Zions Bancorporation N.A (ZIONO) Exchange: NASDAQ
Data as of Aug. 21, 2025
$25.04 ($0.03) 0.12%
Zions Bancorporation N.A - Daily Information
Click for more stock information on Zions Bancorporation N.A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $25.08 |
| Previous Close | $25.04 |
| High | $25.09 |
| Low | $24.70 |
| Adjusted Open | $25.08 |
| Previous Adjusted Close | $25.04 |
| Adjusted High | $25.09 |
| Adjusted Low | $24.70 |
About Zions Bancorporation N.A (ZIONO)
Zions Bancorporation Dep Shs Repstg 1/40th Perp Pfd Ser G
Invest in Zions Bancorporation N.A (ZIONO)
Historical Stock Data for Zions Bancorporation N.A (ZIONO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-16 | $25.08 | $25.09 | $24.70 | $25.04 | $25.04 | 16,653 |
| 2024-12-13 | $25.04 | $25.04 | $24.98 | $25.01 | $25.01 | 14,937 |
| 2024-12-12 | $25.02 | $25.02 | $24.97 | $24.98 | $24.98 | 4,514 |
| 2024-12-11 | $25.00 | $25.03 | $24.98 | $25.01 | $25.01 | 17,756 |
| 2024-12-10 | $24.98 | $25.03 | $24.98 | $25.00 | $25.00 | 6,330 |
| 2024-12-09 | $25.01 | $25.02 | $24.97 | $24.98 | $24.98 | 16,795 |
| 2024-12-06 | $25.02 | $25.02 | $24.97 | $25.01 | $25.01 | 20,984 |
| 2024-12-05 | $25.03 | $25.03 | $25.00 | $25.02 | $25.02 | 15,432 |
| 2024-12-04 | $25.04 | $25.04 | $25.00 | $25.03 | $25.03 | 26,527 |
| 2024-12-03 | $25.05 | $25.05 | $25.00 | $25.00 | $25.00 | 18,955 |
| 2024-12-02 | $25.01 | $25.11 | $25.01 | $25.11 | $25.11 | 21,311 |
| 2024-11-29 | $24.97 | $25.20 | $24.94 | $25.12 | $25.12 | 60,990 |
| 2024-11-27 | $25.54 | $25.54 | $25.51 | $25.54 | $24.95 | 22,540 |
| 2024-11-26 | $25.50 | $25.54 | $25.49 | $25.53 | $24.94 | 40,687 |
| 2024-11-25 | $25.51 | $25.53 | $25.49 | $25.49 | $24.90 | 40,995 |
| 2024-11-22 | $25.53 | $25.53 | $25.50 | $25.51 | $25.51 | 7,886 |
| 2024-11-21 | $25.48 | $25.55 | $25.46 | $25.50 | $25.50 | 36,504 |
| 2024-11-20 | $25.53 | $25.53 | $25.48 | $25.51 | $25.51 | 11,109 |
| 2024-11-19 | $25.58 | $25.59 | $25.52 | $25.56 | $25.56 | 23,949 |
| 2024-11-18 | $25.63 | $25.64 | $25.55 | $25.58 | $25.58 | 24,236 |
| 2024-11-15 | $25.73 | $25.80 | $25.60 | $25.66 | $25.66 | 71,602 |
| 2024-11-14 | $26.83 | $26.89 | $26.55 | $26.72 | $26.72 | 7,596 |
| 2024-11-13 | $27.10 | $27.10 | $26.75 | $26.91 | $26.91 | 2,856 |
| 2024-11-12 | $26.99 | $27.14 | $26.93 | $27.14 | $27.14 | 1,227 |
| 2024-11-11 | $26.89 | $27.00 | $26.89 | $26.97 | $26.97 | 3,157 |
| 2024-11-08 | $26.91 | $27.43 | $26.89 | $27.17 | $27.17 | 28,086 |
| 2024-11-07 | $26.89 | $26.98 | $26.72 | $26.89 | $26.89 | 11,457 |
| 2024-11-06 | $26.90 | $26.90 | $26.43 | $26.80 | $26.80 | 12,191 |
| 2024-11-05 | $26.67 | $26.96 | $26.67 | $26.96 | $26.96 | 3,519 |
| 2024-11-04 | $26.59 | $26.79 | $26.53 | $26.67 | $26.67 | 3,023 |
| 2024-11-01 | $26.84 | $26.84 | $26.57 | $26.57 | $26.57 | 12,188 |
| 2024-10-31 | $26.65 | $27.19 | $26.48 | $26.89 | $26.89 | 64,380 |
| 2024-10-30 | $26.10 | $26.67 | $26.06 | $26.42 | $26.42 | 12,331 |
| 2024-10-29 | $26.18 | $26.40 | $26.03 | $26.03 | $26.03 | 15,903 |
| 2024-10-28 | $26.49 | $26.49 | $26.03 | $26.23 | $26.23 | 4,172 |
| 2024-10-25 | $26.46 | $26.46 | $26.01 | $26.25 | $26.25 | 7,703 |
| 2024-10-24 | $26.55 | $26.55 | $26.37 | $26.37 | $26.37 | 2,086 |
| 2024-10-23 | $26.52 | $26.55 | $26.47 | $26.55 | $26.55 | 1,921 |
| 2024-10-22 | $26.35 | $26.55 | $26.35 | $26.38 | $26.38 | 8,840 |
| 2024-10-21 | $26.72 | $26.82 | $26.49 | $26.57 | $26.57 | 5,877 |
| 2024-10-18 | $27.01 | $27.01 | $26.77 | $26.77 | $26.77 | 686 |
| 2024-10-17 | $26.85 | $26.97 | $26.72 | $26.85 | $26.85 | 3,881 |
| 2024-10-16 | $26.88 | $26.96 | $26.71 | $26.90 | $26.90 | 12,054 |
| 2024-10-15 | $26.83 | $26.86 | $26.78 | $26.83 | $26.83 | 3,691 |
| 2024-10-14 | $26.72 | $26.72 | $26.64 | $26.72 | $26.72 | 3,070 |
| 2024-10-11 | $26.58 | $26.66 | $26.50 | $26.66 | $26.66 | 11,220 |
| 2024-10-10 | $26.60 | $26.60 | $26.55 | $26.60 | $26.60 | 5,371 |
| 2024-10-09 | $26.66 | $26.66 | $26.47 | $26.56 | $26.56 | 6,533 |
| 2024-10-08 | $26.51 | $26.73 | $26.51 | $26.63 | $26.63 | 7,161 |
| 2024-10-07 | $26.52 | $26.73 | $26.48 | $26.57 | $26.57 | 13,318 |
| 2024-10-04 | $26.67 | $26.74 | $26.59 | $26.65 | $26.65 | 4,944 |
| 2024-10-03 | $26.70 | $26.75 | $26.69 | $26.75 | $26.75 | 5,768 |
| 2024-10-02 | $26.60 | $26.76 | $26.45 | $26.74 | $26.74 | 14,069 |
| 2024-10-01 | $26.59 | $26.65 | $26.45 | $26.65 | $26.65 | 15,467 |
| 2024-09-30 | $26.50 | $27.07 | $26.41 | $26.80 | $26.80 | 198,116 |
| 2024-09-27 | $26.66 | $26.67 | $26.50 | $26.66 | $26.66 | 23,407 |
| 2024-09-26 | $26.62 | $26.65 | $26.10 | $26.56 | $26.56 | 8,658 |
| 2024-09-25 | $26.44 | $26.60 | $26.40 | $26.57 | $26.57 | 19,764 |
| 2024-09-24 | $26.49 | $26.49 | $26.31 | $26.44 | $26.44 | 5,507 |
| 2024-09-23 | $26.54 | $26.54 | $26.38 | $26.45 | $26.45 | 15,884 |
| 2024-09-20 | $26.31 | $26.67 | $26.31 | $26.54 | $26.54 | 15,124 |
| 2024-09-19 | $26.11 | $26.45 | $26.06 | $26.45 | $26.45 | 23,459 |
| 2024-09-18 | $25.96 | $26.14 | $25.96 | $26.14 | $26.14 | 6,589 |
| 2024-09-17 | $25.86 | $26.26 | $25.86 | $26.08 | $26.08 | 9,951 |
| 2024-09-16 | $25.83 | $25.90 | $25.73 | $25.86 | $25.86 | 24,016 |
| 2024-09-13 | $25.69 | $25.78 | $25.69 | $25.77 | $25.77 | 19,700 |
| 2024-09-12 | $25.56 | $25.64 | $25.53 | $25.55 | $25.55 | 11,149 |
| 2024-09-11 | $25.63 | $25.63 | $25.49 | $25.60 | $25.60 | 7,163 |
| 2024-09-10 | $25.57 | $25.61 | $25.45 | $25.56 | $25.56 | 16,308 |
| 2024-09-09 | $25.72 | $25.75 | $25.35 | $25.52 | $25.52 | 101,460 |
| 2024-09-06 | $25.77 | $25.77 | $25.63 | $25.74 | $25.74 | 5,653 |
| 2024-09-05 | $25.62 | $25.78 | $25.62 | $25.78 | $25.78 | 11,713 |
| 2024-09-04 | $25.59 | $25.70 | $25.59 | $25.62 | $25.62 | 6,977 |
| 2024-09-03 | $25.61 | $25.65 | $25.58 | $25.59 | $25.59 | 9,331 |
| 2024-08-30 | $25.69 | $25.69 | $25.54 | $25.61 | $25.61 | 19,812 |
| 2024-08-29 | $26.11 | $26.26 | $26.03 | $26.22 | $25.60 | 26,995 |
| 2024-08-28 | $26.01 | $26.27 | $26.00 | $26.14 | $25.52 | 33,682 |
| 2024-08-27 | $25.95 | $26.09 | $25.86 | $26.07 | $25.45 | 26,293 |
| 2024-08-26 | $25.93 | $25.94 | $25.84 | $25.94 | $25.33 | 9,651 |
| 2024-08-23 | $25.80 | $25.92 | $25.80 | $25.92 | $25.31 | 4,144 |
| 2024-08-22 | $25.80 | $25.87 | $25.75 | $25.87 | $25.26 | 5,577 |
| 2024-08-21 | $25.91 | $25.91 | $25.73 | $25.78 | $25.17 | 15,201 |
| 2024-08-20 | $25.90 | $25.90 | $25.71 | $25.86 | $25.25 | 22,356 |
| 2024-08-19 | $25.88 | $25.92 | $25.74 | $25.89 | $25.28 | 24,162 |
| 2024-08-16 | $25.78 | $25.91 | $25.78 | $25.87 | $25.26 | 15,450 |
| 2024-08-15 | $25.79 | $25.79 | $25.70 | $25.76 | $25.14 | 9,096 |
| 2024-08-14 | $25.76 | $25.79 | $25.65 | $25.70 | $25.09 | 10,927 |
| 2024-08-13 | $25.55 | $25.76 | $25.53 | $25.75 | $25.14 | 11,462 |
| 2024-08-12 | $25.61 | $25.68 | $25.51 | $25.59 | $24.99 | 8,051 |
| 2024-08-09 | $25.77 | $25.77 | $25.56 | $25.61 | $25.01 | 42,499 |
| 2024-08-08 | $25.60 | $25.76 | $25.60 | $25.76 | $25.15 | 2,250 |
| 2024-08-07 | $25.56 | $25.78 | $25.56 | $25.76 | $25.15 | 7,296 |
| 2024-08-06 | $25.54 | $25.65 | $25.54 | $25.62 | $25.02 | 11,659 |
| 2024-08-05 | $25.64 | $25.64 | $25.51 | $25.58 | $24.97 | 5,216 |
| 2024-08-02 | $25.63 | $25.72 | $25.63 | $25.63 | $25.02 | 20,747 |
| 2024-08-01 | $25.69 | $25.72 | $25.64 | $25.64 | $25.03 | 6,146 |
| 2024-07-31 | $25.63 | $25.69 | $25.60 | $25.69 | $25.08 | 9,301 |
| 2024-07-30 | $25.58 | $25.64 | $25.50 | $25.57 | $24.96 | 15,506 |
| 2024-07-29 | $25.61 | $25.64 | $25.58 | $25.62 | $25.01 | 14,595 |
| 2024-07-26 | $25.55 | $25.63 | $25.46 | $25.61 | $25.00 | 26,493 |
| 2024-07-25 | $25.47 | $25.58 | $25.46 | $25.58 | $24.97 | 2,480 |
| 2024-07-24 | $25.56 | $25.59 | $25.46 | $25.48 | $24.88 | 24,633 |
| 2024-07-23 | $25.59 | $25.59 | $25.54 | $25.59 | $24.98 | 5,519 |
| 2024-07-22 | $25.50 | $25.59 | $25.50 | $25.58 | $24.97 | 11,730 |
| 2024-07-19 | $25.50 | $25.59 | $25.50 | $25.57 | $25.57 | 1,942 |
| 2024-07-18 | $25.57 | $25.57 | $25.50 | $25.54 | $25.54 | 8,226 |
| 2024-07-17 | $25.50 | $25.56 | $25.50 | $25.56 | $25.56 | 7,366 |
| 2024-07-16 | $25.45 | $25.52 | $25.45 | $25.51 | $25.51 | 9,086 |
| 2024-07-15 | $25.46 | $25.55 | $25.46 | $25.52 | $25.52 | 14,033 |
| 2024-07-12 | $25.41 | $25.47 | $25.41 | $25.45 | $25.45 | 3,758 |
| 2024-07-11 | $25.40 | $25.45 | $25.34 | $25.38 | $25.38 | 7,677 |
| 2024-07-10 | $25.41 | $25.41 | $25.27 | $25.36 | $25.36 | 36,135 |
| 2024-07-09 | $25.40 | $25.41 | $25.31 | $25.35 | $25.35 | 12,571 |
| 2024-07-08 | $25.41 | $25.43 | $25.37 | $25.40 | $25.40 | 12,681 |
| 2024-07-05 | $25.41 | $25.43 | $25.37 | $25.40 | $25.40 | 9,005 |
| 2024-07-03 | $25.39 | $25.42 | $25.37 | $25.37 | $25.37 | 20,505 |
| 2024-07-02 | $25.33 | $25.40 | $25.31 | $25.38 | $25.38 | 12,051 |
| 2024-07-01 | $25.32 | $25.33 | $25.27 | $25.32 | $25.32 | 22,486 |
| 2024-06-28 | $25.31 | $25.35 | $25.21 | $25.25 | $25.25 | 205,560 |
| 2024-06-27 | $25.33 | $25.38 | $25.24 | $25.24 | $25.24 | 34,608 |
| 2024-06-26 | $25.48 | $25.56 | $25.12 | $25.33 | $25.33 | 57,783 |
| 2024-06-25 | $25.46 | $25.79 | $25.37 | $25.65 | $25.65 | 22,358 |
| 2024-06-24 | $25.77 | $25.77 | $25.42 | $25.42 | $25.42 | 25,620 |
| 2024-06-21 | $25.49 | $25.77 | $25.48 | $25.77 | $25.77 | 15,337 |
| 2024-06-20 | $25.48 | $25.53 | $25.38 | $25.53 | $25.53 | 13,213 |
| 2024-06-18 | $25.48 | $25.52 | $25.38 | $25.40 | $25.40 | 8,820 |
| 2024-06-17 | $25.45 | $25.47 | $25.42 | $25.44 | $25.44 | 4,058 |
| 2024-06-14 | $25.45 | $25.45 | $25.30 | $25.33 | $25.33 | 5,372 |
| 2024-06-13 | $25.45 | $25.46 | $25.35 | $25.36 | $25.36 | 6,351 |
| 2024-06-12 | $25.43 | $25.46 | $25.34 | $25.46 | $25.46 | 7,294 |
| 2024-06-11 | $25.47 | $25.50 | $25.36 | $25.36 | $25.36 | 2,982 |
| 2024-06-10 | $25.52 | $25.52 | $25.36 | $25.41 | $25.41 | 5,205 |
| 2024-06-07 | $25.47 | $25.50 | $25.43 | $25.46 | $25.46 | 5,619 |
| 2024-06-06 | $25.43 | $25.45 | $25.40 | $25.40 | $25.40 | 6,429 |
| 2024-06-05 | $25.44 | $25.45 | $25.34 | $25.41 | $25.41 | 8,221 |
| 2024-06-04 | $25.38 | $25.43 | $25.38 | $25.43 | $25.43 | 17,020 |
| 2024-06-03 | $25.38 | $25.39 | $25.34 | $25.38 | $25.38 | 8,582 |
| 2024-05-31 | $25.26 | $25.37 | $25.24 | $25.36 | $25.36 | 23,783 |
| 2024-05-30 | $25.85 | $25.87 | $25.73 | $25.83 | $25.83 | 12,670 |
| 2024-05-29 | $25.80 | $25.87 | $25.69 | $25.82 | $25.82 | 17,980 |
| 2024-05-28 | $25.93 | $25.94 | $25.83 | $25.87 | $25.87 | 6,720 |
| 2024-05-24 | $25.82 | $25.93 | $25.82 | $25.92 | $25.92 | 4,056 |
| 2024-05-23 | $25.95 | $25.95 | $25.70 | $25.84 | $25.84 | 16,345 |
| 2024-05-22 | $25.87 | $25.96 | $25.87 | $25.91 | $25.91 | 2,659 |
| 2024-05-21 | $25.86 | $25.94 | $25.86 | $25.90 | $25.90 | 10,438 |
| 2024-05-20 | $25.80 | $25.94 | $25.80 | $25.89 | $25.89 | 10,770 |
| 2024-05-17 | $25.78 | $25.86 | $25.70 | $25.79 | $25.79 | 7,131 |
| 2024-05-16 | $25.85 | $25.86 | $25.71 | $25.86 | $25.86 | 3,515 |
| 2024-05-15 | $25.78 | $25.86 | $25.75 | $25.86 | $25.86 | 6,992 |
| 2024-05-14 | $25.71 | $25.77 | $25.64 | $25.77 | $25.77 | 6,851 |
| 2024-05-13 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 315 |
| 2024-05-10 | $25.62 | $25.74 | $25.62 | $25.74 | $25.74 | 6,276 |
| 2024-05-09 | $25.75 | $25.75 | $25.65 | $25.69 | $25.69 | 5,331 |
| 2024-05-08 | $25.70 | $25.75 | $25.65 | $25.72 | $25.72 | 6,885 |
| 2024-05-07 | $25.65 | $25.75 | $25.65 | $25.71 | $25.71 | 7,792 |
| 2024-05-06 | $25.62 | $25.72 | $25.52 | $25.52 | $25.52 | 7,121 |
| 2024-05-03 | $25.64 | $25.68 | $25.59 | $25.68 | $25.68 | 2,403 |
| 2024-05-02 | $25.60 | $25.65 | $25.52 | $25.55 | $25.55 | 12,675 |
| 2024-05-01 | $25.42 | $25.62 | $25.42 | $25.60 | $25.60 | 8,208 |
| 2024-04-30 | $25.54 | $25.60 | $25.42 | $25.60 | $25.60 | 13,651 |
| 2024-04-29 | $25.56 | $25.60 | $25.51 | $25.52 | $25.52 | 4,504 |
| 2024-04-26 | $25.50 | $25.55 | $25.44 | $25.50 | $25.50 | 7,642 |
| 2024-04-25 | $25.39 | $25.49 | $25.39 | $25.42 | $25.42 | 5,867 |
| 2024-04-24 | $25.45 | $25.49 | $25.40 | $25.45 | $25.45 | 7,645 |
| 2024-04-23 | $25.34 | $25.46 | $25.34 | $25.46 | $25.46 | 4,824 |
| 2024-04-22 | $25.33 | $25.37 | $25.26 | $25.32 | $25.32 | 7,774 |
| 2024-04-19 | $25.28 | $25.36 | $25.23 | $25.23 | $25.23 | 24,332 |
| 2024-04-18 | $25.29 | $25.39 | $25.23 | $25.24 | $25.24 | 6,173 |
| 2024-04-17 | $25.35 | $25.40 | $25.29 | $25.31 | $25.31 | 5,320 |
| 2024-04-16 | $25.30 | $25.36 | $25.26 | $25.28 | $25.28 | 13,038 |
| 2024-04-15 | $25.35 | $25.35 | $25.23 | $25.31 | $25.31 | 16,631 |
| 2024-04-12 | $25.28 | $25.36 | $25.28 | $25.29 | $25.29 | 11,321 |
| 2024-04-11 | $25.28 | $25.32 | $25.28 | $25.30 | $25.30 | 11,132 |
| 2024-04-10 | $25.27 | $25.36 | $25.22 | $25.28 | $25.28 | 44,669 |
| 2024-04-09 | $25.33 | $25.35 | $25.27 | $25.28 | $25.28 | 23,707 |
| 2024-04-08 | $25.31 | $25.35 | $25.29 | $25.31 | $25.31 | 22,548 |
| 2024-04-05 | $25.36 | $25.46 | $25.27 | $25.29 | $25.29 | 53,876 |
| 2024-04-04 | $25.33 | $25.35 | $25.28 | $25.31 | $25.31 | 29,120 |
| 2024-04-03 | $25.31 | $25.37 | $25.26 | $25.37 | $25.37 | 19,430 |
| 2024-04-02 | $25.30 | $25.39 | $25.26 | $25.31 | $25.31 | 30,658 |
| 2024-04-01 | $25.32 | $25.71 | $25.30 | $25.30 | $25.30 | 34,494 |
| 2024-03-28 | $25.50 | $25.63 | $25.31 | $25.31 | $25.31 | 39,038 |
| 2024-03-27 | $25.40 | $25.68 | $25.38 | $25.45 | $25.45 | 10,712 |
| 2024-03-26 | $25.51 | $25.67 | $25.41 | $25.45 | $25.45 | 15,664 |
| 2024-03-25 | $25.49 | $25.74 | $25.34 | $25.55 | $25.55 | 20,894 |
| 2024-03-22 | $25.75 | $25.87 | $25.50 | $25.58 | $25.58 | 8,239 |
| 2024-03-21 | $25.72 | $25.83 | $25.55 | $25.61 | $25.61 | 32,261 |
| 2024-03-20 | $25.69 | $25.80 | $25.42 | $25.55 | $25.55 | 18,473 |
| 2024-03-19 | $25.72 | $25.87 | $25.42 | $25.56 | $25.56 | 23,862 |
| 2024-03-18 | $25.61 | $25.74 | $25.61 | $25.74 | $25.74 | 6,845 |
| 2024-03-15 | $25.68 | $25.71 | $25.55 | $25.70 | $25.70 | 6,070 |
| 2024-03-14 | $25.76 | $25.76 | $25.34 | $25.59 | $25.59 | 18,227 |
| 2024-03-13 | $25.73 | $25.89 | $25.60 | $25.60 | $25.60 | 12,974 |
| 2024-03-12 | $25.78 | $26.27 | $25.49 | $25.51 | $25.51 | 511,143 |
| 2024-03-11 | $25.27 | $26.09 | $25.25 | $25.89 | $25.89 | 149,008 |
| 2024-03-08 | $25.34 | $25.39 | $25.25 | $25.25 | $25.25 | 15,987 |
| 2024-03-07 | $25.19 | $25.44 | $25.19 | $25.38 | $25.38 | 12,434 |
| 2024-03-06 | $25.18 | $25.56 | $25.18 | $25.19 | $25.19 | 27,467 |
| 2024-03-05 | $25.35 | $25.42 | $25.07 | $25.14 | $25.14 | 17,153 |
| 2024-03-04 | $25.37 | $25.44 | $25.20 | $25.20 | $25.20 | 7,335 |
| 2024-03-01 | $25.21 | $25.50 | $25.21 | $25.28 | $25.28 | 10,518 |
| 2024-02-29 | $25.28 | $25.50 | $25.21 | $25.50 | $25.50 | 75,336 |
| 2024-02-28 | $25.70 | $26.16 | $25.65 | $25.72 | $25.10 | 30,177 |
| 2024-02-27 | $25.62 | $25.89 | $25.61 | $25.70 | $25.09 | 58,566 |
| 2024-02-26 | $25.63 | $25.85 | $25.61 | $25.61 | $25.00 | 32,672 |
| 2024-02-23 | $25.66 | $25.77 | $25.62 | $25.63 | $25.63 | 12,449 |
| 2024-02-22 | $25.86 | $25.86 | $25.65 | $25.65 | $25.65 | 17,143 |
| 2024-02-21 | $25.79 | $25.80 | $25.55 | $25.75 | $25.75 | 11,589 |
| 2024-02-20 | $25.56 | $26.06 | $25.51 | $25.55 | $25.55 | 8,756 |
| 2024-02-16 | $25.77 | $25.77 | $25.50 | $25.51 | $25.51 | 6,596 |
| 2024-02-15 | $25.83 | $26.03 | $25.58 | $25.64 | $25.64 | 23,391 |
| 2024-02-14 | $25.88 | $25.89 | $25.65 | $25.70 | $25.70 | 11,449 |
| 2024-02-13 | $25.70 | $25.80 | $25.70 | $25.74 | $25.74 | 11,014 |
| 2024-02-12 | $25.90 | $25.90 | $25.70 | $25.74 | $25.74 | 16,845 |
| 2024-02-09 | $25.74 | $25.90 | $25.74 | $25.84 | $25.84 | 14,013 |
| 2024-02-08 | $26.00 | $26.00 | $25.82 | $25.90 | $25.90 | 12,632 |
| 2024-02-07 | $26.24 | $26.36 | $25.82 | $25.96 | $25.96 | 15,364 |
| 2024-02-06 | $25.86 | $25.97 | $25.79 | $25.90 | $25.90 | 11,136 |
| 2024-02-05 | $26.07 | $26.22 | $25.95 | $26.07 | $26.07 | 5,602 |
| 2024-02-02 | $26.32 | $26.64 | $26.29 | $26.29 | $26.29 | 24,785 |
| 2024-02-01 | $26.28 | $26.85 | $25.92 | $26.30 | $26.30 | 33,452 |
| 2024-01-31 | $27.03 | $27.23 | $25.86 | $25.95 | $25.95 | 53,970 |
| 2024-01-30 | $27.29 | $27.42 | $27.07 | $27.16 | $27.16 | 10,452 |
| 2024-01-29 | $27.05 | $27.67 | $26.90 | $27.59 | $27.59 | 62,481 |
| 2024-01-26 | $26.92 | $27.44 | $26.51 | $27.28 | $27.28 | 31,098 |
| 2024-01-25 | $26.61 | $27.09 | $26.14 | $27.00 | $27.00 | 20,255 |
| 2024-01-24 | $26.23 | $26.84 | $26.20 | $26.79 | $26.79 | 28,989 |
| 2024-01-23 | $25.92 | $26.42 | $25.92 | $26.39 | $26.39 | 48,610 |
| 2024-01-22 | $25.96 | $26.12 | $25.92 | $26.00 | $26.00 | 15,360 |
| 2024-01-19 | $25.73 | $25.96 | $25.69 | $25.86 | $25.86 | 13,747 |
| 2024-01-18 | $25.94 | $25.95 | $25.81 | $25.94 | $25.94 | 38,246 |
| 2024-01-17 | $25.57 | $25.89 | $25.57 | $25.88 | $25.88 | 394,454 |
| 2024-01-16 | $25.50 | $25.64 | $25.50 | $25.60 | $25.60 | 107,471 |
| 2024-01-12 | $25.37 | $25.62 | $25.37 | $25.46 | $25.46 | 12,243 |
| 2024-01-11 | $25.54 | $25.54 | $25.36 | $25.41 | $25.41 | 8,989 |
| 2024-01-10 | $25.41 | $25.60 | $25.41 | $25.59 | $25.59 | 75,696 |
| 2024-01-09 | $25.37 | $25.38 | $25.32 | $25.37 | $25.37 | 9,673 |
| 2024-01-08 | $25.49 | $25.49 | $25.36 | $25.36 | $25.36 | 7,937 |
| 2024-01-05 | $25.38 | $25.49 | $25.32 | $25.49 | $25.49 | 12,833 |
| 2024-01-04 | $25.30 | $25.51 | $25.27 | $25.32 | $25.32 | 33,208 |
| 2024-01-03 | $25.21 | $25.48 | $25.15 | $25.35 | $25.35 | 28,577 |
| 2024-01-02 | $25.39 | $25.48 | $25.37 | $25.39 | $25.39 | 9,623 |
| 2023-12-29 | $25.58 | $25.59 | $25.30 | $25.30 | $25.30 | 18,461 |
| 2023-12-28 | $25.51 | $25.59 | $25.51 | $25.53 | $25.53 | 6,249 |
| 2023-12-27 | $25.60 | $25.60 | $25.54 | $25.56 | $25.56 | 9,853 |
| 2023-12-26 | $25.50 | $25.59 | $25.50 | $25.55 | $25.55 | 10,403 |
| 2023-12-22 | $25.54 | $25.60 | $25.46 | $25.57 | $25.57 | 10,033 |
| 2023-12-21 | $25.52 | $25.60 | $25.48 | $25.60 | $25.60 | 13,829 |
| 2023-12-20 | $25.60 | $25.60 | $25.47 | $25.49 | $25.49 | 26,892 |
| 2023-12-19 | $25.66 | $25.77 | $25.52 | $25.56 | $25.56 | 10,616 |
| 2023-12-18 | $25.55 | $25.68 | $25.50 | $25.59 | $25.59 | 6,525 |
| 2023-12-15 | $25.76 | $25.77 | $25.59 | $25.59 | $25.59 | 9,389 |
| 2023-12-14 | $25.76 | $25.77 | $25.67 | $25.77 | $25.77 | 8,079 |
| 2023-12-13 | $25.67 | $25.77 | $25.43 | $25.77 | $25.77 | 10,030 |
| 2023-12-12 | $25.54 | $25.77 | $25.43 | $25.54 | $25.54 | 14,859 |
| 2023-12-11 | $25.49 | $25.59 | $25.47 | $25.50 | $25.50 | 6,051 |
| 2023-12-08 | $25.33 | $25.63 | $25.33 | $25.63 | $25.63 | 15,184 |
| 2023-12-07 | $25.54 | $25.64 | $25.43 | $25.64 | $25.64 | 14,253 |
| 2023-12-06 | $25.43 | $25.53 | $25.41 | $25.53 | $25.53 | 7,809 |
| 2023-12-05 | $25.31 | $25.45 | $25.26 | $25.45 | $25.45 | 10,672 |
| 2023-12-04 | $25.12 | $25.40 | $25.12 | $25.33 | $25.33 | 12,855 |
| 2023-12-01 | $25.40 | $25.40 | $25.09 | $25.31 | $25.31 | 23,089 |
| 2023-11-30 | $25.32 | $25.70 | $25.10 | $25.41 | $25.41 | 88,601 |
| 2023-11-29 | $25.74 | $25.85 | $25.72 | $25.83 | $25.22 | 7,753 |
| 2023-11-28 | $25.61 | $25.83 | $25.61 | $25.71 | $25.10 | 16,516 |
| 2023-11-27 | $25.50 | $25.70 | $25.50 | $25.67 | $25.06 | 14,087 |
| 2023-11-24 | $25.53 | $25.57 | $25.48 | $25.57 | $24.96 | 3,263 |
| 2023-11-22 | $25.53 | $25.55 | $25.50 | $25.52 | $25.52 | 5,674 |
| 2023-11-21 | $25.45 | $25.54 | $25.45 | $25.50 | $25.50 | 15,267 |
| 2023-11-20 | $25.46 | $25.46 | $25.36 | $25.45 | $25.45 | 5,462 |
| 2023-11-17 | $25.40 | $25.48 | $25.34 | $25.45 | $25.45 | 8,796 |
| 2023-11-16 | $25.35 | $25.42 | $25.33 | $25.39 | $25.39 | 11,262 |
| 2023-11-15 | $25.36 | $25.42 | $25.35 | $25.37 | $25.37 | 5,469 |
| 2023-11-14 | $25.26 | $25.39 | $25.26 | $25.35 | $25.35 | 15,527 |
| 2023-11-13 | $25.17 | $25.29 | $25.15 | $25.25 | $25.25 | 10,742 |
| 2023-11-10 | $25.14 | $25.29 | $25.14 | $25.28 | $25.28 | 4,765 |
| 2023-11-09 | $25.10 | $25.13 | $25.01 | $25.13 | $25.13 | 7,818 |
| 2023-11-08 | $24.97 | $25.05 | $24.94 | $25.01 | $25.01 | 49,965 |
| 2023-11-07 | $24.91 | $25.04 | $24.91 | $24.94 | $24.94 | 7,610 |
| 2023-11-06 | $24.93 | $25.14 | $24.93 | $24.93 | $24.93 | 19,023 |
| 2023-11-03 | $25.00 | $25.13 | $24.92 | $24.92 | $24.92 | 27,191 |
| 2023-11-02 | $25.00 | $25.09 | $24.91 | $24.95 | $24.95 | 12,219 |
| 2023-11-01 | $24.95 | $25.09 | $24.90 | $24.96 | $24.96 | 20,836 |
| 2023-10-31 | $25.02 | $25.06 | $24.94 | $24.95 | $24.95 | 17,906 |
| 2023-10-30 | $24.98 | $25.14 | $24.98 | $25.00 | $25.00 | 26,653 |
| 2023-10-27 | $24.95 | $24.99 | $24.95 | $24.96 | $24.96 | 14,304 |
| 2023-10-26 | $24.99 | $25.07 | $24.92 | $24.92 | $24.92 | 5,856 |
