AI Powered Equity ETF (AIEQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$36.84 ($-0.81) -2.16%
AI Powered Equity ETF - Daily Information
Click for more stock information on AI Powered Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.48 |
| Previous Close | $36.84 |
| High | $37.48 |
| Low | $36.75 |
| Adjusted Open | $37.48 |
| Previous Adjusted Close | $36.84 |
| Adjusted High | $37.48 |
| Adjusted Low | $36.75 |
About AI Powered Equity ETF (AIEQ)
The Fund is actively managed and invests primarily in equity securities listed on a U.S. exchange based on the results of a proprietary, quantitative model (the “EquBot Model”) developed by EquBot LLC (“EquBot”) that runs on the IBM Watson™ platform. EquBot, the Fund’s sub-adviser, is a technology based company focused on applying artificial intelligence (“AI”) based solutions to investment analyses. As an IBM Global Entrepreneur company, EquBot leverages IBM’s Watson AI to conduct an objective, fundamental analysis of U.S.-listed common stocks and real estate investment trusts (“REITs”) based on up to ten years of historical data and apply that analysis to recent economic and news data. Each day, the EquBot Model ranks each company based on the probability of the company benefiting from current economic conditions, trends, and world events and identifies approximately 30 to 125 companies with the greatest potential over the next twelve months for appreciation and their corresponding weights, while maintaining volatility (i.e., the range in which the portfolio’s returns vary) comparable to the broader U.S. equity market. The Fund may invest in the securities of companies of any market capitalization. The EquBot model recommends a weight for each company based on its potential for appreciation and correlation to the other companies in the Fund’s portfolio. The EquBot model limits the weight of any individual company to 10%. At times, a significant portion of the Fund’s assets may consist of cash and cash equivalents. IBM’s Watson AI is a computing platform capable of answering natural language questions by connecting large amounts of data, both structured (e.g., spreadsheets) and unstructured (e.g., news articles), and learning from each analysis it conducts (e.g., by recognizing patterns) to produce a more accurate answer with each subsequent question. The Fund’s investment adviser utilizes the recommendations of the EquBot Model to decide which securities to purchase and sell, while complying with the Investment Company Act of 1940 (the “1940 Act”) and its rules and regulations. The Fund’s investment adviser anticipates primarily making purchase and sale decisions based on information from the EquBot Model. The Fund may frequently and actively purchase and sell securities. The Fund may lend its portfolio securities to brokers, dealers, and other financial organizations. These loans, if and when made, may not exceed 33 1/3% of the total asset value of the Fund (including the loan collateral). By lending its securities, the Fund may increase its income by receiving payments from the borrower.
Invest in AI Powered Equity ETF (AIEQ)
Historical Stock Data for AI Powered Equity ETF (AIEQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $37.48 | $37.48 | $36.75 | $36.84 | $36.84 | 5,005 |
| 2025-03-27 | $37.70 | $38.02 | $37.42 | $37.66 | $37.66 | 3,193 |
| 2025-03-26 | $38.42 | $38.42 | $37.67 | $37.85 | $37.85 | 4,934 |
| 2025-03-25 | $38.38 | $38.51 | $38.26 | $38.38 | $38.38 | 5,137 |
| 2025-03-24 | $37.88 | $38.28 | $37.88 | $38.28 | $38.28 | 7,125 |
| 2025-03-21 | $37.13 | $37.45 | $37.03 | $37.42 | $37.42 | 7,054 |
| 2025-03-20 | $37.53 | $37.83 | $37.42 | $37.60 | $37.60 | 4,133 |
| 2025-03-19 | $37.03 | $37.76 | $37.03 | $37.61 | $37.61 | 3,545 |
| 2025-03-18 | $36.97 | $37.06 | $36.78 | $36.97 | $36.97 | 3,220 |
| 2025-03-17 | $37.02 | $37.63 | $37.02 | $37.51 | $37.51 | 4,688 |
| 2025-03-14 | $36.42 | $37.00 | $36.42 | $36.99 | $36.99 | 5,712 |
| 2025-03-13 | $36.57 | $36.57 | $35.98 | $36.11 | $36.11 | 3,372 |
| 2025-03-12 | $36.79 | $36.89 | $36.40 | $36.70 | $36.70 | 3,256 |
| 2025-03-11 | $36.18 | $36.49 | $36.12 | $36.35 | $36.35 | 6,033 |
| 2025-03-10 | $36.78 | $37.00 | $36.09 | $36.23 | $36.23 | 15,169 |
| 2025-03-07 | $37.13 | $37.56 | $36.65 | $37.55 | $37.55 | 12,207 |
| 2025-03-06 | $37.76 | $38.12 | $37.32 | $37.38 | $37.38 | 3,677 |
| 2025-03-05 | $38.17 | $38.68 | $38.14 | $38.68 | $38.68 | 8,158 |
| 2025-03-04 | $38.13 | $38.87 | $37.67 | $38.31 | $38.31 | 18,673 |
| 2025-03-03 | $39.68 | $39.68 | $38.34 | $38.50 | $38.50 | 10,165 |
| 2025-02-28 | $38.75 | $39.47 | $38.66 | $39.47 | $39.47 | 6,429 |
| 2025-02-27 | $40.13 | $40.13 | $39.00 | $39.00 | $39.00 | 7,719 |
| 2025-02-26 | $40.10 | $40.55 | $39.92 | $40.22 | $40.22 | 5,793 |
| 2025-02-25 | $40.38 | $40.38 | $39.64 | $39.92 | $39.92 | 6,966 |
| 2025-02-24 | $40.92 | $41.01 | $40.40 | $40.50 | $40.50 | 10,323 |
| 2025-02-21 | $42.36 | $42.36 | $40.86 | $40.86 | $40.86 | 8,285 |
| 2025-02-20 | $42.43 | $42.43 | $41.73 | $42.03 | $42.03 | 11,887 |
| 2025-02-19 | $42.57 | $42.62 | $42.31 | $42.41 | $42.41 | 11,318 |
| 2025-02-18 | $42.54 | $42.61 | $42.32 | $42.49 | $42.49 | 21,080 |
| 2025-02-14 | $42.20 | $42.30 | $42.12 | $42.29 | $42.29 | 4,417 |
| 2025-02-13 | $41.96 | $42.07 | $41.62 | $42.04 | $42.04 | 8,854 |
| 2025-02-12 | $40.89 | $41.26 | $40.89 | $41.11 | $41.11 | 4,091 |
| 2025-02-11 | $41.38 | $41.40 | $41.15 | $41.22 | $41.22 | 3,516 |
| 2025-02-10 | $41.66 | $41.72 | $41.45 | $41.57 | $41.57 | 5,414 |
| 2025-02-07 | $42.01 | $42.03 | $41.38 | $41.38 | $41.38 | 2,437 |
| 2025-02-06 | $41.73 | $41.78 | $41.59 | $41.71 | $41.71 | 2,583 |
| 2025-02-05 | $41.39 | $41.73 | $41.27 | $41.61 | $41.61 | 9,911 |
| 2025-02-04 | $40.84 | $41.22 | $40.84 | $41.20 | $41.20 | 4,557 |
| 2025-02-03 | $40.43 | $40.97 | $40.23 | $40.84 | $40.84 | 14,445 |
| 2025-01-31 | $41.81 | $41.95 | $41.45 | $41.45 | $41.45 | 3,315 |
| 2025-01-30 | $41.52 | $41.63 | $41.40 | $41.60 | $41.60 | 3,512 |
| 2025-01-29 | $41.47 | $41.47 | $41.14 | $41.39 | $41.39 | 4,245 |
| 2025-01-28 | $41.13 | $41.50 | $41.01 | $41.47 | $41.47 | 7,869 |
| 2025-01-27 | $40.73 | $41.11 | $40.73 | $41.11 | $41.11 | 10,415 |
| 2025-01-24 | $41.99 | $42.00 | $41.71 | $41.78 | $41.78 | 9,740 |
| 2025-01-23 | $41.64 | $41.89 | $41.53 | $41.87 | $41.87 | 7,776 |
| 2025-01-22 | $41.69 | $41.77 | $41.52 | $41.70 | $41.70 | 11,947 |
| 2025-01-21 | $41.17 | $41.45 | $41.05 | $41.34 | $41.34 | 12,609 |
| 2025-01-17 | $40.98 | $41.13 | $40.79 | $41.01 | $41.01 | 3,126 |
| 2025-01-16 | $40.65 | $40.68 | $40.57 | $40.58 | $40.58 | 2,113 |
| 2025-01-15 | $40.29 | $40.54 | $40.24 | $40.50 | $40.50 | 4,627 |
| 2025-01-14 | $39.81 | $39.82 | $39.54 | $39.69 | $39.69 | 4,112 |
| 2025-01-13 | $39.24 | $39.54 | $39.09 | $39.54 | $39.54 | 7,218 |
| 2025-01-10 | $39.82 | $39.83 | $39.54 | $39.62 | $39.62 | 6,391 |
| 2025-01-08 | $40.03 | $40.19 | $39.88 | $40.16 | $40.16 | 4,336 |
| 2025-01-07 | $40.76 | $40.78 | $40.10 | $40.10 | $40.10 | 7,641 |
| 2025-01-06 | $40.76 | $40.95 | $40.59 | $40.63 | $40.63 | 5,190 |
| 2025-01-03 | $40.05 | $40.45 | $40.05 | $40.44 | $40.44 | 5,942 |
| 2025-01-02 | $40.15 | $40.15 | $39.58 | $39.78 | $39.78 | 4,909 |
| 2024-12-31 | $39.87 | $40.02 | $39.63 | $39.79 | $39.79 | 4,821 |
| 2024-12-30 | $39.81 | $40.06 | $39.59 | $39.93 | $39.93 | 6,094 |
| 2024-12-27 | $40.38 | $40.42 | $40.05 | $40.30 | $40.30 | 2,381 |
| 2024-12-26 | $40.35 | $40.65 | $40.35 | $40.64 | $40.64 | 4,212 |
| 2024-12-24 | $40.20 | $40.48 | $40.20 | $40.45 | $40.45 | 7,009 |
| 2024-12-23 | $39.99 | $40.24 | $39.88 | $40.24 | $40.24 | 6,990 |
| 2024-12-20 | $39.34 | $40.26 | $39.31 | $39.94 | $39.94 | 6,219 |
| 2024-12-19 | $39.96 | $39.97 | $39.55 | $39.55 | $39.55 | 3,212 |
| 2024-12-18 | $40.72 | $40.90 | $39.68 | $39.68 | $39.68 | 9,385 |
| 2024-12-17 | $40.85 | $40.85 | $40.68 | $40.70 | $40.70 | 10,915 |
| 2024-12-16 | $41.08 | $41.12 | $40.79 | $40.86 | $40.86 | 33,446 |
| 2024-12-13 | $41.14 | $41.16 | $40.91 | $40.99 | $40.99 | 3,990 |
| 2024-12-12 | $41.18 | $41.20 | $41.04 | $41.05 | $41.05 | 3,743 |
| 2024-12-11 | $41.32 | $41.38 | $41.18 | $41.21 | $41.21 | 4,243 |
| 2024-12-10 | $41.37 | $41.48 | $41.13 | $41.13 | $41.13 | 6,664 |
| 2024-12-09 | $41.53 | $41.73 | $41.53 | $41.60 | $41.60 | 9,086 |
| 2024-12-06 | $41.65 | $41.68 | $41.48 | $41.50 | $41.50 | 2,390 |
| 2024-12-05 | $41.83 | $41.83 | $41.47 | $41.50 | $41.50 | 5,432 |
| 2024-12-04 | $41.86 | $41.86 | $41.74 | $41.81 | $41.81 | 5,706 |
| 2024-12-03 | $41.72 | $41.77 | $41.54 | $41.69 | $41.69 | 9,057 |
| 2024-12-02 | $41.51 | $41.83 | $41.42 | $41.76 | $41.76 | 25,149 |
| 2024-11-29 | $41.38 | $41.71 | $41.38 | $41.64 | $41.64 | 4,127 |
| 2024-11-27 | $41.54 | $41.56 | $41.08 | $41.28 | $41.28 | 3,339 |
| 2024-11-26 | $41.54 | $41.56 | $41.42 | $41.52 | $41.52 | 5,991 |
| 2024-11-25 | $41.70 | $41.85 | $41.43 | $41.53 | $41.53 | 5,743 |
| 2024-11-22 | $40.90 | $41.34 | $40.90 | $41.28 | $41.28 | 9,102 |
| 2024-11-21 | $40.68 | $41.00 | $40.57 | $41.00 | $41.00 | 7,140 |
| 2024-11-20 | $40.35 | $40.37 | $40.13 | $40.37 | $40.37 | 2,177 |
| 2024-11-19 | $39.68 | $40.30 | $39.68 | $40.30 | $40.30 | 4,069 |
| 2024-11-18 | $40.06 | $40.17 | $39.80 | $40.10 | $40.10 | 17,406 |
| 2024-11-15 | $40.25 | $40.25 | $39.74 | $39.94 | $39.94 | 17,209 |
| 2024-11-14 | $40.85 | $40.85 | $40.26 | $40.32 | $40.32 | 11,999 |
| 2024-11-13 | $40.60 | $40.91 | $40.60 | $40.63 | $40.63 | 14,780 |
| 2024-11-12 | $40.70 | $40.83 | $40.39 | $40.53 | $40.53 | 14,784 |
| 2024-11-11 | $40.93 | $40.93 | $40.75 | $40.82 | $40.82 | 5,234 |
| 2024-11-08 | $40.48 | $40.66 | $40.40 | $40.66 | $40.66 | 5,188 |
| 2024-11-07 | $40.19 | $40.52 | $40.19 | $40.44 | $40.44 | 4,904 |
| 2024-11-06 | $39.45 | $39.99 | $39.39 | $39.92 | $39.92 | 11,798 |
| 2024-11-05 | $37.93 | $38.58 | $37.93 | $38.54 | $38.54 | 6,615 |
| 2024-11-04 | $37.84 | $38.03 | $37.74 | $37.80 | $37.80 | 3,052 |
| 2024-11-01 | $37.78 | $38.02 | $37.78 | $37.88 | $37.88 | 7,542 |
| 2024-10-31 | $38.12 | $38.12 | $37.51 | $37.51 | $37.51 | 7,876 |
| 2024-10-30 | $38.18 | $38.69 | $38.18 | $38.30 | $38.30 | 5,081 |
| 2024-10-29 | $38.12 | $38.33 | $38.05 | $38.33 | $38.33 | 4,506 |
| 2024-10-28 | $38.18 | $38.33 | $38.18 | $38.25 | $38.25 | 5,707 |
| 2024-10-25 | $38.20 | $38.35 | $37.99 | $37.99 | $37.99 | 2,928 |
| 2024-10-24 | $37.98 | $38.01 | $37.91 | $37.99 | $37.99 | 1,329 |
| 2024-10-23 | $38.02 | $38.02 | $37.67 | $37.77 | $37.77 | 4,057 |
| 2024-10-22 | $38.05 | $38.19 | $38.05 | $38.19 | $38.19 | 5,057 |
| 2024-10-21 | $38.45 | $38.49 | $38.12 | $38.22 | $38.22 | 5,687 |
| 2024-10-18 | $38.44 | $38.59 | $38.44 | $38.56 | $38.56 | 5,469 |
| 2024-10-17 | $38.45 | $38.52 | $38.34 | $38.35 | $38.35 | 4,754 |
| 2024-10-16 | $38.27 | $38.46 | $38.19 | $38.43 | $38.43 | 7,765 |
| 2024-10-15 | $38.37 | $38.50 | $38.14 | $38.14 | $38.14 | 17,175 |
| 2024-10-14 | $38.07 | $38.45 | $38.01 | $38.36 | $38.36 | 14,283 |
| 2024-10-11 | $37.47 | $37.96 | $37.47 | $37.96 | $37.96 | 5,116 |
| 2024-10-10 | $37.18 | $37.49 | $37.17 | $37.48 | $37.48 | 4,591 |
| 2024-10-09 | $37.03 | $37.33 | $37.03 | $37.31 | $37.31 | 3,599 |
| 2024-10-08 | $36.89 | $37.09 | $36.89 | $37.09 | $37.09 | 2,962 |
| 2024-10-07 | $37.15 | $37.17 | $36.80 | $36.86 | $36.86 | 3,673 |
| 2024-10-04 | $37.08 | $37.25 | $37.01 | $37.25 | $37.25 | 3,089 |
| 2024-10-03 | $36.67 | $36.76 | $36.57 | $36.70 | $36.70 | 17,281 |
| 2024-10-02 | $36.60 | $36.89 | $36.59 | $36.84 | $36.84 | 29,519 |
| 2024-10-01 | $37.50 | $37.50 | $36.80 | $36.92 | $36.92 | 9,985 |
| 2024-09-30 | $37.35 | $37.54 | $37.22 | $37.54 | $37.54 | 4,493 |
| 2024-09-27 | $37.28 | $37.51 | $37.28 | $37.45 | $37.45 | 2,462 |
| 2024-09-26 | $37.25 | $37.37 | $37.19 | $37.24 | $37.20 | 4,553 |
| 2024-09-25 | $37.38 | $37.38 | $37.10 | $37.13 | $37.09 | 3,226 |
| 2024-09-24 | $37.53 | $37.62 | $37.43 | $37.45 | $37.41 | 5,937 |
| 2024-09-23 | $37.49 | $37.56 | $37.44 | $37.50 | $37.46 | 7,038 |
| 2024-09-20 | $37.37 | $37.40 | $37.21 | $37.37 | $37.37 | 3,501 |
| 2024-09-19 | $37.39 | $37.54 | $37.25 | $37.44 | $37.44 | 13,267 |
| 2024-09-18 | $36.93 | $37.12 | $36.93 | $36.97 | $36.97 | 5,915 |
| 2024-09-17 | $36.86 | $37.07 | $36.86 | $36.97 | $36.97 | 3,591 |
| 2024-09-16 | $36.47 | $36.80 | $36.47 | $36.79 | $36.79 | 4,058 |
| 2024-09-13 | $36.09 | $36.45 | $36.09 | $36.39 | $36.39 | 2,320 |
| 2024-09-12 | $35.82 | $36.04 | $35.82 | $36.01 | $36.01 | 11,183 |
| 2024-09-11 | $35.41 | $35.82 | $35.08 | $35.82 | $35.82 | 2,558 |
| 2024-09-10 | $35.92 | $35.92 | $35.56 | $35.71 | $35.71 | 2,976 |
| 2024-09-09 | $35.78 | $36.00 | $35.66 | $35.82 | $35.82 | 3,768 |
| 2024-09-06 | $35.93 | $36.14 | $35.49 | $35.49 | $35.49 | 7,901 |
| 2024-09-05 | $36.11 | $36.11 | $35.88 | $35.96 | $35.96 | 8,414 |
| 2024-09-04 | $36.29 | $36.29 | $36.06 | $36.13 | $36.13 | 6,186 |
| 2024-09-03 | $36.60 | $36.64 | $36.15 | $36.20 | $36.20 | 7,321 |
| 2024-08-30 | $36.77 | $36.86 | $36.41 | $36.86 | $36.86 | 1,990 |
| 2024-08-29 | $36.78 | $36.84 | $36.49 | $36.51 | $36.51 | 3,451 |
| 2024-08-28 | $36.69 | $36.69 | $36.19 | $36.36 | $36.36 | 6,964 |
| 2024-08-27 | $36.66 | $36.83 | $36.64 | $36.78 | $36.78 | 8,661 |
| 2024-08-26 | $37.00 | $37.13 | $36.84 | $36.84 | $36.84 | 6,612 |
| 2024-08-23 | $36.66 | $37.00 | $36.66 | $37.00 | $37.00 | 4,949 |
| 2024-08-22 | $36.88 | $36.93 | $36.33 | $36.37 | $36.37 | 5,698 |
| 2024-08-21 | $36.53 | $36.86 | $36.53 | $36.86 | $36.86 | 8,257 |
| 2024-08-20 | $36.58 | $36.61 | $36.31 | $36.38 | $36.38 | 5,427 |
| 2024-08-19 | $36.25 | $36.58 | $36.19 | $36.58 | $36.58 | 3,612 |
| 2024-08-16 | $36.00 | $36.25 | $35.99 | $36.22 | $36.22 | 7,692 |
| 2024-08-15 | $35.90 | $36.20 | $35.90 | $36.13 | $36.13 | 9,039 |
| 2024-08-14 | $35.33 | $35.44 | $35.17 | $35.27 | $35.27 | 7,850 |
| 2024-08-13 | $34.75 | $35.25 | $34.75 | $35.20 | $35.20 | 10,628 |
| 2024-08-12 | $34.61 | $34.78 | $34.42 | $34.56 | $34.56 | 6,701 |
| 2024-08-09 | $34.50 | $34.67 | $34.32 | $34.62 | $34.62 | 4,538 |
| 2024-08-08 | $33.74 | $34.45 | $33.74 | $34.43 | $34.43 | 6,175 |
| 2024-08-07 | $34.27 | $34.34 | $33.31 | $33.31 | $33.31 | 6,517 |
| 2024-08-06 | $33.65 | $34.22 | $33.53 | $33.71 | $33.71 | 8,892 |
| 2024-08-05 | $32.33 | $33.72 | $32.33 | $33.27 | $33.27 | 20,218 |
| 2024-08-02 | $34.64 | $34.71 | $34.02 | $34.34 | $34.34 | 6,509 |
| 2024-08-01 | $36.47 | $36.47 | $35.33 | $35.53 | $35.53 | 7,308 |
| 2024-07-31 | $36.32 | $36.73 | $36.32 | $36.45 | $36.45 | 18,724 |
| 2024-07-30 | $36.07 | $36.07 | $35.32 | $35.58 | $35.58 | 20,567 |
| 2024-07-29 | $36.07 | $36.17 | $35.95 | $36.04 | $36.04 | 4,429 |
| 2024-07-26 | $35.82 | $35.92 | $35.75 | $35.88 | $35.88 | 4,114 |
| 2024-07-25 | $35.61 | $36.13 | $35.58 | $35.58 | $35.58 | 2,727 |
| 2024-07-24 | $36.45 | $36.45 | $35.57 | $35.61 | $35.61 | 18,970 |
| 2024-07-23 | $37.10 | $37.26 | $37.06 | $37.06 | $37.06 | 9,183 |
| 2024-07-22 | $36.83 | $37.14 | $36.79 | $37.13 | $37.13 | 9,312 |
| 2024-07-19 | $36.81 | $36.90 | $36.50 | $36.53 | $36.53 | 4,386 |
| 2024-07-18 | $37.46 | $37.58 | $36.75 | $36.90 | $36.90 | 29,828 |
| 2024-07-17 | $37.71 | $37.90 | $37.35 | $37.35 | $37.35 | 26,824 |
| 2024-07-16 | $38.10 | $38.36 | $38.06 | $38.36 | $38.36 | 4,417 |
| 2024-07-15 | $38.24 | $38.32 | $37.88 | $37.89 | $37.89 | 6,611 |
| 2024-07-12 | $37.61 | $38.21 | $37.61 | $37.94 | $37.94 | 6,696 |
| 2024-07-11 | $38.00 | $38.13 | $37.54 | $37.64 | $37.64 | 10,582 |
| 2024-07-10 | $37.71 | $37.92 | $37.57 | $37.92 | $37.92 | 7,721 |
| 2024-07-09 | $37.52 | $37.63 | $37.52 | $37.59 | $37.59 | 8,165 |
| 2024-07-08 | $37.37 | $37.55 | $37.37 | $37.53 | $37.53 | 12,330 |
| 2024-07-05 | $37.06 | $37.34 | $37.06 | $37.34 | $37.34 | 19,021 |
| 2024-07-03 | $36.72 | $37.09 | $36.72 | $37.07 | $37.07 | 11,636 |
| 2024-07-02 | $36.33 | $36.72 | $36.33 | $36.71 | $36.71 | 7,714 |
| 2024-07-01 | $36.32 | $36.43 | $36.13 | $36.27 | $36.27 | 6,173 |
| 2024-06-28 | $36.28 | $36.51 | $36.20 | $36.30 | $36.30 | 9,116 |
| 2024-06-27 | $35.85 | $36.25 | $35.85 | $36.19 | $36.19 | 5,355 |
| 2024-06-26 | $35.80 | $35.90 | $35.78 | $35.90 | $35.84 | 3,715 |
| 2024-06-25 | $35.86 | $35.88 | $35.74 | $35.88 | $35.83 | 4,551 |
| 2024-06-24 | $36.00 | $36.07 | $35.81 | $35.86 | $35.81 | 6,190 |
| 2024-06-21 | $36.00 | $36.08 | $35.86 | $36.08 | $36.02 | 5,471 |
| 2024-06-20 | $36.19 | $36.19 | $35.91 | $36.07 | $36.02 | 15,623 |
