28.17 | $19.26 | 6,700 |
| 2015-12-04 | $27.94 | $28.08 | $27.94 | $28.05 | $19.18 | 900 |
| 2015-12-03 | $28.04 | $28.04 | $27.95 | $27.96 | $19.12 | 3,800 |
| 2015-12-02 | $27.97 | $28.12 | $27.97 | $28.12 | $19.23 | 1,015 |
| 2015-12-01 | $28.13 | $28.32 | $28.08 | $28.32 | $19.36 | 1,051 |
| 2015-11-30 | $28.28 | $28.28 | $28.28 | $28.28 | $19.34 | 150 |
| 2015-11-27 | $28.13 | $28.15 | $27.98 | $27.98 | $19.13 | 724 |
| 2015-11-25 | $28.40 | $28.44 | $28.37 | $28.37 | $19.40 | 1,263 |
| 2015-11-24 | $28.45 | $28.47 | $28.45 | $28.47 | $19.46 | 245 |
| 2015-11-23 | $28.51 | $28.58 | $28.35 | $28.58 | $19.54 | 7,207 |
| 2015-11-20 | $28.39 | $28.50 | $28.38 | $28.50 | $19.48 | 3,115 |
| 2015-11-19 | $28.49 | $28.55 | $28.40 | $28.43 | $19.44 | 8,768 |
| 2015-11-18 | $28.38 | $28.52 | $28.38 | $28.39 | $19.41 | 21,900 |
| 2015-11-17 | $28.35 | $28.38 | $28.35 | $28.38 | $19.40 | 23,600 |
| 2015-11-16 | $28.31 | $28.34 | $28.30 | $28.30 | $19.35 | 1,450 |
| 2015-11-13 | $28.36 | $28.36 | $28.20 | $28.23 | $19.30 | 58,510 |
| 2015-11-12 | $28.24 | $28.38 | $28.22 | $28.27 | $19.33 | 10,440 |
| 2015-11-11 | $28.41 | $28.41 | $28.21 | $28.21 | $19.29 | 3,600 |
| 2015-11-10 | $28.49 | $28.54 | $28.38 | $28.47 | $19.46 | 2,276 |
| 2015-11-09 | $28.39 | $28.55 | $28.38 | $28.49 | $19.48 | 5,081 |
| 2015-11-06 | $28.25 | $28.55 | $28.25 | $28.55 | $19.52 | 7,592 |
| 2015-11-05 | $28.55 | $28.55 | $28.26 | $28.32 | $19.36 | 4,045 |
| 2015-11-04 | $28.40 | $28.45 | $28.34 | $28.45 | $19.45 | 1,983 |
| 2015-11-03 | $28.40 | $28.40 | $28.40 | $28.40 | $19.42 | 82 |
| 2015-11-02 | $28.36 | $28.40 | $28.36 | $28.40 | $19.42 | 1,300 |
| 2015-10-30 | $28.19 | $28.35 | $28.19 | $28.35 | $19.38 | 2,914 |
| 2015-10-29 | $28.33 | $28.33 | $28.13 | $28.22 | $19.30 | 2,723 |
| 2015-10-28 | $28.33 | $28.33 | $28.03 | $28.24 | $19.31 | 2,931 |
| 2015-10-27 | $28.26 | $28.34 | $28.17 | $28.22 | $19.29 | 5,600 |
| 2015-10-26 | $28.29 | $28.34 | $28.26 | $28.34 | $19.38 | 1,048 |
| 2015-10-23 | $28.25 | $28.32 | $28.15 | $28.32 | $19.36 | 5,759 |
| 2015-10-22 | $28.17 | $28.25 | $28.07 | $28.24 | $19.31 | 2,736 |
| 2015-10-21 | $28.12 | $28.21 | $28.03 | $28.05 | $19.18 | 152,000 |
| 2015-10-20 | $27.89 | $28.07 | $27.89 | $28.01 | $19.15 | 1,723 |
| 2015-10-19 | $28.10 | $28.10 | $27.95 | $28.00 | $19.14 | 2,869 |
| 2015-10-16 | $28.15 | $28.19 | $28.09 | $28.18 | $19.27 | 4,045 |
| 2015-10-15 | $27.90 | $28.25 | $27.90 | $28.25 | $19.31 | 3,419 |
| 2015-10-14 | $28.16 | $28.16 | $27.90 | $27.96 | $19.12 | 13,561 |
| 2015-10-13 | $27.99 | $27.99 | $27.96 | $27.96 | $19.12 | 744 |
| 2015-10-12 | $27.83 | $27.90 | $27.83 | $27.87 | $19.05 | 2,146 |
| 2015-10-09 | $27.96 | $27.99 | $27.96 | $27.99 | $19.14 | 914 |
| 2015-10-08 | $28.24 | $28.30 | $27.94 | $27.94 | $19.10 | 6,975 |
| 2015-10-07 | $28.01 | $28.24 | $27.85 | $28.24 | $19.31 | 4,686 |
| 2015-10-06 | $28.01 | $28.01 | $27.98 | $27.98 | $19.13 | 1,349 |
| 2015-10-05 | $28.03 | $28.03 | $27.96 | $27.96 | $19.12 | 715 |
| 2015-10-02 | $27.96 | $27.96 | $27.96 | $27.96 | $19.11 | 220 |
| 2015-10-01 | $28.10 | $28.10 | $27.98 | $27.98 | $19.13 | 1,268 |
| 2015-09-30 | $28.10 | $28.14 | $28.10 | $28.14 | $19.24 | 2,297 |
| 2015-09-29 | $28.02 | $28.10 | $27.70 | $28.10 | $19.21 | 10,204 |
| 2015-09-28 | $28.13 | $28.13 | $28.02 | $28.02 | $19.16 | 2,281 |
| 2015-09-25 | $28.24 | $28.27 | $28.24 | $28.27 | $19.33 | 1,720 |
| 2015-09-24 | $28.00 | $28.26 | $28.00 | $28.08 | $19.20 | 4,591 |
| 2015-09-23 | $28.30 | $28.30 | $28.17 | $28.17 | $19.26 | 367 |
| 2015-09-22 | $28.10 | $28.10 | $28.06 | $28.06 | $19.19 | 1,952 |
| 2015-09-21 | $28.20 | $28.24 | $28.14 | $28.16 | $19.25 | 2,555 |
| 2015-09-18 | $28.16 | $28.20 | $28.03 | $28.08 | $19.20 | 2,963 |
| 2015-09-17 | $27.83 | $28.10 | $27.83 | $27.94 | $19.10 | 1,353 |
| 2015-09-16 | $28.00 | $28.19 | $27.80 | $27.80 | $19.01 | 5,629 |
| 2015-09-15 | $27.79 | $27.79 | $27.79 | $27.79 | $19.00 | 578 |
| 2015-09-14 | $27.79 | $27.79 | $27.79 | $27.79 | $19.00 | 735 |
| 2015-09-11 | $28.05 | $28.05 | $27.84 | $27.88 | $19.06 | 1,619 |
| 2015-09-10 | $27.87 | $27.99 | $27.60 | $27.69 | $18.93 | 3,737 |
| 2015-09-09 | $28.15 | $28.24 | $27.78 | $27.80 | $19.01 | 5,529 |
| 2015-09-08 | $28.27 | $28.27 | $28.05 | $28.08 | $19.20 | 2,630 |
| 2015-09-04 | $28.25 | $28.25 | $28.25 | $28.25 | $19.31 | 204 |
| 2015-09-03 | $28.03 | $28.30 | $28.00 | $28.15 | $19.25 | 3,526 |
| 2015-09-02 | $28.04 | $28.04 | $27.94 | $27.94 | $19.10 | 6,487 |
| 2015-09-01 | $28.02 | $28.02 | $28.02 | $28.02 | $19.16 | 176 |
| 2015-08-31 | $27.89 | $27.99 | $27.88 | $27.90 | $19.07 | 2,012 |
| 2015-08-28 | $28.15 | $28.15 | $28.15 | $28.15 | $19.25 | 128 |
| 2015-08-27 | $28.59 | $28.59 | $28.40 | $28.40 | $19.42 | 644 |
| 2015-08-26 | $27.90 | $28.06 | $27.90 | $27.90 | $19.07 | 704 |
| 2015-08-25 | $28.00 | $28.07 | $28.00 | $28.07 | $19.19 | 767 |
| 2015-08-24 | $28.04 | $28.15 | $27.88 | $27.88 | $19.06 | 2,635 |
| 2015-08-21 | $28.08 | $28.08 | $28.08 | $28.08 | $19.20 | 18 |
| 2015-08-20 | $28.24 | $28.24 | $28.08 | $28.08 | $19.20 | 1,105 |
| 2015-08-19 | $28.37 | $28.37 | $28.15 | $28.18 | $19.27 | 3,089 |
| 2015-08-18 | $28.37 | $28.37 | $28.17 | $28.17 | $19.26 | 1,917 |
| 2015-08-17 | $28.34 | $28.40 | $28.10 | $28.16 | $19.25 | 6,997 |
| 2015-08-14 | $28.34 | $28.34 | $28.34 | $28.34 | $19.38 | 3 |
| 2015-08-13 | $28.40 | $28.40 | $28.34 | $28.34 | $19.38 | 1,114 |