| 2023-10-25 | $25.10 | $25.10 | $24.85 | $24.99 | $24.99 | 28,009 |
| 2023-10-24 | $24.81 | $24.90 | $24.81 | $24.87 | $24.87 | 12,034 |
| 2023-10-23 | $24.90 | $24.97 | $24.78 | $24.80 | $24.80 | 10,963 |
| 2023-10-20 | $25.02 | $25.02 | $24.75 | $24.90 | $24.90 | 9,419 |
| 2023-10-19 | $24.92 | $25.04 | $24.87 | $24.95 | $24.95 | 11,552 |
| 2023-10-18 | $25.00 | $25.08 | $24.85 | $24.85 | $24.85 | 17,988 |
| 2023-10-17 | $25.00 | $25.13 | $25.00 | $25.08 | $25.08 | 8,054 |
| 2023-10-16 | $24.99 | $25.05 | $24.90 | $25.01 | $25.01 | 12,287 |
| 2023-10-13 | $25.06 | $25.13 | $24.81 | $24.86 | $24.86 | 10,005 |
| 2023-10-12 | $25.04 | $25.14 | $24.97 | $25.00 | $25.00 | 5,906 |
| 2023-10-11 | $25.04 | $25.04 | $24.95 | $24.97 | $24.97 | 9,347 |
| 2023-10-10 | $24.95 | $25.04 | $24.95 | $24.96 | $24.96 | 8,444 |
| 2023-10-09 | $24.86 | $25.02 | $24.86 | $24.95 | $24.95 | 10,970 |
| 2023-10-06 | $24.80 | $25.15 | $24.80 | $24.90 | $24.90 | 28,364 |
| 2023-10-05 | $24.93 | $24.93 | $24.86 | $24.90 | $24.90 | 23,315 |
| 2023-10-04 | $24.91 | $25.00 | $24.80 | $24.98 | $24.98 | 17,929 |
| 2023-10-03 | $24.93 | $25.19 | $24.79 | $24.92 | $24.92 | 14,081 |
| 2023-10-02 | $25.00 | $25.02 | $24.85 | $24.90 | $24.90 | 14,052 |
| 2023-09-29 | $25.15 | $25.22 | $25.00 | $25.02 | $25.02 | 42,233 |
| 2023-09-28 | $25.10 | $25.21 | $25.02 | $25.21 | $25.21 | 5,032 |
| 2023-09-27 | $25.05 | $25.08 | $25.02 | $25.02 | $25.02 | 7,328 |
| 2023-09-26 | $25.06 | $25.20 | $25.06 | $25.06 | $25.06 | 7,408 |
| 2023-09-25 | $25.17 | $25.18 | $25.06 | $25.06 | $25.06 | 12,144 |
| 2023-09-22 | $25.25 | $25.29 | $25.19 | $25.20 | $25.20 | 4,823 |
| 2023-09-21 | $25.33 | $25.34 | $25.12 | $25.25 | $25.25 | 12,450 |
| 2023-09-20 | $25.35 | $25.49 | $25.34 | $25.40 | $25.40 | 7,581 |
| 2023-09-19 | $25.33 | $25.45 | $25.33 | $25.39 | $25.39 | 2,708 |
| 2023-09-18 | $25.47 | $25.48 | $25.32 | $25.42 | $25.42 | 2,737 |
| 2023-09-15 | $25.33 | $25.46 | $25.28 | $25.28 | $25.28 | 5,832 |
| 2023-09-14 | $25.30 | $25.45 | $25.25 | $25.29 | $25.29 | 6,099 |
| 2023-09-13 | $25.44 | $25.46 | $25.25 | $25.45 | $25.45 | 3,689 |
| 2023-09-12 | $25.35 | $25.45 | $25.23 | $25.43 | $25.43 | 9,491 |
| 2023-09-11 | $25.36 | $25.36 | $25.30 | $25.34 | $25.34 | 4,024 |
| 2023-09-08 | $25.20 | $25.36 | $25.20 | $25.28 | $25.28 | 4,618 |
| 2023-09-07 | $25.22 | $25.28 | $25.13 | $25.13 | $25.13 | 3,393 |
| 2023-09-06 | $25.15 | $25.22 | $25.15 | $25.22 | $25.22 | 1,589 |
| 2023-09-05 | $25.10 | $25.13 | $25.05 | $25.09 | $25.09 | 11,904 |
| 2023-09-01 | $25.05 | $25.19 | $25.05 | $25.10 | $25.10 | 4,383 |
| 2023-08-31 | $25.10 | $25.20 | $24.98 | $25.03 | $25.03 | 22,815 |
| 2023-08-30 | $25.47 | $25.64 | $25.47 | $25.50 | $24.89 | 7,135 |
| 2023-08-29 | $25.54 | $25.63 | $25.50 | $25.57 | $24.96 | 5,500 |
| 2023-08-28 | $25.41 | $25.58 | $25.41 | $25.54 | $24.93 | 22,730 |
| 2023-08-25 | $25.43 | $25.55 | $25.41 | $25.43 | $25.43 | 8,167 |
| 2023-08-24 | $25.47 | $25.54 | $25.42 | $25.48 | $25.48 | 7,798 |
| 2023-08-23 | $25.41 | $25.55 | $25.41 | $25.53 | $25.53 | 9,419 |
| 2023-08-22 | $25.42 | $25.55 | $25.41 | $25.41 | $25.41 | 10,196 |
| 2023-08-21 | $25.50 | $25.57 | $25.42 | $25.43 | $25.43 | 10,278 |
| 2023-08-18 | $25.49 | $25.53 | $25.41 | $25.50 | $25.50 | 6,947 |
| 2023-08-17 | $25.49 | $25.57 | $25.40 | $25.42 | $25.42 | 4,800 |
| 2023-08-16 | $25.54 | $25.56 | $25.50 | $25.50 | $25.50 | 11,670 |
| 2023-08-15 | $25.45 | $25.59 | $25.40 | $25.49 | $25.49 | 15,805 |
| 2023-08-14 | $25.40 | $25.48 | $25.40 | $25.48 | $25.48 | 4,768 |
| 2023-08-11 | $25.45 | $25.49 | $25.36 | $25.39 | $25.39 | 3,995 |
| 2023-08-10 | $25.40 | $25.51 | $25.34 | $25.44 | $25.44 | 8,461 |
| 2023-08-09 | $25.33 | $25.57 | $25.33 | $25.51 | $25.51 | 9,877 |
| 2023-08-08 | $25.40 | $25.62 | $25.40 | $25.51 | $25.51 | 7,513 |
| 2023-08-07 | $25.63 | $25.63 | $25.37 | $25.45 | $25.45 | 14,419 |
| 2023-08-04 | $25.33 | $25.54 | $25.30 | $25.54 | $25.54 | 12,762 |
| 2023-08-03 | $25.27 | $25.37 | $25.25 | $25.25 | $25.25 | 11,449 |
| 2023-08-02 | $25.32 | $25.37 | $25.26 | $25.31 | $25.31 | 3,923 |
| 2023-08-01 | $25.29 | $25.35 | $25.25 | $25.26 | $25.26 | 10,756 |
| 2023-07-31 | $25.35 | $25.49 | $25.29 | $25.49 | $25.49 | 31,305 |
| 2023-07-28 | $25.33 | $25.37 | $25.24 | $25.26 | $25.26 | 18,761 |
| 2023-07-27 | $25.36 | $25.37 | $25.25 | $25.31 | $25.31 | 32,183 |
| 2023-07-26 | $25.35 | $25.36 | $25.24 | $25.24 | $25.24 | 26,133 |
| 2023-07-25 | $25.25 | $25.37 | $25.20 | $25.23 | $25.23 | 23,694 |
| 2023-07-24 | $25.22 | $25.29 | $25.18 | $25.23 | $25.23 | 20,244 |
| 2023-07-21 | $25.32 | $25.35 | $25.20 | $25.23 | $25.23 | 5,796 |
| 2023-07-20 | $25.22 | $25.35 | $25.20 | $25.34 | $25.34 | 19,831 |
| 2023-07-19 | $25.25 | $25.37 | $25.11 | $25.20 | $25.20 | 13,761 |
| 2023-07-18 | $25.11 | $25.20 | $25.10 | $25.15 | $25.15 | 8,444 |
| 2023-07-17 | $25.20 | $25.32 | $25.10 | $25.10 | $25.10 | 9,634 |
| 2023-07-14 | $25.37 | $25.37 | $25.00 | $25.36 | $25.36 | 7,645 |
| 2023-07-13 | $25.25 | $25.30 | $25.08 | $25.08 | $25.08 | 12,922 |
| 2023-07-12 | $25.31 | $25.33 | $25.19 | $25.25 | $25.25 | 17,159 |
| 2023-07-11 | $25.27 | $25.37 | $25.16 | $25.31 | $25.31 | 11,942 |
| 2023-07-10 | $25.33 | $25.33 | $25.16 | $25.16 | $25.16 | 19,324 |
| 2023-07-07 | $25.23 | $25.50 | $25.16 | $25.24 | $25.24 | 6,255 |
| 2023-07-06 | $25.45 | $25.67 | $25.07 | $25.41 | $25.41 | 12,251 |
| 2023-07-05 | $25.14 | $25.60 | $25.14 | $25.58 | $25.58 | 26,913 |
| 2023-07-03 | $25.16 | $25.42 | $25.16 | $25.42 | $25.42 | 33,665 |
| 2023-06-30 | $24.67 | $25.35 | $24.50 | $25.35 | $25.35 | 162,955 |
| 2023-06-29 | $24.54 | $24.79 | $24.39 | $24.42 | $24.42 | 8,397 |
| 2023-06-28 | $25.08 | $25.28 | $24.11 | $24.11 | $24.11 | 42,693 |
| 2023-06-27 | $24.99 | $25.10 | $24.99 | $25.03 | $25.03 | 18,222 |
| 2023-06-26 | $24.81 | $25.00 | $24.79 | $24.95 | $24.95 | 9,272 |
| 2023-06-23 | $24.73 | $24.90 | $24.64 | $24.77 | $24.77 | 3,363 |
| 2023-06-22 | $24.90 | $24.95 | $24.49 | $24.62 | $24.62 | 14,603 |
| 2023-06-21 | $24.86 | $24.91 | $24.65 | $24.91 | $24.91 | 10,025 |
| 2023-06-20 | $24.68 | $24.95 | $24.68 | $24.95 | $24.95 | 6,926 |
| 2023-06-16 | $24.67 | $24.80 | $24.65 | $24.80 | $24.80 | 10,078 |
| 2023-06-15 | $24.90 | $25.10 | $24.50 | $24.67 | $24.67 | 15,691 |
| 2023-06-14 | $24.77 | $25.00 | $24.51 | $24.96 | $24.96 | 15,440 |
| 2023-06-13 | $24.69 | $24.85 | $24.50 | $24.77 | $24.77 | 13,032 |
| 2023-06-12 | $24.69 | $24.78 | $24.21 | $24.69 | $24.69 | 15,668 |
| 2023-06-09 | $24.59 | $24.74 | $24.34 | $24.69 | $24.69 | 25,450 |
| 2023-06-08 | $24.22 | $24.55 | $24.06 | $24.42 | $24.42 | 9,003 |
| 2023-06-07 | $24.35 | $24.41 | $24.15 | $24.35 | $24.35 | 12,497 |
| 2023-06-06 | $24.35 | $24.35 | $24.04 | $24.30 | $24.30 | 18,615 |
| 2023-06-05 | $24.21 | $24.30 | $24.02 | $24.17 | $24.17 | 19,994 |
| 2023-06-02 | $23.95 | $24.35 | $23.63 | $24.16 | $24.16 | 19,616 |
| 2023-06-01 | $23.50 | $23.98 | $23.29 | $23.81 | $23.81 | 25,913 |
| 2023-05-31 | $23.45 | $23.65 | $23.23 | $23.52 | $23.52 | 40,692 |
| 2023-05-30 | $24.00 | $24.20 | $23.80 | $24.15 | $23.58 | 23,052 |
| 2023-05-26 | $23.92 | $24.24 | $23.81 | $24.00 | $23.43 | 18,102 |
| 2023-05-25 | $23.80 | $23.95 | $23.50 | $23.88 | $23.32 | 36,387 |
| 2023-05-24 | $23.55 | $23.99 | $23.36 | $23.84 | $23.28 | 24,592 |
| 2023-05-23 | $23.68 | $24.14 | $23.47 | $23.50 | $22.94 | 37,280 |
| 2023-05-22 | $23.05 | $23.87 | $22.77 | $23.50 | $22.94 | 61,502 |
| 2023-05-19 | $22.80 | $22.80 | $22.00 | $22.69 | $22.15 | 13,331 |
| 2023-05-18 | $22.25 | $22.96 | $22.00 | $22.70 | $22.16 | 49,479 |
| 2023-05-17 | $20.85 | $22.50 | $20.69 | $22.03 | $21.51 | 28,357 |
| 2023-05-16 | $20.00 | $20.68 | $19.90 | $20.32 | $19.84 | 27,366 |
| 2023-05-15 | $19.75 | $20.00 | $19.10 | $20.00 | $19.53 | 26,990 |
| 2023-05-12 | $19.84 | $19.84 | $18.50 | $18.54 | $18.54 | 45,527 |
| 2023-05-11 | $20.26 | $20.26 | $19.43 | $19.68 | $19.68 | 34,572 |
| 2023-05-10 | $20.25 | $20.47 | $20.05 | $20.41 | $20.41 | 24,597 |
| 2023-05-09 | $20.39 | $20.48 | $19.88 | $20.19 | $20.19 | 19,527 |
| 2023-05-08 | $20.51 | $21.76 | $20.00 | $20.45 | $20.45 | 33,720 |
| 2023-05-05 | $18.57 | $20.69 | $18.57 | $20.25 | $20.25 | 71,975 |
| 2023-05-04 | $20.83 | $20.83 | $16.00 | $17.44 | $17.44 | 246,112 |
| 2023-05-03 | $21.53 | $22.00 | $20.93 | $21.00 | $21.00 | 44,727 |
| 2023-05-02 | $23.50 | $23.50 | $21.30 | $21.50 | $21.50 | 106,704 |
| 2023-05-01 | $23.65 | $23.94 | $23.58 | $23.58 | $23.58 | 16,369 |
| 2023-04-28 | $23.84 | $24.22 | $23.80 | $23.90 | $23.90 | 42,525 |
| 2023-04-27 | $24.00 | $24.10 | $23.70 | $23.99 | $23.99 | 13,404 |
| 2023-04-26 | $23.87 | $24.06 | $23.65 | $23.97 | $23.97 | 9,139 |
| 2023-04-25 | $24.05 | $24.22 | $23.72 | $23.72 | $23.72 | 10,662 |
| 2023-04-24 | $24.25 | $24.27 | $24.05 | $24.23 | $24.23 | 11,155 |
| 2023-04-21 | $24.20 | $24.32 | $24.20 | $24.29 | $24.29 | 4,437 |
| 2023-04-20 | $24.10 | $24.32 | $24.10 | $24.25 | $24.25 | 13,720 |
| 2023-04-19 | $24.23 | $24.25 | $24.00 | $24.19 | $24.19 | 7,109 |
| 2023-04-18 | $24.15 | $24.25 | $24.00 | $24.00 | $24.00 | 11,995 |
| 2023-04-17 | $24.24 | $24.25 | $23.96 | $24.06 | $24.06 | 31,548 |
| 2023-04-14 | $24.25 | $24.25 | $23.99 | $24.06 | $24.06 | 7,615 |
| 2023-04-13 | $24.13 | $24.30 | $24.02 | $24.30 | $24.30 | 13,375 |
| 2023-04-12 | $24.37 | $24.62 | $24.25 | $24.35 | $24.35 | 17,897 |
| 2023-04-11 | $24.20 | $24.94 | $24.01 | $24.22 | $24.22 | 30,999 |
| 2023-04-10 | $23.60 | $24.31 | $23.51 | $24.22 | $24.22 | 19,046 |
| 2023-04-06 | $23.58 | $23.90 | $23.40 | $23.88 | $23.88 | 14,613 |
| 2023-04-05 | $22.36 | $23.79 | $22.36 | $23.35 | $23.35 | 24,917 |
| 2023-04-04 | $24.21 | $24.21 | $22.30 | $22.93 | $22.93 | 48,796 |
| 2023-04-03 | $24.19 | $24.39 | $24.00 | $24.36 | $24.36 | 16,377 |
| 2023-03-31 | $23.62 | $24.59 | $23.61 | $24.39 | $24.39 | 41,487 |
| 2023-03-30 | $23.30 | $23.80 | $23.03 | $23.52 | $23.52 | 24,573 |
| 2023-03-29 | $22.15 | $23.36 | $22.13 | $23.28 | $23.28 | 28,201 |
| 2023-03-28 | $21.69 | $22.39 | $21.69 | $22.07 | $22.07 | 14,787 |
| 2023-03-27 | $21.76 | $21.92 | $21.35 | $21.70 | $21.70 | 17,956 |
| 2023-03-24 | $21.29 | $21.51 | $20.77 | $20.79 | $20.79 | 35,325 |
| 2023-03-23 | $22.21 | $23.00 | $21.20 | $21.31 | $21.31 | 52,498 |
| 2023-03-22 | $22.43 | $22.67 | $22.04 | $22.11 | $22.11 | 45,220 |
| 2023-03-21 | $21.35 | $22.63 | $21.32 | $22.51 | $22.51 | 32,280 |
| 2023-03-20 | $22.01 | $22.23 | $21.25 | $21.25 | $21.25 | 18,040 |
| 2023-03-17 | $22.32 | $22.60 | $21.53 | $21.73 | $21.73 | 22,329 |
| 2023-03-16 | $22.20 | $23.49 | $21.82 | $22.38 | $22.38 | 94,230 |
| 2023-03-15 | $22.94 | $23.00 | $22.14 | $22.44 | $22.44 | 87,086 |
| 2023-03-14 | $23.13 | $23.88 | $23.13 | $23.59 | $23.59 | 108,017 |
| 2023-03-13 | $23.30 | $23.30 | $20.11 | $22.96 | $22.96 | 115,036 |
| 2023-03-10 | $25.20 | $25.40 | $24.62 | $24.85 | $24.85 | 125,575 |
| 2023-03-09 | $25.21 | $25.39 | $25.21 | $25.37 | $25.37 | 11,606 |
| 2023-03-08 | $25.25 | $25.40 | $25.25 | $25.39 | $25.39 | 8,716 |
| 2023-03-07 | $25.25 | $25.31 | $25.20 | $25.22 | $25.22 | 11,113 |
| 2023-03-06 | $25.18 | $25.28 | $25.18 | $25.25 | $25.25 | 7,348 |
| 2023-03-03 | $25.18 | $25.26 | $25.17 | $25.19 | $25.19 | 12,208 |
| 2023-03-02 | $25.16 | $25.18 | $25.10 | $25.15 | $25.15 | 12,094 |
| 2023-03-01 | $25.19 | $25.22 | $25.16 | $25.16 | $25.16 | 1,471 |
| 2023-02-28 | $25.16 | $25.22 | $25.14 | $25.21 | $25.21 | 26,396 |
| 2023-02-27 | $25.53 | $25.53 | $25.35 | $25.48 | $25.09 | 25,767 |
| 2023-02-24 | $25.45 | $25.50 | $25.45 | $25.50 | $25.11 | 3,174 |
| 2023-02-23 | $25.41 | $25.47 | $25.37 | $25.45 | $25.06 | 5,005 |
| 2023-02-22 | $25.40 | $25.43 | $25.31 | $25.33 | $24.94 | 10,512 |
| 2023-02-21 | $25.27 | $25.42 | $25.27 | $25.38 | $24.99 | 8,098 |
| 2023-02-17 | $25.41 | $25.45 | $25.34 | $25.45 | $25.06 | 5,154 |
| 2023-02-16 | $25.40 | $25.45 | $25.34 | $25.45 | $25.06 | 7,782 |
| 2023-02-15 | $25.45 | $25.45 | $25.43 | $25.44 | $25.05 | 1,781 |
| 2023-02-14 | $25.41 | $25.44 | $25.41 | $25.41 | $25.02 | 2,077 |
| 2023-02-13 | $25.39 | $25.44 | $25.35 | $25.40 | $25.00 | 5,321 |
| 2023-02-10 | $25.28 | $25.39 | $25.25 | $25.35 | $25.35 | 13,066 |
| 2023-02-09 | $25.39 | $25.42 | $25.30 | $25.31 | $25.31 | 7,046 |
| 2023-02-08 | $25.43 | $25.45 | $25.33 | $25.45 | $25.45 | 3,597 |
| 2023-02-07 | $25.37 | $25.39 | $25.20 | $25.37 | $25.37 | 15,953 |
| 2023-02-06 | $25.45 | $25.63 | $25.26 | $25.26 | $25.26 | 10,279 |
| 2023-02-03 | $25.36 | $25.65 | $25.34 | $25.38 | $25.38 | 9,921 |
| 2023-02-02 | $25.54 | $25.65 | $25.50 | $25.65 | $25.65 | 7,703 |
| 2023-02-01 | $25.40 | $25.55 | $25.40 | $25.44 | $25.44 | 2,734 |
| 2023-01-31 | $25.54 | $25.59 | $25.36 | $25.38 | $25.38 | 7,818 |
| 2023-01-30 | $25.48 | $25.59 | $25.41 | $25.54 | $25.54 | 15,163 |
| 2023-01-27 | $25.48 | $25.60 | $25.38 | $25.45 | $25.45 | 2,712 |
| 2023-01-26 | $25.50 | $25.65 | $25.34 | $25.50 | $25.50 | 4,439 |
| 2023-01-25 | $25.51 | $25.65 | $25.42 | $25.54 | $25.54 | 1,976 |
| 2023-01-24 | $25.35 | $25.65 | $25.35 | $25.36 | $25.36 | 8,365 |
| 2023-01-23 | $25.49 | $25.79 | $25.43 | $25.65 | $25.65 | 6,342 |
| 2023-01-20 | $25.39 | $25.64 | $25.38 | $25.60 | $25.60 | 12,699 |
| 2023-01-19 | $25.34 | $25.65 | $25.34 | $25.38 | $25.38 | 11,013 |
| 2023-01-18 | $25.50 | $25.65 | $25.44 | $25.60 | $25.60 | 9,720 |
| 2023-01-17 | $25.44 | $25.50 | $25.35 | $25.43 | $25.43 | 7,253 |
| 2023-01-13 | $25.49 | $25.60 | $25.39 | $25.55 | $25.55 | 4,708 |
| 2023-01-12 | $25.34 | $25.60 | $25.26 | $25.60 | $25.60 | 13,750 |
| 2023-01-11 | $25.44 | $25.44 | $25.27 | $25.38 | $25.38 | 3,202 |
| 2023-01-10 | $25.44 | $25.44 | $25.20 | $25.26 | $25.26 | 6,911 |
| 2023-01-09 | $25.47 | $25.53 | $25.37 | $25.49 | $25.49 | 7,514 |
| 2023-01-06 | $25.38 | $25.57 | $25.38 | $25.55 | $25.55 | 5,748 |
| 2023-01-05 | $25.43 | $25.65 | $25.37 | $25.37 | $25.37 | 12,252 |
| 2023-01-04 | $25.36 | $25.49 | $25.36 | $25.49 | $25.49 | 3,098 |
| 2023-01-03 | $25.24 | $25.48 | $25.11 | $25.33 | $25.33 | 7,219 |
| 2022-12-30 | $25.10 | $25.38 | $25.10 | $25.37 | $25.37 | 19,136 |
| 2022-12-29 | $25.14 | $25.30 | $25.03 | $25.15 | $25.15 | 20,927 |
| 2022-12-28 | $25.04 | $25.15 | $25.02 | $25.06 | $25.06 | 12,617 |
| 2022-12-27 | $25.14 | $25.21 | $25.05 | $25.06 | $25.06 | 13,708 |
| 2022-12-23 | $25.10 | $25.18 | $25.09 | $25.12 | $25.12 | 7,918 |
| 2022-12-22 | $25.22 | $25.25 | $25.15 | $25.21 | $25.21 | 5,083 |
| 2022-12-21 | $25.15 | $25.29 | $25.15 | $25.15 | $25.15 | 5,740 |
| 2022-12-20 | $25.13 | $25.33 | $25.10 | $25.20 | $25.20 | 22,487 |
| 2022-12-19 | $25.29 | $25.31 | $25.10 | $25.25 | $25.25 | 13,767 |
| 2022-12-16 | $25.26 | $25.38 | $25.26 | $25.30 | $25.30 | 13,714 |
| 2022-12-15 | $25.10 | $25.28 | $25.10 | $25.28 | $25.28 | 6,653 |
| 2022-12-14 | $25.13 | $25.26 | $25.07 | $25.26 | $25.26 | 16,016 |
| 2022-12-13 | $25.24 | $25.25 | $25.06 | $25.25 | $25.25 | 8,179 |
| 2022-12-12 | $25.11 | $25.17 | $25.05 | $25.14 | $25.14 | 21,487 |
| 2022-12-09 | $25.13 | $25.19 | $25.09 | $25.13 | $25.13 | 8,405 |
| 2022-12-08 | $25.29 | $25.30 | $25.10 | $25.10 | $25.10 | 22,543 |
| 2022-12-07 | $25.08 | $25.20 | $25.08 | $25.10 | $25.10 | 13,266 |
| 2022-12-06 | $25.08 | $25.30 | $25.08 | $25.08 | $25.08 | 12,742 |
| 2022-12-05 | $25.16 | $25.47 | $25.13 | $25.17 | $25.17 | 8,000 |
| 2022-12-02 | $25.29 | $25.29 | $25.12 | $25.18 | $25.18 | 6,645 |
| 2022-12-01 | $25.02 | $25.24 | $25.01 | $25.20 | $25.20 | 19,604 |
| 2022-11-30 | $25.01 | $25.09 | $24.94 | $25.02 | $25.02 | 42,132 |
| 2022-11-29 | $25.40 | $25.43 | $25.34 | $25.37 | $24.98 | 13,916 |
| 2022-11-28 | $25.36 | $25.43 | $25.32 | $25.40 | $25.01 | 9,303 |
| 2022-11-25 | $25.35 | $25.42 | $25.30 | $25.39 | $25.39 | 7,398 |
| 2022-11-23 | $25.35 | $25.35 | $25.30 | $25.30 | $25.30 | 7,872 |
| 2022-11-22 | $25.33 | $25.43 | $25.23 | $25.35 | $25.35 | 7,932 |
| 2022-11-21 | $25.27 | $25.38 | $25.23 | $25.32 | $25.32 | 7,376 |
| 2022-11-18 | $25.37 | $25.40 | $25.24 | $25.25 | $25.25 | 7,921 |
| 2022-11-17 | $25.21 | $25.42 | $25.21 | $25.24 | $25.24 | 11,029 |
| 2022-11-16 | $25.21 | $25.28 | $25.21 | $25.26 | $25.26 | 5,918 |
| 2022-11-15 | $25.17 | $25.30 | $25.17 | $25.21 | $25.21 | 7,839 |
| 2022-11-14 | $25.29 | $25.36 | $25.11 | $25.12 | $25.12 | 49,149 |
| 2022-11-11 | $25.43 | $25.56 | $25.24 | $25.26 | $25.26 | 19,236 |
| 2022-11-10 | $25.47 | $25.87 | $25.20 | $25.55 | $25.55 | 21,026 |
| 2022-11-09 | $25.21 | $25.37 | $25.17 | $25.17 | $25.17 | 12,918 |
| 2022-11-08 | $25.19 | $25.42 | $25.15 | $25.29 | $25.29 | 11,427 |
| 2022-11-07 | $25.20 | $25.27 | $25.11 | $25.17 | $25.17 | 14,019 |
| 2022-11-04 | $25.20 | $25.25 | $25.17 | $25.21 | $25.21 | 15,919 |
| 2022-11-03 | $25.17 | $25.33 | $25.17 | $25.19 | $25.19 | 11,602 |
| 2022-11-02 | $25.20 | $25.43 | $25.16 | $25.16 | $25.16 | 5,586 |
| 2022-11-01 | $25.15 | $25.36 | $25.15 | $25.28 | $25.28 | 17,979 |
| 2022-10-31 | $25.13 | $25.26 | $25.08 | $25.23 | $25.23 | 10,145 |
| 2022-10-28 | $25.12 | $25.29 | $25.11 | $25.21 | $25.21 | 6,690 |
| 2022-10-27 | $25.11 | $25.28 | $25.07 | $25.23 | $25.23 | 9,800 |
| 2022-10-26 | $25.15 | $25.28 | $25.09 | $25.10 | $25.10 | 10,674 |
| 2022-10-25 | $25.05 | $25.24 | $25.05 | $25.13 | $25.13 | 6,319 |
| 2022-10-24 | $25.06 | $25.10 | $24.99 | $25.05 | $25.05 | 19,528 |
| 2022-10-21 | $25.12 | $25.19 | $25.02 | $25.10 | $25.10 | 9,531 |
| 2022-10-20 | $25.14 | $25.23 | $25.12 | $25.12 | $25.12 | 5,590 |
| 2022-10-19 | $25.13 | $25.26 | $25.11 | $25.12 | $25.12 | 7,004 |
| 2022-10-18 | $25.18 | $25.29 | $25.11 | $25.12 | $25.12 | 4,197 |
| 2022-10-17 | $25.22 | $25.33 | $25.03 | $25.04 | $25.04 | 7,358 |
| 2022-10-14 | $25.10 | $25.25 | $25.09 | $25.25 | $25.25 | 4,544 |
| 2022-10-13 | $25.02 | $25.10 | $24.84 | $25.10 | $25.10 | 3,954 |
| 2022-10-12 | $25.14 | $25.17 | $25.01 | $25.05 | $25.05 | 8,127 |
| 2022-10-11 | $25.11 | $25.21 | $25.05 | $25.06 | $25.06 | 10,669 |
| 2022-10-10 | $25.11 | $25.33 | $25.11 | $25.15 | $25.15 | 3,286 |
| 2022-10-07 | $25.16 | $25.30 | $25.07 | $25.10 | $25.10 | 8,149 |
| 2022-10-06 | $25.18 | $25.34 | $25.16 | $25.17 | $25.17 | 8,333 |
| 2022-10-05 | $25.26 | $25.26 | $25.16 | $25.18 | $25.18 | 2,022 |
| 2022-10-04 | $25.38 | $25.38 | $25.24 | $25.27 | $25.27 | 8,459 |
| 2022-10-03 | $25.23 | $25.34 | $25.18 | $25.24 | $25.24 | 8,255 |
| 2022-09-30 | $25.12 | $25.34 | $25.12 | $25.32 | $25.32 | 23,629 |
| 2022-09-29 | $25.30 | $25.30 | $25.07 | $25.07 | $25.07 | 11,262 |
| 2022-09-28 | $25.24 | $25.36 | $25.10 | $25.26 | $25.26 | 8,560 |
| 2022-09-27 | $25.12 | $25.32 | $25.10 | $25.10 | $25.10 | 11,486 |
| 2022-09-26 | $25.10 | $25.19 | $25.10 | $25.12 | $25.12 | 8,002 |
| 2022-09-23 | $25.10 | $25.19 | $25.06 | $25.14 | $25.14 | 8,378 |
| 2022-09-22 | $25.16 | $25.21 | $25.05 | $25.17 | $25.17 | 5,507 |
| 2022-09-21 | $25.14 | $25.26 | $25.13 | $25.26 | $25.26 | 7,101 |
| 2022-09-20 | $25.15 | $25.26 | $25.12 | $25.26 | $25.26 | 7,662 |
| 2022-09-19 | $25.21 | $25.26 | $25.09 | $25.26 | $25.26 | 7,296 |
| 2022-09-16 | $25.20 | $25.29 | $25.09 | $25.11 | $25.11 | 10,644 |
| 2022-09-15 | $25.15 | $25.28 | $25.15 | $25.20 | $25.20 | 8,320 |
| 2022-09-14 | $25.11 | $25.23 | $25.11 | $25.22 | $25.22 | 88,915 |
| 2022-09-13 | $25.10 | $25.20 | $25.06 | $25.11 | $25.11 | 3,993 |
| 2022-09-12 | $25.20 | $25.23 | $25.12 | $25.16 | $25.16 | 10,225 |
| 2022-09-09 | $25.22 | $25.28 | $25.10 | $25.11 | $25.11 | 10,175 |
| 2022-09-08 | $25.15 | $25.30 | $25.09 | $25.11 | $25.11 | 7,842 |
| 2022-09-07 | $25.18 | $25.32 | $25.16 | $25.16 | $25.16 | 5,748 |
| 2022-09-06 | $25.22 | $25.29 | $25.11 | $25.26 | $25.26 | 3,726 |
| 2022-09-02 | $25.25 | $25.39 | $25.14 | $25.22 | $25.22 | 8,919 |
| 2022-09-01 | $25.20 | $25.37 | $25.16 | $25.20 | $25.20 | 3,708 |
| 2022-08-31 | $25.28 | $25.36 | $25.06 | $25.20 | $25.20 | 64,712 |
| 2022-08-30 | $25.56 | $25.73 | $25.47 | $25.55 | $25.15 | 9,044 |
| 2022-08-29 | $25.42 | $25.65 | $25.42 | $25.64 | $25.25 | 17,702 |
| 2022-08-26 | $25.44 | $25.47 | $25.36 | $25.42 | $25.03 | 16,370 |
| 2022-08-25 | $25.59 | $25.60 | $25.33 | $25.51 | $25.12 | 9,528 |
| 2022-08-24 | $25.29 | $25.48 | $25.29 | $25.42 | $25.03 | 5,226 |
| 2022-08-23 | $25.28 | $25.70 | $25.28 | $25.31 | $24.92 | 16,811 |
| 2022-08-22 | $25.30 | $25.38 | $25.28 | $25.31 | $24.92 | 6,450 |