| 2024-06-18 | $35.93 | $36.12 | $35.93 | $36.05 | $36.00 | 5,343 |
| 2024-06-17 | $35.59 | $36.09 | $35.55 | $36.04 | $35.99 | 31,791 |
| 2024-06-14 | $35.60 | $35.76 | $35.60 | $35.70 | $35.70 | 5,681 |
| 2024-06-13 | $35.88 | $35.88 | $35.53 | $35.72 | $35.72 | 5,837 |
| 2024-06-12 | $36.02 | $36.28 | $35.99 | $36.03 | $36.03 | 8,289 |
| 2024-06-11 | $35.16 | $35.60 | $35.12 | $35.51 | $35.51 | 11,346 |
| 2024-06-10 | $35.02 | $35.53 | $35.02 | $35.53 | $35.53 | 10,083 |
| 2024-06-07 | $35.34 | $35.59 | $35.26 | $35.31 | $35.31 | 6,077 |
| 2024-06-06 | $35.59 | $35.63 | $35.51 | $35.51 | $35.51 | 6,107 |
| 2024-06-05 | $34.99 | $35.52 | $34.99 | $35.52 | $35.52 | 8,018 |
| 2024-06-04 | $34.76 | $34.92 | $34.65 | $34.84 | $34.84 | 6,683 |
| 2024-06-03 | $35.02 | $35.23 | $34.66 | $34.88 | $34.88 | 13,945 |
| 2024-05-31 | $34.58 | $34.86 | $34.41 | $34.86 | $34.86 | 2,863 |
| 2024-05-30 | $34.30 | $34.53 | $34.30 | $34.44 | $34.44 | 7,250 |
| 2024-05-29 | $34.51 | $34.51 | $34.34 | $34.38 | $34.38 | 5,353 |
| 2024-05-28 | $35.00 | $35.01 | $34.65 | $34.77 | $34.77 | 10,750 |
| 2024-05-24 | $34.94 | $35.10 | $34.94 | $35.01 | $35.01 | 6,186 |
| 2024-05-23 | $35.48 | $35.48 | $34.84 | $34.90 | $34.90 | 6,532 |
| 2024-05-22 | $35.79 | $35.79 | $35.38 | $35.52 | $35.52 | 6,224 |
| 2024-05-21 | $35.69 | $35.85 | $35.68 | $35.78 | $35.78 | 6,216 |
| 2024-05-20 | $35.83 | $35.96 | $35.79 | $35.85 | $35.85 | 12,042 |
| 2024-05-17 | $35.74 | $35.87 | $35.73 | $35.87 | $35.87 | 9,733 |
| 2024-05-16 | $35.72 | $35.91 | $35.72 | $35.86 | $35.86 | 23,888 |
| 2024-05-15 | $35.50 | $35.87 | $35.50 | $35.81 | $35.81 | 17,283 |
| 2024-05-14 | $35.18 | $35.46 | $35.18 | $35.42 | $35.42 | 10,107 |
| 2024-05-13 | $35.24 | $35.37 | $35.12 | $35.16 | $35.16 | 5,071 |
| 2024-05-10 | $35.34 | $35.34 | $35.15 | $35.21 | $35.21 | 3,599 |
| 2024-05-09 | $35.04 | $35.33 | $35.03 | $35.29 | $35.29 | 5,144 |
| 2024-05-08 | $34.91 | $35.01 | $34.87 | $34.99 | $34.99 | 5,836 |
| 2024-05-07 | $35.03 | $35.23 | $35.03 | $35.04 | $35.04 | 8,325 |
| 2024-05-06 | $34.89 | $35.10 | $34.86 | $35.10 | $35.10 | 11,856 |
| 2024-05-03 | $34.87 | $34.87 | $34.61 | $34.72 | $34.72 | 4,985 |
| 2024-05-02 | $34.52 | $34.60 | $34.32 | $34.53 | $34.53 | 3,614 |
| 2024-05-01 | $34.33 | $34.61 | $34.17 | $34.27 | $34.27 | 3,112 |
| 2024-04-30 | $34.93 | $34.93 | $34.39 | $34.39 | $34.39 | 4,908 |
| 2024-04-29 | $34.80 | $35.01 | $34.78 | $34.94 | $34.94 | 16,268 |
| 2024-04-26 | $34.45 | $34.74 | $34.45 | $34.67 | $34.67 | 9,117 |
| 2024-04-25 | $34.06 | $34.45 | $34.00 | $34.44 | $34.44 | 8,204 |
| 2024-04-24 | $34.69 | $34.70 | $34.33 | $34.45 | $34.45 | 3,788 |
| 2024-04-23 | $33.99 | $34.50 | $33.99 | $34.48 | $34.48 | 2,829 |
| 2024-04-22 | $33.59 | $33.95 | $33.45 | $33.83 | $33.83 | 5,378 |
| 2024-04-19 | $33.64 | $33.80 | $33.38 | $33.41 | $33.41 | 6,288 |
| 2024-04-18 | $33.74 | $33.98 | $33.61 | $33.65 | $33.65 | 6,666 |
| 2024-04-17 | $34.05 | $34.08 | $33.63 | $33.72 | $33.72 | 9,736 |
| 2024-04-16 | $33.95 | $33.99 | $33.71 | $33.95 | $33.95 | 9,555 |
| 2024-04-15 | $35.00 | $35.00 | $34.01 | $34.05 | $34.05 | 13,101 |
| 2024-04-12 | $35.17 | $35.17 | $34.57 | $34.65 | $34.65 | 18,686 |
| 2024-04-11 | $35.19 | $35.41 | $35.12 | $35.41 | $35.41 | 22,287 |
| 2024-04-10 | $34.97 | $35.37 | $34.97 | $35.18 | $35.18 | 6,458 |
| 2024-04-09 | $35.71 | $35.73 | $35.24 | $35.62 | $35.62 | 4,737 |
| 2024-04-08 | $35.58 | $35.68 | $35.50 | $35.60 | $35.60 | 4,199 |
| 2024-04-05 | $35.12 | $35.51 | $35.12 | $35.43 | $35.43 | 4,666 |
| 2024-04-04 | $35.98 | $36.05 | $35.13 | $35.14 | $35.14 | 10,658 |
| 2024-04-03 | $35.50 | $35.75 | $35.50 | $35.68 | $35.68 | 5,245 |
| 2024-04-02 | $35.71 | $35.71 | $35.44 | $35.58 | $35.58 | 6,639 |
| 2024-04-01 | $36.64 | $36.64 | $36.08 | $36.12 | $36.12 | 11,234 |
| 2024-03-28 | $36.38 | $36.62 | $36.38 | $36.48 | $36.48 | 11,004 |
| 2024-03-27 | $35.99 | $36.35 | $35.99 | $36.35 | $36.35 | 6,779 |
| 2024-03-26 | $36.10 | $36.10 | $35.79 | $35.79 | $35.79 | 6,793 |
| 2024-03-25 | $36.11 | $36.22 | $36.10 | $36.11 | $35.96 | 8,090 |
| 2024-03-22 | $36.33 | $36.37 | $36.09 | $36.16 | $36.01 | 3,780 |
| 2024-03-21 | $36.36 | $36.60 | $36.36 | $36.38 | $36.23 | 14,489 |
| 2024-03-20 | $35.67 | $36.16 | $35.62 | $36.16 | $36.01 | 4,647 |
| 2024-03-19 | $35.44 | $35.75 | $35.31 | $35.75 | $35.60 | 5,048 |
| 2024-03-18 | $35.70 | $35.79 | $35.63 | $35.69 | $35.54 | 16,712 |
| 2024-03-15 | $35.46 | $35.59 | $35.40 | $35.48 | $35.48 | 5,305 |
| 2024-03-14 | $36.01 | $36.10 | $35.48 | $35.63 | $35.63 | 6,512 |
| 2024-03-13 | $36.09 | $36.35 | $36.09 | $36.19 | $36.19 | 9,919 |
| 2024-03-12 | $35.90 | $36.16 | $35.81 | $36.12 | $36.12 | 10,723 |
| 2024-03-11 | $35.85 | $35.98 | $35.71 | $35.88 | $35.88 | 13,900 |
| 2024-03-08 | $36.33 | $36.52 | $35.82 | $35.88 | $35.88 | 8,637 |
| 2024-03-07 | $35.88 | $36.20 | $35.88 | $36.13 | $36.13 | 14,176 |
| 2024-03-06 | $35.65 | $35.76 | $35.46 | $35.62 | $35.62 | 5,174 |
| 2024-03-05 | $35.62 | $35.62 | $35.10 | $35.21 | $35.21 | 8,331 |
| 2024-03-04 | $35.95 | $36.08 | $35.86 | $35.89 | $35.89 | 11,344 |
| 2024-03-01 | $35.61 | $35.85 | $35.33 | $35.78 | $35.78 | 10,995 |
| 2024-02-29 | $35.21 | $35.61 | $35.21 | $35.42 | $35.42 | 9,703 |
| 2024-02-28 | $35.20 | $35.20 | $34.97 | $34.97 | $34.97 | 7,931 |
| 2024-02-27 | $35.13 | $35.37 | $35.02 | $35.36 | $35.36 | 14,388 |
| 2024-02-26 | $34.95 | $35.23 | $34.95 | $35.07 | $35.07 | 23,322 |
| 2024-02-23 | $35.18 | $35.21 | $34.96 | $35.04 | $35.04 | 12,057 |
| 2024-02-22 | $35.31 | $35.35 | $35.07 | $35.20 | $35.20 | 8,170 |
| 2024-02-21 | $34.97 | $35.03 | $34.72 | $34.93 | $34.93 | 6,734 |
| 2024-02-20 | $35.61 | $35.67 | $35.24 | $35.33 | $35.33 | 13,566 |
| 2024-02-16 | $36.00 | $36.26 | $35.78 | $35.99 | $35.99 | 13,727 |
| 2024-02-15 | $35.93 | $36.25 | $35.93 | $36.22 | $36.22 | 7,166 |
| 2024-02-14 | $35.44 | $35.68 | $35.32 | $35.64 | $35.64 | 5,799 |
| 2024-02-13 | $35.41 | $35.41 | $34.83 | $35.00 | $35.00 | 10,976 |
| 2024-02-12 | $35.74 | $36.46 | $35.74 | $36.14 | $36.14 | 16,265 |
| 2024-02-09 | $35.70 | $35.96 | $35.56 | $35.72 | $35.72 | 17,855 |
| 2024-02-08 | $34.75 | $35.43 | $34.69 | $35.35 | $35.35 | 15,603 |
| 2024-02-07 | $34.78 | $34.91 | $34.51 | $34.75 | $34.75 | 6,722 |
| 2024-02-06 | $34.21 | $34.72 | $34.21 | $34.68 | $34.68 | 11,185 |
| 2024-02-05 | $34.63 | $34.69 | $34.00 | $34.08 | $34.08 | 15,103 |
| 2024-02-02 | $34.51 | $34.92 | $34.33 | $34.86 | $34.86 | 11,490 |
| 2024-02-01 | $34.86 | $35.08 | $34.39 | $34.72 | $34.72 | 64,773 |
| 2024-01-31 | $34.87 | $35.03 | $34.50 | $34.53 | $34.53 | 6,390 |
| 2024-01-30 | $35.08 | $35.10 | $34.91 | $35.02 | $35.02 | 17,716 |
| 2024-01-29 | $34.78 | $35.15 | $34.71 | $35.09 | $35.09 | 8,902 |
| 2024-01-24 | $35.00 | $35.04 | $34.68 | $34.69 | $34.69 | 39,630 |
| 2024-01-23 | $34.78 | $34.92 | $34.67 | $34.88 | $34.88 | 27,243 |
| 2024-01-22 | $34.42 | $34.67 | $34.42 | $34.62 | $34.62 | 11,034 |
| 2024-01-19 | $34.32 | $34.41 | $34.08 | $34.39 | $34.39 | 22,363 |
| 2024-01-18 | $34.26 | $34.34 | $34.01 | $34.30 | $34.30 | 22,193 |
| 2024-01-17 | $34.21 | $34.31 | $34.13 | $34.21 | $34.21 | 10,373 |
| 2024-01-16 | $34.63 | $34.75 | $34.43 | $34.51 | $34.51 | 27,691 |
| 2024-01-12 | $35.14 | $35.27 | $34.84 | $34.92 | $34.92 | 10,288 |
| 2024-01-11 | $35.04 | $35.12 | $34.71 | $34.99 | $34.99 | 13,819 |
| 2024-01-10 | $35.14 | $35.25 | $34.95 | $35.08 | $35.08 | 20,688 |
| 2024-01-09 | $35.30 | $35.30 | $35.11 | $35.18 | $35.18 | 6,685 |
| 2024-01-08 | $35.02 | $35.49 | $34.86 | $35.49 | $35.49 | 17,845 |
| 2024-01-05 | $34.93 | $35.32 | $34.93 | $35.20 | $35.20 | 12,926 |
| 2024-01-04 | $35.26 | $35.37 | $35.13 | $35.13 | $35.13 | 8,803 |
| 2024-01-03 | $35.52 | $35.60 | $35.30 | $35.32 | $35.32 | 10,593 |
| 2024-01-02 | $35.56 | $36.05 | $35.55 | $35.75 | $35.75 | 17,414 |
| 2023-12-29 | $35.81 | $35.95 | $35.59 | $35.61 | $35.61 | 11,120 |
| 2023-12-28 | $35.91 | $36.09 | $35.82 | $35.90 | $35.90 | 14,635 |
| 2023-12-27 | $36.15 | $36.15 | $35.87 | $35.97 | $35.97 | 10,302 |
| 2023-12-26 | $35.60 | $36.14 | $35.60 | $36.05 | $36.05 | 11,006 |
| 2023-12-22 | $35.60 | $35.90 | $35.36 | $35.55 | $35.55 | 14,262 |
| 2023-12-21 | $35.28 | $35.60 | $35.18 | $35.60 | $35.60 | 19,857 |
| 2023-12-20 | $35.59 | $35.96 | $34.93 | $34.93 | $34.93 | 13,558 |
| 2023-12-19 | $35.11 | $35.85 | $35.11 | $35.73 | $35.73 | 71,284 |
| 2023-12-18 | $35.29 | $35.47 | $35.12 | $35.23 | $35.23 | 12,410 |
| 2023-12-15 | $35.56 | $35.66 | $35.14 | $35.29 | $35.29 | 16,015 |
| 2023-12-14 | $34.61 | $35.55 | $34.61 | $35.45 | $35.45 | 24,012 |
| 2023-12-13 | $32.78 | $34.05 | $32.60 | $34.03 | $34.03 | 17,336 |
| 2023-12-12 | $33.00 | $33.00 | $32.61 | $32.84 | $32.84 | 15,332 |
| 2023-12-11 | $32.73 | $33.10 | $32.73 | $33.08 | $33.08 | 12,927 |
| 2023-12-08 | $32.22 | $32.86 | $32.22 | $32.73 | $32.73 | 10,655 |
| 2023-12-07 | $32.03 | $32.33 | $31.89 | $32.30 | $32.30 | 13,101 |
| 2023-12-06 | $32.15 | $32.56 | $31.97 | $31.97 | $31.97 | 10,494 |
| 2023-12-05 | $32.35 | $32.35 | $31.88 | $31.95 | $31.95 | 51,855 |
| 2023-12-04 | $32.20 | $32.65 | $32.20 | $32.62 | $32.62 | 49,824 |
| 2023-12-01 | $31.08 | $32.47 | $31.08 | $32.44 | $32.44 | 18,876 |
| 2023-11-30 | $31.35 | $31.38 | $31.05 | $31.16 | $31.16 | 12,125 |
| 2023-11-29 | $31.05 | $31.65 | $31.05 | $31.25 | $31.25 | 12,684 |
| 2023-11-28 | $30.90 | $31.00 | $30.76 | $30.90 | $30.90 | 37,839 |
| 2023-11-27 | $30.89 | $30.95 | $30.77 | $30.92 | $30.92 | 6,772 |
| 2023-11-24 | $30.88 | $31.00 | $30.86 | $30.96 | $30.96 | 3,431 |
| 2023-11-22 | $30.82 | $30.99 | $30.82 | $30.89 | $30.89 | 14,983 |
| 2023-11-21 | $30.79 | $30.79 | $30.70 | $30.76 | $30.76 | 9,795 |
| 2023-11-20 | $30.82 | $30.99 | $30.71 | $30.93 | $30.93 | 6,305 |
| 2023-11-17 | $30.64 | $30.77 | $30.64 | $30.77 | $30.77 | 5,365 |
| 2023-11-16 | $30.62 | $30.83 | $30.53 | $30.62 | $30.62 | 9,664 |
| 2023-11-15 | $30.65 | $30.96 | $30.65 | $30.81 | $30.81 | 7,290 |
| 2023-11-14 | $30.25 | $30.71 | $30.25 | $30.56 | $30.56 | 16,459 |
| 2023-11-13 | $29.82 | $29.95 | $29.75 | $29.89 | $29.89 | 14,112 |
| 2023-11-10 | $29.76 | $29.94 | $29.50 | $29.92 | $29.92 | 22,514 |
| 2023-11-09 | $30.00 | $30.02 | $29.60 | $29.60 | $29.60 | 15,650 |
| 2023-11-08 | $29.94 | $30.02 | $29.80 | $29.91 | $29.91 | 11,574 |
| 2023-11-07 | $29.87 | $30.03 | $29.84 | $29.89 | $29.89 | 7,810 |
| 2023-11-06 | $30.11 | $30.11 | $29.76 | $29.86 | $29.86 | 9,499 |
| 2023-11-03 | $29.78 | $30.15 | $29.78 | $30.11 | $30.11 | 6,144 |
| 2023-11-02 | $29.08 | $29.49 | $29.08 | $29.47 | $29.47 | 8,301 |
| 2023-11-01 | $28.49 | $28.83 | $28.49 | $28.81 | $28.81 | 4,745 |
| 2023-10-31 | $28.30 | $28.58 | $28.23 | $28.58 | $28.58 | 6,516 |
| 2023-10-30 | $28.30 | $28.37 | $28.13 | $28.29 | $28.29 | 5,794 |
| 2023-10-27 | $28.61 | $28.61 | $28.19 | $28.28 | $28.28 | 7,311 |
| 2023-10-26 | $28.62 | $28.83 | $28.49 | $28.49 | $28.49 | 10,730 |
| 2023-10-25 | $29.01 | $29.01 | $28.58 | $28.65 | $28.65 | 26,703 |
| 2023-10-24 | $28.91 | $29.22 | $28.91 | $29.17 | $29.17 | 9,803 |
| 2023-10-23 | $28.58 | $28.88 | $28.50 | $28.69 | $28.69 | 33,542 |
| 2023-10-20 | $29.10 | $29.12 | $28.76 | $28.83 | $28.83 | 9,540 |
| 2023-10-19 | $29.64 | $29.66 | $29.19 | $29.22 | $29.22 | 6,799 |
| 2023-10-18 | $29.94 | $29.99 | $29.61 | $29.65 | $29.65 | 3,034 |
| 2023-10-17 | $29.75 | $30.32 | $29.75 | $30.16 | $30.16 | 12,097 |
| 2023-10-16 | $29.69 | $30.07 | $29.69 | $30.00 | $30.00 | 19,101 |
| 2023-10-13 | $29.87 | $29.87 | $29.50 | $29.54 | $29.54 | 69,570 |
| 2023-10-12 | $30.08 | $30.08 | $29.60 | $29.77 | $29.77 | 5,316 |
| 2023-10-11 | $29.90 | $30.04 | $29.80 | $30.04 | $30.04 | 6,074 |
| 2023-10-10 | $29.56 | $30.04 | $29.56 | $29.88 | $29.88 | 8,774 |
| 2023-10-09 | $29.19 | $29.55 | $29.19 | $29.54 | $29.54 | 5,901 |
| 2023-10-06 | $28.99 | $29.60 | $28.84 | $29.49 | $29.49 | 7,226 |
| 2023-10-05 | $29.12 | $29.17 | $28.91 | $29.12 | $29.12 | 3,507 |
| 2023-10-04 | $29.07 | $29.27 | $28.87 | $29.22 | $29.22 | 7,685 |
| 2023-10-03 | $29.17 | $29.26 | $28.91 | $29.05 | $29.05 | 11,480 |
| 2023-10-02 | $29.68 | $29.68 | $29.28 | $29.31 | $29.31 | 11,273 |
| 2023-09-29 | $30.04 | $30.07 | $29.72 | $29.77 | $29.77 | 6,934 |
| 2023-09-28 | $29.78 | $29.93 | $29.78 | $29.83 | $29.83 | 2,774 |
| 2023-09-27 | $29.80 | $29.80 | $29.43 | $29.66 | $29.66 | 17,202 |
| 2023-09-26 | $29.90 | $29.93 | $29.64 | $29.68 | $29.68 | 14,510 |
| 2023-09-25 | $29.77 | $30.12 | $29.77 | $30.12 | $30.12 | 13,432 |
| 2023-09-22 | $30.18 | $30.18 | $29.97 | $29.97 | $29.97 | 9,724 |
| 2023-09-21 | $30.34 | $30.39 | $30.05 | $30.12 | $30.12 | 9,428 |
| 2023-09-20 | $30.75 | $30.85 | $30.53 | $30.56 | $30.56 | 7,099 |
| 2023-09-19 | $30.80 | $30.87 | $30.65 | $30.76 | $30.63 | 6,680 |
| 2023-09-18 | $30.87 | $30.90 | $30.74 | $30.82 | $30.69 | 5,534 |
| 2023-09-15 | $30.96 | $31.05 | $30.92 | $30.92 | $30.92 | 4,994 |
| 2023-09-14 | $30.96 | $31.13 | $30.96 | $31.10 | $31.10 | 7,147 |
| 2023-09-13 | $30.90 | $30.99 | $30.68 | $30.70 | $30.70 | 3,978 |
| 2023-09-12 | $30.93 | $31.05 | $30.90 | $30.94 | $30.94 | 9,697 |
| 2023-09-11 | $31.07 | $31.18 | $30.95 | $30.98 | $30.98 | 10,402 |
| 2023-09-08 | $31.08 | $31.17 | $30.96 | $31.00 | $31.00 | 7,572 |
| 2023-09-07 | $31.00 | $31.15 | $30.97 | $31.06 | $31.06 | 6,878 |
| 2023-09-06 | $31.20 | $31.20 | $31.02 | $31.17 | $31.17 | 7,511 |
| 2023-09-05 | $31.49 | $31.49 | $31.23 | $31.26 | $31.26 | 10,963 |
| 2023-09-01 | $31.66 | $31.66 | $31.52 | $31.58 | $31.58 | 9,555 |
| 2023-08-31 | $31.50 | $31.62 | $31.47 | $31.52 | $31.52 | 5,349 |
| 2023-08-30 | $31.25 | $31.48 | $31.25 | $31.47 | $31.47 | 6,318 |
| 2023-08-29 | $30.78 | $31.37 | $30.78 | $31.32 | $31.32 | 15,814 |
| 2023-08-28 | $30.71 | $30.88 | $30.69 | $30.81 | $30.81 | 14,343 |
| 2023-08-25 | $30.60 | $30.66 | $30.19 | $30.58 | $30.58 | 17,998 |
| 2023-08-24 | $30.81 | $30.86 | $30.47 | $30.50 | $30.50 | 26,640 |
| 2023-08-23 | $30.53 | $30.83 | $30.45 | $30.76 | $30.76 | 19,738 |
| 2023-08-22 | $30.81 | $30.81 | $30.47 | $30.49 | $30.49 | 10,930 |
| 2023-08-21 | $30.85 | $30.89 | $30.51 | $30.82 | $30.82 | 13,242 |
| 2023-08-18 | $30.47 | $30.87 | $30.39 | $30.82 | $30.82 | 9,003 |
| 2023-08-17 | $31.17 | $31.17 | $30.77 | $30.81 | $30.81 | 7,467 |
| 2023-08-16 | $31.24 | $31.29 | $31.00 | $31.06 | $31.06 | 12,911 |
| 2023-08-15 | $31.53 | $31.53 | $31.23 | $31.29 | $31.29 | 13,741 |
| 2023-08-14 | $31.76 | $31.81 | $31.62 | $31.81 | $31.81 | 16,440 |
| 2023-08-11 | $31.82 | $32.10 | $31.82 | $32.01 | $32.01 | 7,452 |
| 2023-08-10 | $32.16 | $32.37 | $31.94 | $32.00 | $32.00 | 5,159 |
| 2023-08-09 | $32.41 | $32.41 | $31.94 | $31.94 | $31.94 | 12,832 |
| 2023-08-08 | $32.13 | $32.46 | $31.86 | $32.44 | $32.44 | 9,113 |
| 2023-08-07 | $32.55 | $32.69 | $32.40 | $32.68 | $32.68 | 4,952 |
| 2023-08-04 | $32.82 | $32.97 | $32.39 | $32.50 | $32.50 | 9,399 |
| 2023-08-03 | $32.42 | $33.00 | $32.42 | $32.80 | $32.80 | 15,422 |
| 2023-08-02 | $32.91 | $33.01 | $32.48 | $32.73 | $32.73 | 30,861 |
| 2023-08-01 | $33.45 | $33.45 | $32.95 | $33.32 | $33.32 | 18,930 |
| 2023-07-31 | $33.49 | $33.79 | $33.38 | $33.62 | $33.62 | 18,253 |
| 2023-07-28 | $32.79 | $33.33 | $32.79 | $33.33 | $33.33 | 22,503 |
| 2023-07-27 | $32.94 | $32.94 | $32.37 | $32.37 | $32.37 | 14,887 |
| 2023-07-26 | $32.60 | $32.89 | $32.60 | $32.84 | $32.84 | 10,327 |
| 2023-07-25 | $32.63 | $32.78 | $32.57 | $32.57 | $32.57 | 15,042 |
| 2023-07-24 | $32.50 | $32.79 | $32.50 | $32.72 | $32.72 | 13,905 |
| 2023-07-21 | $32.65 | $32.65 | $32.42 | $32.46 | $32.46 | 15,374 |
| 2023-07-20 | $32.51 | $32.54 | $32.38 | $32.52 | $32.52 | 8,642 |
| 2023-07-19 | $32.15 | $32.60 | $32.15 | $32.60 | $32.60 | 19,699 |
| 2023-07-18 | $32.05 | $32.31 | $32.00 | $32.09 | $32.09 | 15,185 |
| 2023-07-17 | $31.96 | $32.20 | $31.90 | $32.13 | $32.13 | 15,052 |
| 2023-07-14 | $32.32 | $32.32 | $31.90 | $31.97 | $31.97 | 20,718 |
| 2023-07-13 | $32.23 | $32.35 | $32.04 | $32.26 | $32.26 | 12,528 |
| 2023-07-12 | $32.25 | $32.42 | $32.13 | $32.14 | $32.14 | 16,250 |
| 2023-07-11 | $31.75 | $32.05 | $31.73 | $32.04 | $32.04 | 13,288 |
| 2023-07-10 | $31.41 | $31.72 | $31.41 | $31.66 | $31.66 | 12,846 |
| 2023-07-07 | $31.27 | $31.67 | $31.27 | $31.46 | $31.46 | 10,242 |
| 2023-07-06 | $31.35 | $31.39 | $31.18 | $31.39 | $31.39 | 14,908 |
| 2023-07-05 | $31.59 | $31.73 | $31.52 | $31.64 | $31.64 | 12,353 |
| 2023-07-03 | $31.48 | $31.76 | $31.48 | $31.74 | $31.74 | 28,857 |