| 2022-08-19 | $25.45 | $25.46 | $25.30 | $25.36 | $24.97 | 12,283 |
| 2022-08-18 | $25.30 | $25.48 | $25.30 | $25.45 | $25.06 | 1,846 |
| 2022-08-17 | $25.48 | $25.48 | $25.25 | $25.35 | $24.96 | 11,567 |
| 2022-08-16 | $25.75 | $25.96 | $25.44 | $25.51 | $25.12 | 15,520 |
| 2022-08-15 | $25.80 | $26.03 | $25.63 | $25.68 | $25.29 | 3,203 |
| 2022-08-12 | $25.86 | $26.11 | $25.85 | $25.96 | $25.56 | 1,696 |
| 2022-08-11 | $26.07 | $26.07 | $25.60 | $25.85 | $25.45 | 5,995 |
| 2022-08-10 | $26.11 | $26.34 | $25.98 | $26.07 | $25.67 | 3,975 |
| 2022-08-09 | $26.01 | $26.02 | $25.88 | $26.02 | $25.62 | 5,693 |
| 2022-08-08 | $25.87 | $26.17 | $25.87 | $25.97 | $25.57 | 4,098 |
| 2022-08-05 | $25.93 | $26.22 | $25.80 | $25.85 | $25.45 | 5,306 |
| 2022-08-04 | $25.78 | $26.29 | $25.78 | $26.06 | $25.66 | 4,066 |
| 2022-08-03 | $26.33 | $26.33 | $25.81 | $26.18 | $25.78 | 2,810 |
| 2022-08-02 | $25.79 | $26.38 | $25.64 | $25.64 | $25.25 | 5,705 |
| 2022-08-01 | $25.78 | $26.41 | $25.78 | $26.25 | $25.85 | 4,309 |
| 2022-07-29 | $25.60 | $26.29 | $25.55 | $25.87 | $25.47 | 19,474 |
| 2022-07-28 | $25.41 | $25.60 | $25.41 | $25.55 | $25.16 | 6,145 |
| 2022-07-27 | $25.35 | $25.50 | $25.30 | $25.50 | $25.11 | 6,383 |
| 2022-07-26 | $25.31 | $25.50 | $25.31 | $25.43 | $25.04 | 4,182 |
| 2022-07-25 | $25.32 | $25.45 | $25.32 | $25.44 | $25.05 | 2,799 |
| 2022-07-22 | $25.35 | $25.44 | $25.29 | $25.44 | $25.44 | 3,377 |
| 2022-07-21 | $25.26 | $25.46 | $25.26 | $25.33 | $25.33 | 5,271 |
| 2022-07-20 | $25.32 | $25.33 | $25.24 | $25.28 | $25.28 | 10,801 |
| 2022-07-19 | $25.23 | $25.37 | $25.23 | $25.37 | $25.37 | 10,953 |
| 2022-07-18 | $25.35 | $25.35 | $25.25 | $25.29 | $25.29 | 10,397 |
| 2022-07-15 | $25.35 | $25.44 | $25.25 | $25.36 | $25.36 | 3,223 |
| 2022-07-14 | $25.24 | $25.28 | $25.22 | $25.28 | $25.28 | 2,706 |
| 2022-07-13 | $25.30 | $25.35 | $25.22 | $25.32 | $25.32 | 4,000 |
| 2022-07-12 | $25.43 | $25.43 | $25.28 | $25.37 | $25.37 | 7,378 |
| 2022-07-11 | $25.26 | $25.45 | $25.25 | $25.36 | $25.36 | 3,084 |
| 2022-07-08 | $25.21 | $25.43 | $25.21 | $25.43 | $25.43 | 3,358 |
| 2022-07-07 | $25.20 | $25.29 | $25.18 | $25.22 | $25.22 | 4,579 |
| 2022-07-06 | $25.16 | $25.46 | $25.16 | $25.16 | $25.16 | 19,393 |
| 2022-07-05 | $25.30 | $25.43 | $25.25 | $25.32 | $25.32 | 5,411 |
| 2022-07-01 | $25.10 | $25.46 | $25.10 | $25.30 | $25.30 | 5,066 |
| 2022-06-30 | $25.10 | $25.46 | $25.09 | $25.13 | $25.13 | 10,048 |
| 2022-06-29 | $25.15 | $25.19 | $25.08 | $25.09 | $25.09 | 9,074 |
| 2022-06-28 | $25.11 | $25.42 | $25.09 | $25.19 | $25.19 | 4,434 |
| 2022-06-27 | $25.13 | $25.25 | $25.08 | $25.21 | $25.21 | 14,589 |
| 2022-06-24 | $25.09 | $25.21 | $25.06 | $25.16 | $25.16 | 4,321 |
| 2022-06-23 | $25.17 | $25.46 | $25.12 | $25.13 | $25.13 | 4,649 |
| 2022-06-22 | $25.24 | $25.24 | $25.03 | $25.03 | $25.03 | 5,741 |
| 2022-06-21 | $25.26 | $25.38 | $25.14 | $25.22 | $25.22 | 6,520 |
| 2022-06-17 | $25.31 | $25.45 | $25.12 | $25.22 | $25.22 | 19,685 |
| 2022-06-16 | $25.40 | $25.48 | $25.33 | $25.40 | $25.40 | 3,010 |
| 2022-06-15 | $25.51 | $25.51 | $25.30 | $25.50 | $25.50 | 8,857 |
| 2022-06-14 | $25.48 | $25.48 | $25.36 | $25.41 | $25.41 | 7,894 |
| 2022-06-13 | $25.40 | $25.61 | $25.35 | $25.40 | $25.40 | 17,379 |
| 2022-06-10 | $25.40 | $25.62 | $25.40 | $25.43 | $25.43 | 11,825 |
| 2022-06-09 | $25.50 | $25.60 | $25.43 | $25.53 | $25.53 | 5,884 |
| 2022-06-08 | $25.50 | $25.70 | $25.47 | $25.70 | $25.70 | 3,912 |
| 2022-06-07 | $25.54 | $25.63 | $25.46 | $25.63 | $25.63 | 3,071 |
| 2022-06-06 | $25.67 | $25.70 | $25.42 | $25.58 | $25.58 | 4,549 |
| 2022-06-03 | $25.43 | $25.77 | $25.40 | $25.64 | $25.64 | 7,352 |
| 2022-06-02 | $25.58 | $25.70 | $25.35 | $25.56 | $25.56 | 21,280 |
| 2022-06-01 | $25.60 | $25.95 | $25.60 | $25.63 | $25.63 | 3,743 |
| 2022-05-31 | $25.42 | $25.91 | $25.20 | $25.88 | $25.88 | 30,802 |
| 2022-05-27 | $25.88 | $25.95 | $25.77 | $25.91 | $25.52 | 5,233 |
| 2022-05-26 | $25.76 | $25.89 | $25.60 | $25.83 | $25.44 | 4,813 |
| 2022-05-25 | $25.82 | $25.92 | $25.39 | $25.75 | $25.36 | 5,159 |
| 2022-05-24 | $25.51 | $25.78 | $25.40 | $25.62 | $25.23 | 4,996 |
| 2022-05-23 | $25.33 | $25.54 | $25.33 | $25.42 | $25.04 | 4,458 |
| 2022-05-20 | $25.51 | $25.54 | $25.26 | $25.52 | $25.14 | 5,240 |
| 2022-05-19 | $25.40 | $25.59 | $25.28 | $25.31 | $24.93 | 5,255 |
| 2022-05-18 | $25.16 | $25.36 | $25.16 | $25.20 | $24.82 | 8,384 |
| 2022-05-17 | $25.39 | $25.40 | $25.19 | $25.21 | $24.83 | 8,924 |
| 2022-05-16 | $25.29 | $25.49 | $25.02 | $25.15 | $24.77 | 16,576 |
| 2022-05-13 | $25.45 | $25.62 | $25.07 | $25.17 | $24.79 | 37,554 |
| 2022-05-12 | $25.33 | $25.44 | $25.31 | $25.31 | $24.93 | 27,929 |
| 2022-05-11 | $25.35 | $25.44 | $25.32 | $25.35 | $24.97 | 13,565 |
| 2022-05-10 | $25.41 | $25.45 | $25.31 | $25.32 | $24.94 | 19,114 |
| 2022-05-09 | $25.32 | $25.38 | $25.31 | $25.31 | $24.93 | 12,714 |
| 2022-05-06 | $25.33 | $25.71 | $25.31 | $25.32 | $24.94 | 9,479 |
| 2022-05-05 | $25.59 | $25.66 | $25.33 | $25.35 | $24.97 | 11,139 |
| 2022-05-04 | $25.41 | $25.96 | $25.35 | $25.78 | $25.39 | 11,539 |
| 2022-05-03 | $25.31 | $25.66 | $25.31 | $25.60 | $25.22 | 20,148 |
| 2022-05-02 | $25.36 | $25.57 | $25.31 | $25.31 | $24.93 | 11,634 |
| 2022-04-29 | $25.34 | $25.51 | $25.31 | $25.50 | $25.12 | 27,038 |
| 2022-04-28 | $25.36 | $25.44 | $25.31 | $25.42 | $25.04 | 8,638 |
| 2022-04-27 | $25.39 | $25.56 | $25.33 | $25.34 | $24.96 | 8,880 |
| 2022-04-26 | $25.41 | $25.68 | $25.31 | $25.36 | $24.98 | 8,665 |
| 2022-04-25 | $25.52 | $25.69 | $25.40 | $25.69 | $25.30 | 2,606 |
| 2022-04-22 | $25.30 | $25.57 | $25.30 | $25.35 | $24.97 | 6,671 |
| 2022-04-21 | $25.48 | $25.81 | $25.37 | $25.37 | $24.99 | 50,971 |
| 2022-04-20 | $25.74 | $25.79 | $25.45 | $25.46 | $25.08 | 7,214 |
| 2022-04-19 | $25.45 | $25.57 | $25.41 | $25.41 | $25.03 | 7,047 |
| 2022-04-18 | $25.50 | $25.68 | $25.41 | $25.50 | $25.12 | 8,207 |
| 2022-04-14 | $25.44 | $25.67 | $25.31 | $25.51 | $25.12 | 213,306 |
| 2022-04-13 | $25.46 | $25.48 | $25.40 | $25.41 | $25.03 | 4,476 |
| 2022-04-12 | $25.41 | $25.60 | $25.41 | $25.43 | $25.05 | 8,990 |
| 2022-04-11 | $25.41 | $25.67 | $25.40 | $25.40 | $25.02 | 5,776 |
| 2022-04-08 | $25.53 | $25.86 | $25.50 | $25.52 | $25.14 | 4,931 |
| 2022-04-07 | $25.57 | $25.79 | $25.53 | $25.71 | $25.32 | 6,887 |
| 2022-04-06 | $25.28 | $25.70 | $25.28 | $25.65 | $25.27 | 7,298 |
| 2022-04-05 | $25.70 | $25.73 | $25.45 | $25.73 | $25.34 | 16,810 |
| 2022-04-04 | $25.70 | $25.85 | $25.70 | $25.85 | $25.46 | 3,908 |
| 2022-04-01 | $25.94 | $25.94 | $25.76 | $25.76 | $25.37 | 1,978 |
| 2022-03-31 | $25.53 | $26.15 | $25.53 | $26.15 | $25.76 | 34,923 |
| 2022-03-30 | $25.50 | $25.87 | $25.41 | $25.87 | $25.48 | 13,879 |
| 2022-03-29 | $25.38 | $25.75 | $25.31 | $25.43 | $25.05 | 23,043 |
| 2022-03-28 | $25.34 | $25.62 | $25.31 | $25.37 | $24.99 | 15,074 |
| 2022-03-25 | $25.61 | $25.70 | $25.31 | $25.39 | $25.01 | 16,688 |
| 2022-03-24 | $25.33 | $25.66 | $25.31 | $25.40 | $25.02 | 12,074 |
| 2022-03-23 | $25.49 | $25.49 | $25.26 | $25.40 | $25.02 | 10,829 |
| 2022-03-22 | $25.22 | $25.71 | $25.07 | $25.35 | $24.97 | 22,325 |
| 2022-03-21 | $25.58 | $25.62 | $25.11 | $25.22 | $24.84 | 15,699 |
| 2022-03-18 | $25.52 | $25.74 | $25.50 | $25.60 | $25.22 | 8,220 |
| 2022-03-17 | $25.70 | $25.70 | $25.50 | $25.56 | $25.18 | 11,602 |
| 2022-03-16 | $25.74 | $25.74 | $25.45 | $25.46 | $25.08 | 8,753 |
| 2022-03-15 | $25.40 | $25.74 | $25.10 | $25.45 | $25.07 | 17,113 |
| 2022-03-14 | $25.45 | $25.47 | $25.04 | $25.33 | $24.95 | 19,261 |
| 2022-03-11 | $25.42 | $25.50 | $25.35 | $25.35 | $24.97 | 15,171 |
| 2022-03-10 | $25.45 | $25.56 | $25.30 | $25.30 | $24.92 | 9,904 |
| 2022-03-09 | $25.56 | $25.70 | $25.49 | $25.49 | $25.11 | 11,496 |
| 2022-03-08 | $25.62 | $26.10 | $25.55 | $25.55 | $25.17 | 6,720 |
| 2022-03-07 | $25.68 | $26.09 | $25.65 | $25.65 | $25.27 | 10,723 |
| 2022-03-04 | $25.53 | $25.93 | $25.53 | $25.75 | $25.36 | 14,016 |
| 2022-03-03 | $25.99 | $26.10 | $25.75 | $25.96 | $25.57 | 2,707 |
| 2022-03-02 | $26.00 | $26.09 | $25.72 | $25.74 | $25.35 | 7,321 |
| 2022-03-01 | $26.07 | $26.10 | $25.91 | $26.00 | $25.61 | 5,665 |
| 2022-02-28 | $25.55 | $26.17 | $25.55 | $26.16 | $25.77 | 20,768 |
| 2022-02-25 | $25.90 | $26.20 | $25.84 | $25.89 | $25.13 | 4,031 |
| 2022-02-24 | $25.65 | $25.90 | $25.30 | $25.75 | $24.99 | 11,797 |
| 2022-02-23 | $25.75 | $25.83 | $25.75 | $25.75 | $24.99 | 6,734 |
| 2022-02-22 | $25.80 | $25.95 | $25.66 | $25.75 | $24.99 | 14,013 |
| 2022-02-18 | $25.82 | $26.10 | $25.76 | $26.04 | $25.27 | 4,152 |
| 2022-02-17 | $25.75 | $25.99 | $25.66 | $25.66 | $24.90 | 3,510 |
| 2022-02-16 | $25.65 | $26.09 | $25.65 | $25.75 | $24.99 | 6,452 |
| 2022-02-15 | $25.67 | $26.02 | $25.67 | $25.86 | $25.09 | 12,830 |
| 2022-02-14 | $25.89 | $25.89 | $25.51 | $25.73 | $24.96 | 6,737 |
| 2022-02-11 | $26.06 | $26.06 | $25.62 | $25.80 | $25.04 | 13,021 |
| 2022-02-10 | $25.80 | $26.22 | $25.53 | $26.18 | $25.41 | 9,638 |
| 2022-02-09 | $26.11 | $26.31 | $26.08 | $26.08 | $25.31 | 4,933 |
| 2022-02-08 | $26.20 | $26.29 | $25.96 | $26.23 | $25.45 | 3,854 |
| 2022-02-07 | $25.86 | $26.18 | $25.86 | $26.03 | $25.25 | 3,346 |
| 2022-02-04 | $25.75 | $26.17 | $25.52 | $25.93 | $25.16 | 14,411 |
| 2022-02-03 | $25.75 | $25.91 | $25.75 | $25.75 | $24.99 | 4,996 |
| 2022-02-02 | $26.02 | $26.18 | $25.80 | $25.96 | $25.19 | 6,740 |
| 2022-02-01 | $25.75 | $26.48 | $25.75 | $26.21 | $25.43 | 4,999 |
| 2022-01-31 | $25.63 | $26.43 | $25.63 | $26.24 | $25.46 | 6,281 |
| 2022-01-28 | $25.57 | $26.28 | $25.50 | $26.09 | $25.32 | 32,663 |
| 2022-01-27 | $26.23 | $26.38 | $25.56 | $25.58 | $24.82 | 5,687 |
| 2022-01-26 | $26.50 | $26.53 | $26.22 | $26.35 | $25.57 | 4,550 |
| 2022-01-25 | $26.45 | $26.55 | $26.25 | $26.54 | $25.75 | 11,184 |
| 2022-01-24 | $26.34 | $26.55 | $26.15 | $26.35 | $25.57 | 13,117 |
| 2022-01-21 | $26.33 | $26.60 | $26.22 | $26.58 | $25.79 | 6,252 |
| 2022-01-20 | $26.51 | $26.58 | $26.42 | $26.50 | $25.71 | 3,672 |
| 2022-01-19 | $26.31 | $26.60 | $26.26 | $26.39 | $25.61 | 3,647 |
| 2022-01-18 | $26.31 | $26.58 | $26.17 | $26.58 | $25.79 | 8,106 |
| 2022-01-14 | $26.58 | $26.58 | $26.20 | $26.42 | $25.64 | 6,182 |
| 2022-01-13 | $26.52 | $26.65 | $26.41 | $26.65 | $25.86 | 6,073 |
| 2022-01-12 | $26.54 | $26.58 | $26.54 | $26.58 | $25.79 | 2,254 |
| 2022-01-11 | $26.51 | $26.65 | $26.16 | $26.60 | $25.81 | 3,735 |
| 2022-01-10 | $26.12 | $26.59 | $26.08 | $26.44 | $25.66 | 8,986 |
| 2022-01-07 | $26.48 | $26.48 | $26.27 | $26.29 | $25.51 | 4,198 |
| 2022-01-06 | $26.20 | $26.47 | $26.10 | $26.24 | $25.46 | 8,147 |
| 2022-01-05 | $26.52 | $26.68 | $26.15 | $26.15 | $25.38 | 5,398 |
| 2022-01-04 | $26.58 | $26.60 | $26.42 | $26.60 | $25.81 | 3,258 |
| 2022-01-03 | $26.59 | $26.65 | $26.51 | $26.60 | $25.81 | 9,149 |
| 2021-12-31 | $26.46 | $26.73 | $26.46 | $26.56 | $25.77 | 13,891 |
| 2021-12-30 | $26.45 | $26.62 | $26.45 | $26.60 | $25.81 | 3,931 |
| 2021-12-29 | $26.46 | $26.56 | $26.45 | $26.45 | $25.67 | 5,889 |
| 2021-12-28 | $26.45 | $26.56 | $26.45 | $26.45 | $25.67 | 4,710 |
| 2021-12-27 | $26.50 | $26.55 | $26.45 | $26.45 | $25.67 | 3,117 |
| 2021-12-23 | $26.57 | $26.74 | $26.45 | $26.59 | $25.80 | 8,749 |
| 2021-12-22 | $26.46 | $26.82 | $26.36 | $26.54 | $25.75 | 7,962 |
| 2021-12-21 | $26.35 | $26.69 | $26.30 | $26.33 | $25.55 | 13,349 |
| 2021-12-20 | $26.28 | $26.52 | $26.28 | $26.35 | $25.57 | 6,552 |
| 2021-12-17 | $26.40 | $26.48 | $26.39 | $26.48 | $25.69 | 2,820 |
| 2021-12-16 | $26.50 | $26.64 | $26.28 | $26.60 | $25.81 | 5,927 |
| 2021-12-15 | $26.53 | $26.62 | $26.21 | $26.31 | $25.53 | 4,702 |
| 2021-12-14 | $26.37 | $26.57 | $26.37 | $26.56 | $25.77 | 4,520 |
| 2021-12-13 | $26.55 | $26.66 | $26.25 | $26.61 | $25.82 | 3,689 |
| 2021-12-10 | $26.45 | $26.66 | $26.28 | $26.63 | $25.84 | 4,339 |
| 2021-12-09 | $26.47 | $26.67 | $26.47 | $26.65 | $25.86 | 5,850 |
| 2021-12-08 | $26.60 | $26.77 | $26.45 | $26.62 | $25.83 | 3,479 |
| 2021-12-07 | $26.73 | $27.07 | $26.56 | $26.81 | $26.02 | 6,479 |
| 2021-12-06 | $26.63 | $26.83 | $26.24 | $26.57 | $25.79 | 8,711 |
| 2021-12-03 | $26.26 | $26.55 | $26.15 | $26.47 | $25.69 | 8,284 |
| 2021-12-02 | $26.39 | $26.69 | $26.32 | $26.37 | $25.59 | 5,461 |
| 2021-12-01 | $26.15 | $26.68 | $26.15 | $26.17 | $25.40 | 10,322 |
| 2021-11-30 | $26.40 | $26.40 | $26.09 | $26.09 | $25.31 | 8,972 |
| 2021-11-29 | $26.57 | $26.89 | $26.57 | $26.68 | $25.51 | 2,339 |
| 2021-11-26 | $26.68 | $26.71 | $26.45 | $26.57 | $25.40 | 3,360 |
| 2021-11-24 | $26.73 | $26.84 | $26.53 | $26.75 | $25.57 | 3,469 |
| 2021-11-23 | $26.54 | $26.70 | $26.54 | $26.70 | $25.52 | 4,373 |
| 2021-11-22 | $26.74 | $26.94 | $26.61 | $26.74 | $25.56 | 4,054 |
| 2021-11-19 | $26.67 | $26.99 | $26.67 | $26.92 | $25.74 | 5,347 |
| 2021-11-18 | $26.89 | $27.06 | $26.65 | $26.65 | $25.48 | 5,957 |
| 2021-11-17 | $26.88 | $27.00 | $26.88 | $26.90 | $25.72 | 3,209 |
| 2021-11-16 | $26.91 | $27.14 | $26.89 | $26.95 | $25.76 | 4,539 |
| 2021-11-15 | $27.03 | $27.10 | $26.87 | $26.88 | $25.70 | 2,730 |
| 2021-11-12 | $27.15 | $27.23 | $26.90 | $27.10 | $25.91 | 6,835 |
| 2021-11-11 | $27.13 | $27.28 | $27.06 | $27.19 | $25.99 | 11,278 |
| 2021-11-10 | $27.32 | $27.32 | $26.97 | $27.30 | $26.09 | 5,295 |
| 2021-11-09 | $27.24 | $27.58 | $27.17 | $27.28 | $26.08 | 5,648 |
| 2021-11-08 | $27.32 | $27.55 | $27.31 | $27.48 | $26.27 | 4,538 |
| 2021-11-05 | $27.57 | $27.61 | $27.32 | $27.52 | $26.31 | 9,915 |
| 2021-11-04 | $27.25 | $27.48 | $27.25 | $27.41 | $26.20 | 8,989 |
| 2021-11-03 | $27.11 | $27.39 | $27.11 | $27.38 | $26.17 | 5,334 |
| 2021-11-02 | $27.12 | $27.22 | $27.04 | $27.22 | $26.02 | 7,928 |
| 2021-11-01 | $26.89 | $27.28 | $26.89 | $27.20 | $26.00 | 17,615 |
| 2021-10-29 | $26.93 | $27.00 | $26.86 | $26.99 | $25.80 | 4,963 |
| 2021-10-28 | $27.02 | $27.13 | $26.86 | $26.94 | $25.75 | 3,873 |
| 2021-10-27 | $27.05 | $27.15 | $27.04 | $27.04 | $25.85 | 1,826 |
| 2021-10-26 | $26.98 | $27.15 | $26.96 | $27.00 | $25.81 | 13,364 |
| 2021-10-25 | $26.98 | $27.09 | $26.98 | $27.05 | $25.86 | 4,398 |
| 2021-10-22 | $26.86 | $27.00 | $26.86 | $27.00 | $25.81 | 5,506 |
| 2021-10-21 | $27.10 | $27.20 | $26.91 | $27.05 | $25.86 | 3,839 |
| 2021-10-20 | $26.81 | $27.07 | $26.80 | $27.00 | $25.81 | 9,826 |
| 2021-10-19 | $27.06 | $27.06 | $26.80 | $26.99 | $25.80 | 2,888 |
| 2021-10-18 | $26.81 | $27.24 | $26.81 | $26.98 | $25.80 | 3,709 |
| 2021-10-15 | $27.06 | $27.59 | $26.91 | $27.02 | $25.83 | 14,228 |
| 2021-10-14 | $27.04 | $27.60 | $27.04 | $27.24 | $26.04 | 9,272 |
| 2021-10-13 | $27.15 | $27.24 | $27.06 | $27.10 | $25.91 | 13,274 |
| 2021-10-12 | $27.31 | $27.32 | $27.00 | $27.13 | $25.94 | 26,111 |
| 2021-10-11 | $26.73 | $27.29 | $26.73 | $26.96 | $25.77 | 4,920 |
| 2021-10-08 | $27.95 | $27.95 | $27.38 | $27.52 | $26.31 | 6,330 |
| 2021-10-07 | $28.46 | $28.83 | $27.95 | $28.08 | $26.84 | 20,184 |
| 2021-10-06 | $29.05 | $29.16 | $28.74 | $28.81 | $27.54 | 155,489 |
| 2021-10-05 | $29.47 | $29.47 | $28.83 | $29.07 | $27.79 | 81,462 |
| 2021-10-04 | $29.24 | $29.24 | $28.61 | $29.05 | $27.77 | 12,017 |
| 2021-10-01 | $28.95 | $29.66 | $28.61 | $29.25 | $27.96 | 55,202 |
| 2021-09-30 | $28.60 | $29.24 | $28.49 | $29.09 | $27.81 | 263,556 |
| 2021-09-29 | $27.73 | $28.81 | $27.25 | $28.70 | $27.44 | 37,660 |
| 2021-09-28 | $26.86 | $28.26 | $26.75 | $27.96 | $26.73 | 47,941 |
| 2021-09-27 | $27.00 | $27.35 | $26.75 | $27.13 | $25.94 | 36,675 |
| 2021-09-24 | $27.00 | $27.10 | $26.76 | $27.04 | $25.85 | 15,009 |
| 2021-09-23 | $27.29 | $27.37 | $27.04 | $27.10 | $25.91 | 8,795 |
| 2021-09-22 | $27.21 | $27.49 | $27.18 | $27.26 | $26.06 | 9,557 |
| 2021-09-21 | $27.25 | $27.48 | $27.12 | $27.25 | $26.05 | 2,393 |
| 2021-09-20 | $27.22 | $27.34 | $27.10 | $27.30 | $26.10 | 4,790 |
| 2021-09-17 | $27.41 | $27.61 | $27.41 | $27.54 | $26.33 | 5,202 |
| 2021-09-16 | $27.42 | $27.61 | $27.41 | $27.51 | $26.30 | 4,326 |
| 2021-09-15 | $27.66 | $27.93 | $27.48 | $27.48 | $26.27 | 6,560 |
| 2021-09-14 | $27.71 | $28.20 | $27.68 | $27.69 | $26.48 | 4,799 |
| 2021-09-13 | $27.80 | $28.18 | $27.71 | $27.71 | $26.49 | 4,262 |
| 2021-09-10 | $27.72 | $28.17 | $27.70 | $27.70 | $26.48 | 2,580 |
| 2021-09-09 | $27.69 | $28.23 | $27.64 | $27.70 | $26.48 | 2,713 |
| 2021-09-08 | $27.72 | $27.85 | $27.66 | $27.80 | $26.58 | 5,322 |
| 2021-09-07 | $27.63 | $28.24 | $27.59 | $27.73 | $26.51 | 11,720 |
| 2021-09-03 | $27.84 | $28.03 | $27.79 | $28.03 | $26.80 | 9,086 |
| 2021-09-02 | $27.64 | $27.76 | $27.64 | $27.74 | $26.52 | 9,940 |
| 2021-09-01 | $27.54 | $27.69 | $27.54 | $27.64 | $26.42 | 13,509 |
| 2021-08-31 | $27.35 | $27.47 | $27.35 | $27.45 | $26.24 | 4,432 |
| 2021-08-30 | $27.59 | $27.68 | $27.41 | $27.60 | $26.01 | 11,343 |
| 2021-08-27 | $27.44 | $27.50 | $27.33 | $27.45 | $25.87 | 3,034 |
| 2021-08-26 | $27.51 | $27.51 | $27.31 | $27.31 | $25.74 | 2,855 |
| 2021-08-25 | $27.48 | $27.58 | $27.37 | $27.37 | $25.80 | 3,777 |
| 2021-08-24 | $27.46 | $27.61 | $27.39 | $27.49 | $25.91 | 4,337 |
| 2021-08-23 | $27.56 | $27.59 | $27.35 | $27.46 | $25.88 | 3,218 |
| 2021-08-20 | $27.47 | $27.68 | $27.47 | $27.51 | $25.93 | 2,259 |
| 2021-08-19 | $27.51 | $27.55 | $27.33 | $27.49 | $25.91 | 3,165 |
| 2021-08-18 | $27.60 | $27.69 | $27.51 | $27.51 | $25.93 | 3,935 |
| 2021-08-17 | $27.69 | $27.69 | $27.54 | $27.55 | $25.96 | 4,025 |
| 2021-08-16 | $27.63 | $27.86 | $27.53 | $27.69 | $26.10 | 5,328 |
| 2021-08-13 | $27.57 | $27.85 | $27.52 | $27.65 | $26.06 | 3,718 |
| 2021-08-12 | $27.53 | $27.80 | $27.46 | $27.58 | $25.99 | 7,333 |
| 2021-08-11 | $27.55 | $27.73 | $27.54 | $27.72 | $26.12 | 1,996 |
| 2021-08-10 | $27.60 | $27.77 | $27.44 | $27.57 | $25.98 | 4,736 |
| 2021-08-09 | $27.85 | $27.87 | $27.49 | $27.55 | $25.96 | 7,566 |
| 2021-08-06 | $27.54 | $27.79 | $27.54 | $27.78 | $26.18 | 8,040 |
| 2021-08-05 | $27.59 | $27.88 | $27.48 | $27.85 | $26.25 | 8,032 |
| 2021-08-04 | $27.52 | $27.58 | $27.52 | $27.56 | $25.97 | 4,717 |
| 2021-08-03 | $27.55 | $27.59 | $27.48 | $27.58 | $25.99 | 3,355 |
| 2021-08-02 | $27.60 | $27.60 | $27.55 | $27.57 | $25.98 | 7,106 |
| 2021-07-30 | $27.54 | $27.60 | $27.45 | $27.60 | $26.01 | 4,296 |
| 2021-07-29 | $27.59 | $27.60 | $27.49 | $27.60 | $26.01 | 3,821 |
| 2021-07-28 | $27.60 | $27.60 | $27.45 | $27.59 | $26.00 | 3,025 |
| 2021-07-27 | $27.64 | $27.65 | $27.45 | $27.63 | $26.04 | 2,799 |
| 2021-07-26 | $27.70 | $27.70 | $27.63 | $27.68 | $26.09 | 4,172 |
| 2021-07-23 | $27.69 | $27.70 | $27.62 | $27.70 | $26.11 | 9,615 |
| 2021-07-22 | $27.80 | $27.80 | $27.64 | $27.80 | $26.20 | 2,520 |
| 2021-07-21 | $27.68 | $27.93 | $27.62 | $27.62 | $26.03 | 4,855 |
| 2021-07-20 | $27.68 | $28.17 | $27.64 | $27.84 | $26.24 | 8,220 |
| 2021-07-19 | $27.72 | $27.80 | $27.62 | $27.63 | $26.04 | 3,490 |
| 2021-07-16 | $28.22 | $28.22 | $27.84 | $28.02 | $26.41 | 8,014 |
| 2021-07-15 | $28.23 | $28.30 | $28.02 | $28.30 | $26.67 | 3,379 |
| 2021-07-14 | $27.87 | $28.29 | $27.87 | $28.18 | $26.56 | 3,030 |
| 2021-07-13 | $28.21 | $28.21 | $27.88 | $27.88 | $26.28 | 2,666 |
| 2021-07-12 | $28.06 | $28.30 | $28.02 | $28.21 | $26.59 | 3,002 |
| 2021-07-09 | $28.07 | $28.32 | $27.97 | $28.02 | $26.41 | 3,279 |
| 2021-07-08 | $28.25 | $28.29 | $28.12 | $28.24 | $26.62 | 2,884 |
| 2021-07-07 | $28.34 | $28.35 | $28.25 | $28.34 | $26.71 | 5,001 |
| 2021-07-06 | $28.22 | $28.35 | $28.22 | $28.34 | $26.71 | 7,474 |
| 2021-07-02 | $28.39 | $28.78 | $28.22 | $28.22 | $26.59 | 4,199 |
| 2021-07-01 | $28.79 | $28.79 | $28.16 | $28.30 | $26.67 | 4,813 |
| 2021-06-30 | $28.14 | $28.60 | $28.13 | $28.33 | $26.70 | 7,006 |
| 2021-06-29 | $28.41 | $28.60 | $28.08 | $28.21 | $26.59 | 3,957 |
| 2021-06-28 | $28.75 | $28.80 | $28.10 | $28.79 | $27.13 | 2,411 |
| 2021-06-25 | $28.13 | $28.79 | $28.13 | $28.43 | $26.79 | 2,318 |
| 2021-06-24 | $28.15 | $28.79 | $28.15 | $28.39 | $26.76 | 6,613 |
| 2021-06-23 | $28.49 | $28.55 | $28.20 | $28.20 | $26.57 | 14,444 |
| 2021-06-22 | $28.41 | $28.50 | $28.31 | $28.47 | $26.83 | 4,137 |
| 2021-06-21 | $28.27 | $28.74 | $28.25 | $28.49 | $26.85 | 4,186 |
| 2021-06-18 | $28.12 | $28.50 | $28.12 | $28.25 | $26.62 | 2,215 |
| 2021-06-17 | $28.35 | $28.45 | $28.13 | $28.17 | $26.55 | 4,521 |
| 2021-06-16 | $28.25 | $28.50 | $28.00 | $28.21 | $26.59 | 5,439 |
| 2021-06-15 | $28.10 | $28.50 | $27.98 | $28.50 | $26.86 | 10,937 |
| 2021-06-14 | $28.50 | $28.50 | $27.91 | $28.50 | $26.86 | 5,757 |
| 2021-06-11 | $28.80 | $28.80 | $28.02 | $28.50 | $26.86 | 4,346 |
| 2021-06-10 | $27.73 | $28.82 | $27.73 | $28.77 | $27.11 | 3,584 |
| 2021-06-09 | $27.98 | $28.33 | $27.96 | $28.30 | $26.67 | 6,422 |
| 2021-06-08 | $28.25 | $28.26 | $27.69 | $28.25 | $26.62 | 3,216 |
| 2021-06-07 | $28.00 | $28.00 | $27.73 | $27.95 | $26.34 | 1,813 |
| 2021-06-04 | $28.05 | $28.10 | $27.54 | $27.84 | $26.23 | 8,457 |
| 2021-06-03 | $28.00 | $28.00 | $27.55 | $27.93 | $26.32 | 5,239 |
| 2021-06-02 | $28.04 | $28.10 | $28.01 | $28.01 | $26.40 | 4,892 |
| 2021-06-01 | $27.79 | $27.92 | $27.55 | $27.75 | $26.15 | 6,043 |
| 2021-05-28 | $27.03 | $27.75 | $27.03 | $27.75 | $26.15 | 5,812 |
| 2021-05-27 | $27.49 | $28.05 | $27.43 | $27.43 | $25.49 | 3,291 |
| 2021-05-26 | $27.54 | $27.75 | $27.31 | $27.75 | $25.79 | 5,742 |
| 2021-05-25 | $27.53 | $27.89 | $27.25 | $27.89 | $25.92 | 11,079 |
| 2021-05-24 | $27.80 | $27.80 | $27.26 | $27.80 | $25.83 | 5,308 |
| 2021-05-21 | $27.28 | $27.78 | $27.16 | $27.78 | $25.82 | 2,626 |
| 2021-05-20 | $27.29 | $27.79 | $27.16 | $27.70 | $25.74 | 8,997 |
| 2021-05-19 | $26.67 | $27.70 | $26.67 | $26.92 | $25.02 | 8,887 |
| 2021-05-18 | $26.82 | $27.00 | $26.82 | $26.95 | $25.04 | 3,821 |
| 2021-05-17 | $26.75 | $27.04 | $26.75 | $26.98 | $25.07 | 3,399 |
| 2021-05-14 | $26.90 | $27.11 | $26.70 | $26.81 | $24.92 | 4,538 |
| 2021-05-13 | $26.70 | $26.90 | $26.62 | $26.88 | $24.98 | 8,567 |
| 2021-05-12 | $26.79 | $26.80 | $26.67 | $26.78 | $24.88 | 13,025 |
| 2021-05-11 | $26.89 | $26.91 | $26.77 | $26.79 | $24.90 | 7,219 |
| 2021-05-10 | $27.27 | $27.32 | $27.08 | $27.10 | $25.18 | 6,414 |
| 2021-05-07 | $27.15 | $27.50 | $27.15 | $27.28 | $25.35 | 6,219 |
| 2021-05-06 | $27.33 | $27.63 | $27.07 | $27.35 | $25.42 | 7,643 |
| 2021-05-05 | $27.45 | $27.63 | $27.35 | $27.35 | $25.41 | 5,018 |
| 2021-05-04 | $27.24 | $27.79 | $27.24 | $27.74 | $25.78 | 11,778 |
| 2021-05-03 | $27.12 | $27.43 | $27.12 | $27.36 | $25.42 | 9,138 |
| 2021-04-30 | $26.97 | $27.43 | $26.97 | $27.37 | $25.43 | 6,450 |
| 2021-04-29 | $27.25 | $27.71 | $27.17 | $27.25 | $25.32 | 3,750 |
| 2021-04-28 | $27.25 | $27.79 | $27.15 | $27.41 | $25.47 | 5,795 |
| 2021-04-27 | $27.50 | $27.78 | $27.33 | $27.33 | $25.40 | 8,936 |
| 2021-04-26 | $27.30 | $27.59 | $27.30 | $27.56 | $25.61 | 1,573 |
| 2021-04-23 | $27.25 | $27.80 | $27.25 | $27.40 | $25.46 | 5,302 |
| 2021-04-22 | $27.35 | $27.35 | $27.10 | $27.10 | $25.18 | 3,578 |
| 2021-04-21 | $27.32 | $27.40 | $27.32 | $27.33 | $25.40 | 4,469 |
| 2021-04-20 | $27.18 | $27.31 | $27.18 | $27.30 | $25.37 | 2,773 |
| 2021-04-19 | $27.27 | $27.28 | $27.18 | $27.18 | $25.26 | 1,551 |
| 2021-04-16 | $27.22 | $27.32 | $27.21 | $27.32 | $25.39 | 5,092 |
| 2021-04-15 | $27.32 | $27.32 | $27.18 | $27.32 | $25.39 | 5,917 |
| 2021-04-14 | $27.44 | $27.44 | $27.05 | $27.32 | $25.39 | 7,281 |
| 2021-04-13 | $27.45 | $27.69 | $27.39 | $27.45 | $25.51 | 6,670 |
| 2021-04-12 | $27.26 | $27.93 | $27.25 | $27.54 | $25.59 | 3,890 |
| 2021-04-09 | $27.82 | $27.87 | $27.38 | $27.51 | $25.56 | 7,504 |
| 2021-04-08 | $27.87 | $27.89 | $27.46 | $27.61 | $25.65 | 3,480 |
| 2021-04-07 | $27.14 | $27.74 | $27.14 | $27.59 | $25.64 | 3,705 |
| 2021-04-06 | $27.28 | $27.94 | $27.28 | $27.65 | $25.69 | 5,046 |
| 2021-04-05 | $27.41 | $27.94 | $27.23 | $27.53 | $25.58 | 2,780 |
| 2021-04-01 | $27.82 | $27.94 | $27.78 | $27.92 | $25.95 | 4,761 |
| 2021-03-31 | $27.79 | $27.93 | $26.94 | $27.82 | $25.85 | 3,761 |
| 2021-03-30 | $26.86 | $27.91 | $26.86 | $27.65 | $25.69 | 3,098 |
| 2021-03-29 | $27.45 | $27.73 | $26.90 | $27.58 | $25.63 | 5,380 |
| 2021-03-26 | $27.59 | $27.92 | $27.27 | $27.77 | $25.81 | 3,868 |
| 2021-03-25 | $27.93 | $27.93 | $27.05 | $27.90 | $25.93 | 3,338 |
| 2021-03-24 | $27.58 | $27.95 | $26.63 | $27.95 | $25.97 | 4,406 |
| 2021-03-23 | $27.47 | $27.92 | $27.19 | $27.61 | $25.66 | 6,971 |
| 2021-03-22 | $26.65 | $27.93 | $26.65 | $27.45 | $25.51 | 7,801 |
| 2021-03-19 | $27.15 | $27.87 | $27.05 | $27.30 | $25.37 | 3,221 |
| 2021-03-18 | $27.98 | $27.98 | $27.16 | $27.47 | $25.53 | 4,906 |
| 2021-03-17 | $27.57 | $27.99 | $27.57 | $27.85 | $25.88 | 2,330 |
| 2021-03-16 | $27.31 | $28.25 | $27.31 | $28.04 | $26.06 | 8,330 |
| 2021-03-15 | $27.15 | $27.15 | $27.15 | $27.15 | $25.23 | 1,482 |
| 2021-03-12 | $27.11 | $27.16 | $27.05 | $27.16 | $25.24 | 3,895 |
| 2021-03-11 | $27.07 | $27.11 | $26.90 | $27.01 | $25.10 | 5,050 |
| 2021-03-10 | $26.70 | $27.05 | $26.70 | $26.90 | $25.00 | 3,778 |
| 2021-03-09 | $26.64 | $27.07 | $26.59 | $26.83 | $24.93 | 8,383 |
| 2021-03-08 | $26.33 | $26.49 | $26.32 | $26.49 | $24.62 | 4,129 |
| 2021-03-05 | $26.43 | $26.61 | $26.23 | $26.53 | $24.65 | 10,370 |
| 2021-03-04 | $26.05 | $26.43 | $26.01 | $26.42 | $24.55 | 16,849 |
| 2021-03-03 | $26.02 | $26.33 | $26.01 | $26.08 | $24.24 | 6,915 |
| 2021-03-02 | $26.12 | $26.30 | $26.02 | $26.12 | $24.27 | 6,556 |
| 2021-03-01 | $25.98 | $26.31 | $25.98 | $26.08 | $24.24 | 10,097 |
| 2021-02-26 | $25.78 | $26.19 | $25.78 | $26.12 | $24.27 | 10,045 |
| 2021-02-25 | $26.57 | $26.57 | $26.08 | $26.18 | $23.97 | 18,178 |
| 2021-02-24 | $26.84 | $26.93 | $26.42 | $26.65 | $24.40 | 16,472 |
| 2021-02-23 | $26.89 | $26.89 | $26.47 | $26.73 | $24.47 | 7,399 |
| 2021-02-22 | $26.89 | $27.00 | $26.43 | $26.79 | $24.53 | 17,423 |
| 2021-02-19 | $26.70 | $27.09 | $26.42 | $26.78 | $24.52 | 6,309 |
| 2021-02-18 | $26.63 | $26.83 | $26.40 | $26.80 | $24.53 | 13,288 |
| 2021-02-17 | $27.53 | $27.87 | $26.61 | $26.64 | $24.38 | 9,874 |
| 2021-02-16 | $27.06 | $28.14 | $26.57 | $26.70 | $24.44 | 14,658 |
| 2021-02-12 | $27.03 | $28.35 | $27.00 | $27.12 | $24.83 | 6,447 |
| 2021-02-11 | $27.70 | $27.70 | $27.00 | $27.13 | $24.84 | 10,997 |
| 2021-02-10 | $26.94 | $27.77 | $26.94 | $27.77 | $25.42 | 5,494 |
| 2021-02-09 | $27.02 | $27.86 | $26.62 | $27.78 | $25.43 | 4,517 |
| 2021-02-08 | $27.27 | $27.30 | $26.77 | $27.27 | $24.96 | 3,896 |
| 2021-02-05 | $26.72 | $27.73 | $26.72 | $27.27 | $24.96 | 15,530 |
| 2021-02-04 | $26.70 | $26.88 | $26.70 | $26.83 | $24.56 | 6,381 |
| 2021-02-03 | $26.81 | $27.00 | $26.40 | $26.58 | $24.33 | 15,910 |
| 2021-02-02 | $27.05 | $27.05 | $26.86 | $26.92 | $24.64 | 3,007 |
| 2021-02-01 | $27.08 | $27.25 | $26.68 | $27.16 | $24.86 | 2,813 |
| 2021-01-29 | $27.23 | $27.23 | $26.78 | $27.08 | $24.79 | 11,364 |
| 2021-01-28 | $27.35 | $27.36 | $26.80 | $26.80 | $24.53 | 7,756 |
| 2021-01-27 | $27.30 | $27.40 | $26.75 | $26.79 | $24.53 | 8,071 |
| 2021-01-26 | $27.41 | $27.75 | $27.18 | $27.18 | $24.88 | 3,902 |
| 2021-01-25 | $27.62 | $27.74 | $27.18 | $27.31 | $25.00 | 3,048 |
| 2021-01-22 | $27.27 | $27.78 | $27.27 | $27.78 | $25.44 | 3,448 |
| 2021-01-21 | $27.40 | $27.75 | $27.18 | $27.31 | $25.01 | 6,341 |
| 2021-01-20 | $27.61 | $27.61 | $27.22 | $27.42 | $25.10 | 14,078 |
| 2021-01-19 | $26.94 | $27.83 | $26.64 | $27.83 | $25.48 | 25,669 |
| 2021-01-15 | $26.87 | $27.15 | $26.63 | $26.75 | $24.49 | 12,486 |
| 2021-01-14 | $26.98 | $26.98 | $26.63 | $26.82 | $24.55 | 7,288 |
| 2021-01-13 | $26.78 | $27.02 | $26.76 | $26.92 | $24.64 | 2,701 |
| 2021-01-12 | $26.73 | $27.08 | $26.50 | $26.63 | $24.38 | 8,655 |
| 2021-01-11 | $26.65 | $26.90 | $26.12 | $26.84 | $24.57 | 32,013 |
| 2021-01-08 | $26.97 | $26.97 | $26.50 | $26.65 | $24.40 | 8,524 |
| 2021-01-07 | $26.80 | $26.91 | $26.50 | $26.63 | $24.38 | 8,733 |
| 2021-01-06 | $26.95 | $27.00 | $26.08 | $26.61 | $24.36 | 17,813 |
| 2021-01-05 | $26.89 | $27.04 | $26.78 | $26.97 | $24.69 | 9,497 |
| 2021-01-04 | $27.00 | $27.00 | $26.80 | $26.83 | $24.56 | 13,832 |
| 2020-12-31 | $26.97 | $27.00 | $26.80 | $27.00 | $24.72 | 11,669 |
| 2020-12-30 | $26.90 | $27.10 | $26.76 | $26.90 | $24.63 | 8,651 |
| 2020-12-29 | $26.95 | $27.01 | $26.76 | $26.90 | $24.63 | 4,492 |
| 2020-12-28 | $26.87 | $27.01 | $26.80 | $26.95 | $24.67 | 4,803 |
| 2020-12-24 | $27.05 | $27.05 | $26.81 | $26.86 | $24.59 | 8,363 |
| 2020-12-23 | $27.00 | $27.12 | $26.69 | $26.94 | $24.66 | 14,716 |
| 2020-12-22 | $27.09 | $27.37 | $26.61 | $27.37 | $25.05 | 15,497 |
| 2020-12-21 | $26.93 | $27.19 | $26.64 | $27.07 | $24.78 | 17,534 |
| 2020-12-18 | $27.21 | $27.55 | $26.93 | $26.97 | $24.69 | 19,025 |
| 2020-12-17 | $27.21 | $27.22 | $27.17 | $27.20 | $24.90 | 4,184 |
| 2020-12-16 | $27.23 | $27.49 | $27.11 | $27.17 | $24.87 | 12,847 |
| 2020-12-15 | $27.31 | $27.35 | $27.11 | $27.20 | $24.90 | 13,400 |
| 2020-12-14 | $27.46 | $28.35 | $27.17 | $27.27 | $24.96 | 15,352 |
| 2020-12-11 | $27.27 | $28.09 | $27.27 | $27.33 | $25.02 | 3,144 |
| 2020-12-10 | $27.26 | $27.72 | $27.19 | $27.43 | $25.11 | 3,825 |
| 2020-12-09 | $27.52 | $27.62 | $27.25 | $27.41 | $25.09 | 4,077 |
| 2020-12-08 | $27.57 | $27.76 | $27.12 | $27.35 | $25.04 | 7,484 |
| 2020-12-07 | $27.75 | $27.75 | $27.42 | $27.49 | $25.17 | 4,479 |
| 2020-12-04 | $28.20 | $28.20 | $27.35 | $27.60 | $25.27 | 20,093 |
| 2020-12-03 | $28.77 | $28.77 | $28.14 | $28.17 | $25.79 | 13,823 |
| 2020-12-02 | $28.66 | $28.68 | $28.47 | $28.65 | $26.23 | 2,273 |
| 2020-12-01 | $28.80 | $28.80 | $28.41 | $28.56 | $26.15 | 3,477 |
| 2020-11-30 | $28.80 | $28.80 | $27.94 | $28.65 | $26.23 | 4,966 |
| 2020-11-27 | $28.54 | $28.84 | $27.87 | $28.84 | $26.04 | 1,897 |
| 2020-11-25 | $28.35 | $28.54 | $27.85 | $28.11 | $25.39 | 6,553 |
| 2020-11-24 | $28.35 | $28.35 | $27.87 | $28.03 | $25.31 | 3,421 |
| 2020-11-23 | $28.01 | $28.19 | $27.52 | $28.04 | $25.32 | 7,767 |
| 2020-11-20 | $28.00 | $28.20 | $27.63 | $27.73 | $25.04 | 5,012 |
| 2020-11-19 | $27.98 | $28.10 | $27.58 | $27.94 | $25.23 | 6,499 |
| 2020-11-18 | $27.61 | $28.09 | $27.56 | $27.70 | $25.01 | 14,975 |
| 2020-11-17 | $27.47 | $28.49 | $27.06 | $27.11 | $24.48 | 13,016 |
| 2020-11-16 | $27.46 | $27.75 | $27.18 | $27.73 | $25.04 | 6,401 |
| 2020-11-13 | $27.19 | $27.49 | $26.97 | $27.45 | $24.79 | 9,448 |
| 2020-11-12 | $27.23 | $27.74 | $26.97 | $27.13 | $24.50 | 7,304 |
| 2020-11-11 | $27.07 | $27.49 | $26.96 | $27.14 | $24.51 | 15,726 |
| 2020-11-10 | $27.32 | $27.51 | $26.82 | $27.07 | $24.45 | 14,737 |
| 2020-11-09 | $27.24 | $27.47 | $27.03 | $27.42 | $24.76 | 11,498 |
| 2020-11-06 | $27.18 | $27.27 | $26.96 | $26.96 | $24.35 | 4,581 |
| 2020-11-05 | $27.17 | $27.38 | $27.08 | $27.30 | $24.65 | 8,035 |
| 2020-11-04 | $26.98 | $27.38 | $26.95 | $27.07 | $24.45 | 6,864 |
| 2020-11-03 | $27.25 | $27.38 | $27.01 | $27.15 | $24.52 | 7,076 |
| 2020-11-02 | $27.38 | $27.38 | $26.77 | $27.22 | $24.58 | 4,252 |
| 2020-10-30 | $26.88 | $27.29 | $26.68 | $27.25 | $24.61 | 17,491 |
| 2020-10-29 | $27.01 | $27.38 | $26.75 | $26.83 | $24.23 | 3,789 |
| 2020-10-28 | $26.93 | $27.70 | $26.75 | $26.77 | $24.17 | 5,319 |
| 2020-10-27 | $27.52 | $27.60 | $27.34 | $27.37 | $24.72 | 2,152 |
| 2020-10-26 | $27.34 | $27.68 | $27.00 | $27.53 | $24.86 | 7,795 |
| 2020-10-23 | $27.00 | $27.70 | $26.95 | $27.66 | $24.98 | 8,594 |
| 2020-10-22 | $26.79 | $27.05 | $26.79 | $27.04 | $24.42 | 3,220 |
| 2020-10-21 | $27.35 | $27.37 | $26.65 | $26.68 | $24.09 | 10,870 |
| 2020-10-20 | $27.24 | $27.38 | $26.63 | $27.13 | $24.50 | 7,066 |
| 2020-10-19 | $27.49 | $27.49 | $27.10 | $27.16 | $24.53 | 7,893 |
| 2020-10-16 | $27.33 | $27.66 | $27.11 | $27.33 | $24.68 | 6,984 |
| 2020-10-15 | $27.58 | $27.67 | $27.16 | $27.65 | $24.97 | 2,242 |
| 2020-10-14 | $27.67 | $27.67 | $27.38 | $27.65 | $24.97 | 1,872 |
| 2020-10-13 | $27.36 | $27.53 | $27.31 | $27.31 | $24.66 | 5,116 |
| 2020-10-12 | $27.70 | $27.70 | $26.77 | $27.33 | $24.68 | 10,603 |
| 2020-10-09 | $27.69 | $27.70 | $26.79 | $27.70 | $25.01 | 3,657 |
| 2020-10-08 | $27.75 | $27.75 | $27.25 | $27.73 | $25.04 | 3,937 |
| 2020-10-07 | $27.45 | $27.75 | $27.10 | $27.75 | $25.06 | 6,396 |
| 2020-10-06 | $27.22 | $27.49 | $27.20 | $27.47 | $24.81 | 4,812 |
| 2020-10-05 | $27.31 | $27.67 | $27.10 | $27.10 | $24.47 | 10,904 |
| 2020-10-02 | $26.99 | $27.80 | $26.94 | $27.33 | $24.68 | 8,280 |
| 2020-10-01 | $27.42 | $27.69 | $26.54 | $27.10 | $24.47 | 6,730 |
| 2020-09-30 | $27.80 | $27.80 | $27.07 | $27.07 | $24.45 | 16,743 |
| 2020-09-29 | $27.84 | $27.99 | $26.79 | $27.99 | $25.28 | 5,159 |
| 2020-09-28 | $27.55 | $27.86 | $27.49 | $27.74 | $25.05 | 5,579 |
| 2020-09-25 | $26.90 | $27.79 | $26.90 | $27.30 | $24.65 | 7,846 |
| 2020-09-24 | $26.54 | $26.96 | $25.95 | $26.87 | $24.27 | 7,603 |
| 2020-09-23 | $26.89 | $26.93 | $26.33 | $26.33 | $23.78 | 8,334 |
| 2020-09-22 | $26.57 | $26.78 | $26.36 | $26.78 | $24.18 | 10,635 |
| 2020-09-21 | $26.84 | $26.95 | $26.34 | $26.71 | $24.12 | 8,963 |
| 2020-09-18 | $26.87 | $27.18 | $26.60 | $26.88 | $24.27 | 21,025 |
| 2020-09-17 | $27.55 | $27.55 | $26.79 | $26.82 | $24.22 | 11,794 |
| 2020-09-16 | $27.51 | $27.80 | $27.31 | $27.54 | $24.87 | 3,297 |
| 2020-09-15 | $27.30 | $27.51 | $27.27 | $27.28 | $24.64 | 6,356 |
| 2020-09-14 | $27.39 | $27.50 | $26.69 | $27.20 | $24.56 | 8,132 |
| 2020-09-11 | $27.50 | $27.50 | $26.99 | $27.07 | $24.45 | 3,566 |
| 2020-09-10 | $27.38 | $27.80 | $27.15 | $27.15 | $24.51 | 3,508 |
| 2020-09-09 | $27.12 | $27.35 | $27.00 | $27.35 | $24.70 | 6,599 |
| 2020-09-08 | $27.16 | $27.69 | $27.00 | $27.44 | $24.78 | 5,850 |
| 2020-09-04 | $27.65 | $27.74 | $26.50 | $27.04 | $24.42 | 6,206 |
| 2020-09-03 | $27.25 | $27.79 | $26.88 | $27.65 | $24.97 | 3,222 |
| 2020-09-02 | $27.40 | $27.65 | $26.66 | $27.25 | $24.61 | 2,977 |
| 2020-09-01 | $27.16 | $27.83 | $27.16 | $27.25 | $24.61 | 4,719 |
| 2020-08-31 | $27.25 | $27.25 | $26.63 | $27.05 | $24.43 | 5,963 |
| 2020-08-28 | $27.97 | $27.97 | $27.43 | $27.85 | $24.79 | 2,584 |
| 2020-08-27 | $27.53 | $27.92 | $27.45 | $27.77 | $24.72 | 4,991 |
| 2020-08-26 | $27.26 | $27.98 | $27.07 | $27.97 | $24.90 | 6,361 |
| 2020-08-25 | $26.95 | $27.12 | $26.75 | $27.12 | $24.14 | 4,241 |
| 2020-08-24 | $26.92 | $27.14 | $26.58 | $27.14 | $24.16 | 4,944 |
| 2020-08-21 | $26.70 | $27.05 | $26.56 | $26.75 | $23.81 | 7,304 |
| 2020-08-20 | $26.95 | $26.95 | $26.61 | $26.61 | $23.69 | 3,833 |
| 2020-08-19 | $27.17 | $27.34 | $26.57 | $26.84 | $23.89 | 4,733 |
| 2020-08-18 | $26.97 | $27.49 | $26.97 | $27.39 | $24.38 | 6,284 |
| 2020-08-17 | $26.65 | $27.32 | $26.65 | $27.08 | $24.10 | 6,228 |
| 2020-08-14 | $26.81 | $27.32 | $26.47 | $27.02 | $24.05 | 5,876 |
| 2020-08-13 | $26.60 | $27.16 | $26.60 | $26.74 | $23.80 | 7,281 |
| 2020-08-12 | $26.69 | $27.23 | $26.35 | $26.50 | $23.59 | 15,411 |
| 2020-08-11 | $26.68 | $26.80 | $26.39 | $26.55 | $23.63 | 1,872 |
| 2020-08-10 | $26.28 | $27.04 | $26.28 | $26.55 | $23.63 | 6,516 |
| 2020-08-07 | $27.45 | $27.45 | $26.24 | $26.50 | $23.59 | 22,414 |
| 2020-08-06 | $28.00 | $28.00 | $26.87 | $27.90 | $24.83 | 6,922 |
| 2020-08-05 | $28.46 | $28.46 | $27.35 | $27.41 | $24.39 | 2,812 |
| 2020-08-04 | $27.44 | $28.48 | $27.44 | $27.68 | $24.63 | 2,726 |
| 2020-08-03 | $27.19 | $28.50 | $26.87 | $27.87 | $24.81 | 2,434 |
| 2020-07-31 | $26.69 | $27.54 | $26.24 | $27.54 | $24.51 | 10,809 |
| 2020-07-30 | $26.52 | $26.70 | $26.43 | $26.69 | $23.75 | 2,380 |
| 2020-07-29 | $26.58 | $26.69 | $26.22 | $26.69 | $23.76 | 4,416 |
| 2020-07-28 | $26.42 | $26.57 | $26.30 | $26.57 | $23.65 | 1,843 |
| 2020-07-27 | $26.31 | $26.50 | $26.20 | $26.32 | $23.43 | 5,914 |
| 2020-07-24 | $26.32 | $26.54 | $25.92 | $25.92 | $23.07 | 2,851 |
| 2020-07-23 | $26.19 | $26.59 | $26.04 | $26.19 | $23.31 | 10,843 |
| 2020-07-22 | $25.83 | $26.67 | $25.83 | $26.20 | $23.32 | 2,695 |
| 2020-07-21 | $25.85 | $26.19 | $25.85 | $25.92 | $23.07 | 13,261 |
| 2020-07-20 | $26.53 | $26.53 | $26.24 | $26.38 | $23.48 | 1,398 |
| 2020-07-17 | $26.48 | $26.68 | $26.30 | $26.50 | $23.59 | 2,726 |
| 2020-07-16 | $26.20 | $26.22 | $25.78 | $26.12 | $23.25 | 6,573 |
| 2020-07-15 | $25.88 | $26.22 | $25.79 | $26.09 | $23.22 | 3,702 |
| 2020-07-14 | $26.09 | $26.15 | $25.58 | $25.78 | $22.95 | 6,507 |
| 2020-07-13 | $25.98 | $26.37 | $25.98 | $26.06 | $23.20 | 2,253 |
| 2020-07-10 | $26.26 | $26.33 | $25.73 | $26.15 | $23.28 | 4,912 |
| 2020-07-09 | $25.77 | $26.39 | $25.75 | $26.26 | $23.37 | 7,439 |
| 2020-07-08 | $26.67 | $26.71 | $25.75 | $25.75 | $22.92 | 16,279 |
| 2020-07-07 | $26.76 | $26.82 | $26.04 | $26.56 | $23.64 | 3,599 |
| 2020-07-06 | $26.99 | $26.99 | $26.44 | $26.76 | $23.82 | 6,192 |
| 2020-07-02 | $26.88 | $26.88 | $26.48 | $26.48 | $23.57 | 1,810 |
| 2020-07-01 | $26.58 | $26.58 | $26.57 | $26.57 | $23.65 | 1,494 |
| 2020-06-30 | $26.28 | $26.58 | $26.23 | $26.48 | $23.57 | 4,411 |
| 2020-06-29 | $26.74 | $26.74 | $26.35 | $26.35 | $23.46 | 1,722 |
| 2020-06-26 | $26.53 | $26.68 | $26.37 | $26.67 | $23.74 | 2,888 |
| 2020-06-25 | $26.70 | $26.83 | $26.35 | $26.56 | $23.64 | 5,578 |
| 2020-06-24 | $26.76 | $26.96 | $26.34 | $26.74 | $23.80 | 2,983 |
| 2020-06-23 | $26.93 | $26.93 | $26.59 | $26.59 | $23.67 | 1,895 |
| 2020-06-22 | $27.04 | $27.04 | $26.43 | $26.95 | $23.99 | 2,420 |
| 2020-06-19 | $27.00 | $27.00 | $26.61 | $26.81 | $23.86 | 7,223 |
| 2020-06-18 | $27.06 | $27.06 | $25.97 | $26.96 | $24.00 | 2,957 |
| 2020-06-17 | $27.23 | $27.25 | $26.69 | $27.14 | $24.16 | 2,965 |
| 2020-06-16 | $28.22 | $28.57 | $26.44 | $27.24 | $24.25 | 4,655 |
| 2020-06-15 | $26.43 | $27.98 | $25.97 | $27.98 | $24.91 | 9,492 |
| 2020-06-12 | $26.47 | $27.44 | $26.31 | $26.33 | $23.44 | 4,742 |
| 2020-06-11 | $27.51 | $27.67 | $26.12 | $26.12 | $23.25 | 14,838 |
| 2020-06-10 | $28.00 | $28.14 | $27.22 | $27.93 | $24.86 | 5,662 |
| 2020-06-09 | $28.75 | $28.75 | $27.21 | $28.24 | $25.14 | 10,224 |
| 2020-06-08 | $27.60 | $28.29 | $27.60 | $28.27 | $25.16 | 7,014 |
| 2020-06-05 | $27.96 | $28.47 | $27.06 | $27.77 | $24.72 | 6,367 |
| 2020-06-04 | $27.35 | $27.85 | $26.77 | $27.84 | $24.78 | 8,427 |
| 2020-06-03 | $27.35 | $27.40 | $26.75 | $27.40 | $24.39 | 3,834 |
| 2020-06-02 | $27.10 | $27.34 | $26.05 | $27.34 | $24.34 | 4,200 |
| 2020-06-01 | $27.15 | $27.15 | $26.50 | $26.83 | $23.88 | 3,679 |
| 2020-05-29 | $27.19 | $27.19 | $26.00 | $26.33 | $23.44 | 14,941 |
| 2020-05-28 | $27.39 | $27.42 | $27.00 | $27.12 | $23.78 | 8,728 |
| 2020-05-27 | $27.38 | $27.38 | $26.93 | $27.25 | $23.90 | 13,501 |
| 2020-05-26 | $26.95 | $27.14 | $26.50 | $26.50 | $23.24 | 6,035 |
| 2020-05-22 | $26.49 | $26.88 | $26.25 | $26.48 | $23.22 | 4,526 |
| 2020-05-21 | $26.56 | $26.56 | $26.25 | $26.36 | $23.12 | 10,438 |
| 2020-05-20 | $26.15 | $26.91 | $26.15 | $26.43 | $23.18 | 11,128 |
| 2020-05-19 | $26.38 | $26.88 | $25.67 | $26.23 | $23.00 | 9,878 |
| 2020-05-18 | $26.29 | $26.56 | $25.46 | $25.93 | $22.74 | 9,330 |
| 2020-05-15 | $25.89 | $26.94 | $25.56 | $25.60 | $22.45 | 11,716 |
| 2020-05-14 | $25.67 | $25.99 | $25.35 | $25.99 | $22.79 | 6,462 |
| 2020-05-13 | $25.66 | $26.02 | $25.30 | $25.99 | $22.79 | 5,119 |
| 2020-05-12 | $25.75 | $26.02 | $25.30 | $26.02 | $22.82 | 11,673 |
| 2020-05-11 | $25.30 | $25.99 | $25.20 | $25.99 | $22.79 | 10,084 |
| 2020-05-08 | $25.32 | $25.59 | $25.12 | $25.59 | $22.44 | 7,993 |
| 2020-05-07 | $25.10 | $25.36 | $25.09 | $25.20 | $22.10 | 4,244 |
| 2020-05-06 | $25.42 | $25.42 | $25.00 | $25.27 | $22.16 | 8,751 |
| 2020-05-05 | $25.28 | $25.47 | $24.75 | $25.12 | $22.03 | 13,401 |
| 2020-05-04 | $24.82 | $25.40 | $24.50 | $24.89 | $21.83 | 16,726 |
| 2020-05-01 | $24.59 | $25.00 | $24.04 | $24.55 | $21.53 | 10,828 |
| 2020-04-30 | $25.50 | $26.09 | $24.61 | $24.61 | $21.58 | 28,949 |
| 2020-04-29 | $25.61 | $26.53 | $24.57 | $25.63 | $22.48 | 7,522 |
| 2020-04-28 | $25.19 | $25.84 | $24.53 | $25.65 | $22.49 | 14,094 |
| 2020-04-27 | $24.77 | $24.85 | $24.72 | $24.85 | $21.79 | 4,012 |
| 2020-04-24 | $24.43 | $24.82 | $24.26 | $24.46 | $21.45 | 5,472 |
| 2020-04-23 | $24.77 | $24.85 | $24.16 | $24.38 | $21.38 | 8,123 |
| 2020-04-22 | $24.33 | $25.86 | $24.24 | $24.30 | $21.31 | 17,490 |
| 2020-04-21 | $25.00 | $25.98 | $24.22 | $24.31 | $21.32 | 23,156 |
| 2020-04-20 | $24.58 | $25.55 | $23.97 | $25.20 | $22.10 | 16,649 |
| 2020-04-17 | $25.57 | $25.59 | $24.31 | $25.28 | $22.17 | 19,339 |
| 2020-04-16 | $24.67 | $25.65 | $24.67 | $24.90 | $21.84 | 9,137 |
| 2020-04-15 | $24.77 | $25.20 | $24.07 | $24.17 | $21.20 | 3,607 |
| 2020-04-14 | $25.87 | $26.23 | $25.18 | $25.80 | $22.63 | 3,624 |
| 2020-04-13 | $24.97 | $25.90 | $24.00 | $25.78 | $22.61 | 12,877 |
| 2020-04-09 | $25.33 | $26.01 | $24.67 | $25.93 | $22.74 | 10,794 |