| 2023-06-30 | $31.59 | $31.59 | $31.42 | $31.51 | $31.51 | 9,449 |
| 2023-06-29 | $31.01 | $31.35 | $31.01 | $31.30 | $31.30 | 8,426 |
| 2023-06-28 | $30.99 | $31.09 | $30.90 | $31.06 | $31.06 | 7,149 |
| 2023-06-27 | $30.61 | $31.13 | $30.54 | $31.07 | $31.07 | 13,033 |
| 2023-06-26 | $30.25 | $30.65 | $30.25 | $30.53 | $30.53 | 12,738 |
| 2023-06-23 | $30.41 | $30.43 | $30.18 | $30.31 | $30.31 | 20,856 |
| 2023-06-22 | $30.71 | $30.71 | $30.53 | $30.64 | $30.64 | 24,829 |
| 2023-06-21 | $30.94 | $31.00 | $30.76 | $30.88 | $30.88 | 39,157 |
| 2023-06-20 | $31.35 | $31.37 | $31.03 | $31.22 | $31.22 | 25,063 |
| 2023-06-16 | $31.77 | $31.77 | $31.39 | $31.41 | $31.41 | 18,376 |
| 2023-06-15 | $31.14 | $31.65 | $31.14 | $31.64 | $31.64 | 10,460 |
| 2023-06-14 | $31.66 | $31.76 | $31.15 | $31.27 | $31.27 | 16,039 |
| 2023-06-13 | $31.36 | $31.63 | $31.35 | $31.55 | $31.55 | 26,533 |
| 2023-06-12 | $30.80 | $31.15 | $30.73 | $31.07 | $31.07 | 26,407 |
| 2023-06-09 | $30.98 | $31.06 | $30.77 | $30.79 | $30.79 | 16,919 |
| 2023-06-08 | $30.94 | $31.05 | $30.71 | $30.96 | $30.96 | 34,571 |
| 2023-06-07 | $30.71 | $31.05 | $30.63 | $30.90 | $30.90 | 24,695 |
| 2023-06-06 | $29.90 | $30.65 | $29.87 | $30.62 | $30.62 | 26,019 |
| 2023-06-05 | $30.32 | $30.32 | $29.88 | $30.00 | $30.00 | 41,000 |
| 2023-06-02 | $30.06 | $30.29 | $29.80 | $30.26 | $30.26 | 15,493 |
| 2023-06-01 | $29.38 | $29.89 | $29.28 | $29.73 | $29.73 | 22,594 |
| 2023-05-31 | $29.86 | $29.86 | $29.36 | $29.41 | $29.41 | 10,098 |
| 2023-05-30 | $30.62 | $30.62 | $30.00 | $30.22 | $30.22 | 20,627 |
| 2023-05-26 | $29.53 | $30.32 | $29.53 | $30.27 | $30.27 | 41,498 |
| 2023-05-25 | $28.90 | $29.25 | $28.75 | $29.16 | $29.16 | 14,115 |
| 2023-05-24 | $28.79 | $28.79 | $28.40 | $28.62 | $28.62 | 30,891 |
| 2023-05-23 | $29.11 | $29.81 | $29.01 | $29.01 | $29.01 | 15,540 |
| 2023-05-22 | $28.64 | $29.46 | $28.62 | $29.25 | $29.25 | 15,372 |
| 2023-05-19 | $29.17 | $29.21 | $28.60 | $28.67 | $28.67 | 8,792 |
| 2023-05-18 | $28.24 | $29.16 | $28.24 | $29.12 | $29.12 | 26,832 |
| 2023-05-17 | $27.59 | $28.29 | $27.53 | $28.22 | $28.22 | 13,201 |
| 2023-05-16 | $27.81 | $27.86 | $27.32 | $27.48 | $27.48 | 20,308 |
| 2023-05-15 | $27.24 | $28.07 | $27.07 | $27.99 | $27.99 | 27,332 |
| 2023-05-12 | $27.82 | $27.88 | $27.01 | $27.20 | $27.20 | 14,399 |
| 2023-05-11 | $27.89 | $28.06 | $27.70 | $27.79 | $27.79 | 9,128 |
| 2023-05-10 | $27.80 | $28.10 | $27.65 | $27.99 | $27.99 | 13,441 |
| 2023-05-09 | $27.49 | $27.68 | $27.36 | $27.53 | $27.53 | 11,461 |
| 2023-05-08 | $27.57 | $27.73 | $27.48 | $27.60 | $27.60 | 9,956 |
| 2023-05-05 | $27.13 | $27.62 | $27.13 | $27.48 | $27.48 | 9,974 |
| 2023-05-04 | $26.90 | $26.90 | $26.62 | $26.74 | $26.74 | 13,236 |
| 2023-05-03 | $27.03 | $27.50 | $26.96 | $26.98 | $26.98 | 12,211 |
| 2023-05-02 | $27.17 | $27.22 | $26.75 | $27.02 | $27.02 | 12,491 |
| 2023-05-01 | $27.32 | $27.56 | $27.25 | $27.35 | $27.35 | 19,530 |
| 2023-04-28 | $27.09 | $27.49 | $27.09 | $27.38 | $27.38 | 20,042 |
| 2023-04-27 | $26.90 | $27.18 | $26.79 | $27.15 | $27.15 | 48,290 |
| 2023-04-26 | $27.27 | $27.27 | $26.86 | $26.86 | $26.86 | 19,492 |
| 2023-04-25 | $27.68 | $27.79 | $27.23 | $27.23 | $27.23 | 21,533 |
| 2023-04-24 | $27.99 | $28.01 | $27.67 | $27.86 | $27.86 | 10,170 |
| 2023-04-21 | $27.86 | $28.25 | $27.77 | $28.03 | $28.03 | 9,426 |
| 2023-04-20 | $28.00 | $28.03 | $27.77 | $27.84 | $27.84 | 13,683 |
| 2023-04-19 | $28.29 | $28.46 | $28.19 | $28.34 | $28.34 | 11,885 |
| 2023-04-18 | $28.83 | $28.83 | $28.39 | $28.57 | $28.57 | 14,102 |
| 2023-04-17 | $28.74 | $28.74 | $28.54 | $28.66 | $28.66 | 7,238 |
| 2023-04-14 | $28.99 | $29.25 | $28.73 | $28.85 | $28.85 | 10,634 |
| 2023-04-13 | $28.81 | $29.19 | $28.81 | $29.05 | $29.05 | 10,282 |
| 2023-04-12 | $29.26 | $29.26 | $28.70 | $28.74 | $28.74 | 8,339 |
| 2023-04-11 | $28.57 | $29.10 | $28.57 | $28.95 | $28.95 | 14,682 |
| 2023-04-10 | $28.15 | $28.58 | $28.06 | $28.58 | $28.58 | 23,176 |
| 2023-04-06 | $28.09 | $28.36 | $27.80 | $28.25 | $28.25 | 9,790 |
| 2023-04-05 | $28.45 | $28.45 | $28.04 | $28.17 | $28.17 | 9,402 |
| 2023-04-04 | $29.32 | $29.32 | $28.66 | $28.75 | $28.75 | 19,619 |
| 2023-04-03 | $29.27 | $29.39 | $28.93 | $29.32 | $29.32 | 13,960 |
| 2023-03-31 | $28.47 | $29.14 | $28.47 | $29.14 | $29.14 | 12,812 |
| 2023-03-30 | $28.58 | $28.79 | $28.20 | $28.38 | $28.38 | 37,397 |
| 2023-03-29 | $28.10 | $28.35 | $28.03 | $28.30 | $28.30 | 29,976 |
| 2023-03-28 | $28.00 | $28.00 | $27.77 | $27.80 | $27.80 | 7,064 |
| 2023-03-27 | $28.60 | $28.60 | $27.90 | $28.05 | $28.05 | 17,035 |
| 2023-03-24 | $28.33 | $28.48 | $28.16 | $28.39 | $28.39 | 7,801 |
| 2023-03-23 | $28.25 | $29.11 | $28.14 | $28.44 | $28.44 | 17,491 |
| 2023-03-22 | $28.99 | $29.04 | $28.26 | $28.26 | $28.26 | 13,244 |
| 2023-03-21 | $28.85 | $29.18 | $28.85 | $29.04 | $29.04 | 7,053 |
| 2023-03-20 | $28.26 | $28.56 | $28.20 | $28.45 | $28.45 | 13,613 |
| 2023-03-17 | $28.65 | $28.69 | $28.08 | $28.33 | $28.33 | 15,167 |
| 2023-03-16 | $27.89 | $28.78 | $27.89 | $28.69 | $28.69 | 8,956 |
| 2023-03-15 | $27.99 | $28.17 | $27.70 | $28.09 | $28.09 | 21,403 |
| 2023-03-14 | $28.90 | $28.95 | $28.40 | $28.52 | $28.52 | 17,300 |
| 2023-03-13 | $27.92 | $28.62 | $27.56 | $28.26 | $28.26 | 32,999 |
| 2023-03-10 | $29.07 | $29.10 | $28.09 | $28.31 | $28.31 | 31,825 |
| 2023-03-09 | $30.00 | $30.23 | $29.12 | $29.12 | $29.12 | 13,670 |
| 2023-03-08 | $30.11 | $30.11 | $29.80 | $29.96 | $29.96 | 15,348 |
| 2023-03-07 | $30.44 | $30.44 | $30.03 | $30.10 | $30.10 | 24,814 |
| 2023-03-06 | $30.86 | $30.90 | $30.41 | $30.41 | $30.41 | 22,162 |
| 2023-03-03 | $30.41 | $30.93 | $30.32 | $30.83 | $30.83 | 17,584 |
| 2023-03-02 | $29.77 | $30.35 | $29.69 | $30.35 | $30.35 | 10,240 |
| 2023-03-01 | $30.01 | $30.23 | $29.94 | $30.01 | $30.01 | 53,615 |
| 2023-02-28 | $30.29 | $30.75 | $30.28 | $30.53 | $30.53 | 32,463 |
| 2023-02-27 | $30.44 | $30.44 | $30.12 | $30.24 | $30.24 | 9,527 |
| 2023-02-24 | $30.03 | $30.18 | $29.80 | $30.03 | $30.03 | 38,152 |
| 2023-02-23 | $31.09 | $31.09 | $30.06 | $30.68 | $30.68 | 48,870 |
| 2023-02-22 | $30.69 | $31.06 | $30.60 | $30.91 | $30.91 | 72,350 |
| 2023-02-21 | $31.15 | $31.24 | $30.64 | $30.67 | $30.67 | 28,311 |
| 2023-02-17 | $31.52 | $31.56 | $31.30 | $31.55 | $31.55 | 16,742 |
| 2023-02-16 | $31.81 | $32.14 | $31.71 | $31.76 | $31.76 | 30,122 |
| 2023-02-15 | $31.73 | $32.10 | $31.59 | $32.10 | $32.10 | 15,105 |
| 2023-02-14 | $31.19 | $31.98 | $31.10 | $31.90 | $31.90 | 22,945 |
| 2023-02-13 | $31.03 | $31.45 | $30.77 | $31.38 | $31.38 | 24,995 |
| 2023-02-10 | $31.08 | $31.18 | $30.80 | $31.00 | $31.00 | 51,393 |
| 2023-02-09 | $32.50 | $32.50 | $31.31 | $31.37 | $31.37 | 58,104 |
| 2023-02-08 | $32.71 | $32.72 | $32.16 | $32.22 | $32.22 | 45,285 |
| 2023-02-07 | $32.53 | $32.80 | $31.99 | $32.73 | $32.73 | 76,042 |
| 2023-02-06 | $32.64 | $32.64 | $32.24 | $32.45 | $32.45 | 73,413 |
| 2023-02-03 | $32.89 | $33.29 | $32.58 | $32.60 | $32.60 | 140,144 |
| 2023-02-02 | $33.18 | $33.58 | $32.83 | $33.24 | $33.24 | 293,640 |
| 2023-02-01 | $32.20 | $32.90 | $31.72 | $32.67 | $32.67 | 274,332 |
| 2023-01-31 | $31.56 | $32.17 | $31.52 | $32.16 | $32.16 | 103,810 |
| 2023-01-30 | $32.05 | $32.13 | $31.45 | $31.45 | $31.45 | 49,041 |
| 2023-01-27 | $31.75 | $32.99 | $31.69 | $32.33 | $32.33 | 72,505 |
| 2023-01-26 | $31.59 | $31.69 | $31.23 | $31.69 | $31.69 | 42,104 |
| 2023-01-25 | $31.00 | $31.38 | $30.87 | $31.31 | $31.31 | 4,827 |
| 2023-01-24 | $31.38 | $31.66 | $31.32 | $31.32 | $31.32 | 6,314 |
| 2023-01-23 | $30.91 | $31.76 | $30.91 | $31.70 | $31.70 | 4,260 |
| 2023-01-20 | $30.12 | $30.86 | $30.12 | $30.86 | $30.86 | 5,534 |
| 2023-01-19 | $30.55 | $30.55 | $29.87 | $30.13 | $30.13 | 7,818 |
| 2023-01-18 | $31.50 | $31.68 | $30.81 | $30.86 | $30.86 | 5,768 |
| 2023-01-17 | $31.25 | $31.37 | $31.08 | $31.31 | $31.31 | 7,181 |
| 2023-01-13 | $30.60 | $31.31 | $30.60 | $31.26 | $31.26 | 3,675 |
| 2023-01-12 | $30.65 | $30.98 | $30.23 | $30.97 | $30.97 | 3,947 |
| 2023-01-11 | $30.21 | $30.51 | $30.10 | $30.51 | $30.51 | 8,466 |
| 2023-01-10 | $29.48 | $30.07 | $29.44 | $30.07 | $30.07 | 5,571 |
| 2023-01-09 | $29.30 | $29.78 | $29.30 | $29.52 | $29.52 | 6,026 |
| 2023-01-06 | $28.42 | $29.06 | $28.42 | $29.03 | $29.03 | 7,350 |
| 2023-01-05 | $28.60 | $28.66 | $28.22 | $28.59 | $28.59 | 2,013 |
| 2023-01-04 | $28.52 | $29.04 | $28.52 | $28.91 | $28.91 | 21,143 |
| 2023-01-03 | $28.64 | $28.85 | $28.29 | $28.33 | $28.33 | 9,910 |
| 2022-12-30 | $28.22 | $28.48 | $28.15 | $28.48 | $28.48 | 9,984 |
| 2022-12-29 | $27.88 | $28.52 | $27.88 | $28.48 | $28.48 | 13,739 |
| 2022-12-28 | $28.14 | $28.25 | $27.73 | $27.77 | $27.77 | 6,300 |
| 2022-12-27 | $28.49 | $28.49 | $28.19 | $28.27 | $28.24 | 8,122 |
| 2022-12-23 | $28.45 | $28.58 | $28.22 | $28.55 | $28.52 | 15,354 |
| 2022-12-22 | $28.73 | $28.83 | $28.05 | $28.69 | $28.66 | 16,163 |
| 2022-12-21 | $28.88 | $29.13 | $28.78 | $29.05 | $29.01 | 6,279 |
| 2022-12-20 | $28.26 | $28.75 | $28.26 | $28.68 | $28.65 | 3,187 |
| 2022-12-19 | $29.00 | $29.00 | $28.37 | $28.49 | $28.46 | 10,062 |
| 2022-12-16 | $29.10 | $29.30 | $28.85 | $29.03 | $29.00 | 12,444 |
| 2022-12-15 | $29.69 | $29.69 | $29.32 | $29.39 | $29.36 | 8,621 |
| 2022-12-14 | $30.17 | $30.67 | $30.17 | $30.29 | $30.25 | 8,987 |
| 2022-12-13 | $31.08 | $31.19 | $30.20 | $30.38 | $30.35 | 15,044 |
| 2022-12-12 | $29.47 | $30.00 | $29.41 | $30.00 | $29.97 | 8,867 |
| 2022-12-09 | $29.61 | $29.83 | $29.35 | $29.45 | $29.45 | 15,220 |
| 2022-12-08 | $29.63 | $29.91 | $29.44 | $29.61 | $29.61 | 3,598 |
| 2022-12-07 | $29.56 | $29.56 | $29.37 | $29.45 | $29.45 | 4,502 |
| 2022-12-06 | $30.06 | $30.10 | $29.39 | $29.56 | $29.56 | 34,034 |
| 2022-12-05 | $31.04 | $31.04 | $30.16 | $30.21 | $30.21 | 4,291 |
| 2022-12-02 | $30.62 | $31.34 | $30.62 | $31.32 | $31.32 | 3,156 |
| 2022-12-01 | $31.56 | $31.68 | $31.25 | $31.26 | $31.26 | 5,414 |
| 2022-11-30 | $30.62 | $31.29 | $30.34 | $31.27 | $31.27 | 22,451 |
| 2022-11-29 | $30.71 | $30.94 | $30.60 | $30.68 | $30.68 | 3,280 |
| 2022-11-28 | $30.96 | $31.10 | $30.59 | $30.59 | $30.59 | 4,363 |
| 2022-11-25 | $31.28 | $31.39 | $31.27 | $31.39 | $31.39 | 2,299 |
| 2022-11-23 | $30.98 | $31.43 | $30.98 | $31.34 | $31.34 | 4,763 |
| 2022-11-22 | $30.80 | $31.05 | $30.54 | $30.97 | $30.97 | 1,775 |
| 2022-11-21 | $30.70 | $30.70 | $30.46 | $30.62 | $30.62 | 5,437 |
| 2022-11-18 | $31.34 | $31.34 | $30.77 | $30.99 | $30.99 | 2,351 |
| 2022-11-17 | $30.72 | $31.00 | $30.61 | $30.89 | $30.89 | 5,156 |
| 2022-11-16 | $31.86 | $31.86 | $31.18 | $31.29 | $31.29 | 8,716 |
| 2022-11-15 | $32.39 | $32.46 | $31.95 | $32.18 | $32.18 | 11,227 |
| 2022-11-14 | $31.94 | $31.97 | $31.64 | $31.71 | $31.71 | 8,649 |
| 2022-11-11 | $31.40 | $32.11 | $31.40 | $31.93 | $31.93 | 31,738 |
| 2022-11-10 | $30.42 | $31.40 | $30.24 | $31.39 | $31.39 | 4,871 |
| 2022-11-09 | $29.86 | $29.86 | $29.13 | $29.13 | $29.13 | 10,115 |
| 2022-11-08 | $30.22 | $30.50 | $29.86 | $30.13 | $30.13 | 6,573 |
| 2022-11-07 | $30.42 | $30.42 | $29.97 | $30.26 | $30.26 | 5,321 |
| 2022-11-04 | $30.52 | $30.52 | $29.91 | $30.16 | $30.16 | 2,638 |
| 2022-11-03 | $30.09 | $30.78 | $29.97 | $30.29 | $30.29 | 33,694 |
| 2022-11-02 | $31.63 | $31.63 | $30.56 | $30.56 | $30.56 | 3,189 |
| 2022-11-01 | $32.29 | $32.30 | $31.71 | $31.80 | $31.80 | 5,287 |
| 2022-10-31 | $31.57 | $31.89 | $31.57 | $31.74 | $31.74 | 3,926 |
| 2022-10-28 | $31.17 | $31.71 | $31.00 | $31.61 | $31.61 | 3,841 |
| 2022-10-27 | $31.38 | $31.65 | $31.26 | $31.26 | $31.26 | 3,182 |
| 2022-10-26 | $30.96 | $31.60 | $30.96 | $31.07 | $31.07 | 6,064 |
| 2022-10-25 | $30.27 | $31.12 | $30.27 | $31.04 | $31.04 | 6,194 |
| 2022-10-24 | $29.90 | $30.09 | $29.49 | $29.97 | $29.97 | 5,191 |
| 2022-10-21 | $29.18 | $29.90 | $28.98 | $29.83 | $29.83 | 3,867 |
| 2022-10-20 | $30.03 | $30.03 | $29.26 | $29.37 | $29.37 | 3,167 |
| 2022-10-19 | $30.10 | $30.26 | $29.50 | $29.73 | $29.73 | 19,814 |
| 2022-10-18 | $30.63 | $30.81 | $29.98 | $30.31 | $30.31 | 14,513 |
| 2022-10-17 | $29.33 | $29.89 | $29.33 | $29.67 | $29.67 | 10,673 |
| 2022-10-14 | $29.91 | $29.91 | $28.89 | $28.89 | $28.89 | 5,163 |
| 2022-10-13 | $28.62 | $30.05 | $28.36 | $29.99 | $29.99 | 15,247 |
| 2022-10-12 | $29.70 | $29.70 | $29.42 | $29.52 | $29.52 | 3,604 |
| 2022-10-11 | $29.17 | $30.00 | $29.17 | $29.48 | $29.48 | 8,272 |
| 2022-10-10 | $29.78 | $29.94 | $29.31 | $29.57 | $29.57 | 23,615 |
| 2022-10-07 | $30.46 | $30.46 | $29.61 | $29.73 | $29.73 | 4,335 |
| 2022-10-06 | $31.00 | $31.38 | $30.78 | $30.88 | $30.88 | 5,581 |
| 2022-10-05 | $30.71 | $31.39 | $30.50 | $31.23 | $31.23 | 3,720 |
| 2022-10-04 | $30.42 | $31.25 | $30.42 | $31.25 | $31.25 | 7,640 |
| 2022-10-03 | $29.20 | $29.98 | $29.10 | $29.82 | $29.82 | 7,473 |
| 2022-09-30 | $28.96 | $29.52 | $28.96 | $28.96 | $28.96 | 4,373 |
| 2022-09-29 | $29.49 | $29.49 | $28.80 | $29.19 | $29.19 | 10,576 |
| 2022-09-28 | $29.19 | $30.01 | $29.19 | $29.96 | $29.96 | 11,806 |
| 2022-09-27 | $28.92 | $29.31 | $28.60 | $28.88 | $28.88 | 10,965 |
| 2022-09-26 | $29.08 | $29.39 | $28.55 | $28.58 | $28.58 | 6,628 |
| 2022-09-23 | $29.63 | $29.63 | $28.87 | $29.19 | $29.19 | 12,804 |
| 2022-09-22 | $31.22 | $31.22 | $30.41 | $30.41 | $30.41 | 3,125 |
| 2022-09-21 | $31.94 | $32.25 | $31.27 | $31.29 | $31.29 | 2,180 |
| 2022-09-20 | $31.97 | $32.01 | $31.80 | $31.86 | $31.86 | 3,954 |
| 2022-09-19 | $31.61 | $32.45 | $31.61 | $32.37 | $32.37 | 7,217 |
| 2022-09-16 | $32.12 | $32.20 | $31.94 | $32.20 | $32.20 | 1,976 |
| 2022-09-15 | $33.22 | $33.69 | $32.97 | $33.08 | $33.08 | 4,419 |
| 2022-09-14 | $33.32 | $33.85 | $33.19 | $33.54 | $33.54 | 9,295 |
| 2022-09-13 | $33.66 | $33.66 | $33.12 | $33.14 | $33.14 | 1,745 |
| 2022-09-12 | $34.38 | $34.56 | $34.14 | $34.54 | $34.54 | 7,098 |
| 2022-09-09 | $33.51 | $34.19 | $33.51 | $34.12 | $34.12 | 10,544 |
| 2022-09-08 | $32.49 | $33.07 | $32.49 | $33.07 | $33.07 | 2,257 |
| 2022-09-07 | $32.00 | $32.68 | $32.00 | $32.62 | $32.62 | 3,539 |
| 2022-09-06 | $32.52 | $32.52 | $32.08 | $32.08 | $32.08 | 5,064 |
| 2022-09-02 | $32.88 | $32.90 | $32.29 | $32.38 | $32.38 | 3,697 |
| 2022-09-01 | $32.78 | $32.78 | $31.97 | $32.39 | $32.39 | 5,897 |
| 2022-08-31 | $33.53 | $33.61 | $33.38 | $33.38 | $33.38 | 5,100 |
| 2022-08-30 | $34.37 | $34.37 | $33.40 | $33.54 | $33.54 | 6,127 |
| 2022-08-29 | $34.22 | $34.72 | $34.22 | $34.47 | $34.47 | 3,400 |
| 2022-08-26 | $35.92 | $35.92 | $34.70 | $34.74 | $34.74 | 5,853 |
| 2022-08-25 | $35.41 | $36.04 | $35.41 | $36.03 | $36.03 | 4,974 |
| 2022-08-24 | $35.03 | $35.41 | $35.03 | $35.38 | $35.38 | 5,818 |
| 2022-08-23 | $35.02 | $35.12 | $34.93 | $34.94 | $34.94 | 3,514 |
| 2022-08-22 | $34.94 | $34.97 | $34.69 | $34.71 | $34.71 | 5,408 |
| 2022-08-19 | $35.72 | $35.72 | $35.41 | $35.41 | $35.41 | 4,340 |
| 2022-08-18 | $35.82 | $36.45 | $35.82 | $36.36 | $36.36 | 5,879 |
| 2022-08-17 | $36.05 | $36.13 | $35.78 | $35.79 | $35.79 | 10,155 |
| 2022-08-16 | $36.54 | $36.90 | $36.30 | $36.53 | $36.53 | 5,006 |
| 2022-08-15 | $36.16 | $36.59 | $36.14 | $36.52 | $36.52 | 6,364 |
| 2022-08-12 | $35.78 | $36.50 | $35.78 | $36.49 | $36.49 | 5,276 |
| 2022-08-11 | $36.03 | $36.41 | $35.60 | $35.64 | $35.64 | 5,147 |
| 2022-08-10 | $35.03 | $35.69 | $34.96 | $35.64 | $35.64 | 4,515 |
| 2022-08-09 | $34.64 | $34.64 | $34.00 | $34.08 | $34.08 | 4,260 |
| 2022-08-08 | $34.77 | $35.34 | $34.77 | $34.88 | $34.88 | 9,764 |
| 2022-08-05 | $34.20 | $34.76 | $34.17 | $34.76 | $34.76 | 3,182 |
| 2022-08-04 | $34.51 | $34.61 | $34.36 | $34.51 | $34.51 | 23,617 |
| 2022-08-03 | $34.21 | $34.59 | $34.19 | $34.59 | $34.59 | 5,823 |
| 2022-08-02 | $33.76 | $34.35 | $33.76 | $34.04 | $34.04 | 4,259 |
| 2022-08-01 | $33.77 | $34.03 | $33.60 | $33.85 | $33.85 | 4,916 |
| 2022-07-29 | $33.84 | $34.05 | $33.71 | $34.05 | $34.05 | 8,643 |
| 2022-07-28 | $33.51 | $33.82 | $33.30 | $33.78 | $33.78 | 5,913 |
| 2022-07-27 | $32.61 | $33.35 | $32.39 | $33.25 | $33.25 | 7,647 |
| 2022-07-26 | $32.62 | $32.62 | $32.30 | $32.38 | $32.38 | 4,222 |
| 2022-07-25 | $32.52 | $32.70 | $32.47 | $32.70 | $32.70 | 4,097 |
| 2022-07-22 | $33.09 | $33.23 | $32.34 | $32.39 | $32.39 | 4,144 |
| 2022-07-21 | $32.99 | $32.99 | $32.90 | $32.99 | $32.99 | 4,851 |
| 2022-07-20 | $32.33 | $33.12 | $32.33 | $33.01 | $33.01 | 6,404 |
| 2022-07-19 | $31.38 | $32.31 | $31.38 | $32.24 | $32.24 | 3,809 |
| 2022-07-18 | $31.56 | $31.77 | $30.78 | $30.90 | $30.90 | 7,779 |
| 2022-07-15 | $31.03 | $31.19 | $30.50 | $31.17 | $31.17 | 4,757 |
| 2022-07-14 | $30.66 | $30.80 | $30.56 | $30.71 | $30.71 | 4,905 |
| 2022-07-13 | $30.97 | $31.67 | $30.97 | $31.61 | $31.61 | 1,975 |
| 2022-07-12 | $31.70 | $31.70 | $31.40 | $31.58 | $31.58 | 3,161 |
| 2022-07-11 | $32.52 | $32.52 | $31.58 | $31.58 | $31.58 | 15,010 |
| 2022-07-08 | $32.47 | $32.86 | $32.47 | $32.80 | $32.80 | 5,436 |
| 2022-07-07 | $31.77 | $32.68 | $31.77 | $32.64 | $32.64 | 6,006 |
| 2022-07-06 | $31.80 | $32.00 | $31.48 | $31.62 | $31.62 | 11,375 |
| 2022-07-05 | $30.49 | $31.68 | $30.49 | $31.68 | $31.68 | 6,503 |
| 2022-07-01 | $30.19 | $30.97 | $30.19 | $30.91 | $30.91 | 17,226 |
| 2022-06-30 | $30.39 | $30.66 | $30.02 | $30.21 | $30.21 | 13,359 |
| 2022-06-29 | $30.98 | $30.98 | $30.46 | $30.73 | $30.73 | 13,127 |
| 2022-06-28 | $32.12 | $32.18 | $31.01 | $31.08 | $31.08 | 7,803 |
| 2022-06-27 | $32.37 | $32.37 | $31.85 | $32.00 | $32.00 | 14,761 |
| 2022-06-24 | $31.56 | $32.22 | $31.56 | $32.12 | $32.12 | 5,250 |
| 2022-06-23 | $31.04 | $31.44 | $30.71 | $31.36 | $31.36 | 5,900 |
| 2022-06-22 | $30.27 | $30.91 | $30.27 | $30.84 | $30.84 | 15,112 |
| 2022-06-21 | $30.45 | $31.05 | $30.45 | $30.70 | $30.70 | 14,054 |
| 2022-06-17 | $29.90 | $30.15 | $29.80 | $30.00 | $30.00 | 6,543 |
| 2022-06-16 | $30.32 | $30.38 | $29.74 | $29.85 | $29.85 | 11,272 |
| 2022-06-15 | $31.15 | $31.45 | $30.92 | $31.25 | $31.25 | 13,357 |
| 2022-06-14 | $31.10 | $31.10 | $30.65 | $30.95 | $30.95 | 9,544 |
| 2022-06-13 | $31.55 | $31.62 | $30.95 | $31.05 | $31.05 | 11,980 |
| 2022-06-10 | $33.11 | $33.19 | $32.56 | $32.56 | $32.56 | 17,383 |
| 2022-06-09 | $34.45 | $34.45 | $33.79 | $33.79 | $33.79 | 2,798 |
| 2022-06-08 | $34.89 | $35.06 | $34.68 | $34.68 | $34.68 | 14,976 |
| 2022-06-07 | $34.38 | $35.05 | $34.38 | $35.03 | $35.03 | 7,096 |
| 2022-06-06 | $34.91 | $34.98 | $34.56 | $34.63 | $34.63 | 27,952 |
| 2022-06-03 | $34.52 | $34.76 | $34.43 | $34.53 | $34.53 | 4,789 |
| 2022-06-02 | $34.18 | $34.89 | $34.18 | $34.85 | $34.85 | 3,729 |
| 2022-06-01 | $34.55 | $34.55 | $33.81 | $34.18 | $34.18 | 8,938 |
| 2022-05-31 | $34.34 | $34.64 | $34.24 | $34.31 | $34.31 | 7,168 |
| 2022-05-27 | $34.08 | $34.65 | $34.08 | $34.61 | $34.61 | 3,888 |
| 2022-05-26 | $33.23 | $34.06 | $33.23 | $33.86 | $33.86 | 13,319 |
| 2022-05-25 | $32.36 | $33.18 | $32.31 | $33.05 | $33.05 | 4,126 |
| 2022-05-24 | $32.78 | $32.78 | $31.89 | $32.43 | $32.43 | 5,852 |
| 2022-05-23 | $32.72 | $33.16 | $32.53 | $33.07 | $33.07 | 7,912 |
| 2022-05-20 | $32.89 | $32.89 | $31.89 | $32.70 | $32.70 | 13,811 |
| 2022-05-19 | $32.35 | $33.11 | $32.33 | $32.68 | $32.68 | 15,923 |
| 2022-05-18 | $33.35 | $33.49 | $32.41 | $32.63 | $32.63 | 53,621 |
| 2022-05-17 | $33.43 | $33.67 | $33.15 | $33.63 | $33.63 | 9,104 |
| 2022-05-16 | $32.90 | $32.99 | $32.65 | $32.65 | $32.65 | 8,902 |
| 2022-05-13 | $32.17 | $33.00 | $32.17 | $32.99 | $32.99 | 11,969 |
| 2022-05-12 | $31.40 | $32.16 | $31.27 | $31.72 | $31.72 | 10,311 |
| 2022-05-11 | $32.11 | $32.71 | $31.70 | $31.72 | $31.72 | 14,262 |
| 2022-05-10 | $32.65 | $32.65 | $31.85 | $32.22 | $32.22 | 4,630 |
| 2022-05-09 | $33.16 | $33.21 | $32.14 | $32.14 | $32.14 | 31,216 |
| 2022-05-06 | $33.82 | $34.16 | $33.25 | $33.81 | $33.81 | 15,158 |
| 2022-05-05 | $34.99 | $34.99 | $33.87 | $34.14 | $34.14 | 12,034 |
| 2022-05-04 | $34.20 | $35.21 | $34.05 | $35.21 | $35.21 | 14,157 |
| 2022-05-03 | $34.05 | $34.36 | $34.05 | $34.31 | $34.31 | 8,705 |
| 2022-05-02 | $33.90 | $34.17 | $33.45 | $33.99 | $33.99 | 13,042 |
| 2022-04-29 | $34.58 | $34.85 | $33.94 | $33.98 | $33.98 | 6,009 |
| 2022-04-28 | $34.53 | $35.00 | $34.04 | $34.81 | $34.81 | 6,514 |
| 2022-04-27 | $34.28 | $34.53 | $34.06 | $34.16 | $34.16 | 3,883 |
| 2022-04-26 | $34.92 | $34.92 | $34.20 | $34.24 | $34.24 | 6,411 |
| 2022-04-25 | $34.68 | $35.18 | $34.38 | $35.18 | $35.18 | 9,415 |
| 2022-04-22 | $35.72 | $35.87 | $35.14 | $35.14 | $35.14 | 10,441 |
| 2022-04-21 | $36.92 | $36.92 | $36.00 | $36.09 | $36.09 | 8,704 |
| 2022-04-20 | $36.76 | $36.76 | $36.59 | $36.65 | $36.65 | 6,616 |
| 2022-04-19 | $35.85 | $36.51 | $35.85 | $36.51 | $36.51 | 11,615 |
| 2022-04-18 | $35.92 | $36.05 | $35.76 | $35.83 | $35.83 | 8,747 |
| 2022-04-14 | $36.18 | $36.37 | $36.06 | $36.06 | $36.06 | 6,996 |
| 2022-04-13 | $36.03 | $36.36 | $35.96 | $36.28 | $36.28 | 25,261 |
| 2022-04-12 | $35.90 | $36.27 | $35.73 | $35.75 | $35.75 | 5,968 |
| 2022-04-11 | $35.85 | $36.00 | $35.73 | $35.81 | $35.81 | 13,151 |
| 2022-04-08 | $36.11 | $36.30 | $36.11 | $36.17 | $36.17 | 7,697 |
| 2022-04-07 | $36.14 | $36.46 | $35.80 | $36.30 | $36.30 | 7,322 |
| 2022-04-06 | $36.24 | $36.24 | $35.96 | $36.13 | $36.13 | 16,422 |
| 2022-04-05 | $37.15 | $37.15 | $36.54 | $36.61 | $36.61 | 8,351 |
| 2022-04-04 | $36.88 | $37.26 | $36.86 | $37.20 | $37.20 | 14,462 |
| 2022-04-01 | $37.07 | $37.07 | $36.68 | $36.89 | $36.89 | 13,619 |
| 2022-03-31 | $37.18 | $37.33 | $36.88 | $36.88 | $36.88 | 10,146 |
| 2022-03-30 | $37.84 | $37.84 | $37.26 | $37.28 | $37.28 | 5,465 |
| 2022-03-29 | $37.37 | $37.83 | $37.33 | $37.79 | $37.79 | 9,111 |
| 2022-03-28 | $37.18 | $37.24 | $36.76 | $37.15 | $37.15 | 11,096 |
| 2022-03-25 | $37.18 | $37.19 | $36.90 | $37.14 | $37.14 | 8,060 |
| 2022-03-24 | $36.87 | $37.14 | $36.55 | $37.07 | $37.07 | 10,060 |
| 2022-03-23 | $37.01 | $37.01 | $36.61 | $36.62 | $36.62 | 6,598 |
| 2022-03-22 | $36.78 | $37.30 | $36.78 | $37.20 | $37.20 | 6,650 |
| 2022-03-21 | $37.08 | $37.08 | $36.41 | $36.78 | $36.78 | 11,879 |
| 2022-03-18 | $36.34 | $37.00 | $36.34 | $36.98 | $36.98 | 15,276 |
| 2022-03-17 | $35.86 | $36.46 | $35.79 | $36.43 | $36.43 | 11,451 |
| 2022-03-16 | $35.02 | $35.92 | $35.00 | $35.88 | $35.88 | 8,644 |
| 2022-03-15 | $34.33 | $34.81 | $34.12 | $34.73 | $34.73 | 9,040 |
| 2022-03-14 | $34.24 | $34.75 | $33.85 | $34.01 | $34.01 | 9,514 |
| 2022-03-11 | $35.10 | $35.10 | $34.30 | $34.31 | $34.31 | 17,938 |
| 2022-03-10 | $34.43 | $34.85 | $34.42 | $34.84 | $34.84 | 12,401 |
| 2022-03-09 | $34.43 | $35.14 | $34.43 | $34.84 | $34.84 | 11,067 |
| 2022-03-08 | $34.01 | $34.85 | $33.71 | $34.10 | $34.10 | 48,400 |
| 2022-03-07 | $35.43 | $35.43 | $34.03 | $34.15 | $34.15 | 12,162 |
| 2022-03-04 | $35.66 | $35.66 | $35.13 | $35.33 | $35.33 | 11,173 |
| 2022-03-03 | $36.50 | $36.50 | $35.79 | $35.93 | $35.93 | 9,379 |
| 2022-03-02 | $35.71 | $36.59 | $35.71 | $36.41 | $36.41 | 9,650 |
| 2022-03-01 | $36.21 | $36.31 | $35.49 | $35.62 | $35.62 | 10,611 |
| 2022-02-28 | $36.10 | $36.67 | $36.10 | $36.49 | $36.49 | 11,783 |
| 2022-02-25 | $35.94 | $36.42 | $35.75 | $36.42 | $36.42 | 12,004 |
| 2022-02-24 | $33.59 | $35.86 | $33.44 | $35.69 | $35.69 | 17,204 |
| 2022-02-23 | $35.51 | $35.69 | $34.52 | $34.52 | $34.52 | 14,969 |
| 2022-02-22 | $35.44 | $35.97 | $35.13 | $35.20 | $35.20 | 13,315 |
| 2022-02-18 | $36.00 | $36.08 | $35.48 | $35.64 | $35.64 | 33,211 |
| 2022-02-17 | $36.84 | $36.84 | $35.89 | $35.89 | $35.89 | 23,180 |
| 2022-02-16 | $36.69 | $37.19 | $36.63 | $37.06 | $37.06 | 5,954 |
| 2022-02-15 | $36.61 | $37.00 | $36.61 | $36.95 | $36.95 | 14,451 |
| 2022-02-14 | $36.36 | $36.65 | $35.79 | $35.98 | $35.98 | 24,171 |
| 2022-02-11 | $37.49 | $37.54 | $36.14 | $36.34 | $36.34 | 9,268 |
| 2022-02-10 | $37.48 | $38.17 | $37.39 | $37.55 | $37.55 | 6,611 |
| 2022-02-09 | $37.39 | $38.26 | $37.39 | $38.26 | $38.26 | 23,592 |
| 2022-02-08 | $36.18 | $37.08 | $36.18 | $36.98 | $36.98 | 10,089 |
| 2022-02-07 | $36.69 | $36.92 | $36.45 | $36.50 | $36.50 | 24,232 |
| 2022-02-04 | $36.38 | $36.86 | $36.04 | $36.57 | $36.57 | 16,852 |
| 2022-02-03 | $36.77 | $37.09 | $36.44 | $36.48 | $36.48 | 7,221 |
| 2022-02-02 | $37.75 | $37.75 | $37.00 | $37.33 | $37.33 | 11,882 |
| 2022-02-01 | $37.00 | $37.36 | $36.57 | $37.28 | $37.28 | 39,291 |
| 2022-01-31 | $35.53 | $36.84 | $35.53 | $36.80 | $36.80 | 8,915 |
| 2022-01-28 | $34.48 | $35.52 | $34.33 | $35.52 | $35.52 | 9,427 |
| 2022-01-27 | $35.62 | $35.70 | $34.58 | $34.77 | $34.77 | 10,281 |
| 2022-01-26 | $35.76 | $36.29 | $34.97 | $35.10 | $35.10 | 14,016 |
| 2022-01-25 | $35.58 | $35.92 | $35.13 | $35.34 | $35.34 | 16,217 |
| 2022-01-24 | $35.26 | $36.25 | $34.29 | $36.16 | $36.16 | 49,635 |
| 2022-01-21 | $36.22 | $36.73 | $35.82 | $35.82 | $35.82 | 34,929 |
| 2022-01-20 | $37.00 | $37.65 | $36.42 | $36.42 | $36.42 | 16,635 |
| 2022-01-19 | $37.53 | $37.83 | $36.95 | $36.95 | $36.95 | 20,406 |
| 2022-01-18 | $37.70 | $37.80 | $37.34 | $37.34 | $37.34 | 14,229 |
| 2022-01-14 | $38.20 | $38.52 | $37.79 | $38.18 | $38.18 | 15,283 |
| 2022-01-13 | $39.49 | $39.50 | $38.51 | $38.51 | $38.51 | 88,912 |
| 2022-01-12 | $39.53 | $39.72 | $39.32 | $39.32 | $39.32 | 57,638 |
| 2022-01-11 | $38.94 | $39.39 | $38.70 | $39.36 | $39.36 | 10,212 |
| 2022-01-10 | $38.54 | $39.03 | $38.09 | $38.96 | $38.96 | 38,273 |
| 2022-01-07 | $39.33 | $39.69 | $39.01 | $39.07 | $39.07 | 16,244 |
| 2022-01-06 | $39.32 | $39.68 | $39.01 | $39.30 | $39.30 | 31,535 |
| 2022-01-05 | $40.57 | $40.57 | $39.32 | $39.32 | $39.32 | 31,580 |
| 2022-01-04 | $41.34 | $41.42 | $40.51 | $40.74 | $40.74 | 76,888 |
| 2022-01-03 | $41.87 | $41.87 | $41.05 | $41.28 | $41.28 | 26,276 |
| 2021-12-31 | $41.90 | $42.01 | $41.77 | $41.87 | $41.87 | 16,358 |
| 2021-12-30 | $42.05 | $42.15 | $41.77 | $41.77 | $41.77 | 46,782 |
| 2021-12-29 | $41.85 | $41.98 | $41.62 | $41.93 | $41.93 | 43,577 |
| 2021-12-28 | $42.28 | $42.28 | $41.70 | $41.78 | $41.78 | 11,438 |
| 2021-12-27 | $42.17 | $42.81 | $42.17 | $42.77 | $42.05 | 11,467 |
| 2021-12-23 | $41.99 | $42.26 | $41.91 | $42.16 | $41.44 | 19,899 |
| 2021-12-22 | $41.35 | $41.82 | $41.34 | $41.82 | $41.11 | 11,392 |
| 2021-12-21 | $40.75 | $41.35 | $40.73 | $41.32 | $40.62 | 7,389 |
| 2021-12-20 | $40.32 | $40.39 | $40.02 | $40.39 | $39.71 | 14,288 |
| 2021-12-17 | $40.58 | $41.29 | $40.54 | $40.87 | $40.18 | 14,383 |
| 2021-12-16 | $41.57 | $41.69 | $40.84 | $41.03 | $40.34 | 17,424 |
| 2021-12-15 | $41.00 | $41.42 | $40.61 | $41.34 | $40.64 | 91,723 |
| 2021-12-14 | $40.97 | $41.04 | $40.58 | $40.75 | $40.06 | 31,697 |
| 2021-12-13 | $42.00 | $42.00 | $41.28 | $41.29 | $40.59 | 13,750 |
| 2021-12-10 | $42.12 | $42.12 | $41.57 | $42.06 | $41.35 | 18,069 |
| 2021-12-09 | $42.74 | $42.74 | $41.92 | $41.92 | $41.21 | 10,659 |
| 2021-12-08 | $42.60 | $42.72 | $42.32 | $42.72 | $42.00 | 22,492 |
| 2021-12-07 | $42.16 | $42.66 | $42.15 | $42.48 | $41.77 | 10,592 |
| 2021-12-06 | $41.00 | $41.57 | $40.38 | $41.38 | $40.68 | 26,083 |
| 2021-12-03 | $41.87 | $41.87 | $40.52 | $40.84 | $40.15 | 15,418 |
| 2021-12-02 | $41.02 | $41.91 | $41.02 | $41.71 | $41.00 | 27,606 |
| 2021-12-01 | $42.44 | $42.71 | $41.19 | $41.22 | $40.52 | 17,554 |
| 2021-11-30 | $42.79 | $42.92 | $41.88 | $41.99 | $41.28 | 12,394 |
| 2021-11-29 | $43.13 | $43.23 | $42.91 | $43.15 | $42.42 | 29,308 |
| 2021-11-26 | $42.70 | $43.10 | $42.37 | $42.80 | $42.08 | 29,345 |
| 2021-11-24 | $43.11 | $43.66 | $43.02 | $43.52 | $42.79 | 20,300 |
| 2021-11-23 | $43.54 | $43.76 | $42.96 | $43.55 | $42.82 | 15,668 |
| 2021-11-22 | $44.07 | $44.41 | $43.70 | $43.78 | $43.04 | 16,407 |
| 2021-11-19 | $44.07 | $44.34 | $44.03 | $44.06 | $43.31 | 16,726 |
| 2021-11-18 | $44.36 | $44.36 | $44.00 | $44.34 | $43.59 | 11,484 |
| 2021-11-17 | $44.70 | $44.70 | $44.30 | $44.34 | $43.60 | 7,558 |
| 2021-11-16 | $44.42 | $44.78 | $44.30 | $44.76 | $44.00 | 20,986 |
| 2021-11-15 | $44.65 | $44.65 | $44.16 | $44.52 | $43.77 | 34,650 |
| 2021-11-12 | $44.27 | $44.53 | $44.10 | $44.53 | $43.78 | 26,254 |
| 2021-11-11 | $44.00 | $44.20 | $44.00 | $44.13 | $43.39 | 24,033 |
| 2021-11-10 | $44.39 | $44.51 | $43.62 | $43.81 | $43.07 | 16,799 |
| 2021-11-09 | $44.64 | $44.70 | $44.35 | $44.63 | $43.88 | 10,336 |
| 2021-11-08 | $44.58 | $44.73 | $44.49 | $44.64 | $43.88 | 29,123 |
| 2021-11-05 | $44.62 | $44.70 | $44.32 | $44.50 | $43.75 | 10,471 |
| 2021-11-04 | $44.39 | $44.56 | $44.23 | $44.37 | $43.62 | 12,884 |
| 2021-11-03 | $43.77 | $44.35 | $43.75 | $44.28 | $43.53 | 9,728 |
| 2021-11-02 | $43.69 | $43.84 | $43.47 | $43.83 | $43.09 | 6,174 |
| 2021-11-01 | $43.31 | $43.65 | $43.15 | $43.54 | $42.81 | 18,969 |
| 2021-10-29 | $43.06 | $43.36 | $43.00 | $43.28 | $42.55 | 7,409 |
| 2021-10-28 | $42.92 | $43.20 | $42.84 | $43.20 | $42.47 | 6,206 |
| 2021-10-27 | $43.14 | $43.21 | $42.76 | $42.76 | $42.04 | 9,158 |
| 2021-10-26 | $43.40 | $43.48 | $43.02 | $43.17 | $42.44 | 17,130 |
| 2021-10-25 | $43.05 | $43.38 | $43.01 | $43.26 | $42.53 | 10,543 |
| 2021-10-22 | $43.25 | $43.35 | $42.97 | $43.09 | $42.36 | 8,437 |
| 2021-10-21 | $43.09 | $43.40 | $43.09 | $43.37 | $42.64 | 27,463 |
| 2021-10-20 | $42.96 | $43.21 | $42.94 | $43.14 | $42.41 | 11,784 |
| 2021-10-19 | $42.97 | $43.25 | $42.86 | $42.96 | $42.24 | 13,366 |
| 2021-10-18 | $42.64 | $43.16 | $42.63 | $43.16 | $42.43 | 56,596 |
| 2021-10-15 | $42.90 | $42.99 | $42.65 | $42.65 | $41.93 | 10,337 |
| 2021-10-14 | $42.58 | $42.76 | $42.40 | $42.64 | $41.92 | 17,987 |
| 2021-10-13 | $41.95 | $42.16 | $41.91 | $42.11 | $41.40 | 14,404 |
| 2021-10-12 | $42.00 | $42.00 | $41.78 | $41.82 | $41.11 | 11,790 |
| 2021-10-11 | $41.95 | $42.28 | $41.87 | $41.90 | $41.19 | 6,832 |
| 2021-10-08 | $42.15 | $42.34 | $41.90 | $41.94 | $41.23 | 5,887 |
| 2021-10-07 | $41.61 | $42.32 | $41.61 | $42.05 | $41.34 | 15,383 |
| 2021-10-06 | $40.72 | $41.31 | $40.59 | $41.26 | $40.56 | 8,109 |
| 2021-10-05 | $40.84 | $41.50 | $40.84 | $41.23 | $40.54 | 10,205 |
| 2021-10-04 | $41.48 | $41.48 | $40.64 | $40.79 | $40.10 | 28,889 |
| 2021-10-01 | $41.35 | $41.78 | $40.85 | $41.76 | $41.06 | 18,504 |
| 2021-09-30 | $41.41 | $41.56 | $41.20 | $41.20 | $40.50 | 6,271 |
| 2021-09-29 | $41.55 | $41.72 | $41.12 | $41.12 | $40.43 | 46,064 |
| 2021-09-28 | $42.39 | $42.39 | $41.42 | $41.42 | $40.72 | 14,737 |
| 2021-09-27 | $42.70 | $42.95 | $42.51 | $42.84 | $42.11 | 11,593 |
| 2021-09-24 | $42.98 | $43.04 | $42.67 | $43.02 | $42.29 | 9,999 |
| 2021-09-23 | $42.94 | $43.14 | $42.75 | $43.13 | $42.40 | 40,358 |
| 2021-09-22 | $42.37 | $42.80 | $42.23 | $42.59 | $41.87 | 19,376 |
| 2021-09-21 | $42.00 | $42.30 | $41.88 | $42.16 | $41.45 | 43,034 |
| 2021-09-20 | $41.87 | $42.14 | $41.21 | $41.74 | $41.03 | 30,293 |
| 2021-09-17 | $42.95 | $42.95 | $42.55 | $42.77 | $42.05 | 8,316 |
| 2021-09-16 | $42.87 | $43.02 | $42.59 | $43.02 | $42.29 | 11,283 |
| 2021-09-15 | $42.57 | $42.96 | $42.41 | $42.89 | $42.16 | 8,763 |
| 2021-09-14 | $42.71 | $42.84 | $42.37 | $42.39 | $41.67 | 30,934 |
| 2021-09-13 | $43.04 | $43.04 | $42.42 | $42.63 | $41.91 | 13,022 |
| 2021-09-10 | $43.52 | $43.52 | $42.82 | $42.87 | $42.15 | 16,194 |
| 2021-09-09 | $43.06 | $43.49 | $43.06 | $43.20 | $42.48 | 11,269 |
| 2021-09-08 | $43.37 | $43.37 | $43.01 | $43.10 | $42.37 | 9,265 |
| 2021-09-07 | $43.60 | $43.67 | $43.32 | $43.49 | $42.76 | 31,604 |
| 2021-09-03 | $43.53 | $43.67 | $43.36 | $43.61 | $42.88 | 11,455 |
| 2021-09-02 | $43.59 | $43.71 | $43.49 | $43.52 | $42.78 | 39,119 |
| 2021-09-01 | $43.00 | $43.41 | $42.92 | $43.30 | $42.57 | 12,993 |
| 2021-08-31 | $42.85 | $43.00 | $42.72 | $43.00 | $42.27 | 13,783 |
| 2021-08-30 | $42.93 | $43.00 | $42.68 | $42.98 | $42.25 | 18,497 |
| 2021-08-27 | $42.09 | $42.77 | $42.09 | $42.73 | $42.01 | 22,398 |
| 2021-08-26 | $42.27 | $42.40 | $42.18 | $42.18 | $41.47 | 6,324 |
| 2021-08-25 | $42.24 | $42.45 | $42.21 | $42.45 | $41.73 | 9,008 |
| 2021-08-24 | $42.14 | $42.28 | $41.96 | $42.28 | $41.57 | 39,005 |
| 2021-08-23 | $41.51 | $41.90 | $41.51 | $41.90 | $41.19 | 17,616 |
| 2021-08-20 | $40.97 | $41.38 | $40.85 | $41.38 | $40.68 | 20,122 |
| 2021-08-19 | $40.50 | $40.99 | $40.50 | $40.74 | $40.05 | 10,936 |
| 2021-08-18 | $41.33 | $41.40 | $41.00 | $41.04 | $40.35 | 13,083 |
| 2021-08-17 | $41.37 | $41.37 | $40.85 | $41.17 | $40.48 | 21,240 |
| 2021-08-16 | $41.76 | $41.76 | $41.16 | $41.49 | $40.79 | 34,835 |
| 2021-08-13 | $41.95 | $41.95 | $41.59 | $41.69 | $40.99 | 59,326 |
| 2021-08-12 | $41.51 | $41.90 | $41.51 | $41.86 | $41.15 | 5,814 |
| 2021-08-11 | $41.82 | $41.88 | $41.35 | $41.71 | $41.00 | 9,209 |
| 2021-08-10 | $41.97 | $42.07 | $41.72 | $41.73 | $41.02 | 7,460 |
| 2021-08-09 | $41.76 | $42.00 | $41.48 | $41.87 | $41.16 | 15,321 |
| 2021-08-06 | $41.90 | $42.00 | $41.68 | $41.70 | $41.00 | 6,645 |
| 2021-08-05 | $41.46 | $41.90 | $41.46 | $41.90 | $41.19 | 50,424 |
| 2021-08-04 | $41.40 | $41.72 | $41.40 | $41.47 | $40.77 | 6,242 |
| 2021-08-03 | $41.49 | $41.60 | $41.23 | $41.51 | $40.81 | 7,395 |