| 2020-04-08 | $23.99 | $25.90 | $22.76 | $25.75 | $22.58 | 23,042 |
| 2020-04-07 | $23.50 | $24.00 | $21.87 | $24.00 | $21.05 | 6,641 |
| 2020-04-06 | $22.52 | $23.50 | $21.52 | $22.50 | $19.73 | 17,459 |
| 2020-04-03 | $22.16 | $23.07 | $21.80 | $22.15 | $19.43 | 8,806 |
| 2020-04-02 | $22.56 | $23.10 | $20.90 | $23.10 | $20.26 | 15,875 |
| 2020-04-01 | $23.85 | $24.13 | $20.99 | $23.72 | $20.80 | 14,714 |
| 2020-03-31 | $24.24 | $24.25 | $23.70 | $23.90 | $20.96 | 14,466 |
| 2020-03-30 | $23.16 | $24.25 | $22.30 | $24.24 | $21.26 | 9,646 |
| 2020-03-27 | $22.71 | $24.25 | $22.35 | $23.50 | $20.61 | 24,458 |
| 2020-03-26 | $23.00 | $24.25 | $22.69 | $23.69 | $20.78 | 12,174 |
| 2020-03-25 | $21.50 | $24.52 | $21.50 | $23.44 | $20.56 | 14,617 |
| 2020-03-24 | $21.00 | $22.30 | $18.80 | $21.48 | $18.84 | 39,637 |
| 2020-03-23 | $22.68 | $22.68 | $18.01 | $19.43 | $17.04 | 28,254 |
| 2020-03-20 | $23.65 | $24.99 | $23.26 | $24.15 | $21.18 | 28,475 |
| 2020-03-19 | $18.34 | $25.28 | $16.68 | $25.09 | $22.00 | 62,467 |
| 2020-03-18 | $20.27 | $24.25 | $18.94 | $19.65 | $17.23 | 70,187 |
| 2020-03-17 | $21.90 | $22.80 | $20.30 | $20.31 | $17.81 | 45,814 |
| 2020-03-16 | $22.01 | $23.42 | $20.02 | $21.80 | $19.12 | 45,406 |
| 2020-03-13 | $22.66 | $24.60 | $21.96 | $23.50 | $20.61 | 27,199 |
| 2020-03-12 | $25.00 | $25.00 | $21.22 | $22.30 | $19.56 | 30,225 |
| 2020-03-11 | $25.57 | $25.60 | $25.10 | $25.43 | $22.30 | 7,689 |
| 2020-03-10 | $26.48 | $26.48 | $25.25 | $26.11 | $22.90 | 17,210 |
| 2020-03-09 | $26.67 | $26.67 | $25.00 | $26.36 | $23.12 | 22,974 |
| 2020-03-06 | $27.10 | $27.18 | $26.71 | $26.79 | $23.49 | 18,363 |
| 2020-03-05 | $26.85 | $27.39 | $26.85 | $27.12 | $23.78 | 10,892 |
| 2020-03-04 | $27.29 | $27.29 | $26.86 | $27.28 | $23.92 | 4,126 |
| 2020-03-03 | $26.70 | $27.52 | $26.61 | $26.71 | $23.42 | 25,358 |
| 2020-03-02 | $26.40 | $27.43 | $26.40 | $26.42 | $23.17 | 13,357 |
| 2020-02-28 | $26.82 | $28.42 | $26.35 | $26.36 | $23.12 | 25,452 |
| 2020-02-27 | $28.99 | $28.99 | $26.59 | $26.83 | $23.53 | 13,150 |
| 2020-02-26 | $28.15 | $29.33 | $27.64 | $28.01 | $24.21 | 14,163 |
| 2020-02-25 | $28.30 | $28.30 | $27.61 | $27.72 | $23.96 | 10,760 |
| 2020-02-24 | $28.66 | $28.66 | $28.23 | $28.44 | $24.58 | 2,631 |
| 2020-02-21 | $28.50 | $28.79 | $28.16 | $28.40 | $24.55 | 18,118 |
| 2020-02-20 | $28.50 | $28.79 | $28.41 | $28.51 | $24.64 | 4,237 |
| 2020-02-19 | $28.40 | $28.80 | $28.40 | $28.45 | $24.59 | 10,684 |
| 2020-02-18 | $28.55 | $28.67 | $28.07 | $28.51 | $24.64 | 3,377 |
| 2020-02-14 | $28.59 | $28.89 | $28.53 | $28.62 | $24.74 | 4,389 |
| 2020-02-13 | $28.53 | $28.89 | $28.53 | $28.77 | $24.87 | 2,921 |
| 2020-02-12 | $29.30 | $29.30 | $28.52 | $28.57 | $24.69 | 5,515 |
| 2020-02-11 | $29.42 | $29.42 | $28.50 | $29.18 | $25.22 | 11,062 |
| 2020-02-10 | $28.91 | $29.42 | $28.19 | $29.42 | $25.43 | 4,893 |
| 2020-02-07 | $28.50 | $28.84 | $28.30 | $28.72 | $24.82 | 6,071 |
| 2020-02-06 | $28.70 | $28.71 | $28.28 | $28.50 | $24.63 | 16,158 |
| 2020-02-05 | $28.27 | $28.89 | $28.27 | $28.79 | $24.88 | 5,072 |
| 2020-02-04 | $28.74 | $28.74 | $28.26 | $28.42 | $24.56 | 10,471 |
| 2020-02-03 | $28.08 | $28.76 | $28.08 | $28.18 | $24.36 | 4,264 |
| 2020-01-31 | $28.39 | $28.44 | $28.01 | $28.44 | $24.58 | 11,828 |
| 2020-01-30 | $28.06 | $28.39 | $28.06 | $28.25 | $24.42 | 7,153 |
| 2020-01-29 | $28.40 | $28.40 | $28.03 | $28.35 | $24.50 | 4,336 |
| 2020-01-28 | $28.36 | $28.68 | $28.16 | $28.16 | $24.34 | 6,601 |
| 2020-01-27 | $28.27 | $28.55 | $28.08 | $28.12 | $24.30 | 5,611 |
| 2020-01-24 | $28.31 | $28.31 | $28.01 | $28.01 | $24.21 | 3,020 |
| 2020-01-23 | $28.21 | $28.36 | $28.11 | $28.31 | $24.47 | 4,941 |
| 2020-01-22 | $28.45 | $28.45 | $27.88 | $27.95 | $24.16 | 14,993 |
| 2020-01-21 | $28.38 | $28.46 | $27.96 | $28.21 | $24.38 | 4,502 |
| 2020-01-17 | $28.43 | $28.63 | $28.13 | $28.16 | $24.34 | 3,508 |
| 2020-01-16 | $28.25 | $28.69 | $27.96 | $28.16 | $24.34 | 4,750 |
| 2020-01-15 | $28.18 | $28.66 | $27.95 | $28.39 | $24.54 | 5,589 |
| 2020-01-14 | $28.68 | $28.68 | $28.30 | $28.30 | $24.46 | 5,031 |
| 2020-01-13 | $28.30 | $28.70 | $27.96 | $28.23 | $24.40 | 5,665 |
| 2020-01-10 | $28.34 | $28.87 | $28.15 | $28.15 | $24.33 | 6,900 |
| 2020-01-09 | $27.94 | $28.49 | $27.94 | $28.14 | $24.32 | 6,228 |
| 2020-01-08 | $28.20 | $28.35 | $27.95 | $27.99 | $24.19 | 12,794 |
| 2020-01-07 | $28.53 | $28.53 | $27.87 | $27.87 | $24.09 | 4,659 |
| 2020-01-06 | $28.55 | $28.88 | $28.18 | $28.18 | $24.36 | 3,559 |
| 2020-01-03 | $27.72 | $28.87 | $27.72 | $28.49 | $24.62 | 10,322 |
| 2020-01-02 | $28.99 | $28.99 | $27.52 | $28.40 | $24.55 | 3,000 |
| 2019-12-31 | $27.53 | $28.04 | $27.53 | $28.04 | $24.24 | 5,492 |
| 2019-12-30 | $27.61 | $28.02 | $27.61 | $27.80 | $24.03 | 1,830 |
| 2019-12-27 | $27.64 | $27.81 | $27.44 | $27.70 | $23.94 | 4,502 |
| 2019-12-26 | $27.70 | $27.83 | $27.43 | $27.64 | $23.89 | 6,940 |
| 2019-12-24 | $28.06 | $28.06 | $27.87 | $27.90 | $24.11 | 1,875 |
| 2019-12-23 | $27.96 | $27.97 | $27.70 | $27.94 | $24.15 | 8,821 |
| 2019-12-20 | $27.94 | $27.95 | $27.83 | $27.83 | $24.05 | 1,777 |
| 2019-12-19 | $27.83 | $28.02 | $27.74 | $28.02 | $24.22 | 2,059 |
| 2019-12-18 | $28.09 | $28.09 | $27.75 | $27.90 | $24.11 | 12,841 |
| 2019-12-17 | $28.13 | $28.23 | $27.97 | $28.00 | $24.20 | 5,525 |
| 2019-12-16 | $27.88 | $28.09 | $27.70 | $28.09 | $24.28 | 5,102 |
| 2019-12-13 | $27.70 | $27.83 | $27.70 | $27.74 | $23.98 | 6,489 |
| 2019-12-12 | $27.59 | $27.79 | $27.27 | $27.60 | $23.85 | 11,329 |
| 2019-12-11 | $27.33 | $27.50 | $27.11 | $27.50 | $23.77 | 5,334 |
| 2019-12-10 | $27.38 | $27.42 | $27.10 | $27.21 | $23.52 | 3,655 |
| 2019-12-09 | $27.43 | $27.43 | $27.07 | $27.32 | $23.61 | 11,073 |
| 2019-12-06 | $27.51 | $27.54 | $27.22 | $27.33 | $23.62 | 8,127 |
| 2019-12-05 | $27.54 | $27.54 | $27.14 | $27.26 | $23.56 | 6,672 |
| 2019-12-04 | $27.63 | $27.63 | $27.27 | $27.36 | $23.65 | 3,045 |
| 2019-12-03 | $27.23 | $27.62 | $27.14 | $27.54 | $23.80 | 8,980 |
| 2019-12-02 | $27.03 | $27.24 | $27.03 | $27.17 | $23.48 | 6,744 |
| 2019-11-29 | $27.27 | $27.27 | $27.03 | $27.26 | $23.56 | 7,326 |
| 2019-11-27 | $27.06 | $27.28 | $27.06 | $27.17 | $23.48 | 11,903 |
| 2019-11-26 | $27.32 | $27.56 | $27.32 | $27.53 | $23.45 | 7,554 |
| 2019-11-25 | $27.47 | $27.56 | $27.30 | $27.52 | $23.45 | 2,702 |
| 2019-11-22 | $27.43 | $27.46 | $27.26 | $27.36 | $23.31 | 4,352 |
| 2019-11-21 | $27.16 | $27.39 | $27.16 | $27.34 | $23.29 | 8,927 |
| 2019-11-20 | $27.39 | $27.39 | $27.11 | $27.36 | $23.31 | 9,959 |
| 2019-11-19 | $27.39 | $27.44 | $27.27 | $27.33 | $23.28 | 10,682 |
| 2019-11-18 | $27.43 | $27.43 | $27.15 | $27.25 | $23.22 | 6,398 |
| 2019-11-15 | $27.43 | $27.44 | $27.35 | $27.39 | $23.34 | 3,610 |
| 2019-11-14 | $27.42 | $27.44 | $27.20 | $27.35 | $23.30 | 6,278 |
| 2019-11-13 | $27.34 | $27.39 | $27.33 | $27.37 | $23.32 | 2,198 |
| 2019-11-12 | $27.23 | $27.35 | $27.12 | $27.23 | $23.20 | 8,032 |
| 2019-11-11 | $27.07 | $27.34 | $27.07 | $27.24 | $23.21 | 2,618 |
| 2019-11-08 | $27.19 | $27.21 | $27.02 | $27.20 | $23.17 | 10,023 |
| 2019-11-07 | $27.21 | $27.29 | $26.97 | $26.97 | $22.98 | 5,115 |
| 2019-11-06 | $27.21 | $27.42 | $27.17 | $27.24 | $23.21 | 6,622 |
| 2019-11-05 | $27.42 | $27.45 | $27.31 | $27.31 | $23.27 | 6,823 |
| 2019-11-04 | $27.57 | $27.57 | $27.37 | $27.42 | $23.36 | 8,205 |
| 2019-11-01 | $27.71 | $27.75 | $27.37 | $27.43 | $23.37 | 11,997 |
| 2019-10-31 | $28.18 | $28.32 | $27.52 | $27.78 | $23.67 | 36,847 |
| 2019-10-30 | $27.62 | $28.43 | $27.52 | $28.18 | $24.01 | 11,191 |
| 2019-10-29 | $27.71 | $27.78 | $27.53 | $27.63 | $23.54 | 3,902 |
| 2019-10-28 | $27.61 | $28.04 | $27.61 | $27.74 | $23.63 | 5,151 |
| 2019-10-25 | $27.62 | $27.81 | $27.61 | $27.76 | $23.65 | 3,790 |
| 2019-10-24 | $27.79 | $27.91 | $27.56 | $27.56 | $23.48 | 6,241 |
| 2019-10-23 | $27.69 | $27.79 | $27.51 | $27.66 | $23.57 | 4,720 |
| 2019-10-22 | $27.69 | $27.76 | $27.57 | $27.57 | $23.49 | 5,814 |
| 2019-10-21 | $27.78 | $27.79 | $27.55 | $27.59 | $23.51 | 5,152 |
| 2019-10-18 | $27.82 | $27.82 | $27.57 | $27.68 | $23.58 | 6,244 |
| 2019-10-17 | $27.93 | $27.93 | $27.54 | $27.73 | $23.62 | 5,382 |
| 2019-10-16 | $27.82 | $27.83 | $27.49 | $27.79 | $23.68 | 10,354 |
| 2019-10-15 | $27.54 | $27.85 | $27.54 | $27.75 | $23.64 | 5,067 |
| 2019-10-14 | $27.26 | $27.87 | $27.26 | $27.55 | $23.47 | 19,309 |
| 2019-10-11 | $27.24 | $27.51 | $27.24 | $27.30 | $23.26 | 3,723 |
| 2019-10-10 | $27.30 | $27.53 | $27.08 | $27.35 | $23.30 | 9,731 |
| 2019-10-09 | $27.49 | $27.74 | $27.32 | $27.35 | $23.30 | 17,982 |
| 2019-10-08 | $27.42 | $27.59 | $27.06 | $27.59 | $23.51 | 3,434 |
| 2019-10-07 | $27.41 | $27.63 | $27.41 | $27.60 | $23.51 | 5,777 |
| 2019-10-04 | $27.33 | $27.64 | $27.33 | $27.52 | $23.45 | 6,328 |
| 2019-10-03 | $27.52 | $27.59 | $27.30 | $27.37 | $23.32 | 5,555 |
| 2019-10-02 | $27.51 | $27.62 | $27.28 | $27.44 | $23.38 | 6,564 |
| 2019-10-01 | $27.75 | $27.95 | $27.50 | $27.64 | $23.55 | 13,721 |
| 2019-09-30 | $28.20 | $28.20 | $27.59 | $27.59 | $23.51 | 81,611 |
| 2019-09-27 | $28.15 | $28.20 | $27.99 | $28.00 | $23.85 | 5,155 |
| 2019-09-26 | $28.20 | $28.20 | $28.08 | $28.10 | $23.94 | 2,697 |
| 2019-09-25 | $28.27 | $28.37 | $27.84 | $28.19 | $24.02 | 9,589 |
| 2019-09-24 | $29.15 | $29.15 | $28.05 | $28.05 | $23.90 | 4,375 |
| 2019-09-23 | $28.46 | $29.20 | $28.45 | $28.90 | $24.62 | 9,103 |
| 2019-09-20 | $28.50 | $28.50 | $28.37 | $28.38 | $24.18 | 3,401 |
| 2019-09-19 | $28.11 | $28.49 | $28.11 | $28.49 | $24.27 | 3,341 |
| 2019-09-18 | $28.49 | $28.49 | $28.00 | $28.32 | $24.13 | 8,194 |
| 2019-09-17 | $28.50 | $28.50 | $28.20 | $28.35 | $24.15 | 6,510 |
| 2019-09-16 | $28.22 | $28.61 | $27.83 | $28.50 | $24.28 | 13,839 |
| 2019-09-13 | $28.15 | $28.51 | $27.39 | $28.29 | $24.10 | 12,142 |
| 2019-09-12 | $28.14 | $28.49 | $27.91 | $28.41 | $24.20 | 3,626 |
| 2019-09-11 | $28.23 | $28.32 | $27.95 | $28.00 | $23.85 | 4,860 |
| 2019-09-10 | $28.15 | $28.26 | $27.98 | $28.12 | $23.96 | 16,048 |
| 2019-09-09 | $28.11 | $28.15 | $27.86 | $28.15 | $23.98 | 1,764 |
| 2019-09-06 | $27.99 | $28.21 | $27.86 | $27.86 | $23.74 | 7,399 |
| 2019-09-05 | $27.90 | $27.94 | $27.85 | $27.90 | $23.77 | 4,045 |
| 2019-09-04 | $27.69 | $27.90 | $27.56 | $27.90 | $23.77 | 6,930 |
| 2019-09-03 | $27.70 | $27.70 | $27.63 | $27.64 | $23.55 | 6,119 |
| 2019-08-30 | $27.64 | $27.64 | $27.40 | $27.58 | $23.50 | 15,362 |
| 2019-08-29 | $27.59 | $27.59 | $27.52 | $27.59 | $23.51 | 8,498 |
| 2019-08-28 | $27.75 | $27.95 | $27.75 | $27.87 | $23.41 | 9,918 |
| 2019-08-27 | $27.70 | $27.92 | $27.70 | $27.86 | $23.40 | 20,732 |
| 2019-08-26 | $27.85 | $27.86 | $27.67 | $27.86 | $23.40 | 9,224 |
| 2019-08-23 | $27.80 | $27.96 | $27.80 | $27.86 | $23.40 | 2,147 |
| 2019-08-22 | $27.86 | $28.00 | $27.83 | $27.95 | $23.48 | 8,591 |
| 2019-08-21 | $27.79 | $28.04 | $27.79 | $28.04 | $23.55 | 10,520 |
| 2019-08-20 | $27.84 | $27.85 | $27.70 | $27.85 | $23.39 | 5,003 |
| 2019-08-19 | $27.88 | $27.92 | $27.77 | $27.77 | $23.33 | 1,241 |
| 2019-08-16 | $27.97 | $27.97 | $27.80 | $27.87 | $23.41 | 3,975 |
| 2019-08-15 | $28.26 | $28.30 | $27.87 | $27.89 | $23.43 | 5,942 |
| 2019-08-14 | $27.88 | $27.94 | $27.80 | $27.87 | $23.41 | 3,257 |
| 2019-08-13 | $27.78 | $28.15 | $27.73 | $28.02 | $23.54 | 11,463 |
| 2019-08-12 | $28.06 | $28.06 | $27.65 | $27.99 | $23.51 | 3,134 |
| 2019-08-09 | $27.98 | $28.05 | $27.85 | $28.05 | $23.56 | 7,695 |
| 2019-08-08 | $27.96 | $28.00 | $27.64 | $27.88 | $23.42 | 7,428 |
| 2019-08-07 | $27.74 | $27.95 | $27.43 | $27.78 | $23.33 | 2,784 |
| 2019-08-06 | $27.67 | $27.82 | $27.48 | $27.80 | $23.35 | 6,651 |
| 2019-08-05 | $27.33 | $27.79 | $27.26 | $27.40 | $23.02 | 5,788 |
| 2019-08-02 | $27.74 | $27.84 | $27.62 | $27.84 | $23.38 | 4,389 |
| 2019-08-01 | $27.45 | $27.75 | $27.30 | $27.74 | $23.30 | 16,645 |
| 2019-07-31 | $27.35 | $27.45 | $27.32 | $27.44 | $23.05 | 17,876 |
| 2019-07-30 | $27.44 | $27.45 | $27.29 | $27.44 | $23.05 | 4,253 |
| 2019-07-29 | $27.45 | $27.46 | $27.31 | $27.46 | $23.07 | 9,724 |
| 2019-07-26 | $27.37 | $27.43 | $27.37 | $27.41 | $23.02 | 1,892 |
| 2019-07-25 | $27.30 | $27.44 | $27.23 | $27.23 | $22.87 | 6,831 |
| 2019-07-24 | $27.33 | $27.45 | $27.30 | $27.30 | $22.93 | 5,847 |
| 2019-07-23 | $27.25 | $27.45 | $27.25 | $27.34 | $22.96 | 8,453 |
| 2019-07-22 | $27.31 | $27.41 | $27.25 | $27.25 | $22.89 | 2,653 |
| 2019-07-19 | $27.19 | $27.40 | $27.19 | $27.31 | $22.94 | 8,520 |
| 2019-07-18 | $27.25 | $27.35 | $27.24 | $27.30 | $22.93 | 8,858 |
| 2019-07-17 | $27.09 | $27.21 | $27.09 | $27.14 | $22.80 | 5,906 |
| 2019-07-16 | $27.06 | $27.09 | $27.04 | $27.09 | $22.75 | 4,505 |
| 2019-07-15 | $27.05 | $27.10 | $27.00 | $27.03 | $22.70 | 5,282 |
| 2019-07-12 | $27.02 | $27.05 | $26.98 | $27.02 | $22.70 | 4,356 |
| 2019-07-11 | $26.99 | $27.03 | $26.96 | $27.00 | $22.68 | 13,517 |
| 2019-07-10 | $27.05 | $27.05 | $26.95 | $26.95 | $22.64 | 15,176 |
| 2019-07-09 | $26.92 | $27.05 | $26.91 | $27.00 | $22.68 | 9,231 |
| 2019-07-08 | $27.02 | $27.02 | $26.95 | $26.98 | $22.66 | 2,129 |
| 2019-07-05 | $26.92 | $27.09 | $26.92 | $26.97 | $22.65 | 8,371 |
| 2019-07-03 | $26.95 | $27.06 | $26.95 | $27.02 | $22.70 | 4,477 |
| 2019-07-02 | $26.92 | $27.09 | $26.92 | $27.03 | $22.70 | 24,654 |
| 2019-07-01 | $26.95 | $27.03 | $26.86 | $26.92 | $22.61 | 12,481 |
| 2019-06-28 | $27.28 | $27.28 | $26.78 | $26.78 | $22.49 | 61,376 |
| 2019-06-27 | $27.53 | $27.53 | $27.13 | $27.25 | $22.89 | 18,185 |
| 2019-06-26 | $27.67 | $27.69 | $27.53 | $27.53 | $23.12 | 6,120 |
| 2019-06-25 | $27.73 | $27.73 | $27.53 | $27.64 | $23.22 | 2,523 |
| 2019-06-24 | $27.64 | $27.74 | $27.53 | $27.55 | $23.14 | 3,323 |
| 2019-06-21 | $27.62 | $27.74 | $27.59 | $27.59 | $23.17 | 2,534 |
| 2019-06-20 | $27.75 | $27.75 | $27.64 | $27.64 | $23.22 | 4,027 |
| 2019-06-19 | $27.70 | $27.74 | $27.49 | $27.73 | $23.29 | 3,600 |
| 2019-06-18 | $27.48 | $27.66 | $27.36 | $27.66 | $23.23 | 32,072 |
| 2019-06-17 | $27.26 | $27.48 | $27.26 | $27.48 | $23.08 | 7,187 |
| 2019-06-14 | $27.17 | $27.45 | $27.17 | $27.39 | $23.01 | 5,370 |
| 2019-06-13 | $27.39 | $27.47 | $27.15 | $27.35 | $22.97 | 7,347 |
| 2019-06-12 | $27.45 | $27.45 | $27.12 | $27.12 | $22.78 | 8,067 |
| 2019-06-11 | $27.47 | $27.47 | $27.34 | $27.39 | $23.01 | 3,770 |
| 2019-06-10 | $27.64 | $27.68 | $27.40 | $27.40 | $23.01 | 3,634 |
| 2019-06-07 | $27.27 | $27.69 | $27.22 | $27.59 | $23.17 | 10,209 |
| 2019-06-06 | $27.17 | $27.22 | $27.11 | $27.11 | $22.77 | 3,449 |
| 2019-06-05 | $26.99 | $27.13 | $26.92 | $26.99 | $22.67 | 9,471 |
| 2019-06-04 | $26.99 | $27.12 | $26.56 | $27.01 | $22.69 | 7,605 |
| 2019-06-03 | $27.19 | $27.19 | $26.80 | $26.89 | $22.59 | 9,906 |
| 2019-05-31 | $26.98 | $27.21 | $26.81 | $26.81 | $22.52 | 31,659 |
| 2019-05-30 | $27.22 | $27.22 | $26.98 | $27.00 | $22.68 | 4,313 |
| 2019-05-29 | $27.53 | $27.57 | $27.30 | $27.33 | $22.63 | 18,307 |
| 2019-05-28 | $27.29 | $27.49 | $27.29 | $27.46 | $22.73 | 5,990 |
| 2019-05-24 | $27.42 | $27.42 | $27.32 | $27.33 | $22.63 | 2,633 |
| 2019-05-23 | $27.34 | $27.41 | $27.18 | $27.25 | $22.56 | 2,039 |
| 2019-05-22 | $27.36 | $27.37 | $27.11 | $27.34 | $22.63 | 3,877 |
| 2019-05-21 | $27.38 | $27.38 | $27.18 | $27.26 | $22.57 | 2,721 |
| 2019-05-20 | $27.58 | $27.68 | $27.11 | $27.11 | $22.44 | 11,666 |
| 2019-05-17 | $27.69 | $27.69 | $27.45 | $27.47 | $22.74 | 2,713 |
| 2019-05-16 | $27.66 | $27.69 | $27.48 | $27.69 | $22.92 | 4,477 |
| 2019-05-15 | $27.37 | $27.68 | $27.37 | $27.52 | $22.78 | 6,436 |
| 2019-05-14 | $27.45 | $27.69 | $27.36 | $27.53 | $22.79 | 2,639 |
| 2019-05-13 | $27.63 | $27.68 | $27.35 | $27.62 | $22.87 | 4,390 |
| 2019-05-10 | $27.61 | $27.68 | $27.50 | $27.68 | $22.92 | 3,916 |
| 2019-05-09 | $27.54 | $27.67 | $27.42 | $27.54 | $22.80 | 9,741 |
| 2019-05-08 | $27.57 | $27.57 | $27.42 | $27.42 | $22.70 | 3,268 |
| 2019-05-07 | $27.57 | $27.57 | $27.42 | $27.49 | $22.76 | 4,888 |
| 2019-05-06 | $27.64 | $27.68 | $27.49 | $27.51 | $22.78 | 2,093 |
| 2019-05-03 | $27.69 | $27.69 | $27.50 | $27.56 | $22.82 | 3,221 |
| 2019-05-02 | $27.52 | $27.70 | $27.52 | $27.70 | $22.93 | 2,512 |
| 2019-05-01 | $27.69 | $27.70 | $27.54 | $27.62 | $22.87 | 5,514 |
| 2019-04-30 | $27.65 | $27.70 | $27.37 | $27.70 | $22.93 | 9,116 |
| 2019-04-29 | $27.69 | $27.70 | $27.48 | $27.48 | $22.75 | 7,107 |
| 2019-04-26 | $27.70 | $27.71 | $27.61 | $27.61 | $22.86 | 3,777 |
| 2019-04-25 | $27.70 | $27.72 | $27.40 | $27.65 | $22.89 | 6,177 |
| 2019-04-24 | $27.72 | $27.73 | $27.36 | $27.48 | $22.75 | 2,369 |
| 2019-04-23 | $27.48 | $27.74 | $27.48 | $27.73 | $22.96 | 7,509 |
| 2019-04-22 | $27.40 | $27.75 | $27.21 | $27.23 | $22.54 | 2,001 |
| 2019-04-18 | $27.99 | $27.99 | $27.45 | $27.91 | $23.11 | 4,965 |
| 2019-04-17 | $28.05 | $28.05 | $27.74 | $27.77 | $22.99 | 2,664 |
| 2019-04-16 | $27.84 | $27.90 | $27.64 | $27.77 | $22.99 | 1,250 |
| 2019-04-15 | $27.84 | $27.84 | $27.57 | $27.57 | $22.83 | 2,392 |
| 2019-04-12 | $27.73 | $27.84 | $27.69 | $27.69 | $22.92 | 2,399 |
| 2019-04-11 | $27.62 | $27.73 | $27.19 | $27.73 | $22.96 | 4,344 |
| 2019-04-10 | $27.14 | $27.62 | $26.94 | $27.62 | $22.87 | 22,185 |
| 2019-04-09 | $27.17 | $27.17 | $26.97 | $26.97 | $22.33 | 2,884 |
| 2019-04-08 | $27.02 | $27.23 | $26.94 | $27.02 | $22.37 | 2,246 |
| 2019-04-05 | $27.02 | $27.25 | $27.02 | $27.16 | $22.49 | 12,766 |
| 2019-04-04 | $26.85 | $26.99 | $26.84 | $26.97 | $22.33 | 9,670 |
| 2019-04-03 | $26.86 | $26.86 | $26.73 | $26.77 | $22.16 | 31,276 |
| 2019-04-02 | $26.69 | $26.77 | $26.69 | $26.77 | $22.16 | 6,435 |
| 2019-04-01 | $26.75 | $26.82 | $26.70 | $26.76 | $22.15 | 16,606 |
| 2019-03-29 | $26.78 | $26.78 | $26.46 | $26.71 | $22.11 | 58,193 |
| 2019-03-28 | $26.78 | $26.78 | $26.69 | $26.70 | $22.10 | 10,213 |
| 2019-03-27 | $26.76 | $26.92 | $26.65 | $26.65 | $22.06 | 3,584 |
| 2019-03-26 | $26.82 | $26.82 | $26.75 | $26.76 | $22.15 | 4,728 |
| 2019-03-25 | $26.85 | $26.86 | $26.74 | $26.78 | $22.17 | 5,877 |
| 2019-03-22 | $26.84 | $26.87 | $26.78 | $26.85 | $22.23 | 4,075 |
| 2019-03-21 | $26.94 | $26.99 | $26.78 | $26.78 | $22.17 | 6,360 |
| 2019-03-20 | $26.84 | $26.87 | $26.72 | $26.80 | $22.19 | 8,574 |
| 2019-03-19 | $26.92 | $27.00 | $26.84 | $26.90 | $22.27 | 16,140 |
| 2019-03-18 | $26.91 | $26.92 | $26.85 | $26.88 | $22.25 | 25,590 |
| 2019-03-15 | $27.12 | $27.12 | $26.82 | $26.85 | $22.23 | 14,600 |
| 2019-03-14 | $26.81 | $26.92 | $26.81 | $26.90 | $22.27 | 10,842 |
| 2019-03-13 | $27.15 | $27.15 | $26.86 | $26.86 | $22.24 | 7,510 |
| 2019-03-12 | $26.92 | $26.92 | $26.84 | $26.90 | $22.27 | 22,814 |
| 2019-03-11 | $26.88 | $27.10 | $26.86 | $26.91 | $22.28 | 3,779 |
| 2019-03-08 | $26.82 | $27.02 | $26.75 | $26.90 | $22.27 | 24,713 |
| 2019-03-07 | $26.98 | $27.20 | $26.84 | $26.91 | $22.28 | 18,159 |
| 2019-03-06 | $26.83 | $27.25 | $26.83 | $27.25 | $22.56 | 5,435 |
| 2019-03-05 | $27.01 | $27.26 | $26.66 | $27.26 | $22.57 | 10,348 |
| 2019-03-04 | $27.04 | $27.16 | $26.76 | $26.80 | $22.19 | 4,427 |
| 2019-03-01 | $27.20 | $27.24 | $26.51 | $27.24 | $22.55 | 10,365 |
| 2019-02-28 | $27.10 | $27.29 | $26.75 | $26.75 | $22.15 | 6,227 |
| 2019-02-27 | $27.55 | $27.56 | $27.31 | $27.31 | $22.28 | 16,373 |
| 2019-02-26 | $27.69 | $27.69 | $27.30 | $27.56 | $22.49 | 12,164 |
| 2019-02-25 | $27.83 | $27.83 | $27.33 | $27.59 | $22.51 | 42,311 |
| 2019-02-22 | $27.92 | $27.92 | $27.37 | $27.52 | $22.45 | 16,759 |
| 2019-02-21 | $27.72 | $27.72 | $27.46 | $27.70 | $22.60 | 12,850 |
| 2019-02-20 | $27.77 | $27.77 | $27.44 | $27.50 | $22.44 | 26,738 |
| 2019-02-19 | $27.94 | $28.64 | $27.38 | $27.55 | $22.48 | 32,672 |
| 2019-02-15 | $27.90 | $28.00 | $27.71 | $27.82 | $22.70 | 17,667 |
| 2019-02-14 | $27.71 | $27.94 | $27.70 | $27.79 | $22.67 | 22,893 |
| 2019-02-13 | $27.98 | $27.98 | $27.70 | $27.75 | $22.64 | 14,619 |
| 2019-02-12 | $28.15 | $28.15 | $27.70 | $27.73 | $22.62 | 27,781 |
| 2019-02-11 | $28.07 | $28.07 | $27.74 | $27.76 | $22.65 | 22,853 |
| 2019-02-08 | $28.29 | $28.29 | $27.75 | $27.75 | $22.64 | 528,199 |
| 2019-02-07 | $28.24 | $28.41 | $28.06 | $28.07 | $22.90 | 47,901 |
| 2019-02-06 | $28.70 | $28.90 | $28.29 | $28.31 | $23.10 | 40,325 |
| 2019-02-05 | $28.62 | $29.23 | $28.55 | $28.65 | $23.38 | 53,720 |
| 2019-02-04 | $28.74 | $29.18 | $28.68 | $28.80 | $23.50 | 72,759 |