| 2021-08-02 | $41.75 | $41.75 | $41.42 | $41.52 | $40.81 | 15,871 |
| 2021-07-30 | $41.09 | $41.55 | $41.09 | $41.49 | $40.79 | 14,006 |
| 2021-07-29 | $41.30 | $41.76 | $41.30 | $41.51 | $40.81 | 8,856 |
| 2021-07-28 | $40.83 | $41.34 | $40.77 | $41.23 | $40.53 | 13,872 |
| 2021-07-27 | $41.22 | $41.22 | $40.25 | $40.77 | $40.08 | 14,727 |
| 2021-07-26 | $41.32 | $41.32 | $41.05 | $41.23 | $40.53 | 10,908 |
| 2021-07-23 | $41.00 | $41.29 | $40.88 | $41.23 | $40.53 | 8,832 |
| 2021-07-22 | $40.76 | $40.88 | $40.63 | $40.84 | $40.16 | 6,854 |
| 2021-07-21 | $40.41 | $40.79 | $40.29 | $40.78 | $40.09 | 11,681 |
| 2021-07-20 | $39.45 | $40.50 | $39.45 | $40.38 | $39.70 | 12,058 |
| 2021-07-19 | $38.85 | $39.54 | $38.71 | $39.43 | $38.76 | 27,126 |
| 2021-07-16 | $39.91 | $40.00 | $39.55 | $39.62 | $38.95 | 27,485 |
| 2021-07-15 | $40.00 | $40.39 | $39.49 | $39.75 | $39.08 | 19,770 |
| 2021-07-14 | $41.00 | $41.00 | $40.09 | $40.20 | $39.52 | 14,336 |
| 2021-07-13 | $41.34 | $41.37 | $40.90 | $40.97 | $40.28 | 12,888 |
| 2021-07-12 | $41.29 | $41.50 | $41.21 | $41.25 | $40.55 | 14,867 |
| 2021-07-09 | $40.92 | $41.33 | $40.75 | $41.30 | $40.60 | 39,452 |
| 2021-07-08 | $40.22 | $41.07 | $39.64 | $40.90 | $40.21 | 35,534 |
| 2021-07-07 | $41.65 | $41.81 | $40.87 | $41.14 | $40.45 | 17,245 |
| 2021-07-06 | $41.41 | $41.60 | $41.25 | $41.59 | $40.89 | 20,438 |
| 2021-07-02 | $41.66 | $41.76 | $41.35 | $41.51 | $40.81 | 15,769 |
| 2021-07-01 | $41.68 | $41.68 | $41.19 | $41.48 | $40.78 | 45,851 |
| 2021-06-30 | $41.84 | $41.99 | $41.34 | $41.45 | $40.75 | 14,725 |
| 2021-06-29 | $42.00 | $42.02 | $41.74 | $41.75 | $41.05 | 67,484 |
| 2021-06-28 | $41.69 | $41.98 | $41.69 | $41.97 | $41.26 | 37,019 |
| 2021-06-25 | $41.65 | $41.79 | $41.32 | $41.58 | $40.87 | 16,217 |
| 2021-06-24 | $41.55 | $41.79 | $41.33 | $41.60 | $40.90 | 20,850 |
| 2021-06-23 | $41.03 | $41.37 | $41.03 | $41.32 | $40.62 | 21,417 |
| 2021-06-22 | $40.69 | $41.07 | $40.52 | $41.02 | $40.33 | 32,488 |
| 2021-06-21 | $40.03 | $40.72 | $39.80 | $40.63 | $39.95 | 25,400 |
| 2021-06-18 | $40.18 | $40.29 | $39.96 | $40.12 | $39.44 | 32,188 |
| 2021-06-17 | $39.78 | $40.42 | $39.75 | $40.40 | $39.72 | 94,219 |
| 2021-06-16 | $39.86 | $39.93 | $39.34 | $39.76 | $39.08 | 37,088 |
| 2021-06-15 | $40.05 | $40.24 | $39.58 | $39.71 | $39.04 | 38,672 |
| 2021-06-14 | $40.25 | $40.48 | $40.20 | $40.30 | $39.62 | 21,575 |
| 2021-06-11 | $39.82 | $40.14 | $39.66 | $40.14 | $39.46 | 17,867 |
| 2021-06-10 | $39.59 | $39.79 | $39.32 | $39.76 | $39.09 | 11,210 |
| 2021-06-09 | $39.59 | $39.79 | $39.41 | $39.41 | $38.75 | 12,935 |
| 2021-06-08 | $39.24 | $39.63 | $38.84 | $39.45 | $38.78 | 14,807 |
| 2021-06-07 | $38.40 | $39.05 | $38.34 | $38.96 | $38.30 | 14,429 |
| 2021-06-04 | $38.07 | $38.48 | $38.07 | $38.32 | $37.67 | 16,142 |
| 2021-06-03 | $38.13 | $38.26 | $37.63 | $37.87 | $37.23 | 10,813 |
| 2021-06-02 | $38.33 | $38.43 | $38.19 | $38.26 | $37.61 | 13,936 |
| 2021-06-01 | $38.41 | $38.41 | $37.95 | $38.34 | $37.69 | 9,535 |
| 2021-05-28 | $38.24 | $38.24 | $38.06 | $38.06 | $37.42 | 9,560 |
| 2021-05-27 | $37.82 | $38.02 | $37.56 | $38.02 | $37.38 | 22,126 |
| 2021-05-26 | $37.56 | $37.75 | $37.37 | $37.72 | $37.08 | 14,902 |
| 2021-05-25 | $37.33 | $37.48 | $37.13 | $37.13 | $36.50 | 39,824 |
| 2021-05-24 | $36.78 | $37.17 | $36.78 | $37.14 | $36.51 | 8,340 |
| 2021-05-21 | $36.76 | $36.86 | $36.44 | $36.55 | $35.93 | 8,227 |
| 2021-05-20 | $36.33 | $36.61 | $36.13 | $36.44 | $35.83 | 10,944 |
| 2021-05-19 | $35.49 | $36.00 | $35.36 | $35.96 | $35.35 | 12,187 |
| 2021-05-18 | $36.48 | $36.85 | $36.26 | $36.26 | $35.65 | 6,619 |
| 2021-05-17 | $36.29 | $36.50 | $36.01 | $36.50 | $35.88 | 12,068 |
| 2021-05-14 | $35.64 | $36.56 | $35.64 | $36.43 | $35.82 | 11,706 |
| 2021-05-13 | $35.46 | $35.89 | $34.98 | $35.38 | $34.78 | 17,600 |
| 2021-05-12 | $36.06 | $36.43 | $35.20 | $35.24 | $34.65 | 26,966 |
| 2021-05-11 | $35.75 | $36.76 | $35.26 | $36.54 | $35.92 | 45,254 |
| 2021-05-10 | $37.81 | $37.81 | $36.70 | $36.86 | $36.24 | 24,970 |
| 2021-05-07 | $37.43 | $38.00 | $37.43 | $37.78 | $37.14 | 12,201 |
| 2021-05-06 | $37.50 | $37.50 | $36.57 | $37.22 | $36.59 | 54,922 |
| 2021-05-05 | $37.96 | $38.32 | $37.52 | $37.68 | $37.04 | 14,568 |
| 2021-05-04 | $38.21 | $38.30 | $37.37 | $37.79 | $37.15 | 31,762 |
| 2021-05-03 | $39.16 | $39.26 | $38.69 | $38.69 | $38.04 | 55,457 |
| 2021-04-30 | $39.24 | $39.39 | $38.91 | $38.91 | $38.25 | 9,423 |
| 2021-04-29 | $40.06 | $40.06 | $39.08 | $39.45 | $38.78 | 12,416 |
| 2021-04-28 | $39.87 | $40.08 | $39.65 | $39.78 | $39.11 | 14,381 |
| 2021-04-27 | $40.23 | $40.23 | $39.95 | $40.08 | $39.41 | 20,521 |
| 2021-04-26 | $39.52 | $40.22 | $39.52 | $40.22 | $39.54 | 50,325 |
| 2021-04-23 | $39.00 | $39.71 | $39.00 | $39.58 | $38.91 | 22,554 |
| 2021-04-22 | $39.16 | $39.72 | $38.80 | $38.95 | $38.29 | 20,146 |
| 2021-04-21 | $38.14 | $39.15 | $38.14 | $39.15 | $38.49 | 20,820 |
| 2021-04-20 | $38.87 | $39.00 | $38.04 | $38.25 | $37.60 | 56,221 |
| 2021-04-19 | $39.40 | $39.54 | $38.86 | $38.95 | $38.29 | 27,607 |
| 2021-04-16 | $39.77 | $39.82 | $39.36 | $39.54 | $38.87 | 40,167 |
| 2021-04-15 | $39.62 | $39.70 | $39.41 | $39.59 | $38.92 | 30,964 |
| 2021-04-14 | $39.51 | $40.00 | $39.35 | $39.39 | $38.73 | 30,277 |
| 2021-04-13 | $39.17 | $39.49 | $39.11 | $39.49 | $38.82 | 27,737 |
| 2021-04-12 | $39.48 | $39.48 | $39.00 | $39.03 | $38.37 | 30,568 |
| 2021-04-09 | $39.20 | $39.48 | $39.10 | $39.48 | $38.81 | 15,952 |
| 2021-04-08 | $39.14 | $39.30 | $38.90 | $39.30 | $38.64 | 42,729 |
| 2021-04-07 | $39.07 | $39.14 | $38.68 | $38.74 | $38.09 | 23,822 |
| 2021-04-06 | $38.98 | $39.36 | $38.98 | $39.07 | $38.41 | 30,793 |
| 2021-04-05 | $39.25 | $39.25 | $38.84 | $39.09 | $38.43 | 91,241 |
| 2021-04-01 | $38.57 | $38.92 | $38.57 | $38.72 | $38.07 | 58,377 |
| 2021-03-31 | $37.64 | $38.50 | $37.64 | $38.30 | $37.65 | 14,694 |
| 2021-03-30 | $36.91 | $37.71 | $36.77 | $37.40 | $36.77 | 16,704 |
| 2021-03-29 | $37.58 | $37.90 | $36.96 | $37.03 | $36.41 | 19,017 |
| 2021-03-26 | $37.58 | $37.88 | $37.02 | $37.70 | $37.06 | 12,588 |
| 2021-03-25 | $36.51 | $37.48 | $36.11 | $37.38 | $36.75 | 39,327 |
| 2021-03-24 | $38.49 | $38.49 | $37.12 | $37.12 | $36.49 | 23,000 |
| 2021-03-23 | $39.09 | $39.09 | $37.86 | $37.89 | $37.25 | 21,274 |
| 2021-03-22 | $39.02 | $39.40 | $38.89 | $39.03 | $38.35 | 14,986 |
| 2021-03-19 | $38.47 | $39.09 | $38.08 | $38.81 | $38.14 | 74,185 |
| 2021-03-18 | $39.33 | $39.75 | $38.38 | $38.54 | $37.87 | 62,686 |
| 2021-03-17 | $39.27 | $40.05 | $38.53 | $40.04 | $39.34 | 18,176 |
| 2021-03-16 | $40.46 | $40.46 | $39.18 | $39.52 | $38.83 | 29,329 |
| 2021-03-15 | $39.82 | $40.19 | $39.53 | $40.12 | $39.42 | 50,565 |
| 2021-03-12 | $39.18 | $39.69 | $38.91 | $39.69 | $39.00 | 44,303 |
| 2021-03-11 | $38.81 | $39.69 | $38.81 | $39.69 | $39.00 | 67,503 |
| 2021-03-10 | $38.82 | $38.93 | $38.20 | $38.47 | $37.80 | 26,510 |
| 2021-03-09 | $37.56 | $38.29 | $37.31 | $38.08 | $37.41 | 28,826 |
| 2021-03-08 | $37.59 | $37.88 | $36.52 | $36.58 | $35.94 | 61,287 |
| 2021-03-05 | $37.13 | $37.40 | $35.22 | $37.30 | $36.65 | 72,360 |
| 2021-03-04 | $37.79 | $38.48 | $36.13 | $36.87 | $36.23 | 66,548 |
| 2021-03-03 | $39.21 | $39.35 | $38.03 | $38.07 | $37.41 | 40,501 |
| 2021-03-02 | $40.25 | $40.25 | $39.18 | $39.25 | $38.57 | 44,405 |
| 2021-03-01 | $39.16 | $40.00 | $39.08 | $40.00 | $39.30 | 35,661 |
| 2021-02-26 | $38.70 | $38.88 | $37.65 | $38.43 | $37.76 | 26,300 |
| 2021-02-25 | $39.88 | $40.12 | $38.01 | $38.14 | $37.48 | 41,024 |
| 2021-02-24 | $39.33 | $40.00 | $38.82 | $40.00 | $39.30 | 45,402 |
| 2021-02-23 | $38.82 | $39.43 | $37.11 | $39.15 | $38.47 | 77,713 |
| 2021-02-22 | $40.68 | $40.73 | $39.58 | $39.61 | $38.92 | 56,907 |
| 2021-02-19 | $40.86 | $41.41 | $40.83 | $41.08 | $40.37 | 60,981 |
| 2021-02-18 | $40.75 | $40.77 | $40.00 | $40.25 | $39.55 | 70,022 |
| 2021-02-17 | $41.70 | $41.70 | $40.55 | $41.40 | $40.68 | 67,268 |
| 2021-02-16 | $42.57 | $42.64 | $41.55 | $41.88 | $41.15 | 93,946 |
| 2021-02-12 | $41.68 | $42.16 | $41.30 | $42.16 | $41.43 | 62,626 |
| 2021-02-11 | $41.94 | $42.16 | $41.40 | $41.86 | $41.13 | 111,688 |
| 2021-02-10 | $42.25 | $42.35 | $41.00 | $41.65 | $40.93 | 89,856 |
| 2021-02-09 | $41.55 | $41.99 | $41.36 | $41.68 | $40.96 | 69,616 |
| 2021-02-08 | $41.00 | $41.56 | $41.00 | $41.54 | $40.82 | 78,937 |
| 2021-02-05 | $40.51 | $40.67 | $40.19 | $40.59 | $39.89 | 84,077 |
| 2021-02-04 | $39.95 | $40.20 | $39.75 | $40.05 | $39.35 | 60,004 |
| 2021-02-03 | $39.83 | $39.96 | $39.44 | $39.81 | $39.12 | 44,068 |
| 2021-02-02 | $39.52 | $39.61 | $39.03 | $39.61 | $38.92 | 93,807 |
| 2021-02-01 | $39.26 | $39.26 | $38.23 | $39.21 | $38.53 | 95,525 |
| 2021-01-29 | $39.21 | $39.30 | $38.05 | $38.57 | $37.90 | 110,177 |
| 2021-01-28 | $38.90 | $39.27 | $38.53 | $38.95 | $38.27 | 76,098 |
| 2021-01-27 | $39.13 | $39.42 | $38.18 | $38.55 | $37.88 | 170,578 |
| 2021-01-26 | $40.27 | $40.31 | $39.52 | $39.68 | $38.99 | 263,401 |
| 2021-01-25 | $39.94 | $40.41 | $38.79 | $39.83 | $39.14 | 65,100 |
| 2021-01-22 | $39.00 | $39.50 | $39.00 | $39.49 | $38.80 | 21,706 |
| 2021-01-21 | $39.40 | $39.47 | $39.00 | $39.43 | $38.74 | 30,704 |
| 2021-01-20 | $39.44 | $39.44 | $38.88 | $39.20 | $38.52 | 67,608 |
| 2021-01-19 | $38.46 | $38.96 | $38.46 | $38.96 | $38.28 | 23,902 |
| 2021-01-15 | $38.92 | $38.92 | $37.96 | $38.09 | $37.42 | 20,229 |
| 2021-01-14 | $38.79 | $39.16 | $38.76 | $38.98 | $38.30 | 27,334 |
| 2021-01-13 | $38.42 | $38.70 | $38.21 | $38.50 | $37.83 | 19,567 |
| 2021-01-12 | $37.75 | $38.48 | $37.75 | $38.45 | $37.78 | 18,256 |
| 2021-01-11 | $37.58 | $37.96 | $37.15 | $37.66 | $37.01 | 60,086 |
| 2021-01-08 | $37.94 | $38.00 | $37.30 | $37.75 | $37.09 | 30,373 |
| 2021-01-07 | $37.04 | $37.61 | $37.04 | $37.54 | $36.89 | 38,982 |
| 2021-01-06 | $35.84 | $36.86 | $35.70 | $36.41 | $35.78 | 19,946 |
| 2021-01-05 | $35.24 | $35.78 | $35.24 | $35.70 | $35.08 | 44,319 |
| 2021-01-04 | $35.84 | $35.98 | $34.95 | $35.34 | $34.73 | 30,430 |
| 2020-12-31 | $35.74 | $35.74 | $35.41 | $35.48 | $34.86 | 12,359 |
| 2020-12-30 | $35.27 | $35.83 | $35.27 | $35.65 | $35.03 | 12,370 |
| 2020-12-29 | $35.60 | $35.75 | $35.00 | $35.23 | $34.62 | 20,809 |
| 2020-12-28 | $36.72 | $36.85 | $35.61 | $35.68 | $35.06 | 37,315 |
| 2020-12-24 | $36.60 | $36.60 | $36.23 | $36.40 | $35.77 | 26,743 |
| 2020-12-23 | $36.43 | $36.60 | $36.07 | $36.49 | $35.86 | 12,126 |
| 2020-12-22 | $36.25 | $36.43 | $36.00 | $36.43 | $35.80 | 13,526 |
| 2020-12-21 | $35.98 | $36.25 | $35.68 | $36.25 | $35.62 | 31,108 |
| 2020-12-18 | $36.32 | $36.32 | $35.88 | $36.03 | $35.40 | 13,346 |
| 2020-12-17 | $35.96 | $36.07 | $35.77 | $36.07 | $35.44 | 32,702 |
| 2020-12-16 | $35.69 | $35.69 | $35.37 | $35.56 | $34.94 | 9,789 |
| 2020-12-15 | $35.45 | $35.50 | $35.21 | $35.50 | $34.88 | 14,466 |
| 2020-12-14 | $35.52 | $35.52 | $35.15 | $35.18 | $34.57 | 18,776 |
| 2020-12-11 | $35.00 | $35.15 | $34.84 | $35.04 | $34.41 | 8,342 |
| 2020-12-10 | $34.40 | $35.15 | $34.40 | $35.15 | $34.52 | 15,272 |
| 2020-12-09 | $35.47 | $35.50 | $34.45 | $34.67 | $34.05 | 24,457 |
| 2020-12-08 | $34.99 | $35.38 | $34.90 | $35.20 | $34.57 | 14,872 |
| 2020-12-07 | $34.69 | $34.97 | $34.69 | $34.90 | $34.27 | 21,579 |
| 2020-12-04 | $34.28 | $34.66 | $34.28 | $34.60 | $33.98 | 12,189 |
| 2020-12-03 | $34.19 | $34.40 | $34.06 | $34.28 | $33.66 | 14,071 |
| 2020-12-02 | $33.73 | $33.99 | $33.51 | $33.90 | $33.29 | 26,249 |
| 2020-12-01 | $34.26 | $34.34 | $33.97 | $34.09 | $33.48 | 30,192 |
| 2020-11-30 | $33.96 | $34.00 | $33.27 | $33.84 | $33.23 | 18,241 |
| 2020-11-27 | $33.56 | $33.82 | $33.56 | $33.78 | $33.17 | 18,908 |
| 2020-11-25 | $32.97 | $33.40 | $32.97 | $33.39 | $32.79 | 10,652 |
| 2020-11-24 | $33.00 | $33.09 | $32.70 | $33.09 | $32.50 | 17,606 |
| 2020-11-23 | $32.47 | $32.90 | $32.47 | $32.84 | $32.25 | 17,414 |
| 2020-11-20 | $32.49 | $32.70 | $32.44 | $32.51 | $31.93 | 14,472 |
| 2020-11-19 | $31.88 | $32.48 | $31.73 | $32.42 | $31.84 | 9,926 |
| 2020-11-18 | $32.30 | $32.36 | $31.98 | $32.03 | $31.46 | 25,232 |
| 2020-11-17 | $32.04 | $32.29 | $31.96 | $32.19 | $31.61 | 6,568 |
| 2020-11-16 | $32.00 | $32.10 | $31.80 | $32.02 | $31.45 | 11,725 |
| 2020-11-13 | $31.75 | $31.96 | $31.70 | $31.88 | $31.31 | 9,996 |
| 2020-11-12 | $31.84 | $31.97 | $31.51 | $31.71 | $31.14 | 23,748 |
| 2020-11-11 | $31.23 | $31.70 | $31.15 | $31.62 | $31.05 | 23,369 |
| 2020-11-10 | $31.20 | $31.20 | $30.33 | $30.94 | $30.38 | 36,847 |
| 2020-11-09 | $32.79 | $32.79 | $31.36 | $31.36 | $30.80 | 27,118 |
| 2020-11-06 | $32.43 | $32.59 | $32.04 | $32.51 | $31.93 | 51,045 |
| 2020-11-05 | $32.14 | $32.48 | $32.03 | $32.46 | $31.88 | 31,637 |
| 2020-11-04 | $31.14 | $31.67 | $31.02 | $31.45 | $30.89 | 10,427 |
| 2020-11-03 | $30.11 | $30.62 | $30.01 | $30.53 | $29.98 | 11,357 |
| 2020-11-02 | $29.85 | $30.22 | $29.69 | $29.88 | $29.34 | 28,130 |
| 2020-10-30 | $30.28 | $30.44 | $29.39 | $29.69 | $29.16 | 21,222 |
| 2020-10-29 | $30.46 | $30.80 | $30.24 | $30.64 | $30.09 | 11,353 |
| 2020-10-28 | $30.88 | $30.88 | $30.33 | $30.51 | $29.96 | 19,678 |
| 2020-10-27 | $31.28 | $31.52 | $31.25 | $31.33 | $30.77 | 15,557 |
| 2020-10-26 | $31.59 | $31.70 | $30.95 | $31.36 | $30.80 | 14,921 |
| 2020-10-23 | $31.70 | $31.74 | $31.47 | $31.67 | $31.10 | 8,365 |
| 2020-10-22 | $31.65 | $31.75 | $31.22 | $31.73 | $31.16 | 44,323 |
| 2020-10-21 | $32.05 | $32.05 | $31.47 | $31.60 | $31.03 | 36,024 |
| 2020-10-20 | $32.07 | $32.23 | $31.88 | $32.01 | $31.44 | 13,875 |
| 2020-10-19 | $32.44 | $32.70 | $31.92 | $31.92 | $31.34 | 8,101 |
| 2020-10-16 | $32.78 | $32.78 | $32.36 | $32.36 | $31.78 | 14,147 |
| 2020-10-15 | $32.20 | $32.61 | $31.94 | $32.54 | $31.96 | 8,279 |
| 2020-10-14 | $33.05 | $33.08 | $32.53 | $32.60 | $32.01 | 40,180 |
| 2020-10-13 | $32.66 | $33.09 | $32.66 | $33.01 | $32.42 | 15,171 |
| 2020-10-12 | $32.38 | $32.79 | $32.35 | $32.60 | $32.01 | 27,655 |
| 2020-10-09 | $32.00 | $32.24 | $32.00 | $32.18 | $31.60 | 10,802 |
| 2020-10-08 | $31.97 | $31.98 | $31.85 | $31.85 | $31.28 | 6,413 |
| 2020-10-07 | $31.67 | $31.82 | $31.44 | $31.76 | $31.19 | 8,127 |
| 2020-10-06 | $31.43 | $31.68 | $31.08 | $31.09 | $30.53 | 8,963 |
| 2020-10-05 | $31.01 | $31.51 | $31.01 | $31.48 | $30.92 | 10,561 |
| 2020-10-02 | $30.49 | $31.11 | $30.49 | $30.86 | $30.31 | 13,790 |
| 2020-10-01 | $30.75 | $31.16 | $30.70 | $31.10 | $30.54 | 21,378 |
| 2020-09-30 | $30.51 | $30.97 | $30.50 | $30.75 | $30.19 | 9,131 |
| 2020-09-29 | $30.61 | $30.72 | $30.45 | $30.59 | $30.04 | 8,234 |
| 2020-09-28 | $30.43 | $30.61 | $30.35 | $30.61 | $30.06 | 44,574 |
| 2020-09-25 | $29.40 | $30.15 | $29.40 | $30.06 | $29.52 | 7,517 |
| 2020-09-24 | $29.11 | $29.71 | $28.95 | $29.30 | $28.77 | 43,573 |
| 2020-09-23 | $30.32 | $30.32 | $29.46 | $29.51 | $28.98 | 45,919 |
| 2020-09-22 | $29.85 | $30.32 | $29.71 | $30.23 | $29.69 | 6,121 |
| 2020-09-21 | $29.19 | $29.85 | $29.17 | $29.85 | $29.32 | 13,767 |
| 2020-09-18 | $29.91 | $30.10 | $29.55 | $29.71 | $29.18 | 5,597 |
| 2020-09-17 | $29.62 | $29.97 | $29.56 | $29.81 | $29.27 | 8,938 |
| 2020-09-16 | $30.43 | $30.51 | $30.19 | $30.26 | $29.72 | 10,531 |
| 2020-09-15 | $30.18 | $30.36 | $30.15 | $30.23 | $29.69 | 6,005 |
| 2020-09-14 | $29.60 | $30.12 | $29.60 | $29.95 | $29.41 | 22,581 |
| 2020-09-11 | $29.75 | $29.80 | $29.11 | $29.32 | $28.79 | 16,906 |
| 2020-09-10 | $30.17 | $30.43 | $29.47 | $29.51 | $28.98 | 12,336 |
| 2020-09-09 | $29.62 | $30.08 | $29.62 | $29.86 | $29.32 | 10,695 |
| 2020-09-08 | $29.48 | $29.80 | $29.22 | $29.24 | $28.72 | 13,020 |
| 2020-09-04 | $30.70 | $30.86 | $29.08 | $30.12 | $29.58 | 70,402 |
| 2020-09-03 | $32.00 | $32.00 | $30.59 | $30.82 | $30.27 | 43,613 |
| 2020-09-02 | $32.63 | $32.63 | $31.88 | $32.53 | $31.95 | 22,801 |
| 2020-09-01 | $31.97 | $32.29 | $31.89 | $32.29 | $31.71 | 21,876 |
| 2020-08-31 | $31.58 | $31.87 | $31.51 | $31.87 | $31.29 | 27,417 |
| 2020-08-28 | $31.74 | $31.74 | $31.50 | $31.59 | $31.02 | 14,767 |
| 2020-08-27 | $31.63 | $31.63 | $31.28 | $31.48 | $30.91 | 10,411 |
| 2020-08-26 | $31.15 | $31.55 | $31.15 | $31.52 | $30.95 | 12,626 |
| 2020-08-25 | $31.00 | $31.14 | $30.80 | $31.12 | $30.56 | 9,218 |
| 2020-08-24 | $31.53 | $31.60 | $30.89 | $31.00 | $30.44 | 15,002 |
| 2020-08-21 | $31.21 | $31.30 | $31.11 | $31.22 | $30.66 | 25,631 |
| 2020-08-20 | $30.80 | $31.23 | $30.75 | $31.15 | $30.59 | 13,099 |
| 2020-08-19 | $31.12 | $31.20 | $30.94 | $30.94 | $30.38 | 8,092 |