| 2019-02-01 | $28.19 | $29.15 | $28.13 | $28.71 | $23.42 | 102,058 |
| 2019-01-31 | $27.35 | $28.61 | $27.10 | $28.61 | $23.34 | 399,133 |
| 2019-01-30 | $26.99 | $27.44 | $26.84 | $27.44 | $22.39 | 31,100 |
| 2019-01-29 | $27.13 | $27.34 | $26.69 | $26.90 | $21.95 | 40,868 |
| 2019-01-28 | $26.47 | $27.25 | $26.35 | $27.13 | $22.14 | 32,964 |
| 2019-01-25 | $26.40 | $26.50 | $26.39 | $26.50 | $21.62 | 3,716 |
| 2019-01-24 | $26.31 | $26.37 | $26.30 | $26.34 | $21.49 | 14,581 |
| 2019-01-23 | $26.55 | $26.55 | $26.24 | $26.34 | $21.49 | 7,413 |
| 2019-01-22 | $26.50 | $26.60 | $26.27 | $26.55 | $21.66 | 63,141 |
| 2019-01-18 | $26.40 | $26.57 | $26.40 | $26.57 | $21.68 | 15,371 |
| 2019-01-17 | $26.65 | $26.65 | $26.19 | $26.50 | $21.62 | 15,733 |
| 2019-01-16 | $26.71 | $26.71 | $26.35 | $26.55 | $21.66 | 2,365 |
| 2019-01-15 | $26.30 | $26.74 | $26.28 | $26.74 | $21.82 | 12,822 |
| 2019-01-14 | $26.79 | $26.87 | $26.35 | $26.65 | $21.74 | 17,330 |
| 2019-01-11 | $26.24 | $26.97 | $26.17 | $26.93 | $21.97 | 35,264 |
| 2019-01-10 | $25.93 | $26.24 | $25.93 | $26.24 | $21.41 | 7,846 |
| 2019-01-09 | $26.15 | $26.38 | $26.05 | $26.18 | $21.36 | 25,475 |
| 2019-01-08 | $26.25 | $26.29 | $25.70 | $26.29 | $21.45 | 18,431 |
| 2019-01-07 | $25.89 | $25.99 | $25.65 | $25.95 | $21.17 | 22,377 |
| 2019-01-04 | $25.45 | $25.90 | $25.45 | $25.83 | $21.07 | 25,548 |
| 2019-01-03 | $25.26 | $25.53 | $25.26 | $25.50 | $20.81 | 21,566 |
| 2019-01-02 | $25.10 | $25.48 | $25.10 | $25.47 | $20.78 | 15,402 |
| 2018-12-31 | $24.95 | $25.23 | $24.61 | $25.20 | $20.56 | 25,105 |
| 2018-12-28 | $24.46 | $24.90 | $24.20 | $24.90 | $20.32 | 39,995 |
| 2018-12-27 | $24.75 | $24.84 | $24.38 | $24.41 | $19.92 | 13,868 |
| 2018-12-26 | $24.81 | $24.88 | $24.51 | $24.66 | $20.12 | 15,048 |
| 2018-12-24 | $24.31 | $24.77 | $24.31 | $24.61 | $20.08 | 7,369 |
| 2018-12-21 | $24.76 | $24.83 | $24.50 | $24.50 | $19.99 | 38,534 |
| 2018-12-20 | $24.84 | $24.98 | $24.67 | $24.88 | $20.30 | 35,471 |
| 2018-12-19 | $24.87 | $25.07 | $24.83 | $24.83 | $20.26 | 135,658 |
| 2018-12-18 | $24.81 | $25.19 | $24.81 | $24.98 | $20.38 | 39,609 |
| 2018-12-17 | $24.92 | $24.95 | $24.78 | $24.85 | $20.27 | 27,131 |
| 2018-12-14 | $24.89 | $25.23 | $24.89 | $24.92 | $20.33 | 12,852 |
| 2018-12-13 | $24.91 | $25.01 | $24.91 | $24.96 | $20.36 | 10,758 |
| 2018-12-12 | $24.87 | $25.11 | $24.74 | $24.96 | $20.36 | 16,264 |
| 2018-12-11 | $24.98 | $25.39 | $24.67 | $24.85 | $20.27 | 154,244 |
| 2018-12-10 | $25.00 | $25.35 | $24.96 | $24.96 | $20.36 | 17,801 |
| 2018-12-07 | $25.23 | $25.51 | $24.98 | $24.98 | $20.38 | 25,422 |
| 2018-12-06 | $24.90 | $25.37 | $24.85 | $24.86 | $20.28 | 29,254 |
| 2018-12-04 | $25.25 | $25.28 | $24.87 | $24.90 | $20.32 | 29,852 |
| 2018-12-03 | $25.60 | $25.60 | $25.08 | $25.08 | $20.46 | 12,713 |
| 2018-11-30 | $25.46 | $25.46 | $25.27 | $25.27 | $20.62 | 18,819 |
| 2018-11-29 | $25.65 | $25.65 | $25.39 | $25.47 | $20.78 | 17,955 |
| 2018-11-28 | $25.95 | $26.12 | $25.80 | $26.04 | $20.92 | 25,708 |
| 2018-11-27 | $25.95 | $26.29 | $25.89 | $25.89 | $20.80 | 25,538 |
| 2018-11-26 | $26.30 | $26.30 | $25.91 | $25.92 | $20.83 | 14,367 |
| 2018-11-23 | $25.84 | $26.25 | $25.84 | $26.16 | $21.02 | 1,211 |
| 2018-11-21 | $26.05 | $26.32 | $25.88 | $26.10 | $20.97 | 3,835 |
| 2018-11-20 | $26.03 | $26.28 | $25.99 | $26.01 | $20.90 | 6,492 |
| 2018-11-19 | $26.18 | $26.36 | $26.01 | $26.18 | $21.03 | 10,298 |
| 2018-11-16 | $26.02 | $26.58 | $26.01 | $26.02 | $20.91 | 3,003 |
| 2018-11-15 | $26.16 | $26.45 | $26.06 | $26.06 | $20.94 | 7,133 |
| 2018-11-14 | $26.22 | $26.58 | $26.16 | $26.16 | $21.02 | 13,590 |
| 2018-11-13 | $26.19 | $26.38 | $26.17 | $26.17 | $21.03 | 6,742 |
| 2018-11-12 | $26.47 | $26.54 | $26.28 | $26.28 | $21.12 | 17,866 |
| 2018-11-09 | $26.52 | $26.60 | $26.47 | $26.47 | $21.27 | 16,917 |
| 2018-11-08 | $26.52 | $26.60 | $26.51 | $26.60 | $21.37 | 7,911 |
| 2018-11-07 | $26.59 | $26.61 | $26.52 | $26.52 | $21.31 | 10,623 |
| 2018-11-06 | $26.55 | $26.60 | $26.54 | $26.59 | $21.36 | 22,252 |
| 2018-11-05 | $26.38 | $26.57 | $26.37 | $26.51 | $21.30 | 7,607 |
| 2018-11-02 | $26.36 | $26.54 | $26.36 | $26.51 | $21.30 | 20,594 |
| 2018-11-01 | $26.43 | $26.55 | $26.31 | $26.54 | $21.32 | 19,327 |
| 2018-10-31 | $26.38 | $26.49 | $26.35 | $26.48 | $21.28 | 8,252 |
| 2018-10-30 | $26.45 | $26.50 | $26.34 | $26.45 | $21.25 | 23,001 |
| 2018-10-29 | $26.29 | $26.46 | $26.29 | $26.36 | $21.18 | 7,924 |
| 2018-10-26 | $26.34 | $26.41 | $26.15 | $26.15 | $21.01 | 6,064 |
| 2018-10-25 | $26.38 | $26.38 | $26.26 | $26.26 | $21.10 | 3,346 |
| 2018-10-24 | $26.43 | $26.46 | $26.23 | $26.40 | $21.21 | 39,927 |
| 2018-10-23 | $26.34 | $26.40 | $26.20 | $26.32 | $21.15 | 8,446 |
| 2018-10-22 | $26.27 | $26.40 | $26.22 | $26.25 | $21.09 | 4,127 |
| 2018-10-19 | $26.35 | $26.46 | $26.10 | $26.38 | $21.20 | 9,281 |
| 2018-10-18 | $26.31 | $26.38 | $26.00 | $26.34 | $21.16 | 7,382 |
| 2018-10-17 | $26.32 | $26.32 | $26.15 | $26.26 | $21.10 | 11,736 |
| 2018-10-16 | $26.29 | $26.32 | $25.98 | $26.27 | $21.11 | 32,685 |
| 2018-10-15 | $26.06 | $26.06 | $25.97 | $26.04 | $20.92 | 4,011 |
| 2018-10-12 | $26.13 | $26.29 | $26.07 | $26.07 | $20.95 | 7,463 |
| 2018-10-11 | $25.98 | $26.37 | $25.98 | $26.06 | $20.94 | 12,128 |
| 2018-10-10 | $26.34 | $26.34 | $25.91 | $26.17 | $21.03 | 3,898 |
| 2018-10-09 | $26.22 | $26.34 | $26.03 | $26.25 | $21.09 | 12,964 |
| 2018-10-08 | $26.25 | $26.25 | $26.00 | $26.20 | $21.05 | 9,361 |
| 2018-10-05 | $25.80 | $26.16 | $25.80 | $26.08 | $20.95 | 5,099 |
| 2018-10-04 | $26.35 | $26.35 | $26.00 | $26.13 | $20.99 | 17,866 |
| 2018-10-03 | $26.27 | $26.40 | $26.23 | $26.38 | $21.20 | 18,370 |
| 2018-10-02 | $26.11 | $26.32 | $26.11 | $26.32 | $21.15 | 21,136 |
| 2018-10-01 | $26.19 | $26.31 | $26.04 | $26.11 | $20.98 | 9,396 |
| 2018-09-28 | $26.43 | $26.43 | $26.14 | $26.14 | $21.00 | 17,151 |
| 2018-09-27 | $26.31 | $26.48 | $26.31 | $26.47 | $21.27 | 8,282 |
| 2018-09-26 | $26.33 | $26.48 | $26.32 | $26.36 | $21.18 | 5,718 |
| 2018-09-25 | $26.56 | $26.56 | $26.35 | $26.35 | $21.17 | 11,370 |
| 2018-09-24 | $26.40 | $26.51 | $26.32 | $26.49 | $21.28 | 12,048 |
| 2018-09-21 | $26.41 | $26.69 | $26.39 | $26.39 | $21.20 | 17,369 |
| 2018-09-20 | $26.80 | $26.80 | $26.59 | $26.61 | $21.38 | 4,511 |
| 2018-09-19 | $26.86 | $26.90 | $26.75 | $26.77 | $21.51 | 6,244 |
| 2018-09-18 | $26.85 | $26.96 | $26.76 | $26.91 | $21.62 | 4,388 |
| 2018-09-17 | $26.79 | $26.81 | $26.76 | $26.76 | $21.50 | 6,859 |
| 2018-09-14 | $26.78 | $26.84 | $26.75 | $26.75 | $21.49 | 4,000 |
| 2018-09-13 | $26.83 | $26.84 | $26.75 | $26.82 | $21.55 | 2,558 |
| 2018-09-12 | $26.78 | $26.84 | $26.76 | $26.76 | $21.50 | 2,805 |
| 2018-09-11 | $26.93 | $26.93 | $26.75 | $26.86 | $21.58 | 4,833 |
| 2018-09-10 | $26.88 | $26.88 | $26.78 | $26.85 | $21.57 | 8,084 |
| 2018-09-07 | $26.96 | $26.96 | $26.75 | $26.79 | $21.53 | 9,565 |
| 2018-09-06 | $26.84 | $26.93 | $26.84 | $26.88 | $21.60 | 6,161 |
| 2018-09-05 | $26.99 | $26.99 | $26.84 | $26.88 | $21.60 | 12,529 |
| 2018-09-04 | $27.04 | $27.04 | $26.84 | $26.94 | $21.65 | 22,597 |
| 2018-08-31 | $26.96 | $27.11 | $26.78 | $27.07 | $21.75 | 6,588 |
| 2018-08-30 | $26.96 | $26.96 | $26.84 | $26.84 | $21.57 | 8,460 |
| 2018-08-29 | $27.11 | $27.21 | $27.11 | $27.15 | $21.50 | 10,028 |
| 2018-08-28 | $27.02 | $27.16 | $27.02 | $27.16 | $21.51 | 5,185 |
| 2018-08-27 | $26.96 | $27.16 | $26.96 | $27.15 | $21.50 | 5,642 |
| 2018-08-24 | $27.12 | $27.14 | $26.88 | $27.14 | $21.49 | 16,386 |
| 2018-08-23 | $27.06 | $27.14 | $26.86 | $27.04 | $21.41 | 3,419 |
| 2018-08-22 | $27.07 | $27.18 | $27.07 | $27.10 | $21.46 | 7,727 |
| 2018-08-21 | $27.07 | $27.14 | $27.06 | $27.06 | $21.43 | 6,875 |
| 2018-08-20 | $26.75 | $27.12 | $26.75 | $27.10 | $21.46 | 13,013 |
| 2018-08-17 | $26.94 | $26.94 | $26.75 | $26.75 | $21.18 | 8,072 |
| 2018-08-16 | $26.75 | $26.92 | $26.75 | $26.86 | $21.27 | 3,307 |
| 2018-08-15 | $26.75 | $26.85 | $26.75 | $26.78 | $21.21 | 1,653 |
| 2018-08-14 | $26.80 | $26.94 | $26.75 | $26.75 | $21.18 | 7,855 |
| 2018-08-13 | $26.94 | $26.94 | $26.86 | $26.86 | $21.27 | 6,602 |
| 2018-08-10 | $26.72 | $26.92 | $26.72 | $26.86 | $21.27 | 3,840 |
| 2018-08-09 | $26.88 | $26.93 | $26.80 | $26.86 | $21.27 | 7,681 |
| 2018-08-08 | $26.91 | $26.95 | $26.72 | $26.95 | $21.34 | 7,461 |
| 2018-08-07 | $26.93 | $26.93 | $26.67 | $26.82 | $21.24 | 5,882 |
| 2018-08-06 | $26.89 | $26.95 | $26.65 | $26.72 | $21.16 | 2,660 |
| 2018-08-03 | $26.81 | $26.96 | $26.81 | $26.85 | $21.26 | 25,120 |
| 2018-08-02 | $26.70 | $26.78 | $26.65 | $26.75 | $21.18 | 5,593 |
| 2018-08-01 | $26.71 | $26.82 | $26.65 | $26.65 | $21.10 | 4,821 |
| 2018-07-31 | $26.67 | $26.90 | $26.67 | $26.80 | $21.22 | 11,070 |
| 2018-07-30 | $26.70 | $26.78 | $26.67 | $26.67 | $21.12 | 6,566 |
| 2018-07-27 | $26.81 | $26.86 | $26.70 | $26.72 | $21.16 | 15,168 |
| 2018-07-26 | $26.89 | $26.98 | $26.73 | $26.73 | $21.17 | 20,194 |
| 2018-07-25 | $26.89 | $26.96 | $26.74 | $26.75 | $21.18 | 6,639 |
| 2018-07-24 | $26.94 | $27.00 | $26.88 | $26.89 | $21.29 | 3,100 |
| 2018-07-23 | $27.04 | $27.04 | $26.88 | $27.01 | $21.39 | 2,867 |
| 2018-07-20 | $26.86 | $27.00 | $26.83 | $26.99 | $21.37 | 4,121 |
| 2018-07-19 | $27.05 | $27.05 | $26.89 | $26.97 | $21.36 | 7,689 |
| 2018-07-18 | $26.85 | $26.97 | $26.76 | $26.88 | $21.29 | 6,218 |
| 2018-07-17 | $26.85 | $26.97 | $26.85 | $26.92 | $21.32 | 6,623 |
| 2018-07-16 | $26.94 | $27.00 | $26.77 | $27.00 | $21.38 | 11,308 |
| 2018-07-13 | $26.92 | $27.01 | $26.79 | $26.94 | $21.33 | 5,344 |
| 2018-07-12 | $27.01 | $27.05 | $26.93 | $27.05 | $21.42 | 7,717 |
| 2018-07-11 | $27.02 | $27.08 | $26.98 | $27.08 | $21.44 | 2,984 |
| 2018-07-10 | $27.17 | $27.17 | $26.99 | $27.08 | $21.44 | 10,052 |
| 2018-07-09 | $27.02 | $27.06 | $26.97 | $26.99 | $21.37 | 5,625 |
| 2018-07-06 | $26.98 | $27.09 | $26.98 | $27.05 | $21.42 | 4,197 |
| 2018-07-05 | $26.90 | $27.08 | $26.90 | $27.08 | $21.44 | 16,205 |
| 2018-07-03 | $26.90 | $27.08 | $26.90 | $26.97 | $21.36 | 11,023 |
| 2018-07-02 | $26.96 | $27.05 | $26.85 | $26.98 | $21.36 | 39,774 |
| 2018-06-29 | $26.70 | $27.37 | $26.69 | $26.98 | $21.36 | 34,417 |
| 2018-06-28 | $26.78 | $26.80 | $26.66 | $26.80 | $21.22 | 12,063 |
| 2018-06-27 | $26.66 | $26.74 | $26.65 | $26.65 | $21.10 | 6,698 |
| 2018-06-26 | $26.64 | $26.77 | $26.61 | $26.66 | $21.11 | 12,916 |
| 2018-06-25 | $26.79 | $26.79 | $26.64 | $26.65 | $21.10 | 5,606 |
| 2018-06-22 | $26.70 | $26.74 | $26.64 | $26.70 | $21.14 | 6,028 |
| 2018-06-21 | $26.74 | $26.87 | $26.69 | $26.71 | $21.15 | 7,657 |
| 2018-06-20 | $26.73 | $26.87 | $26.73 | $26.76 | $21.19 | 7,281 |
| 2018-06-19 | $26.75 | $26.81 | $26.71 | $26.72 | $21.16 | 4,959 |
| 2018-06-18 | $26.66 | $26.78 | $26.66 | $26.72 | $21.16 | 16,834 |
| 2018-06-15 | $26.79 | $26.79 | $26.72 | $26.72 | $21.16 | 5,275 |
| 2018-06-14 | $26.71 | $26.79 | $26.63 | $26.79 | $21.21 | 11,879 |
| 2018-06-13 | $26.61 | $26.69 | $26.61 | $26.67 | $21.12 | 3,161 |
| 2018-06-12 | $26.61 | $26.68 | $26.60 | $26.67 | $21.12 | 5,775 |
| 2018-06-11 | $26.60 | $26.68 | $26.60 | $26.68 | $21.13 | 22,000 |
| 2018-06-08 | $26.59 | $26.69 | $26.59 | $26.60 | $21.06 | 7,459 |
| 2018-06-07 | $26.58 | $26.67 | $26.58 | $26.58 | $21.05 | 7,660 |
| 2018-06-06 | $26.49 | $26.64 | $26.47 | $26.59 | $21.06 | 4,859 |
| 2018-06-05 | $26.44 | $26.57 | $26.39 | $26.57 | $21.04 | 17,157 |
| 2018-06-04 | $26.41 | $26.54 | $26.36 | $26.47 | $20.96 | 18,947 |
| 2018-06-01 | $26.43 | $26.63 | $26.40 | $26.41 | $20.91 | 10,326 |
| 2018-05-31 | $26.71 | $26.71 | $26.38 | $26.39 | $20.90 | 9,206 |
| 2018-05-30 | $26.85 | $27.15 | $26.85 | $26.95 | $21.03 | 10,165 |
| 2018-05-29 | $26.86 | $27.08 | $26.86 | $27.07 | $21.12 | 12,336 |
| 2018-05-25 | $26.98 | $27.05 | $26.85 | $26.87 | $20.96 | 9,127 |
| 2018-05-24 | $26.92 | $27.05 | $26.81 | $27.01 | $21.07 | 14,173 |
| 2018-05-23 | $26.90 | $26.93 | $26.78 | $26.88 | $20.97 | 11,104 |
| 2018-05-22 | $26.96 | $26.96 | $26.72 | $26.80 | $20.91 | 7,900 |
| 2018-05-21 | $26.88 | $26.96 | $26.81 | $26.95 | $21.03 | 6,329 |
| 2018-05-18 | $26.76 | $26.87 | $26.76 | $26.87 | $20.96 | 3,575 |
| 2018-05-17 | $26.85 | $26.85 | $26.65 | $26.73 | $20.86 | 69,046 |
| 2018-05-16 | $26.74 | $26.87 | $26.74 | $26.80 | $20.91 | 10,360 |
| 2018-05-15 | $26.81 | $26.90 | $26.81 | $26.83 | $20.93 | 3,943 |
| 2018-05-14 | $26.88 | $26.96 | $26.88 | $26.90 | $20.99 | 7,119 |
| 2018-05-11 | $26.81 | $26.96 | $26.78 | $26.93 | $21.01 | 7,645 |
| 2018-05-10 | $26.82 | $26.91 | $26.81 | $26.84 | $20.94 | 4,681 |
| 2018-05-09 | $26.78 | $26.91 | $26.78 | $26.86 | $20.95 | 4,433 |
| 2018-05-08 | $26.75 | $26.92 | $26.75 | $26.91 | $21.00 | 3,489 |
| 2018-05-07 | $26.80 | $26.93 | $26.80 | $26.87 | $20.96 | 7,598 |
| 2018-05-04 | $26.75 | $26.85 | $26.70 | $26.85 | $20.95 | 3,594 |
| 2018-05-03 | $26.80 | $26.86 | $26.74 | $26.85 | $20.95 | 12,509 |
| 2018-05-02 | $26.81 | $26.81 | $26.76 | $26.81 | $20.92 | 1,277 |
| 2018-05-01 | $26.71 | $26.81 | $26.71 | $26.81 | $20.92 | 1,962 |
| 2018-04-30 | $26.67 | $26.90 | $26.63 | $26.81 | $20.92 | 5,316 |
| 2018-04-27 | $26.68 | $26.82 | $26.65 | $26.65 | $20.79 | 10,764 |
| 2018-04-26 | $26.69 | $26.84 | $26.69 | $26.79 | $20.90 | 5,448 |
| 2018-04-25 | $26.70 | $26.78 | $26.57 | $26.63 | $20.78 | 26,776 |
| 2018-04-24 | $26.75 | $26.88 | $26.75 | $26.75 | $20.87 | 43,129 |
| 2018-04-23 | $26.72 | $26.85 | $26.71 | $26.72 | $20.85 | 6,932 |
| 2018-04-20 | $26.76 | $26.89 | $26.75 | $26.85 | $20.95 | 10,062 |
| 2018-04-19 | $26.80 | $26.91 | $26.80 | $26.86 | $20.96 | 7,000 |
| 2018-04-18 | $26.76 | $26.92 | $26.76 | $26.92 | $21.00 | 7,484 |
| 2018-04-17 | $26.77 | $26.83 | $26.75 | $26.80 | $20.91 | 2,986 |
| 2018-04-16 | $26.78 | $26.87 | $26.77 | $26.80 | $20.91 | 5,217 |
| 2018-04-13 | $26.75 | $26.87 | $26.75 | $26.87 | $20.96 | 8,199 |
| 2018-04-12 | $26.81 | $26.89 | $26.79 | $26.87 | $20.96 | 3,589 |
| 2018-04-11 | $26.87 | $26.90 | $26.77 | $26.90 | $20.99 | 10,630 |
| 2018-04-10 | $26.79 | $26.89 | $26.79 | $26.89 | $20.98 | 2,711 |
| 2018-04-09 | $26.87 | $26.89 | $26.77 | $26.89 | $20.98 | 1,987 |
| 2018-04-06 | $26.76 | $26.92 | $26.76 | $26.90 | $20.99 | 4,466 |
| 2018-04-05 | $26.77 | $26.92 | $26.77 | $26.91 | $21.00 | 6,622 |
| 2018-04-04 | $26.77 | $26.92 | $26.75 | $26.92 | $21.00 | 7,466 |
| 2018-04-03 | $26.97 | $26.97 | $26.75 | $26.75 | $20.87 | 4,479 |
| 2018-04-02 | $26.78 | $26.98 | $26.78 | $26.87 | $20.96 | 8,066 |
| 2018-03-29 | $26.82 | $26.95 | $26.82 | $26.95 | $21.03 | 12,863 |
| 2018-03-28 | $26.95 | $26.95 | $26.80 | $26.95 | $21.03 | 13,164 |
| 2018-03-27 | $26.86 | $26.95 | $26.83 | $26.88 | $20.97 | 10,107 |
| 2018-03-26 | $26.90 | $26.90 | $26.84 | $26.90 | $20.99 | 5,975 |
| 2018-03-23 | $26.93 | $26.93 | $26.80 | $26.90 | $20.99 | 10,971 |
| 2018-03-22 | $26.80 | $26.92 | $26.80 | $26.83 | $20.93 | 3,566 |
| 2018-03-21 | $26.83 | $26.96 | $26.81 | $26.81 | $20.92 | 5,841 |
| 2018-03-20 | $26.82 | $26.93 | $26.82 | $26.90 | $20.99 | 2,194 |
| 2018-03-19 | $26.82 | $26.99 | $26.82 | $26.85 | $20.95 | 3,902 |
| 2018-03-16 | $26.97 | $27.06 | $26.83 | $26.83 | $20.93 | 6,247 |
| 2018-03-15 | $26.95 | $27.06 | $26.95 | $27.00 | $21.07 | 8,237 |
| 2018-03-14 | $26.90 | $26.97 | $26.87 | $26.91 | $21.00 | 13,302 |
| 2018-03-13 | $26.80 | $26.95 | $26.76 | $26.94 | $21.02 | 4,205 |
| 2018-03-12 | $26.80 | $26.90 | $26.76 | $26.81 | $20.92 | 8,236 |
| 2018-03-09 | $26.86 | $26.96 | $26.70 | $26.96 | $21.03 | 13,819 |
| 2018-03-08 | $26.77 | $26.83 | $26.75 | $26.75 | $20.87 | 8,282 |
| 2018-03-07 | $26.62 | $26.79 | $26.60 | $26.68 | $20.82 | 8,251 |
| 2018-03-06 | $26.75 | $26.80 | $26.72 | $26.80 | $20.91 | 9,241 |
| 2018-03-05 | $26.53 | $26.75 | $26.53 | $26.75 | $20.87 | 11,520 |
| 2018-03-02 | $26.54 | $26.68 | $26.54 | $26.60 | $20.75 | 6,994 |
| 2018-03-01 | $26.57 | $26.73 | $26.56 | $26.58 | $20.74 | 15,056 |
| 2018-02-28 | $26.70 | $26.70 | $26.56 | $26.70 | $20.83 | 16,461 |
| 2018-02-27 | $26.95 | $27.02 | $26.88 | $26.93 | $20.71 | 6,962 |
| 2018-02-26 | $26.86 | $27.09 | $26.86 | $26.87 | $20.66 | 16,161 |
| 2018-02-23 | $26.95 | $27.00 | $26.83 | $26.85 | $20.64 | 12,846 |
| 2018-02-22 | $26.87 | $27.03 | $26.82 | $26.88 | $20.67 | 16,873 |
| 2018-02-21 | $26.87 | $27.03 | $26.84 | $27.02 | $20.77 | 11,795 |
| 2018-02-20 | $26.83 | $27.08 | $26.80 | $27.02 | $20.77 | 18,299 |
| 2018-02-16 | $26.75 | $26.94 | $26.75 | $26.94 | $20.71 | 4,014 |
| 2018-02-15 | $26.76 | $26.93 | $26.74 | $26.90 | $20.68 | 15,086 |
| 2018-02-14 | $26.70 | $26.98 | $26.70 | $26.98 | $20.74 | 10,669 |
| 2018-02-13 | $26.61 | $26.80 | $26.61 | $26.72 | $20.54 | 11,042 |
| 2018-02-12 | $26.74 | $26.84 | $26.70 | $26.71 | $20.54 | 22,563 |
| 2018-02-09 | $26.83 | $27.08 | $26.83 | $27.02 | $20.77 | 6,493 |
| 2018-02-08 | $27.04 | $27.13 | $26.99 | $27.00 | $20.76 | 7,699 |
| 2018-02-07 | $26.73 | $27.06 | $26.73 | $26.85 | $20.64 | 18,834 |
| 2018-02-06 | $26.44 | $26.79 | $26.40 | $26.71 | $20.54 | 15,002 |
| 2018-02-05 | $26.68 | $26.79 | $26.65 | $26.65 | $20.49 | 10,814 |
| 2018-02-02 | $26.70 | $26.81 | $26.34 | $26.81 | $20.61 | 4,677 |
| 2018-02-01 | $26.63 | $26.99 | $26.61 | $26.72 | $20.54 | 15,769 |
| 2018-01-31 | $26.38 | $26.86 | $26.38 | $26.86 | $20.65 | 9,253 |
| 2018-01-30 | $26.51 | $26.75 | $26.51 | $26.52 | $20.39 | 10,544 |
| 2018-01-29 | $26.75 | $26.77 | $26.48 | $26.51 | $20.38 | 29,482 |
| 2018-01-26 | $26.73 | $26.80 | $26.67 | $26.77 | $20.58 | 20,954 |
| 2018-01-25 | $26.65 | $26.85 | $26.62 | $26.80 | $20.61 | 67,438 |
| 2018-01-24 | $26.68 | $26.78 | $26.58 | $26.65 | $20.49 | 37,354 |
| 2018-01-23 | $26.65 | $26.87 | $26.64 | $26.83 | $20.63 | 12,343 |
| 2018-01-22 | $26.70 | $26.91 | $26.58 | $26.66 | $20.50 | 28,579 |
| 2018-01-19 | $26.79 | $26.91 | $26.69 | $26.75 | $20.57 | 7,646 |
| 2018-01-18 | $26.87 | $27.09 | $26.78 | $26.81 | $20.61 | 15,708 |
| 2018-01-17 | $27.00 | $27.13 | $26.92 | $26.92 | $20.70 | 10,408 |
| 2018-01-16 | $27.10 | $27.21 | $26.95 | $27.08 | $20.82 | 24,904 |
| 2018-01-12 | $27.35 | $27.35 | $26.95 | $27.16 | $20.88 | 43,628 |
| 2018-01-11 | $27.21 | $27.35 | $27.21 | $27.35 | $21.03 | 27,837 |
| 2018-01-10 | $27.21 | $27.26 | $27.16 | $27.20 | $20.91 | 17,270 |
| 2018-01-09 | $27.25 | $27.35 | $27.24 | $27.31 | $21.00 | 5,259 |
| 2018-01-08 | $27.24 | $27.35 | $27.23 | $27.35 | $21.03 | 8,291 |
| 2018-01-05 | $27.22 | $27.35 | $27.20 | $27.35 | $21.03 | 17,028 |
| 2018-01-04 | $27.24 | $27.30 | $27.24 | $27.30 | $20.99 | 1,754 |
| 2018-01-03 | $27.24 | $27.31 | $27.20 | $27.30 | $20.99 | 11,770 |
| 2018-01-02 | $27.20 | $27.32 | $27.20 | $27.23 | $20.94 | 13,231 |
| 2017-12-29 | $27.24 | $27.24 | $27.19 | $27.20 | $20.91 | 17,105 |
| 2017-12-28 | $27.25 | $27.35 | $27.25 | $27.33 | $21.01 | 6,689 |
| 2017-12-27 | $27.35 | $27.35 | $27.27 | $27.27 | $20.97 | 4,540 |
| 2017-12-26 | $27.33 | $27.35 | $27.28 | $27.35 | $21.03 | 8,852 |
| 2017-12-22 | $27.29 | $27.40 | $27.28 | $27.33 | $21.01 | 10,789 |
| 2017-12-21 | $27.21 | $27.36 | $27.21 | $27.36 | $21.04 | 19,321 |
| 2017-12-20 | $27.20 | $27.37 | $27.20 | $27.36 | $21.04 | 14,411 |
| 2017-12-19 | $27.25 | $27.30 | $27.22 | $27.22 | $20.93 | 12,708 |
| 2017-12-18 | $27.26 | $27.38 | $27.22 | $27.37 | $21.04 | 24,896 |
| 2017-12-15 | $27.17 | $27.37 | $27.17 | $27.37 | $21.04 | 27,223 |
| 2017-12-14 | $27.17 | $27.25 | $27.16 | $27.24 | $20.94 | 10,632 |
| 2017-12-13 | $27.08 | $27.27 | $27.08 | $27.27 | $20.97 | 12,530 |
| 2017-12-12 | $27.23 | $27.23 | $27.11 | $27.11 | $20.84 | 8,681 |
| 2017-12-11 | $27.20 | $27.25 | $27.18 | $27.20 | $20.91 | 11,962 |
| 2017-12-08 | $27.15 | $27.26 | $27.15 | $27.25 | $20.95 | 3,086 |
| 2017-12-07 | $27.13 | $27.26 | $27.13 | $27.26 | $20.96 | 5,989 |
| 2017-12-06 | $27.11 | $27.23 | $27.10 | $27.23 | $20.94 | 12,973 |
| 2017-12-05 | $27.38 | $27.38 | $27.03 | $27.11 | $20.84 | 28,187 |
| 2017-12-04 | $27.30 | $27.38 | $27.23 | $27.37 | $21.04 | 13,038 |
| 2017-12-01 | $27.25 | $27.34 | $27.12 | $27.30 | $20.99 | 7,398 |
| 2017-11-30 | $27.24 | $27.37 | $27.14 | $27.34 | $21.02 | 10,670 |
| 2017-11-29 | $27.83 | $27.83 | $27.48 | $27.70 | $21.00 | 21,486 |
| 2017-11-28 | $27.76 | $27.85 | $27.62 | $27.82 | $21.09 | 9,314 |
| 2017-11-27 | $27.73 | $27.84 | $27.73 | $27.84 | $21.10 | 6,499 |
| 2017-11-24 | $27.82 | $27.84 | $27.73 | $27.73 | $21.02 | 6,422 |