| 2020-08-18 | $30.96 | $31.15 | $30.83 | $30.98 | $30.42 | 46,533 |
| 2020-08-17 | $30.62 | $30.89 | $30.56 | $30.89 | $30.34 | 19,609 |
| 2020-08-14 | $30.51 | $30.69 | $30.35 | $30.40 | $29.86 | 10,115 |
| 2020-08-13 | $30.32 | $30.72 | $30.32 | $30.59 | $30.04 | 10,228 |
| 2020-08-12 | $30.17 | $30.43 | $30.10 | $30.29 | $29.75 | 21,950 |
| 2020-08-11 | $30.54 | $30.54 | $29.96 | $29.96 | $29.42 | 11,331 |
| 2020-08-10 | $30.76 | $30.76 | $30.30 | $30.55 | $30.00 | 42,194 |
| 2020-08-07 | $30.79 | $31.00 | $30.48 | $30.77 | $30.22 | 11,834 |
| 2020-08-06 | $30.90 | $31.05 | $30.80 | $30.93 | $30.38 | 21,056 |
| 2020-08-05 | $31.11 | $31.16 | $30.90 | $30.95 | $30.39 | 14,346 |
| 2020-08-04 | $30.82 | $31.11 | $30.80 | $31.11 | $30.55 | 17,039 |
| 2020-08-03 | $30.44 | $30.89 | $30.44 | $30.77 | $30.22 | 20,113 |
| 2020-07-31 | $30.43 | $30.44 | $30.03 | $30.42 | $29.87 | 10,433 |
| 2020-07-30 | $29.84 | $30.29 | $29.80 | $30.20 | $29.66 | 12,820 |
| 2020-07-29 | $29.85 | $30.20 | $29.85 | $30.12 | $29.57 | 6,769 |
| 2020-07-28 | $29.84 | $30.00 | $29.75 | $29.75 | $29.22 | 12,343 |
| 2020-07-27 | $29.68 | $30.00 | $29.64 | $30.00 | $29.46 | 13,481 |
| 2020-07-24 | $29.58 | $29.63 | $29.36 | $29.58 | $29.05 | 8,608 |
| 2020-07-23 | $30.20 | $30.44 | $29.81 | $29.82 | $29.28 | 18,450 |
| 2020-07-22 | $30.16 | $30.25 | $30.04 | $30.24 | $29.69 | 11,633 |
| 2020-07-21 | $30.07 | $30.19 | $30.02 | $30.03 | $29.49 | 24,472 |
| 2020-07-20 | $29.70 | $30.18 | $29.63 | $30.17 | $29.63 | 19,349 |
| 2020-07-17 | $29.50 | $29.72 | $29.33 | $29.70 | $29.17 | 9,243 |
| 2020-07-16 | $29.12 | $29.42 | $29.12 | $29.29 | $28.76 | 12,709 |
| 2020-07-15 | $29.31 | $29.63 | $29.31 | $29.40 | $28.87 | 12,904 |
| 2020-07-14 | $28.64 | $29.18 | $28.50 | $29.16 | $28.64 | 13,601 |
| 2020-07-13 | $29.48 | $29.87 | $28.81 | $28.81 | $28.29 | 25,580 |
| 2020-07-10 | $29.29 | $29.38 | $29.12 | $29.36 | $28.83 | 10,397 |
| 2020-07-09 | $29.22 | $29.34 | $28.82 | $29.24 | $28.72 | 23,139 |
| 2020-07-08 | $29.06 | $29.16 | $28.91 | $29.14 | $28.62 | 13,244 |
| 2020-07-07 | $28.95 | $29.23 | $28.90 | $28.99 | $28.47 | 16,865 |
| 2020-07-06 | $28.83 | $29.04 | $28.79 | $28.82 | $28.30 | 27,072 |
| 2020-07-02 | $28.71 | $28.84 | $28.46 | $28.48 | $27.97 | 31,603 |
| 2020-07-01 | $28.24 | $28.55 | $28.15 | $28.54 | $28.03 | 31,196 |
| 2020-06-30 | $27.85 | $28.22 | $27.77 | $28.16 | $27.65 | 7,102 |
| 2020-06-29 | $27.53 | $27.66 | $27.24 | $27.64 | $27.14 | 12,894 |
| 2020-06-26 | $27.81 | $27.87 | $27.50 | $27.50 | $27.01 | 15,685 |
| 2020-06-25 | $27.58 | $27.96 | $27.52 | $27.90 | $27.40 | 11,141 |
| 2020-06-24 | $28.01 | $28.10 | $27.50 | $27.62 | $27.12 | 12,632 |
| 2020-06-23 | $28.17 | $28.43 | $28.11 | $28.13 | $27.63 | 20,954 |
| 2020-06-22 | $27.72 | $28.20 | $27.72 | $28.10 | $27.60 | 24,291 |
| 2020-06-19 | $28.04 | $28.13 | $27.75 | $27.82 | $27.32 | 23,954 |
| 2020-06-18 | $27.61 | $27.85 | $27.50 | $27.85 | $27.35 | 25,397 |
| 2020-06-17 | $27.81 | $27.98 | $27.64 | $27.70 | $27.20 | 16,453 |
| 2020-06-16 | $27.95 | $27.95 | $27.56 | $27.70 | $27.20 | 55,413 |
| 2020-06-15 | $26.45 | $27.37 | $26.45 | $27.37 | $26.88 | 25,519 |
| 2020-06-12 | $27.24 | $27.39 | $26.51 | $26.85 | $26.31 | 24,161 |
| 2020-06-11 | $27.36 | $27.70 | $26.75 | $26.83 | $26.29 | 26,812 |
| 2020-06-10 | $28.06 | $28.29 | $27.97 | $28.04 | $27.48 | 14,340 |
| 2020-06-09 | $27.83 | $28.14 | $27.83 | $27.91 | $27.35 | 24,525 |
| 2020-06-08 | $27.60 | $27.97 | $27.56 | $27.97 | $27.41 | 30,225 |
| 2020-06-05 | $27.66 | $27.71 | $27.36 | $27.56 | $27.01 | 23,060 |
| 2020-06-04 | $27.52 | $27.73 | $27.21 | $27.27 | $26.72 | 13,223 |
| 2020-06-03 | $27.72 | $27.75 | $27.60 | $27.68 | $27.12 | 17,678 |
| 2020-06-02 | $27.71 | $27.71 | $27.32 | $27.64 | $27.08 | 12,328 |
| 2020-06-01 | $27.59 | $27.74 | $27.46 | $27.61 | $27.06 | 15,271 |
| 2020-05-29 | $27.10 | $27.60 | $27.10 | $27.53 | $26.98 | 24,441 |
| 2020-05-28 | $26.93 | $27.44 | $26.93 | $27.10 | $26.56 | 13,942 |
| 2020-05-27 | $26.83 | $26.92 | $26.20 | $26.82 | $26.28 | 16,343 |
| 2020-05-26 | $27.63 | $27.63 | $26.85 | $26.85 | $26.31 | 38,792 |
| 2020-05-22 | $26.94 | $27.10 | $26.85 | $27.10 | $26.55 | 13,267 |
| 2020-05-21 | $27.05 | $27.15 | $26.80 | $26.88 | $26.34 | 10,283 |
| 2020-05-20 | $27.06 | $27.23 | $27.00 | $27.16 | $26.61 | 12,347 |
| 2020-05-19 | $27.09 | $27.18 | $26.90 | $26.91 | $26.37 | 8,686 |
| 2020-05-18 | $27.18 | $27.33 | $27.04 | $27.12 | $26.57 | 28,166 |
| 2020-05-15 | $26.08 | $26.60 | $26.08 | $26.56 | $26.03 | 13,590 |
| 2020-05-14 | $26.18 | $26.42 | $25.79 | $26.42 | $25.89 | 19,933 |
| 2020-05-13 | $26.48 | $26.68 | $25.91 | $26.33 | $25.80 | 20,926 |
| 2020-05-12 | $27.06 | $27.12 | $26.51 | $26.57 | $26.04 | 25,694 |
| 2020-05-11 | $26.38 | $27.14 | $26.38 | $27.00 | $26.46 | 34,100 |
| 2020-05-08 | $26.38 | $26.58 | $26.20 | $26.55 | $26.01 | 18,546 |
| 2020-05-07 | $26.02 | $26.27 | $26.00 | $26.07 | $25.55 | 18,530 |
| 2020-05-06 | $25.75 | $26.00 | $25.64 | $25.65 | $25.13 | 16,667 |
| 2020-05-05 | $25.71 | $25.88 | $25.51 | $25.66 | $25.15 | 12,708 |
| 2020-05-04 | $24.90 | $25.43 | $24.90 | $25.37 | $24.86 | 14,121 |
| 2020-05-01 | $25.12 | $25.41 | $24.90 | $25.01 | $24.51 | 24,508 |
| 2020-04-30 | $25.63 | $25.77 | $25.48 | $25.53 | $25.02 | 21,482 |
| 2020-04-29 | $25.84 | $25.97 | $25.55 | $25.83 | $25.31 | 20,459 |
| 2020-04-28 | $26.16 | $26.16 | $25.38 | $25.40 | $24.89 | 16,329 |
| 2020-04-27 | $25.80 | $25.95 | $25.68 | $25.80 | $25.28 | 22,417 |
| 2020-04-24 | $25.22 | $25.63 | $25.18 | $25.49 | $24.98 | 7,120 |
| 2020-04-23 | $25.24 | $25.51 | $25.13 | $25.14 | $24.63 | 17,306 |
| 2020-04-22 | $25.04 | $25.30 | $24.90 | $25.24 | $24.73 | 6,016 |
| 2020-04-21 | $25.00 | $25.02 | $24.35 | $24.58 | $24.09 | 18,823 |
| 2020-04-20 | $25.02 | $25.71 | $25.02 | $25.38 | $24.87 | 22,089 |
| 2020-04-17 | $25.37 | $25.49 | $25.05 | $25.49 | $24.98 | 24,374 |
| 2020-04-16 | $24.72 | $24.90 | $24.55 | $24.90 | $24.40 | 18,683 |
| 2020-04-15 | $24.11 | $24.59 | $24.00 | $24.56 | $24.07 | 13,872 |
| 2020-04-14 | $24.00 | $24.62 | $24.00 | $24.46 | $23.97 | 33,620 |
| 2020-04-13 | $23.56 | $23.88 | $23.41 | $23.77 | $23.29 | 27,670 |
| 2020-04-09 | $23.58 | $23.97 | $23.58 | $23.63 | $23.16 | 19,209 |
| 2020-04-08 | $23.00 | $23.54 | $23.00 | $23.48 | $23.01 | 13,579 |
| 2020-04-07 | $23.65 | $23.65 | $22.91 | $22.91 | $22.45 | 22,381 |
| 2020-04-06 | $22.46 | $23.15 | $22.23 | $22.89 | $22.43 | 15,778 |
| 2020-04-03 | $21.95 | $22.06 | $21.55 | $21.82 | $21.38 | 20,043 |
| 2020-04-02 | $21.60 | $22.01 | $21.42 | $22.01 | $21.57 | 25,846 |
| 2020-04-01 | $21.72 | $21.96 | $21.44 | $21.70 | $21.26 | 16,324 |
| 2020-03-31 | $22.65 | $22.84 | $22.36 | $22.41 | $21.96 | 11,303 |
| 2020-03-30 | $22.24 | $22.76 | $22.24 | $22.64 | $22.19 | 40,701 |
| 2020-03-27 | $22.20 | $22.72 | $21.89 | $22.09 | $21.65 | 24,757 |
| 2020-03-26 | $21.73 | $22.58 | $21.73 | $22.58 | $22.12 | 29,933 |
| 2020-03-25 | $21.30 | $22.16 | $21.06 | $21.62 | $21.19 | 51,660 |
| 2020-03-24 | $20.56 | $21.33 | $20.51 | $21.30 | $20.87 | 46,073 |
| 2020-03-23 | $20.06 | $20.06 | $19.14 | $19.73 | $19.33 | 45,468 |
| 2020-03-20 | $21.20 | $21.26 | $20.11 | $20.16 | $19.75 | 31,891 |
| 2020-03-19 | $20.31 | $21.36 | $19.81 | $20.73 | $20.31 | 31,022 |
| 2020-03-18 | $20.19 | $20.89 | $19.48 | $20.69 | $20.27 | 42,146 |
| 2020-03-17 | $20.68 | $21.69 | $20.12 | $21.50 | $21.07 | 64,360 |
| 2020-03-16 | $20.39 | $21.99 | $20.23 | $20.46 | $19.99 | 48,577 |
| 2020-03-13 | $22.74 | $23.27 | $21.34 | $23.25 | $22.72 | 57,863 |
| 2020-03-12 | $22.24 | $22.97 | $21.51 | $21.51 | $21.02 | 97,650 |
| 2020-03-11 | $24.73 | $24.75 | $23.70 | $23.87 | $23.33 | 38,500 |
| 2020-03-10 | $25.15 | $25.25 | $24.08 | $25.25 | $24.67 | 36,731 |
| 2020-03-09 | $23.90 | $25.13 | $23.53 | $24.34 | $23.78 | 63,157 |
| 2020-03-06 | $26.14 | $26.49 | $25.80 | $26.34 | $25.74 | 27,515 |
| 2020-03-05 | $26.91 | $27.45 | $26.78 | $26.94 | $26.32 | 37,840 |
| 2020-03-04 | $27.21 | $27.77 | $27.02 | $27.66 | $27.03 | 16,760 |
| 2020-03-03 | $27.53 | $27.88 | $26.51 | $26.79 | $26.18 | 133,583 |
| 2020-03-02 | $26.57 | $27.39 | $26.26 | $27.30 | $26.68 | 54,300 |
| 2020-02-28 | $25.74 | $26.44 | $25.50 | $26.43 | $25.83 | 207,798 |
| 2020-02-27 | $27.12 | $27.60 | $26.61 | $26.61 | $26.00 | 67,601 |
| 2020-02-26 | $28.00 | $28.29 | $27.60 | $27.62 | $26.99 | 26,366 |
| 2020-02-25 | $29.03 | $29.03 | $27.84 | $27.90 | $27.26 | 91,532 |
| 2020-02-24 | $28.89 | $29.06 | $28.68 | $28.83 | $28.17 | 78,996 |
| 2020-02-21 | $30.05 | $30.12 | $29.75 | $29.83 | $29.15 | 27,547 |
| 2020-02-20 | $30.32 | $30.36 | $30.00 | $30.22 | $29.53 | 17,509 |
| 2020-02-19 | $30.20 | $30.33 | $30.20 | $30.24 | $29.55 | 23,554 |
| 2020-02-18 | $30.12 | $30.16 | $30.02 | $30.14 | $29.45 | 29,477 |
| 2020-02-14 | $30.09 | $30.18 | $30.05 | $30.07 | $29.38 | 36,284 |
| 2020-02-13 | $29.91 | $30.11 | $29.91 | $30.05 | $29.37 | 17,987 |
| 2020-02-12 | $29.95 | $30.12 | $29.90 | $30.12 | $29.43 | 25,449 |
| 2020-02-11 | $29.88 | $29.95 | $29.76 | $29.81 | $29.13 | 43,098 |
| 2020-02-10 | $29.40 | $29.68 | $29.29 | $29.68 | $29.00 | 30,597 |
| 2020-02-07 | $29.54 | $29.57 | $29.43 | $29.46 | $28.79 | 21,915 |
| 2020-02-06 | $29.66 | $29.71 | $29.58 | $29.67 | $28.99 | 37,632 |
| 2020-02-05 | $29.67 | $29.70 | $29.44 | $29.57 | $28.90 | 86,499 |
| 2020-02-04 | $29.21 | $29.45 | $29.21 | $29.36 | $28.69 | 42,604 |
| 2020-02-03 | $28.76 | $29.06 | $28.76 | $28.88 | $28.22 | 29,006 |
| 2020-01-31 | $29.10 | $29.11 | $28.56 | $28.68 | $28.03 | 16,383 |
| 2020-01-30 | $28.92 | $29.12 | $28.76 | $29.11 | $28.45 | 29,155 |
| 2020-01-29 | $29.28 | $29.29 | $29.07 | $29.16 | $28.49 | 8,595 |
| 2020-01-28 | $28.93 | $29.19 | $28.90 | $29.12 | $28.46 | 10,238 |
| 2020-01-27 | $28.73 | $28.94 | $28.55 | $28.82 | $28.16 | 88,709 |
| 2020-01-24 | $29.71 | $29.71 | $29.16 | $29.31 | $28.64 | 31,699 |
| 2020-01-23 | $29.56 | $29.69 | $29.39 | $29.69 | $29.01 | 12,532 |
| 2020-01-22 | $29.67 | $29.71 | $29.57 | $29.57 | $28.89 | 44,843 |
| 2020-01-21 | $29.54 | $29.65 | $29.50 | $29.58 | $28.90 | 22,499 |
| 2020-01-17 | $29.62 | $29.65 | $29.51 | $29.59 | $28.91 | 65,402 |
| 2020-01-16 | $29.36 | $29.50 | $29.36 | $29.50 | $28.83 | 23,682 |
| 2020-01-15 | $29.15 | $29.35 | $29.15 | $29.24 | $28.57 | 18,311 |
| 2020-01-14 | $29.17 | $29.30 | $29.10 | $29.16 | $28.49 | 38,373 |
| 2020-01-13 | $29.05 | $29.20 | $29.00 | $29.20 | $28.53 | 37,271 |
| 2020-01-10 | $29.13 | $29.13 | $28.93 | $28.96 | $28.30 | 23,321 |
| 2020-01-09 | $29.11 | $29.11 | $28.98 | $29.07 | $28.41 | 57,962 |
| 2020-01-08 | $28.79 | $29.05 | $28.79 | $28.96 | $28.30 | 48,769 |
| 2020-01-07 | $28.68 | $28.81 | $28.64 | $28.77 | $28.11 | 29,409 |
| 2020-01-06 | $28.39 | $28.75 | $28.39 | $28.75 | $28.09 | 34,204 |
| 2020-01-03 | $28.44 | $28.68 | $28.31 | $28.56 | $27.91 | 37,969 |
| 2020-01-02 | $28.55 | $28.70 | $28.34 | $28.68 | $28.03 | 48,185 |
| 2019-12-31 | $28.41 | $28.50 | $28.38 | $28.45 | $27.80 | 17,214 |
| 2019-12-30 | $28.65 | $28.65 | $28.36 | $28.37 | $27.72 | 49,596 |
| 2019-12-27 | $28.70 | $28.70 | $28.55 | $28.60 | $27.94 | 13,704 |
| 2019-12-26 | $28.60 | $28.63 | $28.51 | $28.63 | $27.97 | 14,046 |
| 2019-12-24 | $28.48 | $28.57 | $28.43 | $28.46 | $27.80 | 7,958 |
| 2019-12-23 | $28.53 | $28.59 | $28.48 | $28.49 | $27.83 | 14,038 |
| 2019-12-20 | $28.35 | $28.53 | $28.35 | $28.46 | $27.80 | 23,738 |
| 2019-12-19 | $28.21 | $28.37 | $28.20 | $28.32 | $27.66 | 15,415 |
| 2019-12-18 | $28.15 | $28.23 | $28.13 | $28.19 | $27.54 | 13,858 |
| 2019-12-17 | $28.18 | $28.18 | $28.07 | $28.15 | $27.50 | 25,103 |
| 2019-12-16 | $28.01 | $28.20 | $28.00 | $28.11 | $27.46 | 38,836 |
| 2019-12-13 | $27.77 | $27.94 | $27.68 | $27.86 | $27.21 | 17,233 |
| 2019-12-12 | $27.75 | $27.92 | $27.70 | $27.90 | $27.25 | 19,846 |
| 2019-12-11 | $27.67 | $27.78 | $27.63 | $27.71 | $27.07 | 8,850 |
| 2019-12-10 | $27.68 | $27.79 | $27.59 | $27.66 | $27.02 | 13,885 |
| 2019-12-09 | $27.75 | $27.84 | $27.70 | $27.71 | $27.07 | 53,482 |
| 2019-12-06 | $27.72 | $27.85 | $27.72 | $27.77 | $27.13 | 16,810 |
| 2019-12-05 | $27.57 | $27.67 | $27.53 | $27.57 | $26.93 | 11,061 |
| 2019-12-04 | $27.55 | $27.64 | $27.42 | $27.53 | $26.89 | 53,153 |
| 2019-12-03 | $27.27 | $27.37 | $27.15 | $27.33 | $26.70 | 24,627 |
| 2019-12-02 | $27.85 | $27.85 | $27.44 | $27.55 | $26.91 | 25,495 |
| 2019-11-29 | $27.91 | $27.92 | $27.80 | $27.86 | $27.21 | 11,357 |
| 2019-11-27 | $27.87 | $27.96 | $27.82 | $27.96 | $27.31 | 17,951 |
| 2019-11-26 | $27.74 | $27.84 | $27.67 | $27.76 | $27.12 | 41,375 |
| 2019-11-25 | $27.55 | $27.75 | $27.55 | $27.66 | $27.02 | 24,654 |
| 2019-11-22 | $27.54 | $27.54 | $27.32 | $27.43 | $26.79 | 25,334 |
| 2019-11-21 | $27.50 | $27.59 | $27.38 | $27.40 | $26.77 | 16,259 |
| 2019-11-20 | $27.43 | $27.60 | $27.40 | $27.58 | $26.94 | 35,039 |
| 2019-11-19 | $27.45 | $27.56 | $27.38 | $27.56 | $26.92 | 15,319 |
| 2019-11-18 | $27.40 | $27.48 | $27.35 | $27.40 | $26.77 | 18,929 |
| 2019-11-15 | $27.17 | $27.40 | $27.16 | $27.32 | $26.69 | 18,871 |
| 2019-11-14 | $27.04 | $27.12 | $26.93 | $27.05 | $26.42 | 15,038 |
| 2019-11-13 | $26.85 | $27.05 | $26.85 | $27.05 | $26.42 | 22,201 |
| 2019-11-12 | $26.85 | $27.01 | $26.85 | $26.92 | $26.30 | 23,214 |
| 2019-11-11 | $26.81 | $26.90 | $26.79 | $26.85 | $26.23 | 22,809 |
| 2019-11-08 | $26.79 | $26.93 | $26.79 | $26.92 | $26.30 | 11,536 |
| 2019-11-07 | $26.67 | $26.95 | $26.67 | $26.77 | $26.15 | 24,347 |
| 2019-11-06 | $26.64 | $26.69 | $26.57 | $26.60 | $25.98 | 11,779 |
| 2019-11-05 | $26.80 | $26.82 | $26.63 | $26.68 | $26.06 | 32,536 |
| 2019-11-04 | $26.92 | $26.98 | $26.77 | $26.79 | $26.17 | 20,360 |
| 2019-11-01 | $26.73 | $26.85 | $26.73 | $26.82 | $26.20 | 17,119 |
| 2019-10-31 | $26.70 | $26.75 | $26.50 | $26.54 | $25.93 | 11,607 |
| 2019-10-30 | $26.62 | $26.77 | $26.58 | $26.70 | $26.08 | 8,273 |
| 2019-10-29 | $26.66 | $26.73 | $26.57 | $26.69 | $26.07 | 13,796 |
| 2019-10-28 | $26.64 | $26.70 | $26.57 | $26.69 | $26.07 | 16,394 |
| 2019-10-25 | $26.34 | $26.56 | $26.33 | $26.52 | $25.91 | 13,395 |
| 2019-10-24 | $26.27 | $26.49 | $26.27 | $26.37 | $25.76 | 11,716 |
| 2019-10-23 | $26.20 | $26.36 | $26.17 | $26.21 | $25.60 | 9,413 |
| 2019-10-22 | $26.60 | $26.60 | $26.23 | $26.26 | $25.65 | 17,233 |
| 2019-10-21 | $26.50 | $26.52 | $26.39 | $26.52 | $25.91 | 16,741 |
| 2019-10-18 | $26.47 | $26.47 | $26.22 | $26.33 | $25.72 | 9,143 |
| 2019-10-17 | $26.44 | $26.56 | $26.44 | $26.53 | $25.92 | 24,918 |
| 2019-10-16 | $26.47 | $26.47 | $26.31 | $26.39 | $25.77 | 8,252 |
| 2019-10-15 | $26.28 | $26.54 | $26.28 | $26.45 | $25.84 | 30,249 |
| 2019-10-14 | $26.19 | $26.33 | $26.19 | $26.22 | $25.61 | 44,955 |
| 2019-10-11 | $26.21 | $26.47 | $26.21 | $26.25 | $25.64 | 21,675 |
| 2019-10-10 | $25.71 | $26.04 | $25.71 | $25.99 | $25.39 | 10,715 |
| 2019-10-09 | $25.79 | $25.92 | $25.71 | $25.85 | $25.25 | 8,816 |
| 2019-10-08 | $25.78 | $25.80 | $25.58 | $25.64 | $25.05 | 22,459 |
| 2019-10-07 | $25.96 | $26.14 | $25.95 | $25.95 | $25.35 | 21,064 |
| 2019-10-04 | $25.74 | $26.07 | $25.74 | $26.03 | $25.43 | 24,082 |
| 2019-10-03 | $25.51 | $25.75 | $25.20 | $25.71 | $25.11 | 13,009 |
| 2019-10-02 | $25.83 | $25.83 | $25.41 | $25.57 | $24.98 | 22,653 |
| 2019-10-01 | $26.21 | $26.33 | $25.89 | $25.89 | $25.29 | 21,434 |
| 2019-09-30 | $26.02 | $26.22 | $26.02 | $26.14 | $25.53 | 21,551 |
| 2019-09-27 | $26.33 | $26.37 | $25.90 | $26.05 | $25.45 | 18,898 |
| 2019-09-26 | $26.32 | $26.35 | $26.19 | $26.28 | $25.67 | 18,246 |
| 2019-09-25 | $26.17 | $26.40 | $26.02 | $26.34 | $25.73 | 16,843 |
| 2019-09-24 | $26.57 | $26.58 | $26.12 | $26.19 | $25.58 | 13,689 |
| 2019-09-23 | $26.38 | $26.51 | $26.36 | $26.42 | $25.81 | 29,240 |
| 2019-09-20 | $26.70 | $26.70 | $26.35 | $26.47 | $25.85 | 18,904 |
| 2019-09-19 | $26.67 | $26.82 | $26.62 | $26.66 | $25.99 | 13,418 |
| 2019-09-18 | $26.59 | $26.66 | $26.49 | $26.59 | $25.93 | 44,034 |
| 2019-09-17 | $26.41 | $26.67 | $26.41 | $26.62 | $25.95 | 13,975 |
| 2019-09-16 | $26.37 | $26.52 | $26.27 | $26.46 | $25.80 | 30,487 |
| 2019-09-13 | $26.51 | $26.65 | $26.49 | $26.49 | $25.83 | 27,791 |
| 2019-09-12 | $26.50 | $26.68 | $26.50 | $26.51 | $25.85 | 27,954 |
| 2019-09-11 | $26.25 | $26.48 | $26.25 | $26.41 | $25.75 | 31,817 |
| 2019-09-10 | $26.19 | $26.24 | $26.05 | $26.21 | $25.55 | 12,512 |
| 2019-09-09 | $26.58 | $26.60 | $26.26 | $26.30 | $25.64 | 21,669 |
| 2019-09-06 | $26.50 | $26.65 | $26.50 | $26.55 | $25.88 | 35,165 |
| 2019-09-05 | $26.25 | $26.56 | $26.25 | $26.47 | $25.81 | 24,877 |
| 2019-09-04 | $26.14 | $26.20 | $26.09 | $26.11 | $25.46 | 31,045 |
| 2019-09-03 | $25.97 | $26.11 | $25.86 | $25.96 | $25.31 | 25,462 |
| 2019-08-30 | $26.23 | $26.28 | $26.03 | $26.18 | $25.53 | 27,913 |
| 2019-08-29 | $25.91 | $26.16 | $25.91 | $26.07 | $25.42 | 22,038 |
| 2019-08-28 | $25.51 | $25.78 | $25.51 | $25.72 | $25.08 | 25,896 |
| 2019-08-27 | $25.73 | $25.91 | $25.55 | $25.61 | $24.97 | 24,068 |
| 2019-08-26 | $25.76 | $25.76 | $25.52 | $25.70 | $25.06 | 25,897 |
| 2019-08-23 | $26.06 | $26.10 | $25.45 | $25.51 | $24.87 | 27,068 |
| 2019-08-22 | $26.04 | $26.14 | $25.89 | $26.07 | $25.42 | 21,917 |
| 2019-08-21 | $25.92 | $26.08 | $25.92 | $25.99 | $25.34 | 23,402 |
| 2019-08-20 | $25.85 | $25.95 | $25.77 | $25.77 | $25.13 | 14,209 |
| 2019-08-19 | $25.96 | $26.02 | $25.87 | $25.90 | $25.25 | 26,176 |
| 2019-08-16 | $25.60 | $25.74 | $25.51 | $25.72 | $25.08 | 27,456 |
| 2019-08-15 | $25.31 | $25.40 | $25.23 | $25.40 | $24.76 | 29,816 |
| 2019-08-14 | $25.62 | $25.70 | $25.20 | $25.31 | $24.67 | 51,554 |
| 2019-08-13 | $25.45 | $26.18 | $25.45 | $26.00 | $25.35 | 37,066 |
| 2019-08-12 | $25.98 | $25.98 | $25.56 | $25.62 | $24.98 | 37,639 |
| 2019-08-09 | $26.07 | $26.13 | $25.83 | $26.02 | $25.37 | 43,706 |
| 2019-08-08 | $25.58 | $26.18 | $25.58 | $26.07 | $25.42 | 67,566 |
| 2019-08-07 | $25.30 | $25.64 | $25.12 | $25.53 | $24.89 | 41,621 |
| 2019-08-06 | $25.39 | $25.58 | $25.26 | $25.51 | $24.87 | 60,535 |
| 2019-08-05 | $25.74 | $25.74 | $24.92 | $25.14 | $24.51 | 194,101 |
| 2019-08-02 | $26.12 | $26.12 | $25.81 | $25.89 | $25.24 | 77,855 |
| 2019-08-01 | $26.51 | $26.81 | $26.21 | $26.37 | $25.71 | 44,481 |
| 2019-07-31 | $26.81 | $26.93 | $26.43 | $26.53 | $25.87 | 37,242 |
| 2019-07-30 | $26.72 | $26.92 | $26.72 | $26.86 | $26.19 | 46,717 |
| 2019-07-29 | $26.99 | $27.00 | $26.82 | $26.90 | $26.23 | 16,096 |
| 2019-07-26 | $26.87 | $27.09 | $26.87 | $27.02 | $26.34 | 26,789 |
| 2019-07-25 | $26.94 | $26.98 | $26.81 | $26.83 | $26.16 | 40,772 |
| 2019-07-24 | $26.72 | $27.05 | $26.72 | $27.01 | $26.33 | 32,284 |
| 2019-07-23 | $26.73 | $26.88 | $26.70 | $26.82 | $26.15 | 11,940 |
| 2019-07-22 | $26.70 | $26.81 | $26.68 | $26.69 | $26.02 | 27,313 |
| 2019-07-19 | $26.89 | $26.96 | $26.68 | $26.68 | $26.01 | 12,095 |
| 2019-07-18 | $26.58 | $26.89 | $26.58 | $26.88 | $26.21 | 45,418 |
| 2019-07-17 | $26.75 | $26.90 | $26.75 | $26.79 | $26.12 | 14,860 |
| 2019-07-16 | $26.93 | $27.04 | $26.84 | $26.86 | $26.19 | 19,507 |
| 2019-07-15 | $27.02 | $27.04 | $26.95 | $26.97 | $26.30 | 28,394 |
| 2019-07-12 | $26.90 | $27.02 | $26.89 | $26.97 | $26.30 | 28,604 |
| 2019-07-11 | $26.90 | $26.90 | $26.78 | $26.88 | $26.21 | 16,073 |
| 2019-07-10 | $26.78 | $26.91 | $26.77 | $26.78 | $26.11 | 23,721 |
| 2019-07-09 | $26.32 | $26.72 | $26.32 | $26.69 | $26.02 | 31,462 |
| 2019-07-08 | $26.76 | $26.76 | $26.60 | $26.63 | $25.96 | 19,009 |
| 2019-07-05 | $26.59 | $26.85 | $26.59 | $26.85 | $26.18 | 24,686 |
| 2019-07-03 | $26.60 | $27.04 | $26.60 | $26.80 | $26.13 | 53,195 |
| 2019-07-02 | $26.55 | $26.64 | $26.50 | $26.64 | $25.97 | 62,628 |
| 2019-07-01 | $26.52 | $26.70 | $26.46 | $26.53 | $25.87 | 34,275 |
| 2019-06-28 | $26.14 | $26.35 | $26.14 | $26.34 | $25.68 | 47,521 |
| 2019-06-27 | $26.05 | $26.24 | $26.05 | $26.15 | $25.48 | 28,649 |
| 2019-06-26 | $26.00 | $26.20 | $26.00 | $26.06 | $25.39 | 13,721 |
| 2019-06-25 | $26.28 | $26.28 | $26.02 | $26.02 | $25.35 | 17,557 |
| 2019-06-24 | $26.35 | $26.53 | $26.30 | $26.30 | $25.62 | 56,431 |
| 2019-06-21 | $26.35 | $26.55 | $26.35 | $26.37 | $25.69 | 62,665 |
| 2019-06-20 | $26.38 | $26.50 | $26.28 | $26.43 | $25.75 | 29,431 |
| 2019-06-19 | $26.10 | $26.25 | $26.07 | $26.18 | $25.51 | 25,056 |
| 2019-06-18 | $25.88 | $26.27 | $25.88 | $26.11 | $25.44 | 66,648 |
| 2019-06-17 | $25.81 | $25.91 | $25.76 | $25.76 | $25.10 | 26,151 |
| 2019-06-14 | $25.85 | $25.87 | $25.73 | $25.77 | $25.11 | 28,699 |
| 2019-06-13 | $25.88 | $26.03 | $25.84 | $25.89 | $25.22 | 17,418 |
| 2019-06-12 | $25.81 | $25.99 | $25.79 | $25.82 | $25.16 | 11,190 |
| 2019-06-11 | $26.11 | $26.19 | $25.84 | $25.85 | $25.18 | 19,261 |
| 2019-06-10 | $25.95 | $26.20 | $25.95 | $25.98 | $25.31 | 27,534 |
| 2019-06-07 | $25.68 | $25.88 | $25.68 | $25.79 | $25.13 | 28,980 |
| 2019-06-06 | $25.51 | $25.70 | $25.45 | $25.70 | $25.04 | 37,026 |
| 2019-06-05 | $25.50 | $25.52 | $25.26 | $25.46 | $24.80 | 20,449 |
| 2019-06-04 | $24.90 | $25.35 | $24.90 | $25.35 | $24.70 | 29,355 |
| 2019-06-03 | $24.75 | $24.90 | $24.57 | $24.68 | $24.04 | 32,172 |
| 2019-05-31 | $24.91 | $25.00 | $24.63 | $24.76 | $24.12 | 50,021 |
| 2019-05-30 | $25.12 | $25.35 | $25.06 | $25.14 | $24.49 | 17,207 |
| 2019-05-29 | $25.17 | $25.20 | $25.00 | $25.13 | $24.48 | 44,408 |
| 2019-05-28 | $25.56 | $25.69 | $25.33 | $25.33 | $24.68 | 22,980 |
| 2019-05-24 | $25.69 | $25.74 | $25.49 | $25.60 | $24.94 | 12,254 |
| 2019-05-23 | $25.75 | $25.75 | $25.36 | $25.54 | $24.88 | 42,306 |
| 2019-05-22 | $26.11 | $26.11 | $25.87 | $25.87 | $25.20 | 18,636 |
| 2019-05-21 | $25.89 | $26.20 | $25.89 | $26.11 | $25.44 | 58,249 |
| 2019-05-20 | $25.85 | $25.91 | $25.69 | $25.79 | $25.13 | 23,968 |
| 2019-05-17 | $25.99 | $26.31 | $25.97 | $26.11 | $25.44 | 24,646 |
| 2019-05-16 | $26.23 | $26.42 | $26.17 | $26.25 | $25.57 | 25,573 |
| 2019-05-15 | $25.80 | $26.14 | $25.69 | $26.10 | $25.43 | 18,999 |
| 2019-05-14 | $25.67 | $26.10 | $25.67 | $25.93 | $25.26 | 25,101 |
| 2019-05-13 | $25.80 | $26.01 | $25.53 | $25.59 | $24.93 | 103,547 |
| 2019-05-10 | $26.09 | $26.50 | $25.95 | $26.47 | $25.79 | 52,797 |
| 2019-05-09 | $26.16 | $26.39 | $25.96 | $26.29 | $25.61 | 25,976 |
| 2019-05-08 | $26.37 | $26.60 | $26.37 | $26.44 | $25.76 | 64,055 |
| 2019-05-07 | $26.57 | $26.74 | $26.28 | $26.45 | $25.77 | 220,511 |
| 2019-05-06 | $26.42 | $26.96 | $26.42 | $26.85 | $26.16 | 49,577 |
| 2019-05-03 | $26.70 | $26.96 | $26.70 | $26.91 | $26.22 | 30,022 |
| 2019-05-02 | $26.59 | $26.78 | $26.41 | $26.60 | $25.92 | 23,967 |
| 2019-05-01 | $26.91 | $26.96 | $26.66 | $26.66 | $25.97 | 41,643 |
| 2019-04-30 | $26.93 | $27.02 | $26.82 | $26.97 | $26.28 | 17,972 |
| 2019-04-29 | $26.90 | $27.09 | $26.90 | $26.99 | $26.30 | 44,755 |
| 2019-04-26 | $26.80 | $26.94 | $26.72 | $26.90 | $26.21 | 22,903 |
| 2019-04-25 | $26.76 | $26.90 | $26.66 | $26.83 | $26.14 | 15,747 |
| 2019-04-24 | $26.87 | $26.98 | $26.79 | $26.79 | $26.10 | 64,382 |
| 2019-04-23 | $26.57 | $26.96 | $26.57 | $26.88 | $26.19 | 50,296 |
| 2019-04-22 | $26.49 | $26.60 | $26.46 | $26.54 | $25.86 | 36,023 |
| 2019-04-18 | $26.61 | $26.61 | $26.41 | $26.52 | $25.84 | 26,774 |
| 2019-04-17 | $26.81 | $26.81 | $26.55 | $26.55 | $25.87 | 35,754 |
| 2019-04-16 | $26.71 | $26.79 | $26.67 | $26.71 | $26.03 | 23,043 |
| 2019-04-15 | $26.66 | $26.70 | $26.59 | $26.64 | $25.95 | 35,250 |
| 2019-04-12 | $26.65 | $26.71 | $26.59 | $26.67 | $25.98 | 39,027 |
| 2019-04-11 | $26.49 | $26.54 | $26.42 | $26.47 | $25.79 | 69,623 |
| 2019-04-10 | $26.33 | $26.50 | $26.33 | $26.49 | $25.81 | 24,332 |
| 2019-04-09 | $26.36 | $26.41 | $26.30 | $26.35 | $25.67 | 68,111 |
| 2019-04-08 | $26.43 | $26.45 | $26.28 | $26.45 | $25.77 | 37,052 |
| 2019-04-05 | $26.29 | $26.45 | $26.29 | $26.41 | $25.73 | 27,753 |
| 2019-04-04 | $26.27 | $26.35 | $26.13 | $26.27 | $25.59 | 42,998 |
| 2019-04-03 | $26.30 | $26.40 | $26.22 | $26.27 | $25.59 | 44,208 |
| 2019-04-02 | $26.10 | $26.25 | $26.10 | $26.20 | $25.53 | 30,627 |
| 2019-04-01 | $26.10 | $26.24 | $26.00 | $26.19 | $25.52 | 61,272 |
| 2019-03-29 | $25.87 | $25.92 | $25.80 | $25.88 | $25.21 | 22,813 |
| 2019-03-28 | $25.63 | $25.74 | $25.53 | $25.71 | $25.05 | 16,534 |
| 2019-03-27 | $25.59 | $25.76 | $25.39 | $25.55 | $24.89 | 38,417 |
| 2019-03-26 | $25.58 | $25.81 | $25.54 | $25.65 | $24.99 | 21,990 |
| 2019-03-25 | $25.51 | $25.69 | $25.38 | $25.54 | $24.80 | 76,951 |
| 2019-03-22 | $26.15 | $26.15 | $25.56 | $25.56 | $24.81 | 72,319 |
| 2019-03-21 | $25.87 | $26.27 | $25.87 | $26.27 | $25.50 | 33,740 |
| 2019-03-20 | $25.95 | $26.05 | $25.80 | $25.90 | $25.14 | 29,142 |
| 2019-03-19 | $26.10 | $26.17 | $25.91 | $25.98 | $25.22 | 40,328 |
| 2019-03-18 | $25.95 | $26.10 | $25.92 | $26.07 | $25.31 | 29,282 |
| 2019-03-15 | $25.90 | $26.04 | $25.90 | $25.92 | $25.16 | 74,390 |
| 2019-03-14 | $25.91 | $25.92 | $25.82 | $25.83 | $25.08 | 14,618 |
| 2019-03-13 | $25.78 | $25.98 | $25.76 | $25.91 | $25.15 | 51,747 |
| 2019-03-12 | $25.65 | $25.80 | $25.61 | $25.68 | $24.93 | 41,199 |
| 2019-03-11 | $25.19 | $25.63 | $25.19 | $25.58 | $24.83 | 31,123 |
| 2019-03-08 | $25.08 | $25.21 | $24.93 | $25.19 | $24.46 | 66,909 |
| 2019-03-07 | $25.45 | $25.46 | $25.24 | $25.28 | $24.54 | 62,286 |
| 2019-03-06 | $25.80 | $25.80 | $25.50 | $25.50 | $24.76 | 39,210 |
| 2019-03-05 | $25.79 | $25.85 | $25.70 | $25.78 | $25.03 | 57,495 |
| 2019-03-04 | $26.00 | $26.05 | $25.55 | $25.78 | $25.03 | 73,713 |
| 2019-03-01 | $25.80 | $25.98 | $25.74 | $25.90 | $25.14 | 66,159 |
| 2019-02-28 | $25.71 | $25.82 | $25.67 | $25.70 | $24.95 | 26,896 |
| 2019-02-27 | $25.62 | $25.81 | $25.62 | $25.74 | $24.99 | 38,868 |
| 2019-02-26 | $25.72 | $25.82 | $25.71 | $25.71 | $24.96 | 27,379 |
| 2019-02-25 | $25.83 | $25.96 | $25.77 | $25.77 | $25.02 | 41,745 |
| 2019-02-22 | $25.62 | $25.79 | $25.60 | $25.79 | $25.04 | 32,777 |
| 2019-02-21 | $25.72 | $25.72 | $25.46 | $25.57 | $24.82 | 36,570 |
| 2019-02-20 | $25.67 | $25.78 | $25.66 | $25.72 | $24.97 | 39,502 |
| 2019-02-19 | $25.50 | $25.76 | $25.50 | $25.66 | $24.91 | 39,521 |
| 2019-02-15 | $25.50 | $25.60 | $25.50 | $25.58 | $24.83 | 62,205 |
| 2019-02-14 | $25.27 | $25.46 | $25.12 | $25.33 | $24.59 | 52,086 |
| 2019-02-13 | $25.30 | $25.49 | $25.30 | $25.33 | $24.59 | 29,352 |
| 2019-02-12 | $25.15 | $25.35 | $25.15 | $25.28 | $24.54 | 30,696 |
| 2019-02-11 | $24.93 | $25.04 | $24.88 | $24.98 | $24.25 | 148,990 |
| 2019-02-08 | $24.70 | $24.87 | $24.65 | $24.82 | $24.10 | 23,267 |
| 2019-02-07 | $24.83 | $24.91 | $24.65 | $24.80 | $24.08 | 36,164 |
| 2019-02-06 | $25.17 | $25.21 | $24.96 | $25.09 | $24.36 | 19,504 |
| 2019-02-05 | $25.00 | $25.17 | $24.99 | $25.12 | $24.39 | 75,918 |
| 2019-02-04 | $24.78 | $25.00 | $24.78 | $24.96 | $24.23 | 44,959 |
| 2019-02-01 | $24.65 | $24.89 | $24.65 | $24.82 | $24.10 | 27,854 |
| 2019-01-31 | $24.46 | $24.70 | $24.46 | $24.68 | $23.96 | 95,047 |
| 2019-01-30 | $24.22 | $24.45 | $24.03 | $24.39 | $23.68 | 30,141 |
| 2019-01-29 | $24.16 | $24.22 | $24.00 | $24.02 | $23.32 | 27,828 |
| 2019-01-28 | $24.12 | $24.22 | $24.00 | $24.17 | $23.46 | 29,564 |
| 2019-01-25 | $24.08 | $24.35 | $24.08 | $24.27 | $23.56 | 47,169 |
| 2019-01-24 | $23.70 | $23.99 | $23.70 | $23.87 | $23.17 | 38,671 |
| 2019-01-23 | $23.89 | $24.03 | $23.53 | $23.70 | $23.01 | 34,410 |
| 2019-01-22 | $24.10 | $24.13 | $23.69 | $23.85 | $23.15 | 68,230 |
| 2019-01-18 | $24.00 | $24.25 | $23.95 | $24.24 | $23.53 | 31,312 |
| 2019-01-17 | $23.56 | $23.88 | $23.46 | $23.82 | $23.13 | 26,097 |
| 2019-01-16 | $23.59 | $23.70 | $23.54 | $23.64 | $22.95 | 86,346 |
| 2019-01-15 | $23.32 | $23.55 | $23.32 | $23.54 | $22.85 | 50,423 |
| 2019-01-14 | $23.11 | $23.28 | $23.04 | $23.25 | $22.57 | 47,784 |
| 2019-01-11 | $23.36 | $23.38 | $23.14 | $23.35 | $22.67 | 26,640 |
| 2019-01-10 | $23.07 | $23.35 | $23.00 | $23.34 | $22.66 | 35,124 |
| 2019-01-09 | $23.03 | $23.26 | $23.00 | $23.19 | $22.51 | 40,424 |
| 2019-01-08 | $22.92 | $22.98 | $22.62 | $22.95 | $22.28 | 23,468 |
| 2019-01-07 | $22.33 | $22.83 | $22.33 | $22.61 | $21.95 | 30,998 |
| 2019-01-04 | $21.62 | $22.42 | $21.62 | $22.30 | $21.65 | 78,543 |
| 2019-01-03 | $21.74 | $21.76 | $21.44 | $21.44 | $20.82 | 41,750 |
| 2019-01-02 | $21.50 | $22.04 | $21.48 | $21.93 | $21.29 | 30,194 |
| 2018-12-31 | $21.77 | $21.92 | $21.61 | $21.82 | $21.18 | 93,577 |
| 2018-12-28 | $21.88 | $21.95 | $21.53 | $21.65 | $21.02 | 82,410 |
| 2018-12-27 | $21.37 | $21.73 | $20.91 | $21.73 | $21.10 | 110,279 |
| 2018-12-26 | $20.44 | $21.50 | $20.35 | $21.48 | $20.85 | 88,283 |
| 2018-12-24 | $20.68 | $20.80 | $20.35 | $20.35 | $19.76 | 142,216 |
| 2018-12-21 | $23.27 | $23.53 | $22.63 | $22.72 | $20.17 | 215,639 |
| 2018-12-20 | $23.59 | $23.77 | $22.97 | $23.24 | $20.63 | 124,932 |
| 2018-12-19 | $24.16 | $24.64 | $23.63 | $23.76 | $21.10 | 50,634 |
| 2018-12-18 | $24.21 | $24.46 | $24.07 | $24.25 | $21.53 | 112,655 |
| 2018-12-17 | $24.58 | $24.73 | $24.02 | $24.12 | $21.41 | 109,218 |
| 2018-12-14 | $24.99 | $25.13 | $24.71 | $24.73 | $21.96 | 46,928 |
| 2018-12-13 | $25.41 | $25.56 | $25.20 | $25.30 | $22.46 | 21,559 |
| 2018-12-12 | $25.52 | $25.81 | $25.41 | $25.41 | $22.56 | 30,909 |
| 2018-12-11 | $25.61 | $25.68 | $25.09 | $25.20 | $22.37 | 36,479 |
| 2018-12-10 | $25.18 | $25.38 | $24.86 | $25.28 | $22.44 | 72,296 |
| 2018-12-07 | $25.83 | $26.10 | $25.15 | $25.31 | $22.47 | 22,119 |
| 2018-12-06 | $25.53 | $25.91 | $25.20 | $25.91 | $23.00 | 55,101 |
| 2018-12-04 | $26.92 | $26.92 | $25.96 | $26.00 | $23.08 | 130,749 |
| 2018-12-03 | $27.12 | $27.44 | $26.79 | $26.92 | $23.90 | 40,368 |
| 2018-11-30 | $26.34 | $26.67 | $26.26 | $26.64 | $23.65 | 36,381 |
| 2018-11-29 | $26.42 | $26.60 | $26.22 | $26.41 | $23.45 | 27,098 |
| 2018-11-28 | $25.79 | $26.45 | $25.79 | $26.43 | $23.47 | 25,262 |
| 2018-11-27 | $25.74 | $25.80 | $25.61 | $25.78 | $22.89 | 19,893 |
| 2018-11-26 | $25.45 | $25.85 | $25.45 | $25.85 | $22.95 | 27,678 |
| 2018-11-23 | $25.37 | $25.50 | $25.35 | $25.35 | $22.51 | 12,612 |
| 2018-11-21 | $25.42 | $25.67 | $25.36 | $25.47 | $22.61 | 29,417 |
| 2018-11-20 | $25.25 | $25.54 | $24.94 | $25.17 | $22.35 | 81,780 |
| 2018-11-19 | $26.34 | $26.47 | $25.56 | $25.65 | $22.77 | 47,602 |
| 2018-11-16 | $26.33 | $26.48 | $26.21 | $26.40 | $23.44 | 26,151 |
| 2018-11-15 | $25.83 | $26.46 | $25.82 | $26.34 | $23.39 | 34,050 |
| 2018-11-14 | $26.39 | $26.67 | $25.93 | $26.04 | $23.12 | 26,422 |
| 2018-11-13 | $26.32 | $26.70 | $26.24 | $26.32 | $23.37 | 49,793 |
| 2018-11-12 | $27.01 | $27.01 | $26.30 | $26.34 | $23.39 | 68,025 |
| 2018-11-09 | $27.21 | $27.24 | $26.80 | $26.93 | $23.91 | 24,494 |
| 2018-11-08 | $27.56 | $27.56 | $27.28 | $27.34 | $24.27 | 31,524 |
| 2018-11-07 | $27.22 | $27.60 | $27.22 | $27.60 | $24.50 | 92,988 |
| 2018-11-06 | $26.93 | $26.99 | $26.78 | $26.92 | $23.90 | 71,747 |
| 2018-11-05 | $26.84 | $27.02 | $26.72 | $26.86 | $23.85 | 32,707 |
| 2018-11-02 | $27.06 | $27.29 | $26.72 | $26.91 | $23.89 | 48,410 |
| 2018-11-01 | $26.67 | $27.06 | $26.60 | $27.01 | $23.98 | 104,091 |
| 2018-10-31 | $26.42 | $26.78 | $26.35 | $26.54 | $23.56 | 61,099 |
| 2018-10-30 | $25.56 | $26.11 | $25.56 | $26.05 | $23.13 | 47,788 |
| 2018-10-29 | $26.22 | $26.37 | $25.31 | $25.62 | $22.75 | 68,270 |
| 2018-10-26 | $26.01 | $26.26 | $25.60 | $25.86 | $22.96 | 96,698 |
| 2018-10-25 | $26.18 | $26.66 | $26.15 | $26.50 | $23.53 | 78,008 |
| 2018-10-24 | $26.99 | $27.06 | $26.00 | $26.01 | $23.09 | 106,096 |
| 2018-10-23 | $27.00 | $27.18 | $26.54 | $27.09 | $24.05 | 143,765 |
| 2018-10-22 | $27.41 | $27.49 | $27.16 | $27.20 | $24.15 | 109,398 |
| 2018-10-19 | $27.72 | $27.81 | $27.25 | $27.36 | $24.29 | 197,811 |
| 2018-10-18 | $27.98 | $27.98 | $27.40 | $27.54 | $24.45 | 69,612 |
| 2018-10-17 | $28.20 | $28.20 | $27.75 | $28.08 | $24.93 | 82,373 |
| 2018-10-16 | $27.70 | $28.14 | $27.65 | $28.11 | $24.96 | 93,384 |
| 2018-10-15 | $27.52 | $27.69 | $27.40 | $27.50 | $24.42 | 82,870 |
| 2018-10-12 | $27.70 | $27.82 | $27.21 | $27.60 | $24.50 | 77,704 |
| 2018-10-11 | $27.53 | $27.88 | $27.12 | $27.29 | $24.23 | 136,106 |
| 2018-10-10 | $28.69 | $28.69 | $27.69 | $27.70 | $24.59 | 310,817 |
| 2018-10-09 | $28.71 | $28.77 | $28.62 | $28.71 | $25.49 | 40,912 |
| 2018-10-08 | $28.77 | $28.86 | $28.49 | $28.71 | $25.49 | 89,387 |
| 2018-10-05 | $29.14 | $29.23 | $28.68 | $28.85 | $25.61 | 128,641 |
| 2018-10-04 | $29.37 | $29.40 | $29.02 | $29.19 | $25.92 | 77,700 |
| 2018-10-03 | $29.47 | $29.58 | $29.40 | $29.45 | $26.15 | 41,124 |
| 2018-10-02 | $29.43 | $29.47 | $29.28 | $29.35 | $26.06 | 59,188 |
| 2018-10-01 | $29.66 | $29.70 | $29.40 | $29.46 | $26.16 | 72,404 |
| 2018-09-28 | $29.41 | $29.58 | $29.41 | $29.53 | $26.22 | 33,735 |
| 2018-09-27 | $29.52 | $29.59 | $29.45 | $29.49 | $26.18 | 51,077 |
| 2018-09-26 | $29.56 | $29.65 | $29.36 | $29.37 | $26.08 | 46,179 |
| 2018-09-25 | $29.58 | $29.58 | $29.45 | $29.45 | $26.15 | 32,018 |
| 2018-09-24 | $29.50 | $29.56 | $29.35 | $29.47 | $26.15 | 51,523 |
| 2018-09-21 | $29.58 | $29.68 | $29.52 | $29.56 | $26.23 | 61,022 |
| 2018-09-20 | $29.36 | $29.59 | $29.36 | $29.52 | $26.19 | 46,162 |
| 2018-09-19 | $29.30 | $29.40 | $29.26 | $29.34 | $26.03 | 41,913 |
| 2018-09-18 | $29.10 | $29.32 | $29.10 | $29.25 | $25.95 | 63,201 |
| 2018-09-17 | $29.45 | $29.47 | $29.12 | $29.17 | $25.88 | 70,322 |
| 2018-09-14 | $29.46 | $29.48 | $29.32 | $29.42 | $26.10 | 58,301 |
| 2018-09-13 | $29.46 | $29.47 | $29.28 | $29.41 | $26.09 | 50,399 |
| 2018-09-12 | $29.30 | $29.34 | $29.11 | $29.30 | $26.00 | 54,707 |
| 2018-09-11 | $29.20 | $29.39 | $29.09 | $29.36 | $26.05 | 105,211 |
| 2018-09-10 | $29.35 | $29.42 | $29.22 | $29.30 | $26.00 | 222,805 |
| 2018-09-07 | $29.11 | $29.36 | $29.10 | $29.18 | $25.89 | 77,530 |
| 2018-09-06 | $29.47 | $29.50 | $29.19 | $29.26 | $25.96 | 125,252 |
| 2018-09-05 | $29.52 | $29.58 | $29.30 | $29.47 | $26.15 | 106,694 |
| 2018-09-04 | $29.62 | $29.69 | $29.50 | $29.61 | $26.27 | 81,374 |
| 2018-08-31 | $29.60 | $29.70 | $29.58 | $29.70 | $26.35 | 56,576 |
| 2018-08-30 | $29.76 | $29.84 | $29.60 | $29.69 | $26.34 | 134,139 |
| 2018-08-29 | $29.82 | $29.90 | $29.72 | $29.89 | $26.52 | 155,189 |
| 2018-08-28 | $29.88 | $29.88 | $29.69 | $29.75 | $26.39 | 189,881 |
| 2018-08-27 | $29.71 | $29.85 | $29.68 | $29.81 | $26.45 | 612,282 |
| 2018-08-24 | $29.47 | $29.62 | $29.42 | $29.59 | $26.25 | 118,392 |
| 2018-08-23 | $29.46 | $29.50 | $29.33 | $29.37 | $26.06 | 38,086 |
| 2018-08-22 | $29.40 | $29.45 | $29.30 | $29.41 | $26.09 | 35,457 |
| 2018-08-21 | $29.24 | $29.42 | $29.21 | $29.36 | $26.05 | 66,683 |
| 2018-08-20 | $29.17 | $29.21 | $29.03 | $29.21 | $25.92 | 92,594 |
| 2018-08-17 | $29.00 | $29.13 | $28.90 | $29.09 | $25.81 | 35,005 |
| 2018-08-16 | $28.91 | $29.14 | $28.88 | $28.94 | $25.68 | 46,313 |
| 2018-08-15 | $29.00 | $29.00 | $28.55 | $28.76 | $25.52 | 86,521 |
| 2018-08-14 | $28.96 | $29.09 | $28.91 | $29.07 | $25.79 | 26,475 |
| 2018-08-13 | $28.96 | $29.10 | $28.81 | $28.87 | $25.61 | 45,738 |
| 2018-08-10 | $29.00 | $29.12 | $28.86 | $28.98 | $25.71 | 33,666 |
| 2018-08-09 | $29.24 | $29.31 | $29.16 | $29.20 | $25.91 | 53,445 |
| 2018-08-08 | $29.21 | $29.24 | $29.11 | $29.21 | $25.92 | 25,910 |
| 2018-08-07 | $29.00 | $29.29 | $29.00 | $29.23 | $25.93 | 84,512 |
| 2018-08-06 | $29.00 | $29.10 | $28.90 | $29.10 | $25.82 | 91,201 |
| 2018-08-03 | $28.98 | $29.00 | $28.85 | $28.97 | $25.70 | 31,734 |
| 2018-08-02 | $28.75 | $28.96 | $28.56 | $28.92 | $25.66 | 62,045 |
| 2018-08-01 | $28.86 | $28.96 | $28.77 | $28.77 | $25.53 | 46,990 |
| 2018-07-31 | $28.61 | $28.85 | $28.61 | $28.81 | $25.56 | 94,100 |
| 2018-07-30 | $28.80 | $28.90 | $28.47 | $28.52 | $25.30 | 120,816 |
| 2018-07-27 | $29.21 | $29.24 | $28.70 | $28.84 | $25.59 | 66,313 |
| 2018-07-26 | $29.14 | $29.25 | $29.06 | $29.16 | $25.87 | 84,239 |
| 2018-07-25 | $29.01 | $29.19 | $28.85 | $29.15 | $25.86 | 56,171 |
| 2018-07-24 | $29.20 | $29.25 | $28.86 | $28.98 | $25.71 | 79,863 |
| 2018-07-23 | $29.10 | $29.13 | $28.90 | $29.10 | $25.82 | 90,842 |
| 2018-07-20 | $29.05 | $29.13 | $29.01 | $29.06 | $25.78 | 69,990 |
| 2018-07-19 | $29.13 | $29.20 | $28.96 | $29.16 | $25.87 | 97,768 |
| 2018-07-18 | $28.93 | $29.17 | $28.93 | $29.17 | $25.88 | 57,765 |
| 2018-07-17 | $28.79 | $29.05 | $28.78 | $29.02 | $25.75 | 53,228 |
| 2018-07-16 | $28.90 | $28.96 | $28.76 | $28.83 | $25.58 | 45,413 |
| 2018-07-13 | $28.94 | $28.98 | $28.84 | $28.89 | $25.63 | 47,591 |
| 2018-07-12 | $28.77 | $28.90 | $28.62 | $28.89 | $25.63 | 53,843 |
| 2018-07-11 | $28.75 | $28.79 | $28.57 | $28.62 | $25.39 | 55,159 |
| 2018-07-10 | $28.85 | $28.96 | $28.78 | $28.89 | $25.63 | 90,105 |
| 2018-07-09 | $28.66 | $28.88 | $28.65 | $28.88 | $25.62 | 124,378 |
| 2018-07-06 | $28.30 | $28.56 | $28.25 | $28.54 | $25.32 | 99,822 |
| 2018-07-05 | $28.03 | $28.27 | $28.03 | $28.21 | $25.03 | 48,444 |
| 2018-07-03 | $28.20 | $28.23 | $27.99 | $27.99 | $24.83 | 43,830 |
| 2018-07-02 | $27.79 | $28.09 | $27.73 | $28.09 | $24.92 | 49,675 |
| 2018-06-29 | $28.04 | $28.28 | $28.00 | $28.01 | $24.85 | 48,761 |
| 2018-06-28 | $27.80 | $27.99 | $27.66 | $27.95 | $24.80 | 45,597 |
| 2018-06-27 | $28.16 | $28.34 | $27.80 | $27.80 | $24.66 | 67,414 |
| 2018-06-26 | $28.27 | $28.27 | $28.00 | $28.17 | $24.99 | 51,978 |
| 2018-06-25 | $28.54 | $28.54 | $27.97 | $28.14 | $24.97 | 130,740 |
| 2018-06-22 | $28.81 | $28.83 | $28.60 | $28.60 | $25.37 | 88,081 |
| 2018-06-21 | $28.93 | $28.93 | $28.57 | $28.63 | $25.40 | 69,480 |
| 2018-06-20 | $28.80 | $28.94 | $28.80 | $28.87 | $25.61 | 111,055 |
| 2018-06-19 | $28.71 | $28.74 | $28.47 | $28.73 | $25.49 | 86,420 |
| 2018-06-18 | $28.52 | $28.86 | $28.52 | $28.86 | $25.57 | 93,497 |
| 2018-06-15 | $28.54 | $28.70 | $28.42 | $28.68 | $25.41 | 79,540 |
| 2018-06-14 | $28.67 | $28.73 | $28.59 | $28.69 | $25.41 | 58,388 |
| 2018-06-13 | $28.78 | $28.78 | $28.61 | $28.61 | $25.35 | 47,091 |
| 2018-06-12 | $28.74 | $28.76 | $28.60 | $28.68 | $25.41 | 98,793 |
| 2018-06-11 | $28.53 | $28.69 | $28.53 | $28.63 | $25.37 | 75,526 |
| 2018-06-08 | $28.37 | $28.50 | $28.31 | $28.50 | $25.25 | 47,361 |
| 2018-06-07 | $28.31 | $28.45 | $28.22 | $28.37 | $25.14 | 109,334 |
| 2018-06-06 | $28.15 | $28.30 | $28.04 | $28.30 | $25.07 | 87,941 |
| 2018-06-05 | $28.10 | $28.15 | $28.00 | $28.11 | $24.91 | 68,909 |
| 2018-06-04 | $27.95 | $28.05 | $27.87 | $28.04 | $24.84 | 87,000 |
| 2018-06-01 | $27.73 | $27.90 | $27.69 | $27.83 | $24.66 | 31,493 |
| 2018-05-31 | $27.71 | $27.75 | $27.47 | $27.50 | $24.36 | 26,069 |
| 2018-05-30 | $27.49 | $27.73 | $27.49 | $27.67 | $24.52 | 97,734 |
| 2018-05-29 | $27.44 | $27.50 | $27.15 | $27.34 | $24.22 | 50,911 |
| 2018-05-25 | $27.55 | $27.65 | $27.54 | $27.64 | $24.49 | 59,944 |
| 2018-05-24 | $27.65 | $27.72 | $27.41 | $27.72 | $24.56 | 88,015 |
| 2018-05-23 | $27.60 | $27.75 | $27.56 | $27.75 | $24.59 | 33,294 |
| 2018-05-22 | $27.94 | $27.95 | $27.73 | $27.76 | $24.60 | 30,909 |
| 2018-05-21 | $27.90 | $27.94 | $27.84 | $27.88 | $24.70 | 53,209 |
| 2018-05-18 | $27.76 | $27.80 | $27.68 | $27.77 | $24.60 | 41,430 |
| 2018-05-17 | $27.68 | $27.86 | $27.60 | $27.76 | $24.60 | 64,184 |
| 2018-05-16 | $27.31 | $27.68 | $27.31 | $27.66 | $24.51 | 66,611 |
| 2018-05-15 | $27.47 | $27.48 | $27.32 | $27.45 | $24.32 | 31,420 |
| 2018-05-14 | $27.65 | $27.76 | $27.51 | $27.57 | $24.43 | 57,638 |
| 2018-05-11 | $27.55 | $27.65 | $27.47 | $27.64 | $24.49 | 49,277 |
| 2018-05-10 | $27.42 | $27.63 | $27.37 | $27.60 | $24.45 | 115,717 |
| 2018-05-09 | $26.98 | $27.37 | $26.98 | $27.30 | $24.19 | 63,759 |
| 2018-05-08 | $26.89 | $26.93 | $26.77 | $26.90 | $23.83 | 29,698 |
| 2018-05-07 | $26.66 | $26.97 | $26.66 | $26.86 | $23.80 | 79,409 |
| 2018-05-04 | $26.18 | $26.75 | $26.18 | $26.66 | $23.62 | 25,850 |
| 2018-05-03 | $26.35 | $26.42 | $26.00 | $26.28 | $23.28 | 55,122 |
| 2018-05-02 | $26.48 | $26.72 | $26.43 | $26.44 | $23.42 | 24,370 |
| 2018-05-01 | $26.44 | $26.63 | $26.26 | $26.62 | $23.59 | 46,162 |
| 2018-04-30 | $26.61 | $26.73 | $26.35 | $26.35 | $23.35 | 38,833 |
| 2018-04-27 | $26.49 | $26.64 | $26.47 | $26.55 | $23.52 | 34,938 |
| 2018-04-26 | $26.44 | $26.58 | $26.40 | $26.50 | $23.48 | 42,946 |
| 2018-04-25 | $26.22 | $26.35 | $26.02 | $26.24 | $23.25 | 47,273 |
| 2018-04-24 | $26.67 | $26.75 | $26.13 | $26.30 | $23.30 | 27,259 |
| 2018-04-23 | $26.74 | $26.78 | $26.52 | $26.58 | $23.55 | 33,053 |
| 2018-04-20 | $26.65 | $26.75 | $26.57 | $26.61 | $23.58 | 27,023 |
| 2018-04-19 | $26.76 | $26.81 | $26.64 | $26.69 | $23.65 | 61,726 |
| 2018-04-18 | $26.69 | $26.85 | $26.69 | $26.76 | $23.71 | 32,582 |
| 2018-04-17 | $26.50 | $26.67 | $26.43 | $26.60 | $23.57 | 69,335 |
| 2018-04-16 | $26.17 | $26.41 | $26.15 | $26.30 | $23.30 | 61,498 |
| 2018-04-13 | $26.30 | $26.34 | $25.96 | $26.05 | $23.08 | 27,125 |
| 2018-04-12 | $26.06 | $26.25 | $26.01 | $26.22 | $23.23 | 20,182 |
| 2018-04-11 | $25.81 | $26.08 | $25.80 | $25.97 | $23.01 | 29,808 |
| 2018-04-10 | $25.98 | $26.10 | $25.76 | $26.01 | $23.04 | 73,097 |
| 2018-04-09 | $25.76 | $25.95 | $25.60 | $25.60 | $22.68 | 63,129 |
| 2018-04-06 | $25.91 | $26.15 | $25.50 | $25.70 | $22.77 | 35,742 |
| 2018-04-05 | $26.06 | $26.28 | $26.05 | $26.23 | $23.24 | 44,082 |
| 2018-04-04 | $25.31 | $26.00 | $25.27 | $25.95 | $22.99 | 29,752 |
| 2018-04-03 | $25.60 | $25.82 | $25.43 | $25.75 | $22.81 | 42,625 |
| 2018-04-02 | $25.93 | $26.00 | $25.19 | $25.40 | $22.50 | 83,802 |
| 2018-03-29 | $25.83 | $26.22 | $25.70 | $26.06 | $23.09 | 21,627 |
| 2018-03-28 | $25.73 | $25.86 | $25.53 | $25.67 | $22.74 | 46,249 |
| 2018-03-27 | $26.31 | $26.45 | $25.68 | $25.78 | $22.84 | 53,886 |
| 2018-03-26 | $26.00 | $26.31 | $25.72 | $26.26 | $23.27 | 65,984 |
| 2018-03-23 | $26.22 | $26.25 | $25.63 | $25.65 | $22.73 | 115,812 |
| 2018-03-22 | $26.64 | $26.82 | $26.27 | $26.29 | $23.29 | 74,934 |
| 2018-03-21 | $26.87 | $27.18 | $26.83 | $26.94 | $23.87 | 37,149 |
| 2018-03-20 | $26.82 | $26.94 | $26.74 | $26.84 | $23.78 | 30,397 |
| 2018-03-19 | $27.11 | $27.16 | $26.57 | $26.74 | $23.67 | 73,253 |
| 2018-03-16 | $27.15 | $27.27 | $27.09 | $27.21 | $24.09 | 34,504 |
| 2018-03-15 | $27.28 | $27.30 | $27.06 | $27.15 | $24.03 | 33,823 |
| 2018-03-14 | $27.49 | $27.54 | $27.17 | $27.20 | $24.07 | 52,087 |
| 2018-03-13 | $27.72 | $27.75 | $27.32 | $27.37 | $24.23 | 52,525 |
| 2018-03-12 | $27.70 | $27.74 | $27.46 | $27.59 | $24.42 | 89,562 |
| 2018-03-09 | $27.25 | $27.58 | $27.25 | $27.57 | $24.40 | 83,035 |
| 2018-03-08 | $27.08 | $27.19 | $26.99 | $27.08 | $23.97 | 41,105 |
| 2018-03-07 | $26.81 | $27.08 | $26.81 | $27.08 | $23.97 | 47,869 |
| 2018-03-06 | $27.00 | $27.00 | $26.70 | $26.97 | $23.87 | 73,566 |
| 2018-03-05 | $26.40 | $26.88 | $26.32 | $26.79 | $23.71 | 58,741 |
| 2018-03-02 | $26.10 | $26.60 | $26.00 | $26.55 | $23.50 | 64,419 |
| 2018-03-01 | $26.41 | $26.62 | $26.08 | $26.28 | $23.26 | 108,339 |
| 2018-02-28 | $27.00 | $27.00 | $26.50 | $26.50 | $23.46 | 43,821 |
| 2018-02-27 | $27.11 | $27.25 | $26.82 | $26.82 | $23.74 | 59,491 |
| 2018-02-26 | $26.93 | $27.12 | $26.91 | $27.09 | $23.98 | 103,243 |
| 2018-02-23 | $26.47 | $26.91 | $26.47 | $26.85 | $23.77 | 89,386 |
| 2018-02-22 | $26.59 | $26.80 | $26.44 | $26.48 | $23.44 | 69,130 |
| 2018-02-21 | $26.70 | $27.00 | $26.56 | $26.56 | $23.51 | 75,145 |
| 2018-02-20 | $26.71 | $26.90 | $26.60 | $26.71 | $23.64 | 96,214 |
| 2018-02-16 | $26.76 | $26.95 | $26.71 | $26.74 | $23.67 | 96,265 |
| 2018-02-15 | $26.73 | $26.74 | $26.36 | $26.74 | $23.67 | 136,168 |
| 2018-02-14 | $25.90 | $26.48 | $25.82 | $26.48 | $23.44 | 113,104 |
| 2018-02-13 | $25.88 | $26.04 | $25.75 | $26.00 | $23.01 | 48,615 |
| 2018-02-12 | $25.78 | $26.08 | $25.60 | $25.90 | $22.93 | 92,409 |
| 2018-02-09 | $25.53 | $25.74 | $24.80 | $25.56 | $22.62 | 272,125 |
| 2018-02-08 | $26.27 | $26.34 | $25.21 | $25.21 | $22.32 | 215,830 |
| 2018-02-07 | $26.29 | $26.60 | $26.22 | $26.25 | $23.24 | 118,838 |
| 2018-02-06 | $25.30 | $26.45 | $25.13 | $26.37 | $23.34 | 339,955 |
| 2018-02-05 | $26.76 | $26.97 | $25.76 | $25.84 | $22.87 | 481,040 |
| 2018-02-02 | $27.38 | $27.46 | $26.88 | $26.92 | $23.83 | 274,933 |
| 2018-02-01 | $27.31 | $27.60 | $27.30 | $27.51 | $24.35 | 140,329 |
| 2018-01-31 | $27.71 | $27.76 | $27.33 | $27.40 | $24.25 | 171,006 |
| 2018-01-30 | $27.57 | $27.67 | $27.46 | $27.55 | $24.39 | 232,731 |
| 2018-01-29 | $27.95 | $27.98 | $27.80 | $27.84 | $24.64 | 229,524 |
| 2018-01-26 | $27.86 | $27.94 | $27.75 | $27.94 | $24.73 | 151,887 |
| 2018-01-25 | $27.91 | $27.95 | $27.60 | $27.73 | $24.55 | 270,130 |
| 2018-01-24 | $27.93 | $28.00 | $27.65 | $27.80 | $24.61 | 512,230 |
| 2018-01-23 | $27.77 | $27.87 | $27.68 | $27.83 | $24.63 | 1,142,620 |
| 2018-01-22 | $27.58 | $27.72 | $27.47 | $27.72 | $24.54 | 185,702 |
| 2018-01-19 | $27.37 | $27.55 | $27.31 | $27.55 | $24.39 | 118,312 |
| 2018-01-18 | $27.40 | $27.40 | $27.23 | $27.30 | $24.17 | 82,717 |
| 2018-01-17 | $27.38 | $27.42 | $27.10 | $27.35 | $24.21 | 154,242 |
| 2018-01-16 | $27.59 | $27.67 | $27.05 | $27.16 | $24.04 | 355,056 |
| 2018-01-12 | $27.26 | $27.43 | $27.26 | $27.41 | $24.26 | 275,045 |
| 2018-01-11 | $26.97 | $27.27 | $26.91 | $27.24 | $24.11 | 177,291 |
| 2018-01-10 | $26.86 | $26.99 | $26.80 | $26.89 | $23.80 | 92,149 |
| 2018-01-09 | $26.84 | $26.99 | $26.81 | $26.91 | $23.82 | 130,105 |
| 2018-01-08 | $26.81 | $26.88 | $26.65 | $26.78 | $23.71 | 156,158 |
| 2018-01-05 | $26.63 | $26.74 | $26.56 | $26.74 | $23.67 | 147,097 |
| 2018-01-04 | $26.39 | $26.58 | $26.30 | $26.53 | $23.48 | 138,464 |
| 2018-01-03 | $26.14 | $26.25 | $26.10 | $26.24 | $23.23 | 99,362 |
| 2018-01-02 | $26.00 | $26.10 | $25.90 | $26.05 | $23.06 | 70,039 |
| 2017-12-29 | $26.17 | $26.17 | $25.88 | $25.89 | $22.92 | 66,688 |
| 2017-12-28 | $26.05 | $26.11 | $26.02 | $26.08 | $23.09 | 60,052 |
| 2017-12-27 | $26.12 | $26.12 | $26.00 | $26.04 | $23.05 | 62,787 |
| 2017-12-26 | $26.12 | $26.12 | $25.98 | $26.01 | $23.02 | 81,546 |
| 2017-12-22 | $26.20 | $26.20 | $26.00 | $26.10 | $23.06 | 60,462 |
| 2017-12-21 | $25.93 | $26.20 | $25.93 | $26.12 | $23.08 | 91,329 |
| 2017-12-20 | $26.00 | $26.00 | $25.87 | $25.93 | $22.91 | 62,709 |
| 2017-12-19 | $26.06 | $26.09 | $25.92 | $25.93 | $22.91 | 93,376 |
| 2017-12-18 | $25.87 | $26.00 | $25.82 | $25.98 | $22.95 | 65,829 |
| 2017-12-15 | $25.55 | $25.74 | $25.42 | $25.69 | $22.70 | 55,619 |
| 2017-12-14 | $25.66 | $25.68 | $25.34 | $25.37 | $22.42 | 134,980 |
| 2017-12-13 | $25.80 | $25.80 | $25.61 | $25.62 | $22.64 | 97,165 |
| 2017-12-12 | $25.70 | $25.79 | $25.68 | $25.69 | $22.70 | 126,756 |
| 2017-12-11 | $25.60 | $25.66 | $25.58 | $25.60 | $22.62 | 126,401 |
| 2017-12-08 | $25.50 | $25.58 | $25.44 | $25.54 | $22.57 | 99,989 |
| 2017-12-07 | $25.32 | $25.46 | $25.21 | $25.39 | $22.43 | 127,184 |
| 2017-12-06 | $25.32 | $25.37 | $25.23 | $25.24 | $22.30 | 93,209 |
| 2017-12-05 | $25.56 | $25.59 | $25.32 | $25.32 | $22.37 | 92,357 |
| 2017-12-04 | $25.76 | $25.93 | $25.55 | $25.56 | $22.58 | 106,529 |
| 2017-12-01 | $25.60 | $25.60 | $24.90 | $25.50 | $22.53 | 213,953 |
| 2017-11-30 | $25.50 | $25.74 | $25.50 | $25.55 | $22.57 | 134,172 |
| 2017-11-29 | $25.47 | $25.65 | $25.42 | $25.47 | $22.50 | 167,199 |
| 2017-11-28 | $25.03 | $25.41 | $25.01 | $25.40 | $22.44 | 92,968 |
| 2017-11-27 | $25.10 | $25.15 | $25.00 | $25.05 | $22.13 | 51,714 |
| 2017-11-24 | $25.07 | $25.15 | $25.02 | $25.09 | $22.17 | 46,787 |
| 2017-11-22 | $25.15 | $25.20 | $25.02 | $25.04 | $22.12 | 78,113 |
| 2017-11-21 | $25.04 | $25.10 | $25.00 | $25.07 | $22.15 | 112,155 |
| 2017-11-20 | $24.81 | $24.93 | $24.74 | $24.90 | $22.00 | 81,760 |
| 2017-11-17 | $24.55 | $24.75 | $24.53 | $24.72 | $21.84 | 46,142 |
| 2017-11-16 | $24.29 | $24.60 | $24.29 | $24.53 | $21.67 | 79,711 |
| 2017-11-15 | $24.12 | $24.33 | $24.03 | $24.28 | $21.45 | 53,218 |
| 2017-11-14 | $24.29 | $24.37 | $24.21 | $24.34 | $21.51 | 158,307 |
| 2017-11-13 | $24.29 | $24.40 | $24.18 | $24.40 | $21.56 | 113,612 |
| 2017-11-10 | $24.40 | $24.53 | $24.40 | $24.41 | $21.57 | 53,617 |
| 2017-11-09 | $24.56 | $24.56 | $24.30 | $24.52 | $21.66 | 211,726 |
| 2017-11-08 | $24.39 | $24.60 | $24.32 | $24.56 | $21.70 | 150,315 |
| 2017-11-07 | $24.76 | $24.76 | $24.37 | $24.45 | $21.60 | 381,239 |
| 2017-11-06 | $24.55 | $24.74 | $24.55 | $24.72 | $21.84 | 199,094 |
| 2017-11-03 | $24.72 | $24.72 | $24.50 | $24.60 | $21.73 | 132,984 |
| 2017-11-02 | $24.86 | $24.86 | $24.62 | $24.68 | $21.81 | 104,694 |
| 2017-11-01 | $25.06 | $25.15 | $24.75 | $24.85 | $21.96 | 269,928 |
| 2017-10-31 | $24.83 | $24.97 | $24.77 | $24.91 | $22.01 | 179,655 |
| 2017-10-30 | $25.02 | $25.02 | $24.72 | $24.77 | $21.89 | 377,773 |
| 2017-10-27 | $25.08 | $25.08 | $24.78 | $25.00 | $22.09 | 280,538 |
| 2017-10-26 | $25.04 | $25.05 | $24.91 | $24.97 | $22.06 | 428,475 |
| 2017-10-25 | $25.20 | $25.24 | $24.70 | $24.91 | $22.01 | 439,848 |
| 2017-10-24 | $25.22 | $25.28 | $25.18 | $25.19 | $22.26 | 546,148 |
| 2017-10-23 | $25.97 | $25.99 | $25.11 | $25.17 | $22.24 | 1,761,502 |
| 2017-10-20 | $25.61 | $25.61 | $25.35 | $25.39 | $22.43 | 591,359 |
| 2017-10-19 | $25.50 | $25.50 | $25.01 | $25.29 | $22.34 | 198,382 |
| 2017-10-18 | $25.18 | $25.26 | $25.07 | $25.23 | $22.29 | 149,530 |
AI Powered Equity ETF (AIEQ) News Headlines
Recent AI Powered Equity ETF (AIEQ) News
Similar Companies to AI Powered Equity ETF (AIEQ) 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 | -- | -- | -- |