| 2017-11-22 | $27.71 | $27.82 | $27.71 | $27.81 | $21.08 | 4,952 |
| 2017-11-21 | $27.65 | $27.82 | $27.65 | $27.71 | $21.00 | 10,875 |
| 2017-11-20 | $27.74 | $27.78 | $27.69 | $27.78 | $21.06 | 7,508 |
| 2017-11-17 | $27.53 | $27.73 | $27.53 | $27.69 | $20.99 | 8,026 |
| 2017-11-16 | $27.46 | $27.60 | $27.46 | $27.60 | $20.92 | 8,434 |
| 2017-11-15 | $27.48 | $27.50 | $27.40 | $27.49 | $20.84 | 4,728 |
| 2017-11-14 | $27.53 | $27.60 | $27.47 | $27.54 | $20.87 | 11,332 |
| 2017-11-13 | $27.39 | $27.53 | $27.38 | $27.53 | $20.87 | 8,198 |
| 2017-11-10 | $27.48 | $27.59 | $27.39 | $27.48 | $20.83 | 15,576 |
| 2017-11-09 | $27.51 | $27.58 | $27.44 | $27.48 | $20.83 | 24,047 |
| 2017-11-08 | $27.60 | $27.68 | $27.47 | $27.60 | $20.92 | 30,967 |
| 2017-11-07 | $27.60 | $27.63 | $27.58 | $27.63 | $20.94 | 5,673 |
| 2017-11-06 | $27.58 | $27.70 | $27.58 | $27.70 | $21.00 | 8,125 |
| 2017-11-03 | $27.58 | $27.70 | $27.56 | $27.56 | $20.89 | 10,332 |
| 2017-11-02 | $27.58 | $27.67 | $27.58 | $27.67 | $20.97 | 28,125 |
| 2017-11-01 | $27.56 | $27.60 | $27.56 | $27.60 | $20.92 | 4,649 |
| 2017-10-31 | $27.53 | $27.69 | $27.51 | $27.53 | $20.87 | 21,714 |
| 2017-10-30 | $27.59 | $27.76 | $27.49 | $27.49 | $20.84 | 29,018 |
| 2017-10-27 | $27.69 | $27.73 | $27.57 | $27.60 | $20.92 | 7,867 |
| 2017-10-26 | $27.56 | $27.77 | $27.56 | $27.74 | $21.03 | 3,342 |
| 2017-10-25 | $27.58 | $27.76 | $27.52 | $27.70 | $20.99 | 3,289 |
| 2017-10-24 | $27.80 | $27.80 | $27.70 | $27.79 | $21.06 | 3,619 |
| 2017-10-23 | $27.68 | $27.80 | $27.67 | $27.74 | $21.03 | 6,469 |
| 2017-10-20 | $27.74 | $27.84 | $27.74 | $27.82 | $21.09 | 2,989 |
| 2017-10-19 | $27.69 | $27.82 | $27.69 | $27.82 | $21.09 | 5,356 |
| 2017-10-18 | $27.65 | $27.78 | $27.65 | $27.78 | $21.06 | 3,558 |
| 2017-10-17 | $27.64 | $27.77 | $27.64 | $27.73 | $21.02 | 7,098 |
| 2017-10-16 | $27.63 | $27.75 | $27.63 | $27.75 | $21.03 | 3,382 |
| 2017-10-13 | $27.58 | $27.71 | $27.58 | $27.71 | $21.00 | 4,852 |
| 2017-10-12 | $27.54 | $27.66 | $27.54 | $27.65 | $20.96 | 2,027 |
| 2017-10-11 | $27.53 | $27.66 | $27.53 | $27.65 | $20.96 | 2,700 |
| 2017-10-10 | $27.54 | $27.66 | $27.53 | $27.61 | $20.92 | 5,869 |
| 2017-10-09 | $27.61 | $27.65 | $27.55 | $27.65 | $20.96 | 30,831 |
| 2017-10-06 | $27.70 | $27.70 | $27.50 | $27.68 | $20.98 | 17,392 |
| 2017-10-05 | $27.68 | $27.73 | $27.67 | $27.70 | $21.00 | 3,007 |
| 2017-10-04 | $27.62 | $27.68 | $27.62 | $27.66 | $20.96 | 5,324 |
| 2017-10-03 | $27.65 | $27.66 | $27.63 | $27.65 | $20.96 | 1,960 |
| 2017-10-02 | $27.64 | $27.73 | $27.64 | $27.70 | $21.00 | 3,210 |
| 2017-09-29 | $27.62 | $27.72 | $27.62 | $27.72 | $21.01 | 6,222 |
| 2017-09-28 | $27.64 | $27.69 | $27.64 | $27.69 | $20.99 | 4,679 |
| 2017-09-27 | $27.60 | $27.70 | $27.60 | $27.64 | $20.95 | 7,108 |
| 2017-09-26 | $27.60 | $27.71 | $27.60 | $27.71 | $21.00 | 6,234 |
| 2017-09-25 | $27.58 | $27.66 | $27.58 | $27.60 | $20.92 | 10,405 |
| 2017-09-22 | $27.65 | $27.65 | $27.58 | $27.58 | $20.90 | 4,037 |
| 2017-09-21 | $27.58 | $27.66 | $27.58 | $27.62 | $20.94 | 3,481 |
| 2017-09-20 | $27.57 | $27.62 | $27.57 | $27.58 | $20.90 | 2,581 |
| 2017-09-19 | $27.64 | $27.64 | $27.59 | $27.61 | $20.92 | 1,649 |
| 2017-09-18 | $27.65 | $27.65 | $27.57 | $27.63 | $20.94 | 10,239 |
| 2017-09-15 | $27.56 | $27.68 | $27.56 | $27.64 | $20.95 | 36,104 |
| 2017-09-14 | $27.46 | $27.67 | $27.46 | $27.56 | $20.89 | 18,331 |
| 2017-09-13 | $27.55 | $27.60 | $27.55 | $27.59 | $20.91 | 5,143 |
| 2017-09-12 | $27.48 | $27.56 | $27.48 | $27.50 | $20.84 | 5,413 |
| 2017-09-11 | $27.43 | $27.53 | $27.43 | $27.53 | $20.87 | 4,848 |
| 2017-09-08 | $27.37 | $27.44 | $27.37 | $27.43 | $20.79 | 28,329 |
| 2017-09-07 | $27.59 | $27.59 | $27.40 | $27.46 | $20.81 | 38,100 |
| 2017-09-06 | $27.51 | $27.57 | $27.44 | $27.57 | $20.90 | 16,165 |
| 2017-09-05 | $27.52 | $27.52 | $27.41 | $27.50 | $20.84 | 7,713 |
| 2017-09-01 | $27.56 | $27.56 | $27.43 | $27.53 | $20.87 | 24,862 |
| 2017-08-31 | $27.60 | $27.61 | $27.46 | $27.46 | $20.81 | 37,596 |
| 2017-08-30 | $27.55 | $27.68 | $27.55 | $27.61 | $20.93 | 17,339 |
| 2017-08-29 | $27.95 | $28.08 | $27.95 | $28.02 | $20.94 | 9,538 |
| 2017-08-28 | $28.04 | $28.11 | $28.04 | $28.07 | $20.98 | 2,122 |
| 2017-08-25 | $28.05 | $28.13 | $28.05 | $28.11 | $21.01 | 14,621 |
| 2017-08-24 | $28.18 | $28.18 | $28.09 | $28.09 | $20.99 | 2,021 |
| 2017-08-23 | $28.12 | $28.22 | $28.05 | $28.18 | $21.06 | 9,712 |
| 2017-08-22 | $28.12 | $28.16 | $28.10 | $28.12 | $21.01 | 18,667 |
| 2017-08-21 | $28.01 | $28.07 | $27.95 | $28.06 | $20.97 | 20,905 |
| 2017-08-18 | $27.86 | $27.99 | $27.86 | $27.99 | $20.92 | 20,556 |
| 2017-08-17 | $27.87 | $28.03 | $27.87 | $27.96 | $20.89 | 36,091 |
| 2017-08-16 | $27.89 | $28.06 | $27.89 | $27.96 | $20.89 | 10,418 |
| 2017-08-15 | $27.90 | $27.97 | $27.88 | $27.97 | $20.90 | 5,416 |
| 2017-08-14 | $27.78 | $27.99 | $27.78 | $27.90 | $20.85 | 11,905 |
| 2017-08-11 | $27.66 | $27.76 | $27.61 | $27.76 | $20.74 | 11,484 |
| 2017-08-10 | $27.78 | $27.90 | $27.61 | $27.65 | $20.66 | 40,216 |
| 2017-08-09 | $27.85 | $27.85 | $27.75 | $27.85 | $20.81 | 15,770 |
| 2017-08-08 | $28.00 | $28.06 | $27.78 | $27.85 | $20.81 | 40,582 |
| 2017-08-07 | $27.95 | $28.02 | $27.95 | $27.96 | $20.89 | 5,023 |
| 2017-08-04 | $28.02 | $28.02 | $27.88 | $27.95 | $20.89 | 9,307 |
| 2017-08-03 | $28.14 | $28.14 | $27.95 | $27.95 | $20.89 | 6,560 |
| 2017-08-02 | $28.10 | $28.25 | $28.10 | $28.10 | $21.00 | 24,093 |
| 2017-08-01 | $28.13 | $28.19 | $28.06 | $28.07 | $20.98 | 6,811 |
| 2017-07-31 | $28.07 | $28.15 | $28.00 | $28.12 | $21.01 | 11,633 |
| 2017-07-28 | $27.95 | $28.08 | $27.95 | $28.01 | $20.93 | 7,629 |
| 2017-07-27 | $28.09 | $28.09 | $27.95 | $28.06 | $20.97 | 2,834 |
| 2017-07-26 | $27.90 | $28.09 | $27.89 | $28.08 | $20.98 | 38,001 |
| 2017-07-25 | $27.97 | $27.97 | $27.87 | $27.87 | $20.83 | 33,592 |
| 2017-07-24 | $27.79 | $27.98 | $27.79 | $27.98 | $20.91 | 38,390 |
| 2017-07-21 | $27.79 | $27.89 | $27.73 | $27.75 | $20.74 | 743,171 |
| 2017-07-20 | $27.74 | $27.83 | $27.74 | $27.76 | $20.74 | 20,430 |
| 2017-07-19 | $27.73 | $27.78 | $27.69 | $27.75 | $20.74 | 31,154 |
| 2017-07-18 | $27.67 | $27.73 | $27.67 | $27.68 | $20.69 | 24,022 |
| 2017-07-17 | $27.66 | $27.70 | $27.66 | $27.66 | $20.67 | 25,309 |
| 2017-07-14 | $27.67 | $27.72 | $27.66 | $27.66 | $20.67 | 29,442 |
| 2017-07-13 | $27.64 | $27.72 | $27.64 | $27.68 | $20.69 | 41,985 |
| 2017-07-12 | $27.73 | $27.74 | $27.63 | $27.73 | $20.72 | 43,193 |
| 2017-07-11 | $27.62 | $27.73 | $27.57 | $27.71 | $20.71 | 63,355 |
| 2017-07-10 | $27.75 | $27.83 | $27.61 | $27.71 | $20.71 | 32,408 |
| 2017-07-07 | $28.06 | $28.16 | $28.03 | $28.03 | $20.95 | 9,657 |
| 2017-07-06 | $28.07 | $28.25 | $28.07 | $28.10 | $21.00 | 6,518 |
| 2017-07-05 | $28.15 | $28.28 | $28.05 | $28.21 | $21.08 | 10,927 |
| 2017-07-03 | $28.01 | $28.15 | $28.01 | $28.15 | $21.03 | 2,720 |
| 2017-06-30 | $28.15 | $28.20 | $28.00 | $28.00 | $20.92 | 7,671 |
| 2017-06-29 | $28.13 | $28.28 | $27.97 | $27.97 | $20.90 | 9,083 |
| 2017-06-28 | $28.14 | $28.23 | $28.14 | $28.21 | $21.08 | 1,980 |
| 2017-06-27 | $28.22 | $28.33 | $28.15 | $28.30 | $21.15 | 6,457 |
| 2017-06-26 | $28.25 | $28.35 | $28.21 | $28.21 | $21.08 | 16,750 |
| 2017-06-23 | $28.34 | $28.42 | $28.19 | $28.28 | $21.13 | 44,133 |
| 2017-06-22 | $28.47 | $28.50 | $28.35 | $28.35 | $21.19 | 20,217 |
| 2017-06-21 | $28.45 | $28.54 | $28.37 | $28.38 | $21.21 | 19,652 |
| 2017-06-20 | $28.63 | $28.63 | $28.41 | $28.43 | $21.25 | 7,277 |
| 2017-06-19 | $28.33 | $28.53 | $28.33 | $28.38 | $21.21 | 21,660 |
| 2017-06-16 | $28.40 | $28.52 | $28.35 | $28.39 | $21.22 | 28,492 |
| 2017-06-15 | $28.57 | $28.58 | $28.38 | $28.40 | $21.22 | 10,785 |
| 2017-06-14 | $28.38 | $28.53 | $28.38 | $28.39 | $21.22 | 8,597 |
| 2017-06-13 | $28.32 | $28.52 | $28.32 | $28.38 | $21.21 | 3,581 |
| 2017-06-12 | $28.37 | $28.52 | $28.30 | $28.45 | $21.26 | 15,253 |
| 2017-06-09 | $28.58 | $28.59 | $28.43 | $28.50 | $21.30 | 7,455 |
| 2017-06-08 | $28.49 | $28.57 | $28.43 | $28.49 | $21.29 | 3,622 |
| 2017-06-07 | $28.55 | $28.59 | $28.53 | $28.55 | $21.34 | 6,436 |
| 2017-06-06 | $28.54 | $28.65 | $28.51 | $28.58 | $21.36 | 2,330 |
| 2017-06-05 | $28.51 | $28.63 | $28.51 | $28.63 | $21.39 | 6,096 |
| 2017-06-02 | $28.44 | $28.62 | $28.44 | $28.62 | $21.38 | 9,115 |
| 2017-06-01 | $28.37 | $28.55 | $28.37 | $28.55 | $21.34 | 6,142 |
| 2017-05-31 | $28.35 | $28.50 | $28.35 | $28.46 | $21.27 | 4,746 |
| 2017-05-30 | $28.44 | $28.49 | $28.38 | $28.49 | $21.29 | 2,522 |
| 2017-05-26 | $28.71 | $28.78 | $28.71 | $28.72 | $21.17 | 2,351 |
| 2017-05-25 | $28.70 | $28.79 | $28.66 | $28.79 | $21.22 | 3,317 |
| 2017-05-24 | $28.65 | $28.83 | $28.65 | $28.80 | $21.23 | 12,767 |
| 2017-05-23 | $28.79 | $28.84 | $28.72 | $28.84 | $21.25 | 4,758 |
| 2017-05-22 | $28.76 | $28.76 | $28.73 | $28.75 | $21.19 | 1,449 |
| 2017-05-19 | $28.64 | $28.79 | $28.64 | $28.70 | $21.15 | 3,411 |
| 2017-05-18 | $28.61 | $28.79 | $28.61 | $28.73 | $21.18 | 3,877 |
| 2017-05-17 | $28.55 | $28.85 | $28.47 | $28.78 | $21.21 | 6,955 |
| 2017-05-16 | $28.56 | $28.79 | $28.56 | $28.78 | $21.21 | 2,650 |
| 2017-05-15 | $28.58 | $28.74 | $28.55 | $28.70 | $21.15 | 6,528 |
| 2017-05-12 | $28.73 | $28.77 | $28.65 | $28.74 | $21.18 | 1,575 |
| 2017-05-11 | $28.65 | $28.68 | $28.57 | $28.63 | $21.10 | 1,878 |
| 2017-05-10 | $28.51 | $28.76 | $28.46 | $28.67 | $21.13 | 1,541 |
| 2017-05-09 | $28.68 | $28.79 | $28.48 | $28.65 | $21.12 | 4,498 |
| 2017-05-08 | $28.41 | $28.70 | $28.41 | $28.68 | $21.14 | 4,168 |
| 2017-05-05 | $28.53 | $28.70 | $28.50 | $28.51 | $21.01 | 8,609 |
| 2017-05-04 | $28.43 | $28.70 | $28.39 | $28.70 | $21.15 | 3,389 |
| 2017-05-03 | $28.47 | $28.69 | $28.46 | $28.69 | $21.15 | 7,883 |
| 2017-05-02 | $28.38 | $28.65 | $28.38 | $28.65 | $21.12 | 5,425 |
| 2017-05-01 | $28.62 | $28.62 | $28.35 | $28.48 | $20.99 | 4,022 |
| 2017-04-28 | $28.41 | $28.62 | $28.37 | $28.62 | $21.10 | 9,174 |
| 2017-04-27 | $28.41 | $28.62 | $28.41 | $28.57 | $21.06 | 16,118 |
| 2017-04-26 | $28.43 | $28.55 | $28.37 | $28.52 | $21.02 | 1,607 |
| 2017-04-25 | $28.43 | $28.58 | $28.43 | $28.58 | $21.07 | 2,631 |
| 2017-04-24 | $28.49 | $28.66 | $28.49 | $28.57 | $21.06 | 4,249 |
| 2017-04-21 | $28.58 | $28.58 | $28.58 | $28.58 | $21.07 | 1,367 |
| 2017-04-20 | $28.35 | $28.58 | $28.35 | $28.58 | $21.07 | 11,329 |
| 2017-04-19 | $28.48 | $28.48 | $28.35 | $28.44 | $20.96 | 1,753 |
| 2017-04-18 | $28.11 | $28.35 | $28.11 | $28.35 | $20.90 | 7,076 |
| 2017-04-17 | $28.34 | $28.36 | $28.24 | $28.31 | $20.87 | 3,398 |
| 2017-04-13 | $28.14 | $28.32 | $28.14 | $28.32 | $20.87 | 11,658 |
| 2017-04-12 | $28.11 | $28.31 | $28.10 | $28.31 | $20.87 | 2,858 |
| 2017-04-11 | $28.12 | $28.34 | $27.94 | $28.34 | $20.89 | 8,291 |
| 2017-04-10 | $28.44 | $28.44 | $28.05 | $28.40 | $20.93 | 2,399 |
| 2017-04-07 | $28.10 | $28.34 | $28.00 | $28.33 | $20.88 | 1,677 |
| 2017-04-06 | $28.20 | $28.36 | $28.20 | $28.31 | $20.87 | 5,225 |
| 2017-04-05 | $28.05 | $28.43 | $28.05 | $28.31 | $20.87 | 1,856 |
| 2017-04-04 | $28.05 | $28.30 | $28.05 | $28.28 | $20.85 | 1,900 |
| 2017-04-03 | $27.92 | $28.31 | $27.90 | $28.31 | $20.87 | 4,074 |
| 2017-03-31 | $27.81 | $27.96 | $27.81 | $27.96 | $20.61 | 3,967 |
| 2017-03-30 | $27.76 | $27.98 | $27.76 | $27.98 | $20.62 | 2,324 |
| 2017-03-29 | $27.80 | $28.01 | $27.66 | $27.96 | $20.61 | 24,380 |
| 2017-03-28 | $27.63 | $27.91 | $27.63 | $27.91 | $20.57 | 11,625 |
| 2017-03-27 | $27.40 | $27.69 | $27.40 | $27.69 | $20.41 | 3,258 |
| 2017-03-24 | $27.47 | $27.71 | $27.41 | $27.69 | $20.41 | 5,828 |
| 2017-03-23 | $27.40 | $27.48 | $27.36 | $27.38 | $20.18 | 3,624 |
| 2017-03-22 | $27.19 | $27.45 | $27.19 | $27.41 | $20.20 | 3,130 |
| 2017-03-21 | $27.31 | $27.40 | $27.05 | $27.37 | $20.17 | 10,468 |
| 2017-03-20 | $27.31 | $27.58 | $27.26 | $27.49 | $20.26 | 9,944 |
| 2017-03-17 | $27.28 | $27.46 | $27.17 | $27.43 | $20.22 | 10,956 |
| 2017-03-16 | $27.21 | $27.34 | $27.14 | $27.34 | $20.15 | 5,421 |
| 2017-03-15 | $26.97 | $27.31 | $26.96 | $27.31 | $20.13 | 66,715 |
| 2017-03-14 | $26.95 | $27.00 | $26.91 | $27.00 | $19.90 | 9,399 |
| 2017-03-13 | $27.04 | $27.04 | $26.79 | $26.97 | $19.88 | 52,414 |
| 2017-03-10 | $27.03 | $27.60 | $26.71 | $27.04 | $19.93 | 20,889 |
| 2017-03-09 | $27.17 | $27.21 | $26.72 | $27.18 | $20.03 | 13,199 |
| 2017-03-08 | $28.00 | $28.07 | $27.36 | $27.38 | $20.18 | 17,691 |
| 2017-03-07 | $28.01 | $28.35 | $28.01 | $28.02 | $20.65 | 6,606 |
| 2017-03-06 | $27.92 | $28.25 | $27.84 | $28.17 | $20.76 | 5,809 |
| 2017-03-03 | $28.16 | $28.23 | $27.96 | $28.13 | $20.73 | 8,262 |
| 2017-03-02 | $28.18 | $28.49 | $28.18 | $28.41 | $20.94 | 5,012 |
| 2017-03-01 | $28.18 | $28.84 | $28.18 | $28.25 | $20.82 | 1,726 |
| 2017-02-28 | $28.76 | $29.22 | $28.30 | $28.50 | $21.01 | 19,832 |
| 2017-02-27 | $28.73 | $29.22 | $28.73 | $29.22 | $21.54 | 3,392 |
| 2017-02-24 | $28.68 | $29.39 | $28.68 | $29.07 | $21.14 | 4,115 |
| 2017-02-23 | $29.46 | $29.46 | $28.97 | $29.35 | $21.35 | 3,979 |
| 2017-02-22 | $29.03 | $29.10 | $28.68 | $29.10 | $21.16 | 9,989 |
| 2017-02-21 | $29.48 | $29.48 | $29.02 | $29.13 | $21.19 | 3,189 |
| 2017-02-17 | $29.20 | $29.22 | $28.81 | $29.00 | $21.09 | 5,008 |
| 2017-02-16 | $29.06 | $29.50 | $29.06 | $29.49 | $21.45 | 5,462 |
| 2017-02-15 | $30.00 | $30.00 | $28.76 | $29.66 | $21.57 | 9,230 |
| 2017-02-14 | $28.78 | $29.67 | $28.61 | $29.67 | $21.58 | 41,871 |
| 2017-02-13 | $28.86 | $28.92 | $28.17 | $28.86 | $20.99 | 12,801 |
| 2017-02-10 | $27.65 | $28.74 | $27.62 | $28.29 | $20.58 | 20,294 |
| 2017-02-09 | $27.55 | $28.06 | $27.55 | $27.81 | $20.23 | 8,589 |
| 2017-02-08 | $27.60 | $28.07 | $27.60 | $27.94 | $20.32 | 5,526 |
| 2017-02-07 | $27.45 | $27.68 | $27.42 | $27.56 | $20.04 | 3,431 |
| 2017-02-06 | $27.21 | $27.72 | $27.21 | $27.54 | $20.03 | 6,930 |
| 2017-02-03 | $27.15 | $27.66 | $27.08 | $27.26 | $19.83 | 6,296 |
| 2017-02-02 | $27.01 | $27.38 | $27.00 | $27.38 | $19.91 | 2,252 |
| 2017-02-01 | $27.00 | $27.39 | $26.88 | $26.88 | $19.55 | 10,681 |
| 2017-01-31 | $27.05 | $27.19 | $27.05 | $27.05 | $19.67 | 15,534 |
| 2017-01-30 | $27.11 | $27.23 | $26.77 | $27.00 | $19.64 | 13,484 |
| 2017-01-27 | $27.02 | $27.29 | $26.86 | $27.00 | $19.64 | 10,463 |
| 2017-01-26 | $26.68 | $27.22 | $26.68 | $27.13 | $19.73 | 5,009 |
| 2017-01-25 | $26.81 | $27.05 | $26.70 | $26.71 | $19.43 | 9,627 |
| 2017-01-24 | $27.08 | $27.26 | $27.00 | $27.00 | $19.64 | 7,158 |
| 2017-01-23 | $26.78 | $27.19 | $26.75 | $27.11 | $19.72 | 10,795 |
| 2017-01-20 | $26.88 | $27.27 | $26.60 | $26.60 | $19.35 | 65,467 |
| 2017-01-19 | $27.51 | $27.62 | $26.89 | $26.99 | $19.63 | 22,392 |
| 2017-01-18 | $27.57 | $27.85 | $27.57 | $27.85 | $20.26 | 1,610 |
| 2017-01-17 | $27.72 | $27.84 | $27.35 | $27.81 | $20.23 | 9,970 |
| 2017-01-13 | $27.54 | $28.06 | $27.32 | $27.72 | $20.16 | 4,244 |
| 2017-01-12 | $27.65 | $27.98 | $27.65 | $27.80 | $20.22 | 7,195 |
| 2017-01-11 | $27.35 | $28.00 | $27.34 | $27.84 | $20.25 | 5,643 |
| 2017-01-10 | $27.31 | $27.72 | $27.28 | $27.60 | $20.07 | 26,553 |
| 2017-01-09 | $27.44 | $27.90 | $27.34 | $27.60 | $20.07 | 8,765 |
| 2017-01-06 | $27.51 | $28.04 | $27.48 | $28.04 | $20.39 | 3,643 |
| 2017-01-05 | $28.05 | $28.33 | $27.87 | $28.25 | $20.55 | 12,209 |
| 2017-01-04 | $27.10 | $28.02 | $27.01 | $28.02 | $20.38 | 15,804 |
| 2017-01-03 | $26.49 | $27.16 | $26.48 | $26.84 | $19.52 | 5,337 |
| 2016-12-30 | $26.60 | $27.08 | $26.49 | $26.69 | $19.41 | 8,478 |
| 2016-12-29 | $26.45 | $26.77 | $26.45 | $26.47 | $19.25 | 7,799 |
| 2016-12-28 | $26.53 | $26.81 | $26.31 | $26.50 | $19.27 | 7,672 |
| 2016-12-27 | $26.76 | $27.08 | $26.53 | $26.59 | $19.34 | 8,640 |
| 2016-12-23 | $26.71 | $27.11 | $26.70 | $27.03 | $19.66 | 2,040 |
| 2016-12-22 | $26.66 | $27.30 | $26.66 | $26.87 | $19.54 | 6,825 |
| 2016-12-21 | $26.57 | $26.99 | $26.51 | $26.63 | $19.37 | 10,411 |
| 2016-12-20 | $26.42 | $26.95 | $26.42 | $26.95 | $19.60 | 7,924 |
| 2016-12-19 | $26.45 | $26.73 | $26.45 | $26.52 | $19.29 | 3,747 |
| 2016-12-16 | $26.07 | $27.15 | $26.05 | $27.15 | $19.74 | 6,542 |
| 2016-12-15 | $25.89 | $26.73 | $25.81 | $26.05 | $18.95 | 20,947 |
| 2016-12-14 | $26.10 | $26.45 | $25.81 | $26.11 | $18.99 | 23,615 |
| 2016-12-13 | $26.13 | $26.54 | $26.10 | $26.10 | $18.98 | 11,101 |
| 2016-12-12 | $26.26 | $26.80 | $26.21 | $26.26 | $19.10 | 10,852 |
| 2016-12-09 | $26.82 | $27.03 | $26.30 | $26.53 | $19.30 | 3,264 |
| 2016-12-08 | $26.88 | $27.05 | $26.23 | $26.71 | $19.43 | 11,130 |
| 2016-12-07 | $26.76 | $27.22 | $26.76 | $27.03 | $19.66 | 8,981 |
| 2016-12-06 | $26.10 | $26.76 | $26.10 | $26.76 | $19.46 | 9,110 |
| 2016-12-05 | $26.01 | $26.80 | $26.01 | $26.80 | $19.49 | 6,398 |
| 2016-12-02 | $26.35 | $26.94 | $26.00 | $26.15 | $19.02 | 9,483 |
| 2016-12-01 | $26.86 | $26.90 | $26.35 | $26.36 | $19.17 | 6,166 |
| 2016-11-30 | $27.01 | $27.18 | $26.80 | $27.00 | $19.64 | 8,924 |
| 2016-11-29 | $27.08 | $27.33 | $27.01 | $27.01 | $19.64 | 17,662 |
| 2016-11-28 | $28.15 | $28.17 | $27.10 | $27.42 | $19.94 | 12,069 |
| 2016-11-25 | $26.95 | $28.18 | $26.95 | $28.18 | $20.50 | 2,331 |
| 2016-11-23 | $27.19 | $27.51 | $27.19 | $27.27 | $19.83 | 6,722 |
| 2016-11-22 | $27.40 | $28.19 | $27.40 | $27.50 | $20.00 | 14,268 |
| 2016-11-21 | $27.95 | $28.46 | $27.20 | $27.28 | $19.84 | 6,038 |
| 2016-11-18 | $28.69 | $28.88 | $27.63 | $27.85 | $20.26 | 11,858 |
| 2016-11-17 | $28.40 | $29.23 | $28.40 | $29.23 | $21.26 | 9,020 |
| 2016-11-16 | $27.05 | $28.40 | $27.05 | $28.40 | $20.66 | 13,758 |
| 2016-11-15 | $26.32 | $27.72 | $26.32 | $27.02 | $19.65 | 10,142 |
| 2016-11-14 | $26.16 | $26.83 | $25.82 | $26.30 | $19.13 | 25,354 |
| 2016-11-11 | $28.65 | $28.65 | $26.92 | $27.00 | $19.64 | 7,975 |
| 2016-11-10 | $30.18 | $30.47 | $29.27 | $29.27 | $21.29 | 12,097 |
| 2016-11-09 | $29.73 | $30.57 | $29.41 | $30.10 | $21.89 | 5,318 |
| 2016-11-08 | $29.60 | $30.80 | $29.60 | $29.85 | $21.71 | 16,890 |
| 2016-11-07 | $30.41 | $30.52 | $29.85 | $30.35 | $22.07 | 3,848 |
| 2016-11-04 | $30.35 | $30.60 | $30.10 | $30.10 | $21.89 | 9,006 |
| 2016-11-03 | $30.83 | $30.89 | $30.22 | $30.25 | $22.00 | 2,957 |
| 2016-11-02 | $31.16 | $31.16 | $30.40 | $30.75 | $22.36 | 4,146 |
| 2016-11-01 | $31.06 | $31.64 | $30.76 | $31.11 | $22.63 | 3,646 |
| 2016-10-31 | $31.40 | $31.50 | $30.96 | $30.96 | $22.52 | 7,618 |
| 2016-10-28 | $32.47 | $32.47 | $31.27 | $31.27 | $22.74 | 11,658 |
| 2016-10-27 | $31.55 | $31.99 | $31.52 | $31.99 | $23.27 | 10,253 |
| 2016-10-26 | $32.12 | $32.20 | $31.65 | $32.20 | $23.42 | 21,659 |
| 2016-10-25 | $31.11 | $32.84 | $31.11 | $32.57 | $23.69 | 16,295 |
| 2016-10-24 | $31.90 | $31.90 | $31.45 | $31.65 | $23.02 | 2,440 |
| 2016-10-21 | $31.82 | $31.95 | $31.64 | $31.94 | $23.23 | 18,929 |
| 2016-10-20 | $30.92 | $31.96 | $30.92 | $31.50 | $22.91 | 9,186 |
| 2016-10-19 | $31.80 | $31.80 | $31.11 | $31.20 | $22.69 | 10,744 |
| 2016-10-18 | $30.85 | $32.25 | $30.85 | $31.82 | $23.14 | 11,408 |
| 2016-10-17 | $30.36 | $32.10 | $30.36 | $31.42 | $22.85 | 19,173 |
| 2016-10-14 | $30.79 | $31.21 | $30.63 | $31.21 | $22.70 | 5,897 |
| 2016-10-13 | $30.70 | $31.02 | $30.00 | $30.79 | $22.39 | 8,314 |
| 2016-10-12 | $30.94 | $30.94 | $30.05 | $30.30 | $22.04 | 2,981 |
| 2016-10-11 | $30.49 | $30.99 | $30.22 | $30.65 | $22.29 | 6,379 |
| 2016-10-10 | $30.70 | $31.41 | $30.48 | $31.05 | $22.58 | 7,269 |
| 2016-10-07 | $30.16 | $30.75 | $30.13 | $30.70 | $22.33 | 36,712 |
| 2016-10-06 | $30.23 | $30.23 | $30.00 | $30.12 | $21.90 | 22,589 |
| 2016-10-05 | $30.23 | $30.23 | $30.00 | $30.22 | $21.98 | 10,041 |
| 2016-10-04 | $30.30 | $30.30 | $30.10 | $30.23 | $21.99 | 8,604 |
| 2016-10-03 | $30.06 | $30.08 | $29.37 | $29.95 | $21.78 | 9,222 |
| 2016-09-30 | $30.04 | $30.06 | $29.57 | $29.95 | $21.78 | 13,624 |
| 2016-09-29 | $30.73 | $30.73 | $29.58 | $30.08 | $21.88 | 41,159 |
| 2016-09-28 | $30.30 | $30.75 | $30.30 | $30.61 | $22.26 | 13,097 |
| 2016-09-27 | $30.25 | $31.15 | $30.07 | $30.41 | $22.12 | 22,709 |
| 2016-09-26 | $30.01 | $30.50 | $30.01 | $30.33 | $22.06 | 13,019 |
| 2016-09-23 | $30.51 | $30.94 | $30.14 | $30.22 | $21.98 | 7,091 |
| 2016-09-22 | $30.00 | $30.26 | $30.00 | $30.19 | $21.96 | 6,374 |
| 2016-09-21 | $29.75 | $30.26 | $29.75 | $30.26 | $22.01 | 5,049 |
| 2016-09-20 | $30.00 | $30.34 | $29.65 | $30.07 | $21.87 | 14,720 |
| 2016-09-19 | $29.90 | $30.52 | $29.86 | $30.24 | $21.99 | 6,336 |
| 2016-09-16 | $30.65 | $30.96 | $29.78 | $30.14 | $21.92 | 12,856 |
| 2016-09-15 | $30.51 | $30.85 | $30.18 | $30.27 | $22.02 | 11,393 |
| 2016-09-14 | $30.75 | $30.75 | $30.14 | $30.38 | $22.10 | 5,212 |
| 2016-09-13 | $30.25 | $30.44 | $30.05 | $30.35 | $22.07 | 4,112 |
| 2016-09-12 | $30.13 | $30.65 | $30.00 | $30.04 | $21.85 | 10,999 |
| 2016-09-09 | $30.38 | $30.98 | $30.37 | $30.98 | $22.53 | 9,477 |
| 2016-09-08 | $30.80 | $31.29 | $30.75 | $30.99 | $22.54 | 6,653 |
| 2016-09-07 | $31.40 | $31.40 | $30.75 | $31.01 | $22.55 | 19,089 |
| 2016-09-06 | $31.53 | $31.78 | $31.30 | $31.43 | $22.86 | 18,558 |
| 2016-09-02 | $31.98 | $31.98 | $31.32 | $31.54 | $22.94 | 8,978 |
| 2016-09-01 | $32.07 | $32.07 | $31.28 | $31.45 | $22.87 | 23,212 |
| 2016-08-31 | $31.56 | $32.31 | $31.03 | $31.92 | $23.22 | 11,927 |
| 2016-08-30 | $32.50 | $32.50 | $31.01 | $31.58 | $22.97 | 41,622 |
| 2016-08-29 | $31.89 | $32.64 | $31.87 | $32.08 | $23.04 | 17,187 |
| 2016-08-26 | $31.97 | $33.00 | $31.82 | $32.00 | $22.99 | 26,279 |
| 2016-08-25 | $31.90 | $32.38 | $31.90 | $32.04 | $23.02 | 29,758 |
| 2016-08-24 | $31.68 | $32.42 | $31.03 | $32.21 | $23.14 | 43,650 |
| 2016-08-23 | $31.63 | $31.67 | $31.12 | $31.50 | $22.63 | 7,819 |
| 2016-08-22 | $31.42 | $31.63 | $31.01 | $31.24 | $22.44 | 11,208 |
| 2016-08-19 | $31.21 | $31.43 | $30.75 | $31.29 | $22.48 | 8,865 |
| 2016-08-18 | $30.75 | $31.43 | $30.75 | $31.15 | $22.38 | 11,546 |
| 2016-08-17 | $30.92 | $31.37 | $30.54 | $30.60 | $21.98 | 18,235 |
| 2016-08-16 | $31.75 | $31.99 | $30.63 | $30.92 | $22.21 | 13,809 |
| 2016-08-15 | $32.00 | $32.00 | $30.67 | $30.81 | $22.13 | 11,865 |
| 2016-08-12 | $30.87 | $31.54 | $30.86 | $31.32 | $22.50 | 15,491 |
| 2016-08-11 | $30.76 | $31.26 | $30.75 | $31.03 | $22.29 | 24,398 |
| 2016-08-10 | $31.04 | $31.05 | $30.66 | $30.74 | $22.08 | 20,491 |
| 2016-08-09 | $30.93 | $31.05 | $30.38 | $31.05 | $22.30 | 13,409 |
| 2016-08-08 | $30.63 | $30.93 | $30.42 | $30.81 | $22.13 | 8,717 |
| 2016-08-05 | $30.13 | $30.71 | $30.13 | $30.59 | $21.97 | 9,603 |
| 2016-08-04 | $30.34 | $30.36 | $29.96 | $30.16 | $21.67 | 16,407 |
| 2016-08-03 | $30.03 | $30.37 | $29.95 | $30.08 | $21.61 | 8,714 |
| 2016-08-02 | $30.22 | $30.69 | $30.07 | $30.33 | $21.79 | 12,454 |
| 2016-08-01 | $30.57 | $31.01 | $30.08 | $30.13 | $21.64 | 23,401 |
| 2016-07-29 | $31.00 | $31.05 | $30.08 | $30.59 | $21.97 | 87,401 |
| 2016-07-28 | $30.94 | $31.00 | $30.76 | $30.91 | $22.20 | 10,140 |
| 2016-07-27 | $30.87 | $30.96 | $30.64 | $30.75 | $22.09 | 20,750 |
| 2016-07-26 | $30.50 | $30.96 | $30.49 | $30.96 | $22.24 | 18,908 |
| 2016-07-25 | $30.50 | $30.72 | $30.42 | $30.70 | $22.05 | 15,007 |
| 2016-07-22 | $30.75 | $30.75 | $30.43 | $30.61 | $21.99 | 24,863 |
| 2016-07-21 | $30.98 | $31.00 | $30.42 | $30.59 | $21.97 | 58,512 |
| 2016-07-20 | $30.72 | $31.00 | $30.47 | $30.99 | $22.26 | 20,652 |
| 2016-07-19 | $30.48 | $30.70 | $30.33 | $30.60 | $21.98 | 17,337 |
| 2016-07-18 | $30.95 | $30.98 | $30.26 | $30.38 | $21.82 | 67,018 |
| 2016-07-15 | $30.20 | $30.96 | $30.20 | $30.96 | $22.24 | 436,763 |
| 2016-07-14 | $30.24 | $30.65 | $29.80 | $30.27 | $21.74 | 49,098 |
| 2016-07-13 | $29.98 | $30.37 | $29.62 | $30.26 | $21.74 | 318,601 |
| 2016-07-12 | $30.02 | $30.02 | $29.77 | $29.98 | $21.54 | 19,249 |
| 2016-07-11 | $29.93 | $30.46 | $29.57 | $29.96 | $21.52 | 210,056 |
| 2016-07-08 | $30.79 | $30.79 | $29.30 | $29.93 | $21.50 | 111,442 |
| 2016-07-07 | $30.94 | $31.05 | $30.24 | $30.48 | $21.90 | 109,199 |
| 2016-07-06 | $30.47 | $30.76 | $30.00 | $30.67 | $22.03 | 47,558 |
| 2016-07-05 | $29.42 | $30.50 | $29.40 | $30.32 | $21.78 | 58,811 |
| 2016-07-01 | $29.30 | $30.18 | $29.06 | $29.73 | $21.36 | 77,117 |
| 2016-06-30 | $28.74 | $29.30 | $28.74 | $29.30 | $21.05 | 67,501 |
| 2016-06-29 | $28.00 | $29.00 | $27.92 | $28.95 | $20.80 | 38,965 |
| 2016-06-28 | $27.90 | $27.99 | $27.60 | $27.99 | $20.11 | 20,705 |
| 2016-06-27 | $27.78 | $27.91 | $27.36 | $27.76 | $19.94 | 34,768 |
| 2016-06-24 | $27.68 | $28.13 | $27.32 | $27.50 | $19.75 | 15,046 |
| 2016-06-23 | $28.00 | $28.25 | $27.81 | $27.90 | $20.04 | 11,918 |
| 2016-06-22 | $27.65 | $27.94 | $27.65 | $27.86 | $20.01 | 16,814 |
| 2016-06-21 | $27.88 | $27.94 | $27.62 | $27.88 | $20.03 | 9,057 |
| 2016-06-20 | $27.50 | $27.99 | $27.41 | $27.62 | $19.84 | 17,415 |
| 2016-06-17 | $27.31 | $27.45 | $27.27 | $27.39 | $19.68 | 19,664 |
| 2016-06-16 | $27.32 | $27.40 | $27.32 | $27.40 | $19.68 | 8,493 |
| 2016-06-15 | $27.28 | $27.49 | $27.28 | $27.35 | $19.65 | 18,854 |
| 2016-06-14 | $27.48 | $27.48 | $27.25 | $27.29 | $19.60 | 15,464 |
| 2016-06-13 | $27.44 | $27.50 | $27.26 | $27.42 | $19.70 | 10,110 |
| 2016-06-10 | $27.38 | $27.55 | $27.25 | $27.44 | $19.71 | 18,344 |
| 2016-06-09 | $27.56 | $27.63 | $27.30 | $27.46 | $19.73 | 12,162 |
| 2016-06-08 | $27.53 | $27.58 | $27.41 | $27.58 | $19.81 | 10,361 |
| 2016-06-07 | $27.37 | $27.59 | $27.37 | $27.55 | $19.79 | 11,722 |
| 2016-06-06 | $27.32 | $27.32 | $27.25 | $27.30 | $19.61 | 26,417 |
| 2016-06-03 | $27.30 | $27.48 | $27.25 | $27.48 | $19.74 | 15,937 |
| 2016-06-02 | $27.30 | $27.37 | $27.16 | $27.25 | $19.57 | 11,358 |
| 2016-06-01 | $27.25 | $27.33 | $27.17 | $27.22 | $19.55 | 39,541 |
| 2016-05-31 | $27.18 | $27.39 | $27.16 | $27.22 | $19.55 | 20,124 |
| 2016-05-27 | $27.16 | $27.27 | $27.05 | $27.16 | $19.51 | 12,986 |
| 2016-05-26 | $27.46 | $27.53 | $27.36 | $27.39 | $19.39 | 18,054 |
| 2016-05-25 | $27.30 | $27.46 | $27.30 | $27.46 | $19.44 | 12,440 |
| 2016-05-24 | $27.43 | $27.44 | $27.27 | $27.39 | $19.39 | 23,340 |
| 2016-05-23 | $27.31 | $27.55 | $27.25 | $27.42 | $19.42 | 13,909 |
| 2016-05-20 | $27.13 | $27.26 | $27.09 | $27.22 | $19.27 | 7,194 |
| 2016-05-19 | $27.08 | $27.50 | $26.98 | $27.20 | $19.26 | 25,195 |
| 2016-05-18 | $27.19 | $27.20 | $27.07 | $27.10 | $19.19 | 24,947 |
| 2016-05-17 | $27.20 | $27.20 | $27.07 | $27.19 | $19.25 | 11,473 |
| 2016-05-16 | $27.08 | $27.20 | $26.95 | $27.13 | $19.21 | 13,949 |
| 2016-05-13 | $27.07 | $27.09 | $27.01 | $27.09 | $19.18 | 8,024 |
| 2016-05-12 | $27.10 | $27.10 | $26.87 | $26.87 | $19.03 | 24,134 |
| 2016-05-11 | $27.00 | $27.10 | $26.96 | $27.10 | $19.19 | 13,932 |
| 2016-05-10 | $26.98 | $27.10 | $26.93 | $27.00 | $19.12 | 24,419 |
| 2016-05-09 | $27.11 | $27.11 | $26.98 | $27.00 | $19.12 | 7,894 |
| 2016-05-06 | $27.11 | $27.11 | $27.00 | $27.05 | $19.15 | 13,766 |
| 2016-05-05 | $27.07 | $27.11 | $27.00 | $27.11 | $19.20 | 20,172 |
| 2016-05-04 | $26.97 | $27.06 | $26.93 | $27.04 | $19.15 | 19,728 |
| 2016-05-03 | $26.91 | $26.95 | $26.86 | $26.95 | $19.08 | 13,190 |
| 2016-05-02 | $26.83 | $26.94 | $26.83 | $26.93 | $19.07 | 20,006 |
| 2016-04-29 | $26.78 | $26.83 | $26.65 | $26.83 | $19.00 | 17,869 |
| 2016-04-28 | $26.70 | $26.78 | $26.65 | $26.78 | $18.96 | 14,670 |
| 2016-04-27 | $26.70 | $26.71 | $26.65 | $26.69 | $18.90 | 17,024 |
| 2016-04-26 | $26.61 | $26.72 | $26.61 | $26.63 | $18.86 | 35,847 |
| 2016-04-25 | $26.38 | $26.43 | $26.34 | $26.39 | $18.69 | 14,587 |
| 2016-04-22 | $26.28 | $26.38 | $26.25 | $26.38 | $18.68 | 21,066 |
| 2016-04-21 | $26.15 | $26.28 | $26.15 | $26.28 | $18.61 | 14,905 |
| 2016-04-20 | $26.27 | $26.28 | $26.13 | $26.15 | $18.52 | 21,030 |
| 2016-04-19 | $26.17 | $26.22 | $26.08 | $26.22 | $18.57 | 12,639 |
| 2016-04-18 | $26.09 | $26.20 | $26.04 | $26.13 | $18.50 | 21,388 |
| 2016-04-15 | $25.93 | $26.02 | $25.83 | $26.02 | $18.42 | 38,279 |
| 2016-04-14 | $25.86 | $25.91 | $25.77 | $25.91 | $18.35 | 9,387 |
| 2016-04-13 | $25.79 | $25.82 | $25.71 | $25.82 | $18.28 | 10,413 |
| 2016-04-12 | $25.74 | $25.77 | $25.71 | $25.75 | $18.23 | 30,451 |
| 2016-04-11 | $25.69 | $25.74 | $25.65 | $25.71 | $18.20 | 16,380 |
| 2016-04-08 | $25.54 | $25.64 | $25.54 | $25.63 | $18.15 | 10,889 |
| 2016-04-07 | $25.55 | $25.55 | $25.44 | $25.55 | $18.09 | 28,048 |
| 2016-04-06 | $25.59 | $25.59 | $25.47 | $25.52 | $18.07 | 29,443 |
| 2016-04-05 | $25.54 | $25.59 | $25.44 | $25.59 | $18.12 | 12,645 |
| 2016-04-04 | $25.65 | $25.65 | $25.48 | $25.50 | $18.06 | 30,111 |
| 2016-04-01 | $25.79 | $25.79 | $25.62 | $25.62 | $18.14 | 12,571 |
| 2016-03-31 | $25.75 | $25.80 | $25.70 | $25.79 | $18.26 | 15,602 |
| 2016-03-30 | $25.76 | $25.76 | $25.67 | $25.72 | $18.21 | 15,980 |
| 2016-03-29 | $25.73 | $25.77 | $25.66 | $25.67 | $18.18 | 12,101 |
| 2016-03-28 | $25.67 | $25.73 | $25.60 | $25.73 | $18.22 | 12,847 |
| 2016-03-24 | $25.63 | $25.66 | $25.53 | $25.66 | $18.17 | 16,589 |
| 2016-03-23 | $25.62 | $25.69 | $25.52 | $25.62 | $18.14 | 18,189 |
| 2016-03-22 | $25.56 | $25.62 | $25.53 | $25.56 | $18.10 | 23,794 |
| 2016-03-21 | $25.57 | $25.57 | $25.52 | $25.57 | $18.11 | 30,054 |
| 2016-03-18 | $25.52 | $25.52 | $25.49 | $25.50 | $18.06 | 19,932 |
| 2016-03-17 | $25.43 | $25.52 | $25.39 | $25.52 | $18.07 | 9,251 |
| 2016-03-16 | $25.42 | $25.43 | $25.29 | $25.42 | $18.00 | 11,951 |
| 2016-03-15 | $25.44 | $25.44 | $25.36 | $25.42 | $18.00 | 3,163 |
| 2016-03-14 | $25.37 | $25.47 | $25.30 | $25.45 | $18.02 | 25,129 |
| 2016-03-11 | $25.28 | $25.35 | $25.25 | $25.32 | $17.93 | 14,547 |
| 2016-03-10 | $25.11 | $25.29 | $25.08 | $25.20 | $17.84 | 24,334 |
| 2016-03-09 | $25.08 | $25.18 | $25.05 | $25.18 | $17.83 | 31,049 |
| 2016-03-08 | $25.10 | $25.10 | $25.04 | $25.08 | $17.76 | 19,227 |
| 2016-03-07 | $25.09 | $25.14 | $25.03 | $25.11 | $17.78 | 10,874 |
| 2016-03-04 | $25.06 | $25.11 | $25.04 | $25.09 | $17.77 | 44,825 |
| 2016-03-03 | $25.04 | $25.04 | $24.96 | $25.04 | $17.73 | 20,364 |
| 2016-03-02 | $25.10 | $25.10 | $24.95 | $25.04 | $17.73 | 27,871 |
| 2016-03-01 | $25.05 | $25.05 | $25.00 | $25.05 | $17.74 | 58,259 |
| 2016-02-29 | $25.04 | $25.11 | $25.00 | $25.05 | $17.74 | 70,241 |
| 2016-02-26 | $24.98 | $25.05 | $24.88 | $25.04 | $17.73 | 87,313 |
| 2016-02-25 | $25.44 | $25.44 | $25.28 | $25.34 | $17.66 | 37,675 |
| 2016-02-24 | $25.41 | $25.41 | $25.25 | $25.36 | $17.68 | 27,380 |
| 2016-02-23 | $25.26 | $25.42 | $25.11 | $25.38 | $17.69 | 14,847 |
| 2016-02-22 | $25.37 | $25.44 | $25.28 | $25.34 | $17.66 | 7,922 |
| 2016-02-19 | $25.24 | $25.34 | $25.21 | $25.29 | $17.63 | 8,746 |
| 2016-02-18 | $25.30 | $25.36 | $25.09 | $25.25 | $17.60 | 14,387 |
| 2016-02-17 | $25.15 | $25.28 | $25.10 | $25.21 | $17.57 | 62,433 |
| 2016-02-16 | $24.84 | $25.18 | $24.77 | $24.93 | $17.38 | 10,401 |
| 2016-02-12 | $24.61 | $24.79 | $24.49 | $24.76 | $17.26 | 27,868 |
| 2016-02-11 | $25.19 | $25.19 | $24.44 | $24.52 | $17.09 | 20,118 |
| 2016-02-10 | $25.22 | $25.58 | $25.19 | $25.24 | $17.60 | 12,903 |
| 2016-02-09 | $25.30 | $25.68 | $25.10 | $25.15 | $17.53 | 18,379 |
| 2016-02-08 | $26.04 | $26.05 | $25.41 | $25.67 | $17.90 | 15,243 |
| 2016-02-05 | $26.14 | $26.21 | $25.96 | $26.14 | $18.22 | 9,726 |
| 2016-02-04 | $26.20 | $26.20 | $25.96 | $26.03 | $18.15 | 5,966 |
| 2016-02-03 | $26.26 | $26.26 | $26.10 | $26.10 | $18.19 | 11,453 |
| 2016-02-02 | $26.24 | $26.26 | $26.15 | $26.22 | $18.28 | 18,211 |
| 2016-02-01 | $26.26 | $26.26 | $26.15 | $26.24 | $18.29 | 6,038 |
| 2016-01-29 | $26.14 | $26.26 | $26.12 | $26.24 | $18.29 | 9,970 |
| 2016-01-28 | $26.05 | $26.12 | $26.01 | $26.07 | $18.17 | 12,341 |
| 2016-01-27 | $26.09 | $26.09 | $25.94 | $26.05 | $18.16 | 18,006 |
| 2016-01-26 | $26.17 | $26.19 | $26.02 | $26.05 | $18.16 | 10,800 |
| 2016-01-25 | $26.25 | $26.26 | $26.06 | $26.16 | $18.24 | 18,843 |
| 2016-01-22 | $26.12 | $26.27 | $26.02 | $26.23 | $18.29 | 19,126 |
| 2016-01-21 | $26.12 | $26.12 | $25.83 | $26.08 | $18.18 | 4,274 |
| 2016-01-20 | $26.14 | $26.14 | $25.79 | $26.10 | $18.19 | 25,829 |
| 2016-01-19 | $26.25 | $26.25 | $26.06 | $26.12 | $18.21 | 9,232 |
| 2016-01-15 | $26.30 | $26.31 | $26.05 | $26.14 | $18.22 | 10,327 |
| 2016-01-14 | $26.25 | $26.33 | $26.12 | $26.33 | $18.36 | 14,895 |
| 2016-01-13 | $26.30 | $26.35 | $26.11 | $26.28 | $18.32 | 16,613 |
| 2016-01-12 | $26.35 | $26.39 | $26.25 | $26.35 | $18.37 | 11,777 |
| 2016-01-11 | $26.39 | $26.39 | $26.30 | $26.35 | $18.37 | 9,692 |
| 2016-01-08 | $26.36 | $26.39 | $26.31 | $26.36 | $18.38 | 11,834 |
| 2016-01-07 | $26.28 | $26.35 | $26.21 | $26.35 | $18.37 | 10,204 |
| 2016-01-06 | $26.32 | $26.39 | $26.26 | $26.36 | $18.37 | 4,450 |
| 2016-01-05 | $26.21 | $26.40 | $26.12 | $26.30 | $18.33 | 17,493 |
| 2016-01-04 | $26.06 | $26.19 | $26.06 | $26.19 | $18.26 | 17,912 |
| 2015-12-31 | $26.13 | $26.13 | $26.12 | $26.13 | $18.22 | 1,003 |
| 2015-12-30 | $26.08 | $26.10 | $25.99 | $25.99 | $18.12 | 8,070 |
| 2015-12-29 | $25.92 | $26.08 | $25.92 | $25.97 | $18.10 | 12,531 |
| 2015-12-28 | $25.92 | $26.04 | $25.92 | $26.04 | $18.15 | 6,468 |
| 2015-12-24 | $25.95 | $26.00 | $25.93 | $25.99 | $18.12 | 6,027 |
| 2015-12-23 | $25.92 | $25.95 | $25.87 | $25.87 | $18.03 | 4,414 |
| 2015-12-22 | $25.95 | $25.95 | $25.82 | $25.82 | $18.00 | 10,087 |
| 2015-12-21 | $25.90 | $25.99 | $25.90 | $25.95 | $18.09 | 8,194 |
| 2015-12-18 | $25.93 | $25.93 | $25.85 | $25.90 | $18.06 | 8,153 |
| 2015-12-17 | $25.83 | $25.94 | $25.70 | $25.70 | $17.92 | 15,766 |
| 2015-12-16 | $25.58 | $25.80 | $25.55 | $25.80 | $17.99 | 8,957 |
| 2015-12-15 | $25.38 | $25.58 | $25.36 | $25.58 | $17.83 | 10,477 |
| 2015-12-14 | $25.94 | $25.94 | $25.31 | $25.31 | $17.64 | 9,694 |
| 2015-12-11 | $26.01 | $26.01 | $25.91 | $25.91 | $18.06 | 11,713 |
| 2015-12-10 | $25.91 | $26.01 | $25.91 | $25.97 | $18.10 | 9,690 |
| 2015-12-09 | $26.03 | $26.03 | $25.90 | $25.91 | $18.06 | 9,725 |
| 2015-12-08 | $26.01 | $26.05 | $26.00 | $26.03 | $18.15 | 10,951 |
| 2015-12-07 | $26.04 | $26.05 | $25.95 | $26.05 | $18.16 | 17,098 |
| 2015-12-04 | $26.04 | $26.05 | $25.97 | $26.05 | $18.16 | 9,769 |
| 2015-12-03 | $26.01 | $26.04 | $25.96 | $26.04 | $18.15 | 22,072 |
| 2015-12-02 | $26.08 | $26.08 | $25.98 | $26.04 | $18.15 | 3,049 |
| 2015-12-01 | $26.04 | $26.10 | $25.95 | $26.06 | $18.17 | 18,221 |
| 2015-11-30 | $26.05 | $26.09 | $25.90 | $26.01 | $18.13 | 17,114 |
| 2015-11-27 | $26.01 | $26.05 | $25.96 | $26.03 | $18.15 | 5,166 |
| 2015-11-25 | $26.26 | $26.38 | $26.23 | $26.30 | $18.33 | 29,020 |
| 2015-11-24 | $26.23 | $26.24 | $26.16 | $26.23 | $18.29 | 11,933 |
| 2015-11-23 | $26.21 | $26.23 | $26.15 | $26.15 | $18.23 | 5,507 |
| 2015-11-20 | $26.24 | $26.24 | $26.18 | $26.21 | $18.27 | 9,467 |
| 2015-11-19 | $26.27 | $26.27 | $26.18 | $26.19 | $18.26 | 14,101 |
| 2015-11-18 | $26.23 | $26.25 | $26.15 | $26.25 | $18.30 | 4,682 |
| 2015-11-17 | $26.20 | $26.24 | $26.14 | $26.23 | $18.29 | 9,376 |
| 2015-11-16 | $26.24 | $26.24 | $26.09 | $26.20 | $18.26 | 12,908 |
| 2015-11-13 | $26.10 | $26.23 | $26.07 | $26.23 | $18.28 | 17,084 |
| 2015-11-12 | $26.17 | $26.17 | $26.00 | $26.10 | $18.19 | 24,656 |
| 2015-11-11 | $26.00 | $26.19 | $26.00 | $26.16 | $18.24 | 15,309 |
| 2015-11-10 | $25.98 | $26.08 | $25.98 | $26.05 | $18.16 | 19,907 |
| 2015-11-09 | $26.02 | $26.08 | $26.00 | $26.08 | $18.18 | 29,988 |
| 2015-11-06 | $26.12 | $26.14 | $26.00 | $26.05 | $18.16 | 27,315 |
| 2015-11-05 | $26.15 | $26.22 | $26.11 | $26.20 | $18.26 | 18,063 |
| 2015-11-04 | $26.18 | $26.24 | $26.15 | $26.15 | $18.23 | 13,806 |
| 2015-11-03 | $26.14 | $26.23 | $26.14 | $26.22 | $18.28 | 4,343 |
| 2015-11-02 | $26.09 | $26.18 | $26.09 | $26.18 | $18.25 | 12,957 |
| 2015-10-30 | $26.07 | $26.15 | $26.07 | $26.15 | $18.23 | 7,430 |
| 2015-10-29 | $26.14 | $26.17 | $26.09 | $26.15 | $18.23 | 14,453 |
| 2015-10-28 | $26.09 | $26.14 | $26.09 | $26.11 | $18.20 | 10,577 |
| 2015-10-27 | $26.06 | $26.13 | $26.06 | $26.09 | $18.19 | 14,770 |
| 2015-10-26 | $26.05 | $26.10 | $26.05 | $26.10 | $18.19 | 7,709 |
| 2015-10-23 | $26.02 | $26.09 | $26.00 | $26.06 | $18.17 | 57,736 |
| 2015-10-22 | $26.08 | $26.08 | $25.98 | $26.05 | $18.16 | 190,969 |
| 2015-10-21 | $26.08 | $26.10 | $26.00 | $26.05 | $18.16 | 95,689 |
| 2015-10-20 | $26.02 | $26.10 | $26.00 | $26.05 | $18.16 | 226,862 |
| 2015-10-19 | $26.05 | $26.08 | $25.98 | $26.02 | $18.14 | 60,944 |
| 2015-10-16 | $26.05 | $26.08 | $25.98 | $26.08 | $18.18 | 34,302 |
| 2015-10-15 | $25.96 | $26.08 | $25.96 | $26.08 | $18.18 | 12,251 |
| 2015-10-14 | $26.00 | $26.05 | $26.00 | $26.00 | $18.13 | 112,815 |
| 2015-10-13 | $25.85 | $26.13 | $25.85 | $26.04 | $18.15 | 63,551 |
| 2015-10-12 | $25.90 | $26.00 | $25.90 | $26.00 | $18.13 | 1,102 |
| 2015-10-09 | $25.90 | $26.05 | $25.83 | $25.95 | $18.09 | 3,618 |
| 2015-10-08 | $25.95 | $25.95 | $25.82 | $25.82 | $18.00 | 5,332 |
| 2015-10-07 | $25.95 | $26.05 | $25.86 | $25.91 | $18.06 | 13,681 |
| 2015-10-06 | $26.01 | $26.09 | $25.81 | $25.95 | $18.09 | 18,929 |
| 2015-10-05 | $26.10 | $26.10 | $25.94 | $26.03 | $18.15 | 1,449 |
| 2015-10-02 | $26.08 | $26.08 | $26.08 | $26.08 | $18.18 | 623 |
| 2015-10-01 | $26.03 | $26.12 | $25.97 | $26.12 | $18.21 | 5,798 |
| 2015-09-30 | $26.12 | $26.12 | $26.01 | $26.09 | $18.19 | 8,224 |
| 2015-09-29 | $26.11 | $26.11 | $26.11 | $26.11 | $18.20 | 787 |
| 2015-09-28 | $26.10 | $26.24 | $26.10 | $26.10 | $18.19 | 22,841 |
| 2015-09-25 | $26.14 | $26.18 | $26.10 | $26.18 | $18.25 | 4,388 |
| 2015-09-24 | $26.01 | $26.12 | $26.01 | $26.12 | $18.21 | 2,336 |
| 2015-09-23 | $25.96 | $26.13 | $25.96 | $26.00 | $18.13 | 4,565 |
| 2015-09-22 | $26.01 | $26.13 | $25.95 | $26.01 | $18.13 | 4,146 |
| 2015-09-21 | $26.21 | $26.24 | $26.01 | $26.01 | $18.13 | 20,738 |
| 2015-09-18 | $26.20 | $26.40 | $25.96 | $26.17 | $18.24 | 13,339 |
| 2015-09-17 | $26.46 | $26.46 | $26.15 | $26.20 | $18.26 | 6,712 |
| 2015-09-16 | $26.19 | $26.35 | $26.19 | $26.19 | $18.26 | 7,251 |
| 2015-09-15 | $26.21 | $26.32 | $26.08 | $26.20 | $18.26 | 12,828 |
| 2015-09-14 | $26.18 | $26.31 | $26.18 | $26.31 | $18.34 | 2,362 |
| 2015-09-11 | $26.42 | $26.44 | $26.18 | $26.18 | $18.25 | 6,981 |
| 2015-09-10 | $26.56 | $26.56 | $26.16 | $26.24 | $18.29 | 8,070 |
| 2015-09-09 | $26.37 | $26.54 | $26.30 | $26.54 | $18.50 | 1,628 |
| 2015-09-08 | $26.67 | $26.67 | $26.33 | $26.34 | $18.36 | 17,554 |
| 2015-09-04 | $26.52 | $26.60 | $26.51 | $26.53 | $18.49 | 3,744 |
| 2015-09-03 | $26.70 | $26.70 | $26.51 | $26.51 | $18.48 | 5,685 |
| 2015-09-02 | $26.56 | $26.62 | $26.52 | $26.52 | $18.49 | 2,636 |
| 2015-09-01 | $26.75 | $26.75 | $26.50 | $26.63 | $18.56 | 11,838 |
| 2015-08-31 | $26.56 | $26.75 | $26.21 | $26.73 | $18.63 | 14,724 |
| 2015-08-28 | $25.98 | $26.75 | $25.98 | $26.75 | $18.65 | 2,564 |
| 2015-08-27 | $26.66 | $26.75 | $26.15 | $26.70 | $18.61 | 7,916 |
| 2015-08-26 | $26.98 | $26.98 | $26.22 | $26.25 | $18.30 | 15,134 |
| 2015-08-25 | $26.49 | $28.47 | $26.26 | $27.42 | $19.11 | 21,685 |
| 2015-08-24 | $26.15 | $26.39 | $26.15 | $26.39 | $18.40 | 3,081 |
| 2015-08-21 | $26.33 | $26.44 | $26.31 | $26.44 | $18.43 | 1,645 |
| 2015-08-20 | $26.45 | $26.45 | $26.42 | $26.45 | $18.44 | 3,305 |
| 2015-08-19 | $26.49 | $26.49 | $26.38 | $26.40 | $18.40 | 19,165 |
| 2015-08-18 | $26.40 | $26.49 | $26.35 | $26.49 | $18.47 | 3,975 |
| 2015-08-17 | $26.28 | $26.49 | $26.28 | $26.48 | $18.46 | 5,046 |
| 2015-08-14 | $26.31 | $26.48 | $26.31 | $26.48 | $18.46 | 3,295 |
| 2015-08-13 | $26.37 | $26.45 | $26.31 | $26.31 | $18.34 | 3,587 |
| 2015-08-12 | $26.55 | $26.55 | $26.47 | $26.55 | $18.51 | 4,989 |
| 2015-08-11 | $26.42 | $26.50 | $26.31 | $26.31 | $18.34 | 11,178 |
| 2015-08-10 | $26.65 | $26.65 | $26.44 | $26.44 | $18.43 | 2,273 |
| 2015-08-07 | $26.44 | $26.53 | $26.43 | $26.44 | $18.43 | 7,197 |
| 2015-08-06 | $26.58 | $26.79 | $26.42 | $26.67 | $18.59 | 8,211 |
| 2015-08-05 | $26.43 | $26.58 | $26.38 | $26.47 | $18.46 | 5,928 |
| 2015-08-04 | $26.23 | $26.53 | $26.23 | $26.42 | $18.42 | 8,559 |
| 2015-08-03 | $26.50 | $26.51 | $26.44 | $26.48 | $18.46 | 3,691 |
| 2015-07-31 | $26.35 | $26.51 | $26.31 | $26.51 | $18.48 | 1,845 |
| 2015-07-30 | $26.50 | $26.50 | $26.40 | $26.43 | $18.42 | 1,628 |
| 2015-07-29 | $26.51 | $26.51 | $26.31 | $26.47 | $18.45 | 6,936 |
| 2015-07-28 | $26.40 | $26.50 | $26.31 | $26.33 | $18.36 | 5,614 |
| 2015-07-27 | $26.38 | $26.40 | $26.21 | $26.39 | $18.40 | 2,711 |
| 2015-07-24 | $26.26 | $26.38 | $26.26 | $26.38 | $18.39 | 1,101 |
| 2015-07-23 | $26.38 | $26.40 | $26.19 | $26.38 | $18.39 | 2,338 |
Zions Bancorporation N.A (ZIONO) News Headlines
Recent Zions Bancorporation N.A (ZIONO) News
Similar Companies to Zions Bancorporation N.A (ZIONO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |