AI Powered International Equity ETF (AIIQ) Exchange: NYSE ARCA
Data as of May 2, 2025
$24.58 ($0.00) 0.00%
AI Powered International Equity ETF - Daily Information
Click for more stock information on AI Powered International Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.58 |
| Previous Close | $24.58 |
| High | $24.58 |
| Low | $24.58 |
| Adjusted Open | $24.58 |
| Previous Adjusted Close | $24.58 |
| Adjusted High | $24.58 |
| Adjusted Low | $24.58 |
About AI Powered International Equity ETF (AIIQ)
The Fund is actively managed and seeks to achieve its investment objective by investing primarily in equity securities (or depositary receipts) of companies in developed markets outside the United States based on the results of a proprietary, quantitative model (the “EquBot Model”) developed by EquBot Inc. (“EquBot” or the “Adviser”) that runs on the Watson™ platform. EquBot, the Fund’s investment adviser, is a technology based company focused on applying artificial intelligence (“AI”) based solutions to investment analyses. As a graduate of the IBM Global Entrepreneur program, EquBot leverages IBM’s Watson AI to conduct an objective, fundamental analysis of companies in non-U.S. developed markets 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 80 to 250 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 non-U.S. developed 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%. 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 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 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.
Invest in AI Powered International Equity ETF (AIIQ)
Historical Stock Data for AI Powered International Equity ETF (AIIQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2022-08-01 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2022-07-29 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 0 |
| 2022-07-28 | $24.60 | $24.60 | $24.56 | $24.58 | $24.58 | 1,227 |
| 2022-07-27 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 221 |
| 2022-07-26 | $24.57 | $24.59 | $24.57 | $24.59 | $24.59 | 696 |
| 2022-07-25 | $24.57 | $24.58 | $24.57 | $24.58 | $24.58 | 529 |
| 2022-07-22 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 22 |
| 2022-07-21 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 39 |
| 2022-07-20 | $24.64 | $24.64 | $24.62 | $24.62 | $24.62 | 602 |
| 2022-07-19 | $24.61 | $24.68 | $24.61 | $24.65 | $24.65 | 3,093 |
| 2022-07-18 | $24.56 | $24.57 | $24.38 | $24.38 | $24.38 | 16,371 |
| 2022-07-15 | $24.27 | $24.29 | $24.26 | $24.29 | $24.29 | 1,440 |
| 2022-07-14 | $24.12 | $24.16 | $24.10 | $24.16 | $24.16 | 3,848 |
| 2022-07-13 | $24.24 | $24.24 | $24.21 | $24.21 | $24.21 | 110 |
| 2022-07-12 | $24.34 | $24.34 | $24.32 | $24.32 | $24.32 | 245 |
| 2022-07-11 | $24.39 | $24.39 | $24.29 | $24.29 | $24.29 | 467 |
| 2022-07-08 | $24.58 | $24.59 | $24.55 | $24.56 | $24.56 | 728 |
| 2022-07-07 | $24.39 | $24.48 | $24.39 | $24.48 | $24.48 | 1,875 |
| 2022-07-06 | $24.20 | $24.24 | $24.14 | $24.24 | $24.24 | 4,337 |
| 2022-07-05 | $24.10 | $24.39 | $24.10 | $24.39 | $24.39 | 1,510 |
| 2022-07-01 | $24.60 | $24.78 | $24.56 | $24.78 | $24.78 | 2,162 |
| 2022-06-30 | $24.36 | $24.62 | $24.20 | $24.62 | $24.62 | 15,576 |
| 2022-06-29 | $24.56 | $24.60 | $24.55 | $24.55 | $24.55 | 1,734 |
| 2022-06-28 | $24.93 | $25.03 | $24.68 | $24.68 | $24.68 | 1,496 |
| 2022-06-27 | $24.64 | $24.64 | $24.57 | $24.57 | $24.57 | 219 |
| 2022-06-24 | $24.80 | $24.80 | $24.80 | $24.80 | $24.80 | 42 |
| 2022-06-23 | $24.28 | $24.29 | $24.28 | $24.29 | $24.29 | 167 |
| 2022-06-22 | $24.30 | $24.44 | $24.28 | $24.30 | $24.30 | 1,527 |
| 2022-06-21 | $24.49 | $24.49 | $24.46 | $24.46 | $24.46 | 421 |
| 2022-06-17 | $24.05 | $24.26 | $24.05 | $24.16 | $24.16 | 314 |
| 2022-06-16 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 222 |
| 2022-06-15 | $24.54 | $24.76 | $24.46 | $24.76 | $24.76 | 418 |
| 2022-06-14 | $24.44 | $24.47 | $24.42 | $24.46 | $24.46 | 4,666 |
| 2022-06-13 | $24.95 | $24.96 | $24.70 | $24.71 | $24.71 | 841 |
| 2022-06-10 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 7 |
| 2022-06-09 | $26.14 | $26.14 | $26.14 | $26.14 | $26.14 | 16 |
| 2022-06-08 | $26.74 | $26.74 | $26.71 | $26.71 | $26.71 | 799 |
| 2022-06-07 | $26.96 | $27.09 | $26.96 | $27.09 | $27.09 | 309 |
| 2022-06-06 | $27.17 | $27.17 | $27.00 | $27.00 | $27.00 | 716 |
| 2022-06-03 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 9 |
| 2022-06-02 | $27.18 | $27.26 | $27.18 | $27.26 | $27.26 | 110 |
| 2022-06-01 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 16 |
| 2022-05-31 | $26.96 | $27.09 | $26.96 | $27.09 | $27.09 | 192 |
| 2022-05-27 | $27.03 | $27.03 | $27.03 | $27.03 | $27.03 | 22 |
| 2022-05-26 | $26.80 | $26.80 | $26.77 | $26.77 | $26.77 | 1,230 |
| 2022-05-25 | $26.40 | $26.52 | $26.40 | $26.50 | $26.50 | 223 |
| 2022-05-24 | $26.40 | $26.40 | $26.40 | $26.40 | $26.40 | 96 |
| 2022-05-23 | $26.54 | $26.61 | $26.54 | $26.61 | $26.61 | 253 |
| 2022-05-20 | $26.38 | $26.40 | $26.11 | $26.18 | $26.18 | 629 |
| 2022-05-19 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 39 |
| 2022-05-18 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 11 |
| 2022-05-17 | $26.53 | $26.61 | $26.53 | $26.61 | $26.61 | 172 |
| 2022-05-16 | $26.05 | $26.07 | $26.05 | $26.07 | $26.07 | 380 |
| 2022-05-13 | $25.98 | $26.01 | $25.98 | $26.01 | $26.01 | 328 |
| 2022-05-12 | $25.29 | $25.36 | $25.29 | $25.36 | $25.36 | 1,680 |
| 2022-05-11 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 303 |
| 2022-05-10 | $25.57 | $25.57 | $25.57 | $25.57 | $25.57 | 28 |
| 2022-05-09 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 20 |
| 2022-05-06 | $26.54 | $26.54 | $26.51 | $26.54 | $26.54 | 278 |
| 2022-05-05 | $26.73 | $26.83 | $26.73 | $26.83 | $26.83 | 1,378 |
| 2022-05-04 | $27.06 | $27.65 | $27.06 | $27.65 | $27.65 | 719 |
| 2022-05-03 | $27.29 | $27.33 | $27.29 | $27.30 | $27.30 | 672 |
| 2022-05-02 | $27.30 | $27.35 | $27.09 | $27.34 | $27.34 | 2,145 |
| 2022-04-29 | $27.84 | $27.84 | $27.57 | $27.57 | $27.57 | 439 |
| 2022-04-28 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 341 |
| 2022-04-27 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 208 |
| 2022-04-26 | $27.72 | $27.72 | $27.55 | $27.55 | $27.55 | 463 |
| 2022-04-25 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 439 |
| 2022-04-22 | $28.49 | $28.51 | $28.37 | $28.37 | $28.37 | 1,636 |
| 2022-04-21 | $29.05 | $29.05 | $28.79 | $28.81 | $28.81 | 539 |
| 2022-04-20 | $29.15 | $29.15 | $29.10 | $29.10 | $29.10 | 246 |
| 2022-04-19 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 41 |
| 2022-04-18 | $28.82 | $28.92 | $28.75 | $28.76 | $28.76 | 9,934 |
| 2022-04-14 | $29.09 | $29.12 | $29.02 | $29.02 | $29.02 | 425 |
| 2022-04-13 | $28.88 | $29.09 | $28.88 | $29.09 | $29.09 | 975 |
| 2022-04-12 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 44 |
| 2022-04-11 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 5 |
| 2022-04-08 | $29.15 | $29.15 | $29.05 | $29.05 | $29.05 | 134 |
| 2022-04-07 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 37 |
| 2022-04-06 | $29.50 | $29.50 | $29.30 | $29.35 | $29.35 | 1,193 |
| 2022-04-05 | $30.33 | $30.33 | $29.99 | $30.03 | $30.03 | 3,342 |
| 2022-04-04 | $30.40 | $30.51 | $30.40 | $30.51 | $30.51 | 296 |
| 2022-04-01 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 64 |
| 2022-03-31 | $30.46 | $30.49 | $30.29 | $30.29 | $30.29 | 516 |
| 2022-03-30 | $30.87 | $30.89 | $30.74 | $30.74 | $30.74 | 1,038 |
| 2022-03-29 | $30.85 | $30.85 | $30.85 | $30.85 | $30.85 | 17 |
| 2022-03-28 | $30.16 | $30.31 | $30.16 | $30.31 | $30.31 | 313 |
| 2022-03-25 | $30.51 | $30.55 | $30.51 | $30.55 | $30.55 | 306 |
| 2022-03-24 | $30.31 | $30.37 | $30.31 | $30.37 | $30.37 | 312 |
| 2022-03-23 | $30.40 | $30.40 | $30.36 | $30.36 | $30.36 | 367 |
| 2022-03-22 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 18 |
| 2022-03-21 | $30.47 | $30.47 | $30.47 | $30.47 | $30.47 | 165 |
| 2022-03-18 | $30.26 | $30.33 | $30.26 | $30.33 | $30.33 | 213 |
| 2022-03-17 | $29.72 | $29.95 | $29.72 | $29.95 | $29.95 | 1,743 |
| 2022-03-16 | $29.29 | $29.62 | $29.29 | $29.62 | $29.62 | 239 |
| 2022-03-15 | $28.62 | $28.79 | $28.62 | $28.79 | $28.79 | 728 |
| 2022-03-14 | $28.70 | $28.70 | $28.62 | $28.62 | $28.62 | 1,055 |
| 2022-03-11 | $28.52 | $28.55 | $28.33 | $28.34 | $28.34 | 981 |
| 2022-03-10 | $28.47 | $28.55 | $28.47 | $28.50 | $28.50 | 2,843 |
| 2022-03-09 | $28.40 | $28.69 | $28.40 | $28.60 | $28.60 | 2,601 |
| 2022-03-08 | $27.61 | $27.63 | $27.61 | $27.62 | $27.62 | 248 |
| 2022-03-07 | $28.01 | $28.01 | $27.48 | $27.48 | $27.48 | 2,043 |
| 2022-03-04 | $28.27 | $28.29 | $28.11 | $28.29 | $28.29 | 491 |
| 2022-03-03 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 12 |
| 2022-03-02 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 28 |
| 2022-03-01 | $29.46 | $29.46 | $29.04 | $29.18 | $29.18 | 5,094 |
| 2022-02-28 | $29.28 | $29.64 | $29.28 | $29.47 | $29.47 | 3,728 |
| 2022-02-25 | $29.25 | $29.42 | $29.25 | $29.42 | $29.42 | 572 |
| 2022-02-24 | $28.00 | $28.64 | $28.00 | $28.64 | $28.64 | 1,734 |
| 2022-02-23 | $29.13 | $29.13 | $28.91 | $28.91 | $28.91 | 339 |
| 2022-02-22 | $29.18 | $29.18 | $29.06 | $29.06 | $29.06 | 187 |
| 2022-02-18 | $29.45 | $29.45 | $29.40 | $29.40 | $29.40 | 133 |
| 2022-02-17 | $29.68 | $29.68 | $29.58 | $29.58 | $29.58 | 628 |
| 2022-02-16 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 51 |
| 2022-02-15 | $29.91 | $30.02 | $29.91 | $30.02 | $30.02 | 180 |
| 2022-02-14 | $29.34 | $29.44 | $29.34 | $29.40 | $29.40 | 4,409 |
| 2022-02-11 | $30.05 | $30.05 | $29.55 | $29.61 | $29.61 | 1,054 |
| 2022-02-10 | $30.23 | $30.52 | $30.20 | $30.20 | $30.20 | 4,191 |
| 2022-02-09 | $30.37 | $30.45 | $30.37 | $30.45 | $30.45 | 3,281 |
| 2022-02-08 | $29.73 | $29.93 | $29.71 | $29.93 | $29.93 | 2,982 |
| 2022-02-07 | $29.80 | $29.80 | $29.73 | $29.73 | $29.73 | 381 |
| 2022-02-04 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 107 |
| 2022-02-03 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 261 |
| 2022-02-02 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 80 |
| 2022-02-01 | $30.29 | $30.36 | $30.29 | $30.36 | $30.36 | 572 |
| 2022-01-31 | $29.87 | $30.23 | $29.86 | $30.23 | $30.23 | 1,663 |
| 2022-01-28 | $29.27 | $29.52 | $29.27 | $29.52 | $29.52 | 821 |
| 2022-01-27 | $29.71 | $29.71 | $29.32 | $29.37 | $29.37 | 3,193 |
| 2022-01-26 | $30.11 | $30.11 | $29.72 | $29.78 | $29.78 | 2,626 |
| 2022-01-25 | $29.71 | $30.03 | $29.57 | $29.84 | $29.84 | 5,183 |
| 2022-01-24 | $29.80 | $29.93 | $29.24 | $29.93 | $29.93 | 4,275 |
| 2022-01-21 | $30.54 | $30.57 | $30.41 | $30.41 | $30.41 | 819 |
| 2022-01-20 | $31.14 | $31.14 | $30.71 | $30.71 | $30.71 | 176 |
| 2022-01-19 | $30.93 | $31.04 | $30.77 | $30.88 | $30.88 | 45,298 |
| 2022-01-18 | $30.96 | $31.01 | $30.96 | $31.01 | $31.01 | 789 |
| 2022-01-14 | $31.50 | $31.61 | $31.50 | $31.61 | $31.61 | 1,038 |
| 2022-01-13 | $31.84 | $31.85 | $31.56 | $31.57 | $31.57 | 5,202 |
| 2022-01-12 | $31.71 | $31.72 | $31.56 | $31.72 | $31.72 | 24,587 |
| 2022-01-11 | $31.31 | $31.40 | $31.31 | $31.40 | $31.40 | 458 |
| 2022-01-10 | $31.15 | $31.20 | $30.88 | $31.20 | $31.20 | 16,143 |
| 2022-01-07 | $31.64 | $31.64 | $31.64 | $31.64 | $31.64 | 27 |
| 2022-01-06 | $31.73 | $31.79 | $31.66 | $31.66 | $31.66 | 755 |
| 2022-01-05 | $32.36 | $32.36 | $32.02 | $32.02 | $32.02 | 5,631 |
| 2022-01-04 | $32.29 | $32.29 | $32.25 | $32.25 | $32.25 | 851 |
| 2022-01-03 | $32.05 | $32.19 | $32.05 | $32.13 | $32.13 | 1,665 |
| 2021-12-31 | $32.18 | $32.24 | $32.07 | $32.07 | $32.07 | 1,890 |
| 2021-12-30 | $32.29 | $32.31 | $32.17 | $32.17 | $32.17 | 4,243 |
| 2021-12-29 | $32.05 | $32.13 | $32.05 | $32.13 | $32.13 | 967 |
| 2021-12-28 | $32.17 | $32.21 | $32.11 | $32.13 | $32.13 | 4,150 |
| 2021-12-27 | $32.49 | $32.58 | $32.42 | $32.58 | $32.12 | 1,591 |
| 2021-12-23 | $32.15 | $32.39 | $32.15 | $32.36 | $31.90 | 2,275 |
| 2021-12-22 | $31.90 | $32.14 | $31.90 | $32.14 | $31.69 | 2,486 |
| 2021-12-21 | $31.43 | $31.74 | $31.43 | $31.74 | $31.30 | 762 |
| 2021-12-20 | $31.26 | $31.26 | $31.11 | $31.19 | $30.75 | 543 |
| 2021-12-17 | $31.58 | $31.71 | $31.50 | $31.57 | $31.13 | 9,651 |
| 2021-12-16 | $32.17 | $32.17 | $31.92 | $31.95 | $31.51 | 769 |
| 2021-12-15 | $31.57 | $31.96 | $31.33 | $31.96 | $31.52 | 22,478 |
| 2021-12-14 | $31.51 | $31.51 | $31.33 | $31.44 | $31.01 | 41,173 |
| 2021-12-13 | $32.18 | $32.26 | $32.04 | $32.04 | $31.59 | 309 |
| 2021-12-10 | $32.34 | $32.34 | $32.31 | $32.31 | $31.86 | 220 |
| 2021-12-09 | $32.66 | $32.66 | $32.41 | $32.46 | $32.01 | 2,351 |
| 2021-12-08 | $32.65 | $32.85 | $32.65 | $32.85 | $32.39 | 610 |
| 2021-12-07 | $32.46 | $32.46 | $32.46 | $32.46 | $32.01 | 33 |
| 2021-12-06 | $31.56 | $31.56 | $31.56 | $31.56 | $31.12 | 161 |
| 2021-12-03 | $31.82 | $31.82 | $31.10 | $31.47 | $31.03 | 799 |
| 2021-12-02 | $31.39 | $31.55 | $31.39 | $31.53 | $31.09 | 15,843 |
| 2021-12-01 | $31.66 | $31.66 | $31.48 | $31.48 | $31.04 | 788 |
| 2021-11-30 | $31.70 | $31.80 | $31.67 | $31.79 | $31.35 | 2,173 |
| 2021-11-29 | $31.99 | $32.16 | $31.99 | $32.09 | $31.64 | 728 |
| 2021-11-26 | $31.99 | $31.99 | $31.79 | $31.90 | $31.45 | 818 |
| 2021-11-24 | $32.48 | $32.53 | $32.48 | $32.53 | $32.08 | 469 |
| 2021-11-23 | $32.69 | $32.83 | $32.68 | $32.83 | $32.37 | 324 |
| 2021-11-22 | $33.54 | $33.54 | $33.11 | $33.11 | $32.65 | 4,387 |
| 2021-11-19 | $33.62 | $33.62 | $33.56 | $33.56 | $33.09 | 209 |
| 2021-11-18 | $33.99 | $34.00 | $33.99 | $34.00 | $33.52 | 322 |
| 2021-11-17 | $34.00 | $34.08 | $34.00 | $34.08 | $33.61 | 259 |
| 2021-11-16 | $34.24 | $34.24 | $34.22 | $34.22 | $33.74 | 255 |
| 2021-11-15 | $34.43 | $34.43 | $34.25 | $34.25 | $33.77 | 1,544 |
| 2021-11-12 | $34.40 | $34.47 | $34.40 | $34.45 | $33.97 | 16,990 |
| 2021-11-11 | $34.23 | $34.23 | $34.19 | $34.19 | $33.71 | 421 |
| 2021-11-10 | $34.30 | $34.30 | $33.94 | $33.94 | $33.47 | 533 |
| 2021-11-09 | $34.63 | $34.63 | $34.63 | $34.63 | $34.15 | 110 |
| 2021-11-08 | $34.70 | $34.78 | $34.70 | $34.77 | $34.29 | 12,077 |
| 2021-11-05 | $34.38 | $34.44 | $34.35 | $34.44 | $33.96 | 1,509 |
| 2021-11-04 | $34.47 | $34.48 | $34.33 | $34.48 | $34.00 | 4,913 |
| 2021-11-03 | $33.92 | $34.24 | $33.92 | $34.24 | $33.76 | 633 |
| 2021-11-02 | $34.10 | $34.11 | $34.10 | $34.11 | $33.64 | 600 |
| 2021-11-01 | $34.07 | $34.14 | $34.07 | $34.14 | $33.66 | 1,332 |
| 2021-10-29 | $33.68 | $33.81 | $33.67 | $33.81 | $33.34 | 1,317 |
| 2021-10-28 | $33.69 | $33.69 | $33.69 | $33.69 | $33.22 | 28 |
| 2021-10-27 | $33.70 | $33.70 | $33.43 | $33.43 | $32.96 | 155 |
| 2021-10-26 | $33.86 | $33.88 | $33.66 | $33.69 | $33.22 | 719 |
| 2021-10-25 | $33.54 | $33.62 | $33.49 | $33.62 | $33.15 | 586 |
| 2021-10-22 | $33.47 | $33.47 | $33.42 | $33.46 | $32.99 | 257 |
| 2021-10-21 | $33.37 | $33.40 | $33.36 | $33.36 | $32.90 | 1,492 |
| 2021-10-20 | $33.48 | $33.48 | $33.45 | $33.47 | $33.00 | 1,388 |
| 2021-10-19 | $33.62 | $33.63 | $33.62 | $33.63 | $33.16 | 285 |
| 2021-10-18 | $33.09 | $33.31 | $33.09 | $33.30 | $32.83 | 1,877 |
| 2021-10-15 | $33.34 | $33.39 | $33.34 | $33.37 | $32.90 | 365 |
| 2021-10-14 | $33.04 | $33.09 | $33.04 | $33.06 | $32.60 | 1,369 |
| 2021-10-13 | $32.69 | $32.79 | $32.67 | $32.78 | $32.32 | 707 |
| 2021-10-12 | $32.52 | $32.52 | $32.46 | $32.46 | $32.01 | 354 |
| 2021-10-11 | $32.67 | $32.67 | $32.41 | $32.41 | $31.96 | 350 |
| 2021-10-08 | $32.48 | $32.48 | $32.46 | $32.48 | $32.03 | 1,920 |
| 2021-10-07 | $32.89 | $32.89 | $32.74 | $32.74 | $32.29 | 1,786 |
| 2021-10-06 | $32.07 | $32.38 | $31.98 | $32.38 | $31.93 | 1,520 |
| 2021-10-05 | $32.72 | $32.74 | $32.66 | $32.66 | $32.21 | 280 |
| 2021-10-04 | $32.64 | $32.64 | $32.04 | $32.30 | $31.85 | 16,409 |
| 2021-10-01 | $32.99 | $33.22 | $32.90 | $33.22 | $32.76 | 1,288 |
| 2021-09-30 | $33.31 | $33.31 | $33.19 | $33.22 | $32.76 | 704 |
| 2021-09-29 | $33.72 | $33.72 | $33.39 | $33.39 | $32.93 | 2,355 |
| 2021-09-28 | $34.00 | $34.00 | $33.68 | $33.68 | $33.21 | 2,279 |
| 2021-09-27 | $34.95 | $34.95 | $34.65 | $34.65 | $34.17 | 558 |
| 2021-09-24 | $34.97 | $35.01 | $34.84 | $34.97 | $34.48 | 1,010 |
| 2021-09-23 | $35.05 | $35.05 | $35.05 | $35.05 | $34.56 | 79 |
| 2021-09-22 | $34.69 | $34.72 | $34.69 | $34.72 | $34.24 | 413 |
| 2021-09-21 | $34.59 | $34.77 | $34.54 | $34.63 | $34.15 | 14,779 |
| 2021-09-20 | $34.32 | $34.47 | $34.10 | $34.45 | $33.97 | 3,841 |
| 2021-09-17 | $35.14 | $35.17 | $35.14 | $35.17 | $34.68 | 442 |
| 2021-09-16 | $34.93 | $35.14 | $34.91 | $35.14 | $34.65 | 1,218 |
| 2021-09-15 | $35.01 | $35.19 | $34.98 | $35.19 | $34.70 | 31,567 |
| 2021-09-14 | $35.04 | $35.13 | $34.94 | $34.94 | $34.45 | 2,075 |
| 2021-09-13 | $35.17 | $35.17 | $34.86 | $34.92 | $34.43 | 1,349 |
| 2021-09-10 | $35.12 | $35.24 | $34.89 | $34.89 | $34.40 | 3,544 |
| 2021-09-09 | $35.15 | $35.16 | $35.03 | $35.03 | $34.54 | 478 |
| 2021-09-08 | $34.85 | $34.96 | $34.85 | $34.92 | $34.43 | 4,515 |
| 2021-09-07 | $35.12 | $35.16 | $35.11 | $35.13 | $34.64 | 11,086 |
| 2021-09-03 | $35.03 | $35.08 | $35.03 | $35.08 | $34.59 | 869 |
| 2021-09-02 | $34.84 | $34.84 | $34.71 | $34.84 | $34.35 | 2,920 |
| 2021-09-01 | $34.50 | $34.63 | $34.50 | $34.59 | $34.10 | 373 |
| 2021-08-31 | $34.41 | $34.41 | $34.36 | $34.39 | $33.91 | 1,363 |
| 2021-08-30 | $34.29 | $34.29 | $34.29 | $34.29 | $33.81 | 303 |
| 2021-08-27 | $34.03 | $34.03 | $33.99 | $34.03 | $33.55 | 1,742 |
| 2021-08-26 | $33.52 | $33.52 | $33.52 | $33.52 | $33.05 | 92 |
| 2021-08-25 | $33.37 | $33.55 | $33.35 | $33.49 | $33.02 | 7,979 |
| 2021-08-24 | $33.23 | $33.33 | $33.23 | $33.33 | $32.87 | 2,022 |
| 2021-08-23 | $32.75 | $32.75 | $32.75 | $32.75 | $32.29 | 158 |
| 2021-08-20 | $31.91 | $31.98 | $31.87 | $31.98 | $31.53 | 11,827 |
| 2021-08-19 | $31.67 | $31.79 | $31.67 | $31.79 | $31.34 | 220 |
| 2021-08-18 | $32.16 | $32.25 | $32.15 | $32.15 | $31.70 | 1,465 |
| 2021-08-17 | $32.01 | $32.20 | $32.01 | $32.20 | $31.75 | 818 |
| 2021-08-16 | $32.28 | $32.50 | $32.28 | $32.47 | $32.02 | 1,648 |
| 2021-08-13 | $32.72 | $32.75 | $32.72 | $32.72 | $32.27 | 2,137 |
| 2021-08-12 | $32.83 | $32.89 | $32.83 | $32.89 | $32.43 | 558 |
| 2021-08-11 | $33.10 | $33.10 | $32.81 | $32.90 | $32.44 | 665 |
| 2021-08-10 | $33.17 | $33.17 | $33.17 | $33.17 | $32.71 | 7 |
| 2021-08-09 | $33.41 | $33.41 | $33.41 | $33.41 | $32.94 | 95 |
| 2021-08-06 | $33.43 | $33.43 | $33.43 | $33.43 | $32.96 | 83 |
| 2021-08-05 | $33.59 | $33.59 | $33.59 | $33.59 | $33.13 | 180 |
| 2021-08-04 | $33.32 | $33.35 | $33.32 | $33.35 | $32.88 | 382 |
| 2021-08-03 | $32.90 | $33.11 | $32.90 | $33.11 | $32.65 | 349 |
| 2021-08-02 | $33.00 | $33.19 | $33.00 | $33.04 | $32.58 | 2,818 |
| 2021-07-30 | $33.03 | $33.03 | $33.00 | $33.00 | $32.54 | 327 |
| 2021-07-29 | $32.91 | $32.91 | $32.91 | $32.91 | $32.46 | 201 |
| 2021-07-28 | $32.39 | $32.68 | $32.39 | $32.68 | $32.22 | 2,195 |
| 2021-07-27 | $32.35 | $32.48 | $32.35 | $32.48 | $32.03 | 1,460 |
| 2021-07-26 | $32.52 | $32.67 | $32.52 | $32.67 | $32.21 | 1,165 |
| 2021-07-23 | $32.75 | $32.78 | $32.61 | $32.78 | $32.32 | 1,493 |
| 2021-07-22 | $32.58 | $32.59 | $32.58 | $32.59 | $32.14 | 223 |
| 2021-07-21 | $32.39 | $32.56 | $32.33 | $32.56 | $32.11 | 1,344 |
| 2021-07-20 | $32.01 | $32.25 | $32.01 | $32.25 | $31.80 | 251 |
| 2021-07-19 | $31.69 | $31.81 | $31.69 | $31.81 | $31.36 | 4,502 |
| 2021-07-16 | $32.42 | $32.42 | $32.14 | $32.14 | $31.69 | 24,957 |
| 2021-07-15 | $32.46 | $32.46 | $32.33 | $32.42 | $31.96 | 880 |
| 2021-07-14 | $32.74 | $32.74 | $32.62 | $32.68 | $32.22 | 3,239 |
| 2021-07-13 | $33.09 | $33.09 | $32.94 | $32.94 | $32.48 | 173 |
| 2021-07-12 | $33.09 | $33.15 | $33.09 | $33.13 | $32.67 | 665 |
| 2021-07-09 | $32.91 | $33.18 | $32.91 | $33.18 | $32.72 | 665 |
| 2021-07-08 | $32.28 | $32.61 | $32.28 | $32.59 | $32.14 | 866 |
| 2021-07-07 | $33.13 | $33.15 | $33.10 | $33.10 | $32.64 | 984 |
| 2021-07-06 | $33.35 | $33.35 | $33.19 | $33.31 | $32.85 | 1,442 |
| 2021-07-02 | $33.35 | $33.50 | $33.35 | $33.50 | $33.03 | 1,312 |
| 2021-07-01 | $33.35 | $33.35 | $33.35 | $33.35 | $32.88 | 173 |
| 2021-06-30 | $33.42 | $33.47 | $33.42 | $33.47 | $33.00 | 376 |
| 2021-06-29 | $33.69 | $33.69 | $33.56 | $33.56 | $33.09 | 2,441 |
| 2021-06-28 | $33.73 | $33.80 | $33.69 | $33.69 | $33.22 | 2,422 |
| 2021-06-25 | $33.58 | $33.65 | $33.58 | $33.65 | $33.18 | 137 |
| 2021-06-24 | $33.30 | $33.48 | $33.30 | $33.42 | $32.95 | 2,331 |
| 2021-06-23 | $33.14 | $33.15 | $33.14 | $33.15 | $32.68 | 299 |
| 2021-06-22 | $33.06 | $33.22 | $33.06 | $33.22 | $32.75 | 2,204 |
| 2021-06-21 | $32.95 | $33.12 | $32.95 | $33.05 | $32.59 | 1,166 |
| 2021-06-18 | $32.89 | $32.89 | $32.79 | $32.89 | $32.43 | 802 |
| 2021-06-17 | $33.14 | $33.43 | $33.14 | $33.43 | $32.96 | 3,208 |
| 2021-06-16 | $33.42 | $33.52 | $33.25 | $33.25 | $32.79 | 2,584 |
| 2021-06-15 | $33.43 | $33.43 | $33.17 | $33.19 | $32.73 | 21,257 |
| 2021-06-14 | $33.49 | $33.52 | $33.39 | $33.48 | $33.01 | 1,435 |
| 2021-06-11 | $33.25 | $33.25 | $33.25 | $33.25 | $32.79 | 118 |
| 2021-06-10 | $33.04 | $33.17 | $33.04 | $33.17 | $32.71 | 353 |
| 2021-06-09 | $32.87 | $32.87 | $32.77 | $32.77 | $32.31 | 796 |
| 2021-06-08 | $33.03 | $33.03 | $32.98 | $32.98 | $32.52 | 1,864 |
| 2021-06-07 | $32.99 | $33.02 | $32.98 | $33.02 | $32.56 | 862 |
| 2021-06-04 | $32.83 | $32.83 | $32.83 | $32.83 | $32.37 | 24 |
| 2021-06-03 | $32.48 | $32.48 | $32.48 | $32.48 | $32.02 | 106 |
| 2021-06-02 | $32.82 | $32.86 | $32.73 | $32.80 | $32.34 | 8,239 |
| 2021-06-01 | $32.84 | $32.84 | $32.67 | $32.67 | $32.21 | 2,256 |
| 2021-05-28 | $32.58 | $32.58 | $32.44 | $32.44 | $31.98 | 815 |
| 2021-05-27 | $32.35 | $32.41 | $32.35 | $32.41 | $31.96 | 783 |
| 2021-05-26 | $32.34 | $32.46 | $32.33 | $32.41 | $31.96 | 1,885 |
| 2021-05-25 | $32.42 | $32.44 | $32.27 | $32.27 | $31.82 | 610 |
| 2021-05-24 | $32.35 | $32.35 | $32.33 | $32.33 | $31.88 | 328 |
| 2021-05-21 | $32.24 | $32.26 | $32.10 | $32.10 | $31.65 | 982 |
| 2021-05-20 | $32.32 | $32.32 | $32.32 | $32.32 | $31.87 | 36 |
| 2021-05-19 | $31.90 | $32.02 | $31.90 | $32.02 | $31.57 | 2,563 |
| 2021-05-18 | $32.10 | $32.20 | $32.10 | $32.20 | $31.75 | 156 |
| 2021-05-17 | $31.65 | $31.74 | $31.65 | $31.74 | $31.29 | 608 |
| 2021-05-14 | $31.63 | $31.96 | $31.63 | $31.93 | $31.48 | 1,895 |
| 2021-05-13 | $31.49 | $31.60 | $31.35 | $31.49 | $31.05 | 3,273 |
| 2021-05-12 | $32.05 | $32.05 | $31.37 | $31.37 | $30.93 | 5,506 |
| 2021-05-11 | $32.68 | $32.71 | $32.60 | $32.69 | $32.24 | 37,384 |
| 2021-05-10 | $33.15 | $33.15 | $32.78 | $32.78 | $32.32 | 9,913 |
| 2021-05-07 | $32.69 | $33.05 | $32.69 | $32.98 | $32.52 | 22,158 |
| 2021-05-06 | $32.70 | $32.79 | $32.52 | $32.77 | $32.32 | 65,375 |
| 2021-05-05 | $32.93 | $33.03 | $32.91 | $32.97 | $32.51 | 861 |
| 2021-05-04 | $32.87 | $32.87 | $32.49 | $32.74 | $32.29 | 7,701 |
| 2021-05-03 | $33.26 | $33.30 | $33.25 | $33.28 | $32.81 | 1,783 |
| 2021-04-30 | $33.09 | $33.12 | $33.09 | $33.12 | $32.66 | 350 |
| 2021-04-29 | $33.65 | $33.68 | $33.46 | $33.68 | $33.22 | 631 |
| 2021-04-28 | $33.63 | $33.81 | $33.63 | $33.81 | $33.34 | 1,165 |
| 2021-04-27 | $33.71 | $33.72 | $33.67 | $33.67 | $33.20 | 1,499 |
| 2021-04-26 | $33.73 | $33.79 | $33.73 | $33.78 | $33.31 | 881 |
| 2021-04-23 | $33.53 | $33.63 | $33.53 | $33.63 | $33.16 | 418 |
| 2021-04-22 | $33.52 | $33.52 | $33.29 | $33.29 | $32.83 | 1,815 |
| 2021-04-21 | $32.84 | $33.38 | $32.84 | $33.38 | $32.91 | 1,689 |
| 2021-04-20 | $33.16 | $33.16 | $32.86 | $32.92 | $32.46 | 997 |
| 2021-04-19 | $33.67 | $33.67 | $33.40 | $33.48 | $33.01 | 1,229 |
| 2021-04-16 | $33.86 | $33.86 | $33.61 | $33.74 | $33.27 | 32,596 |
| 2021-04-15 | $33.58 | $33.59 | $33.53 | $33.56 | $33.10 | 20,134 |
| 2021-04-14 | $33.49 | $33.53 | $33.31 | $33.31 | $32.84 | 13,216 |
| 2021-04-13 | $33.37 | $33.41 | $33.37 | $33.41 | $32.95 | 417 |
| 2021-04-12 | $33.23 | $33.23 | $33.10 | $33.15 | $32.69 | 1,588 |
| 2021-04-09 | $33.46 | $33.53 | $33.46 | $33.53 | $33.06 | 418 |
| 2021-04-08 | $33.11 | $33.36 | $33.11 | $33.35 | $32.88 | 3,591 |
| 2021-04-07 | $32.98 | $32.98 | $32.91 | $32.94 | $32.48 | 2,903 |
| 2021-04-06 | $32.95 | $33.03 | $32.93 | $32.93 | $32.47 | 7,823 |
| 2021-04-05 | $32.99 | $33.12 | $32.98 | $33.12 | $32.66 | 1,807 |
| 2021-04-01 | $32.42 | $32.75 | $32.42 | $32.75 | $32.30 | 1,489 |
| 2021-03-31 | $32.13 | $32.19 | $32.10 | $32.14 | $31.69 | 1,456 |
| 2021-03-30 | $31.47 | $31.68 | $31.47 | $31.64 | $31.19 | 1,715 |
| 2021-03-29 | $31.78 | $31.78 | $31.47 | $31.70 | $31.26 | 3,255 |
| 2021-03-26 | $31.77 | $32.03 | $31.77 | $32.03 | $31.59 | 208 |
| 2021-03-25 | $31.19 | $31.53 | $31.05 | $31.53 | $31.09 | 3,455 |
| 2021-03-24 | $32.03 | $32.03 | $31.50 | $31.50 | $31.06 | 26,757 |
| 2021-03-23 | $32.27 | $32.27 | $31.95 | $31.95 | $31.50 | 278 |
| 2021-03-22 | $32.61 | $32.61 | $32.58 | $32.58 | $32.12 | 664 |
| 2021-03-19 | $32.47 | $32.55 | $32.47 | $32.55 | $32.10 | 422 |
| 2021-03-18 | $32.77 | $32.77 | $32.33 | $32.33 | $31.88 | 1,161 |
| 2021-03-17 | $32.40 | $32.89 | $32.40 | $32.89 | $32.43 | 672 |
| 2021-03-16 | $32.71 | $32.71 | $32.50 | $32.50 | $32.04 | 7,404 |
| 2021-03-15 | $32.45 | $32.54 | $32.38 | $32.54 | $32.09 | 1,538 |
| 2021-03-12 | $32.00 | $32.33 | $32.00 | $32.33 | $31.88 | 31,507 |
| 2021-03-11 | $31.92 | $32.21 | $31.92 | $32.21 | $31.76 | 891 |
| 2021-03-10 | $31.46 | $31.46 | $31.43 | $31.43 | $30.99 | 296 |
| 2021-03-09 | $31.40 | $31.53 | $31.40 | $31.51 | $31.07 | 1,239 |
| 2021-03-08 | $30.72 | $30.72 | $30.56 | $30.56 | $30.14 | 418 |
| 2021-03-05 | $30.78 | $31.13 | $30.10 | $31.13 | $30.70 | 5,219 |
| 2021-03-04 | $31.58 | $31.64 | $30.70 | $30.98 | $30.54 | 4,761 |
| 2021-03-03 | $31.78 | $32.12 | $31.70 | $31.70 | $31.26 | 2,526 |
| 2021-03-02 | $32.44 | $32.52 | $32.35 | $32.44 | $31.98 | 9,968 |
| 2021-03-01 | $32.59 | $32.60 | $32.54 | $32.54 | $32.08 | 934 |
| 2021-02-26 | $31.84 | $31.99 | $31.71 | $31.98 | $31.53 | 1,550 |
| 2021-02-25 | $33.30 | $33.37 | $32.41 | $32.41 | $31.96 | 12,187 |
| 2021-02-24 | $32.69 | $33.30 | $32.69 | $33.30 | $32.84 | 5,808 |
| 2021-02-23 | $33.04 | $33.04 | $32.26 | $33.03 | $32.57 | 4,998 |
| 2021-02-22 | $33.77 | $33.77 | $33.53 | $33.53 | $33.06 | 11,169 |
| 2021-02-19 | $33.96 | $34.13 | $33.96 | $34.00 | $33.52 | 2,450 |
| 2021-02-18 | $33.74 | $33.75 | $33.47 | $33.54 | $33.07 | 2,169 |
| 2021-02-17 | $34.20 | $34.20 | $33.71 | $34.05 | $33.58 | 3,498 |
| 2021-02-16 | $34.59 | $34.79 | $34.46 | $34.49 | $34.01 | 4,686 |
| 2021-02-12 | $34.28 | $34.59 | $34.28 | $34.55 | $34.07 | 2,528 |
| 2021-02-11 | $34.49 | $34.62 | $34.30 | $34.40 | $33.92 | 2,332 |
| 2021-02-10 | $34.73 | $34.89 | $34.10 | $34.46 | $33.98 | 3,062 |
| 2021-02-09 | $35.97 | $35.97 | $34.36 | $34.46 | $33.98 | 2,100 |
| 2021-02-08 | $34.09 | $34.32 | $34.09 | $34.26 | $33.78 | 19,478 |
| 2021-02-05 | $33.23 | $33.60 | $33.23 | $33.60 | $33.13 | 5,338 |
| 2021-02-04 | $32.79 | $33.05 | $32.79 | $33.05 | $32.59 | 2,354 |
| 2021-02-03 | $32.83 | $33.07 | $32.83 | $32.96 | $32.50 | 1,103 |
| 2021-02-02 | $32.51 | $32.72 | $32.47 | $32.72 | $32.26 | 5,197 |
| 2021-02-01 | $32.04 | $32.36 | $31.95 | $32.32 | $31.87 | 19,050 |
| 2021-01-29 | $31.82 | $31.82 | $31.33 | $31.51 | $31.07 | 3,256 |
| 2021-01-28 | $31.67 | $31.96 | $31.67 | $31.85 | $31.41 | 4,659 |
| 2021-01-27 | $31.89 | $31.90 | $31.39 | $31.55 | $31.11 | 14,020 |
| 2021-01-26 | $32.69 | $32.70 | $32.45 | $32.45 | $31.99 | 2,495 |
| 2021-01-25 | $32.60 | $32.81 | $32.50 | $32.63 | $32.18 | 1,799 |
| 2021-01-22 | $32.23 | $32.46 | $32.23 | $32.46 | $32.01 | 1,899 |
| 2021-01-21 | $32.45 | $32.49 | $32.45 | $32.49 | $32.04 | 515 |
| 2021-01-20 | $32.34 | $32.46 | $32.25 | $32.43 | $31.98 | 9,344 |
| 2021-01-19 | $31.92 | $32.04 | $31.86 | $32.04 | $31.59 | 1,683 |
| 2021-01-15 | $32.00 | $32.00 | $31.67 | $31.67 | $31.23 | 1,567 |
| 2021-01-14 | $32.27 | $32.45 | $32.27 | $32.35 | $31.90 | 1,260 |
| 2021-01-13 | $32.19 | $32.23 | $32.09 | $32.09 | $31.65 | 9,040 |
| 2021-01-12 | $32.06 | $32.10 | $32.00 | $32.10 | $31.66 | 9,852 |
| 2021-01-11 | $32.22 | $32.22 | $32.01 | $32.01 | $31.56 | 543 |
| 2021-01-08 | $32.59 | $32.61 | $32.13 | $32.45 | $31.99 | 6,250 |
| 2021-01-07 | $32.22 | $32.38 | $32.22 | $32.38 | $31.93 | 504 |
| 2021-01-06 | $31.83 | $31.97 | $31.72 | $31.72 | $31.28 | 1,920 |
| 2021-01-05 | $31.35 | $31.59 | $31.35 | $31.59 | $31.15 | 1,228 |
| 2021-01-04 | $32.02 | $32.02 | $30.95 | $31.11 | $30.67 | 3,101 |
| 2020-12-31 | $30.77 | $30.80 | $30.64 | $30.64 | $30.22 | 564 |
| 2020-12-30 | $30.92 | $31.01 | $30.92 | $30.96 | $30.53 | 507 |
| 2020-12-29 | $30.74 | $30.75 | $30.48 | $30.55 | $30.13 | 663 |
| 2020-12-28 | $31.41 | $31.41 | $31.06 | $31.06 | $30.22 | 507 |
| 2020-12-24 | $31.30 | $31.30 | $31.13 | $31.22 | $30.37 | 275 |
| 2020-12-23 | $31.29 | $31.29 | $31.29 | $31.29 | $30.44 | 127 |
| 2020-12-22 | $31.07 | $31.08 | $31.07 | $31.08 | $30.24 | 297 |
| 2020-12-21 | $31.07 | $31.07 | $31.07 | $31.07 | $30.22 | 305 |
| 2020-12-18 | $31.15 | $31.15 | $31.00 | $31.06 | $30.22 | 616 |
| 2020-12-17 | $31.12 | $31.17 | $31.12 | $31.17 | $30.33 | 131 |
| 2020-12-16 | $30.56 | $30.76 | $30.56 | $30.76 | $29.93 | 710 |
| 2020-12-15 | $30.60 | $30.64 | $30.60 | $30.64 | $29.81 | 166 |
| 2020-12-14 | $30.61 | $30.61 | $30.26 | $30.26 | $29.44 | 1,707 |
| 2020-12-11 | $30.55 | $30.63 | $30.50 | $30.50 | $29.68 | 1,281 |
| 2020-12-10 | $30.49 | $30.59 | $30.47 | $30.59 | $29.76 | 615 |
| 2020-12-09 | $30.75 | $30.75 | $30.18 | $30.18 | $29.36 | 5,750 |
| 2020-12-08 | $30.73 | $30.73 | $30.73 | $30.73 | $29.90 | 484 |
| 2020-12-07 | $30.70 | $30.81 | $30.59 | $30.64 | $29.81 | 2,849 |
| 2020-12-04 | $30.57 | $30.59 | $30.57 | $30.59 | $29.76 | 1,822 |
| 2020-12-03 | $30.27 | $30.45 | $30.27 | $30.33 | $29.50 | 632 |
| 2020-12-02 | $30.06 | $30.19 | $30.06 | $30.18 | $29.36 | 1,084 |
| 2020-12-01 | $30.21 | $30.23 | $30.19 | $30.19 | $29.37 | 891 |
| 2020-11-30 | $29.98 | $29.99 | $29.80 | $29.99 | $29.17 | 704 |
| 2020-11-27 | $29.78 | $29.78 | $29.78 | $29.78 | $28.97 | 45 |
| 2020-11-25 | $29.19 | $29.19 | $29.19 | $29.19 | $28.39 | 143 |
| 2020-11-24 | $29.03 | $29.03 | $29.01 | $29.01 | $28.23 | 548 |
| 2020-11-23 | $28.94 | $28.94 | $28.94 | $28.94 | $28.16 | 126 |
| 2020-11-20 | $28.88 | $28.88 | $28.88 | $28.88 | $28.10 | 129 |
| 2020-11-19 | $28.47 | $28.47 | $28.45 | $28.47 | $27.70 | 785 |
| 2020-11-18 | $28.35 | $28.49 | $28.24 | $28.24 | $27.48 | 646 |
| 2020-11-17 | $28.37 | $28.37 | $28.34 | $28.34 | $27.57 | 170 |
| 2020-11-16 | $28.41 | $28.41 | $28.41 | $28.41 | $27.64 | 274 |
| 2020-11-13 | $28.27 | $28.39 | $28.27 | $28.39 | $27.62 | 267 |
| 2020-11-12 | $28.02 | $28.02 | $27.91 | $27.95 | $27.19 | 680 |
| 2020-11-11 | $28.19 | $28.25 | $28.19 | $28.25 | $27.48 | 274 |
| 2020-11-10 | $27.80 | $27.83 | $27.72 | $27.74 | $26.98 | 22,790 |
| 2020-11-09 | $28.25 | $28.39 | $27.93 | $27.93 | $27.17 | 4,106 |
| 2020-11-06 | $28.27 | $28.29 | $28.25 | $28.25 | $27.48 | 997 |
| 2020-11-05 | $28.00 | $28.20 | $28.00 | $28.20 | $27.44 | 727 |
| 2020-11-04 | $27.31 | $27.31 | $27.31 | $27.31 | $26.57 | 137 |
| 2020-11-03 | $26.87 | $26.87 | $26.87 | $26.87 | $26.14 | 133 |
| 2020-11-02 | $26.25 | $26.25 | $26.03 | $26.20 | $25.49 | 6,062 |
| 2020-10-30 | $26.00 | $26.00 | $25.90 | $25.97 | $25.26 | 3,472 |
| 2020-10-29 | $26.40 | $26.41 | $26.40 | $26.41 | $25.70 | 1,097 |
| 2020-10-28 | $26.35 | $26.41 | $26.27 | $26.27 | $25.56 | 2,821 |
| 2020-10-27 | $27.34 | $27.34 | $27.27 | $27.34 | $26.60 | 825 |
| 2020-10-26 | $27.50 | $27.52 | $27.01 | $27.16 | $26.43 | 1,778 |
| 2020-10-23 | $27.95 | $27.95 | $27.86 | $27.86 | $27.11 | 220 |
| 2020-10-22 | $27.86 | $27.86 | $27.86 | $27.86 | $27.11 | 208 |
| 2020-10-21 | $28.26 | $28.26 | $27.97 | $27.97 | $27.21 | 2,245 |
| 2020-10-20 | $28.35 | $28.38 | $28.24 | $28.24 | $27.47 | 1,557 |
| 2020-10-19 | $28.22 | $28.22 | $28.19 | $28.19 | $27.43 | 631 |
| 2020-10-16 | $28.50 | $28.50 | $28.37 | $28.41 | $27.64 | 3,454 |
| 2020-10-15 | $28.25 | $28.39 | $28.24 | $28.39 | $27.62 | 418 |
| 2020-10-14 | $28.91 | $28.91 | $28.66 | $28.66 | $27.88 | 1,187 |
| 2020-10-13 | $28.79 | $28.84 | $28.76 | $28.84 | $28.06 | 1,100 |
| 2020-10-12 | $28.89 | $28.89 | $28.84 | $28.84 | $28.06 | 540 |
| 2020-10-09 | $28.81 | $28.89 | $28.81 | $28.89 | $28.10 | 1,456 |
| 2020-10-08 | $28.40 | $28.40 | $28.35 | $28.40 | $27.63 | 669 |
| 2020-10-07 | $28.10 | $28.21 | $28.10 | $28.21 | $27.45 | 1,938 |
| 2020-10-06 | $27.80 | $27.82 | $27.80 | $27.82 | $27.07 | 126 |
| 2020-10-05 | $28.08 | $28.15 | $28.08 | $28.15 | $27.38 | 371 |
| 2020-10-02 | $27.65 | $27.65 | $27.50 | $27.50 | $26.75 | 522 |
| 2020-10-01 | $27.99 | $27.99 | $27.90 | $27.94 | $27.18 | 569 |
| 2020-09-30 | $27.89 | $27.89 | $27.67 | $27.77 | $27.02 | 1,362 |
| 2020-09-29 | $27.65 | $27.76 | $27.65 | $27.76 | $27.01 | 910 |
| 2020-09-28 | $27.58 | $27.61 | $27.58 | $27.58 | $26.83 | 478 |
| 2020-09-25 | $27.11 | $27.15 | $27.11 | $27.15 | $26.42 | 177 |
| 2020-09-24 | $26.83 | $27.03 | $26.83 | $26.87 | $26.14 | 1,479 |
| 2020-09-23 | $26.91 | $26.91 | $26.91 | $26.91 | $26.18 | 320 |
| 2020-09-22 | $27.62 | $27.62 | $27.62 | $27.62 | $26.87 | 233 |
| 2020-09-21 | $27.12 | $27.49 | $27.12 | $27.49 | $26.74 | 805 |
| 2020-09-18 | $28.07 | $28.07 | $28.07 | $28.07 | $27.31 | 63 |
| 2020-09-17 | $27.95 | $28.07 | $27.86 | $28.07 | $27.31 | 474 |
| 2020-09-16 | $28.18 | $28.33 | $28.08 | $28.08 | $27.32 | 573 |
| 2020-09-15 | $28.20 | $28.20 | $28.11 | $28.11 | $27.34 | 1,070 |
| 2020-09-14 | $27.86 | $27.93 | $27.86 | $27.93 | $27.17 | 2,721 |
| 2020-09-11 | $27.53 | $27.55 | $27.42 | $27.42 | $26.68 | 2,226 |
| 2020-09-10 | $27.72 | $27.72 | $27.40 | $27.40 | $26.66 | 294 |
| 2020-09-09 | $27.69 | $27.85 | $27.69 | $27.81 | $27.06 | 728 |
| 2020-09-08 | $27.14 | $27.29 | $27.00 | $27.00 | $26.27 | 3,681 |
| 2020-09-04 | $27.00 | $27.50 | $26.95 | $27.50 | $26.76 | 845 |
| 2020-09-03 | $27.50 | $27.88 | $27.50 | $27.74 | $26.99 | 4,218 |
| 2020-09-02 | $28.65 | $28.66 | $28.50 | $28.66 | $27.88 | 817 |
| 2020-09-01 | $28.53 | $28.53 | $28.53 | $28.53 | $27.76 | 109 |
| 2020-08-31 | $28.30 | $28.47 | $28.30 | $28.46 | $27.69 | 818 |
| 2020-08-28 | $28.26 | $28.35 | $28.26 | $28.35 | $27.58 | 1,510 |
| 2020-08-27 | $28.21 | $28.21 | $28.10 | $28.14 | $27.37 | 1,975 |
| 2020-08-26 | $28.07 | $28.44 | $28.07 | $28.40 | $27.63 | 6,302 |
| 2020-08-25 | $27.98 | $28.09 | $27.98 | $28.09 | $27.32 | 563 |
| 2020-08-24 | $28.00 | $28.06 | $27.92 | $27.92 | $27.17 | 1,488 |
| 2020-08-21 | $27.98 | $27.98 | $27.82 | $27.90 | $27.15 | 7,716 |
| 2020-08-20 | $28.09 | $28.14 | $28.08 | $28.14 | $27.37 | 444 |
| 2020-08-19 | $28.28 | $28.33 | $28.11 | $28.11 | $27.35 | 897 |
| 2020-08-18 | $28.37 | $28.37 | $28.24 | $28.29 | $27.52 | 510 |
| 2020-08-17 | $28.21 | $28.29 | $28.21 | $28.29 | $27.53 | 254 |
| 2020-08-14 | $27.79 | $27.79 | $27.78 | $27.78 | $27.03 | 288 |
| 2020-08-13 | $27.56 | $27.83 | $27.56 | $27.77 | $27.01 | 845 |
| 2020-08-12 | $27.53 | $27.66 | $27.53 | $27.62 | $26.87 | 524 |
| 2020-08-11 | $27.62 | $27.62 | $27.21 | $27.21 | $26.47 | 829 |
| 2020-08-10 | $27.74 | $27.74 | $27.73 | $27.73 | $26.98 | 1,349 |
| 2020-08-07 | $27.74 | $27.76 | $27.74 | $27.76 | $27.00 | 690 |
| 2020-08-06 | $28.06 | $28.06 | $27.86 | $27.99 | $27.23 | 3,461 |
| 2020-08-05 | $28.06 | $28.12 | $28.06 | $28.07 | $27.30 | 1,091 |
| 2020-08-04 | $27.61 | $27.88 | $27.61 | $27.88 | $27.12 | 1,549 |
| 2020-08-03 | $27.65 | $27.65 | $27.65 | $27.65 | $26.90 | 104 |
| 2020-07-31 | $27.40 | $27.40 | $27.03 | $27.18 | $26.44 | 2,255 |
| 2020-07-30 | $27.10 | $27.44 | $26.98 | $27.44 | $26.70 | 1,985 |
| 2020-07-29 | $27.68 | $27.70 | $27.59 | $27.65 | $26.90 | 4,121 |
| 2020-07-28 | $27.60 | $27.60 | $27.43 | $27.43 | $26.69 | 722 |
| 2020-07-27 | $27.37 | $27.66 | $27.28 | $27.66 | $26.91 | 2,967 |
| 2020-07-24 | $27.00 | $27.11 | $27.00 | $27.08 | $26.34 | 1,226 |
| 2020-07-23 | $27.62 | $27.62 | $27.20 | $27.27 | $26.53 | 901 |
| 2020-07-22 | $27.60 | $27.67 | $27.54 | $27.67 | $26.92 | 1,334 |
| 2020-07-21 | $27.66 | $27.66 | $27.46 | $27.46 | $26.72 | 1,214 |
| 2020-07-20 | $27.39 | $27.47 | $27.35 | $27.46 | $26.72 | 1,935 |
| 2020-07-17 | $26.82 | $27.07 | $26.82 | $27.05 | $26.32 | 1,147 |
| 2020-07-16 | $26.74 | $26.75 | $26.74 | $26.75 | $26.02 | 485 |
| 2020-07-15 | $26.85 | $26.93 | $26.85 | $26.93 | $26.20 | 505 |
| 2020-07-14 | $25.99 | $26.55 | $25.99 | $26.55 | $25.83 | 1,010 |
| 2020-07-13 | $26.55 | $26.55 | $26.02 | $26.02 | $25.31 | 812 |
| 2020-07-10 | $26.23 | $26.34 | $26.23 | $26.34 | $25.63 | 641 |
| 2020-07-09 | $26.25 | $26.25 | $26.23 | $26.23 | $25.52 | 442 |
| 2020-07-08 | $26.45 | $26.45 | $26.18 | $26.39 | $25.67 | 400 |
| 2020-07-07 | $26.18 | $26.30 | $26.13 | $26.13 | $25.43 | 963 |
| 2020-07-06 | $26.35 | $26.35 | $26.27 | $26.33 | $25.61 | 672 |
| 2020-07-02 | $26.09 | $26.15 | $26.03 | $26.03 | $25.32 | 22,290 |
| 2020-07-01 | $25.76 | $25.81 | $25.76 | $25.77 | $25.07 | 1,064 |
| 2020-06-30 | $25.42 | $25.73 | $25.42 | $25.73 | $25.03 | 457 |
| 2020-06-29 | $25.40 | $25.44 | $25.40 | $25.41 | $24.72 | 550 |
| 2020-06-26 | $25.46 | $25.46 | $25.21 | $25.24 | $24.56 | 3,271 |
| 2020-06-25 | $25.15 | $25.53 | $25.15 | $25.53 | $24.83 | 747 |
| 2020-06-24 | $25.16 | $25.30 | $25.16 | $25.30 | $24.61 | 323 |
| 2020-06-23 | $26.04 | $26.08 | $25.93 | $25.93 | $25.23 | 2,527 |
| 2020-06-22 | $25.83 | $25.87 | $25.83 | $25.86 | $25.16 | 1,293 |
| 2020-06-19 | $25.82 | $25.82 | $25.60 | $25.60 | $24.91 | 256 |
| 2020-06-18 | $25.52 | $25.57 | $25.52 | $25.56 | $24.86 | 1,934 |
| 2020-06-17 | $25.65 | $25.70 | $25.56 | $25.56 | $24.86 | 5,181 |
| 2020-06-16 | $25.77 | $25.78 | $25.56 | $25.56 | $24.87 | 2,321 |
| 2020-06-15 | $24.53 | $25.23 | $24.53 | $25.23 | $24.54 | 1,254 |
| 2020-06-12 | $25.16 | $25.16 | $24.76 | $24.92 | $24.25 | 583 |
| 2020-06-11 | $25.00 | $25.00 | $24.58 | $24.60 | $23.93 | 1,671 |
| 2020-06-10 | $25.98 | $26.09 | $25.98 | $26.09 | $25.39 | 477 |
| 2020-06-09 | $25.91 | $26.11 | $25.91 | $26.05 | $25.34 | 2,109 |
| 2020-06-08 | $26.01 | $26.23 | $25.99 | $26.23 | $25.51 | 16,870 |
| 2020-06-05 | $25.90 | $25.98 | $25.90 | $25.93 | $25.22 | 2,572 |
| 2020-06-04 | $25.67 | $25.69 | $25.55 | $25.55 | $24.86 | 2,523 |
| 2020-06-03 | $25.60 | $25.67 | $25.56 | $25.67 | $24.97 | 4,986 |
| 2020-06-02 | $25.30 | $25.46 | $25.28 | $25.46 | $24.76 | 513 |
| 2020-06-01 | $25.27 | $25.27 | $25.25 | $25.25 | $24.56 | 316 |
| 2020-05-29 | $24.66 | $24.89 | $24.66 | $24.89 | $24.22 | 640 |
| 2020-05-28 | $24.60 | $24.73 | $24.49 | $24.49 | $23.82 | 1,661 |
| 2020-05-27 | $24.10 | $24.45 | $23.96 | $24.45 | $23.79 | 1,868 |
| 2020-05-26 | $24.54 | $24.54 | $24.33 | $24.33 | $23.67 | 41,223 |
| 2020-05-22 | $23.96 | $24.03 | $23.95 | $24.03 | $23.38 | 3,304 |
| 2020-05-21 | $23.96 | $24.04 | $23.96 | $24.04 | $23.39 | 376 |
| 2020-05-20 | $24.16 | $24.20 | $24.16 | $24.20 | $23.54 | 1,635 |
| 2020-05-19 | $23.89 | $23.89 | $23.89 | $23.89 | $23.24 | 231 |
| 2020-05-18 | $23.82 | $24.00 | $23.79 | $23.99 | $23.34 | 1,735 |
| 2020-05-15 | $23.16 | $23.21 | $23.16 | $23.21 | $22.58 | 1,024 |
| 2020-05-14 | $22.53 | $23.02 | $22.50 | $23.02 | $22.40 | 4,432 |
| 2020-05-13 | $23.41 | $23.41 | $22.92 | $23.03 | $22.40 | 808 |
| 2020-05-12 | $23.82 | $23.82 | $23.41 | $23.41 | $22.78 | 805 |
| 2020-05-11 | $23.55 | $23.64 | $23.54 | $23.64 | $22.99 | 2,577 |
| 2020-05-08 | $23.54 | $23.54 | $23.35 | $23.52 | $22.88 | 2,228 |
| 2020-05-07 | $23.10 | $23.18 | $23.10 | $23.18 | $22.55 | 312 |
| 2020-05-06 | $22.98 | $22.98 | $22.92 | $22.92 | $22.30 | 696 |
| 2020-05-05 | $22.97 | $22.98 | $22.85 | $22.85 | $22.23 | 866 |
| 2020-05-04 | $22.39 | $22.60 | $22.36 | $22.60 | $21.98 | 1,905 |
| 2020-05-01 | $22.34 | $22.42 | $22.34 | $22.42 | $21.81 | 365 |
| 2020-04-30 | $23.04 | $23.13 | $22.92 | $22.92 | $22.30 | 752 |
| 2020-04-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.12 | 48 |
| 2020-04-28 | $22.79 | $22.79 | $22.73 | $22.73 | $22.12 | 402 |
| 2020-04-27 | $22.58 | $22.68 | $22.58 | $22.66 | $22.04 | 2,912 |
| 2020-04-24 | $22.17 | $22.30 | $22.02 | $22.30 | $21.70 | 1,453 |
| 2020-04-23 | $21.88 | $21.88 | $21.88 | $21.88 | $21.29 | 87 |
| 2020-04-22 | $21.43 | $21.43 | $21.43 | $21.43 | $20.85 | 210 |
| 2020-04-21 | $21.50 | $21.50 | $21.40 | $21.43 | $20.85 | 4,201 |
| 2020-04-20 | $22.01 | $22.18 | $22.01 | $22.07 | $21.47 | 1,815 |
| 2020-04-17 | $21.47 | $21.47 | $21.47 | $21.47 | $20.89 | 133 |
| 2020-04-16 | $21.34 | $21.47 | $21.34 | $21.47 | $20.89 | 906 |
| 2020-04-15 | $21.36 | $21.36 | $21.30 | $21.30 | $20.72 | 3,895 |
| 2020-04-14 | $21.96 | $21.96 | $21.89 | $21.94 | $21.34 | 725 |
| 2020-04-13 | $21.36 | $21.51 | $21.26 | $21.51 | $20.93 | 1,765 |
| 2020-04-09 | $21.56 | $21.56 | $21.36 | $21.49 | $20.91 | 1,115 |
| 2020-04-08 | $20.81 | $20.81 | $20.81 | $20.81 | $20.25 | 243 |
| 2020-04-07 | $21.19 | $21.19 | $20.81 | $20.81 | $20.25 | 2,340 |
| 2020-04-06 | $20.49 | $20.74 | $20.49 | $20.74 | $20.18 | 267 |
| 2020-04-03 | $19.63 | $19.63 | $19.50 | $19.56 | $19.03 | 538 |
| 2020-04-02 | $19.52 | $19.52 | $19.52 | $19.52 | $18.99 | 45 |
| 2020-04-01 | $19.76 | $19.76 | $19.52 | $19.52 | $18.99 | 497 |
| 2020-03-31 | $20.17 | $20.22 | $20.17 | $20.22 | $19.67 | 306 |
| 2020-03-30 | $20.18 | $20.29 | $20.18 | $20.29 | $19.74 | 645 |
| 2020-03-27 | $19.80 | $19.84 | $19.80 | $19.84 | $19.31 | 897 |
| 2020-03-26 | $20.15 | $20.42 | $20.00 | $20.42 | $19.86 | 6,804 |
| 2020-03-25 | $19.07 | $19.68 | $19.07 | $19.68 | $19.15 | 2,357 |
| 2020-03-24 | $18.59 | $19.01 | $18.59 | $19.01 | $18.49 | 3,278 |
| 2020-03-23 | $17.64 | $17.67 | $17.43 | $17.43 | $16.96 | 949 |
| 2020-03-20 | $18.40 | $18.40 | $17.68 | $17.68 | $17.20 | 2,037 |
| 2020-03-19 | $17.78 | $18.02 | $17.69 | $18.02 | $17.53 | 2,977 |
| 2020-03-18 | $17.76 | $17.76 | $17.16 | $17.68 | $17.20 | 1,826 |
| 2020-03-17 | $18.84 | $18.89 | $18.73 | $18.89 | $18.38 | 645 |
| 2020-03-16 | $17.56 | $18.72 | $17.05 | $18.06 | $17.57 | 1,523 |
| 2020-03-13 | $20.06 | $20.06 | $18.91 | $19.82 | $19.28 | 1,745 |
| 2020-03-12 | $18.68 | $19.68 | $18.68 | $19.11 | $18.59 | 4,105 |
| 2020-03-11 | $22.06 | $22.06 | $21.40 | $21.48 | $20.90 | 559 |
| 2020-03-10 | $22.54 | $22.60 | $22.34 | $22.60 | $21.99 | 2,855 |
| 2020-03-09 | $22.23 | $22.48 | $22.00 | $22.01 | $21.41 | 3,705 |
| 2020-03-06 | $23.99 | $24.02 | $23.98 | $24.02 | $23.36 | 1,646 |
| 2020-03-05 | $24.51 | $24.52 | $24.51 | $24.52 | $23.86 | 179 |
| 2020-03-04 | $24.92 | $25.08 | $24.92 | $25.08 | $24.40 | 196 |
| 2020-03-03 | $24.48 | $24.48 | $24.48 | $24.48 | $23.82 | 121 |
| 2020-03-02 | $24.31 | $24.73 | $24.22 | $24.73 | $24.06 | 793 |
| 2020-02-28 | $23.67 | $24.06 | $23.64 | $24.06 | $23.41 | 7,434 |
| 2020-02-27 | $25.06 | $25.25 | $24.55 | $24.55 | $23.89 | 1,783 |
| 2020-02-26 | $25.48 | $25.48 | $25.45 | $25.46 | $24.77 | 793 |
| 2020-02-25 | $26.07 | $26.07 | $25.56 | $25.56 | $24.87 | 2,976 |
| 2020-02-24 | $26.33 | $26.33 | $26.07 | $26.07 | $25.36 | 17,242 |
| 2020-02-21 | $27.05 | $27.05 | $26.93 | $26.96 | $26.23 | 4,357 |
| 2020-02-20 | $27.07 | $27.14 | $27.07 | $27.14 | $26.41 | 548 |
| 2020-02-19 | $27.21 | $27.26 | $27.21 | $27.26 | $26.52 | 1,850 |
| 2020-02-18 | $27.01 | $27.07 | $27.01 | $27.07 | $26.34 | 2,065 |
| 2020-02-14 | $27.02 | $27.05 | $27.02 | $27.05 | $26.32 | 222 |
| 2020-02-13 | $27.09 | $27.14 | $27.08 | $27.09 | $26.35 | 6,266 |
| 2020-02-12 | $27.21 | $27.21 | $27.17 | $27.20 | $26.46 | 1,444 |
| 2020-02-11 | $27.23 | $27.23 | $27.19 | $27.19 | $26.45 | 5,040 |
| 2020-02-10 | $26.84 | $27.00 | $26.84 | $27.00 | $26.27 | 2,635 |
| 2020-02-07 | $26.88 | $26.91 | $26.88 | $26.90 | $26.17 | 4,466 |
| 2020-02-06 | $27.21 | $27.23 | $27.21 | $27.23 | $26.49 | 541 |
| 2020-02-05 | $27.23 | $27.23 | $27.03 | $27.14 | $26.41 | 4,731 |
| 2020-02-04 | $26.90 | $27.01 | $26.90 | $26.98 | $26.25 | 1,592 |
| 2020-02-03 | $26.65 | $26.65 | $26.65 | $26.65 | $25.93 | 971 |
| 2020-01-31 | $26.90 | $26.90 | $26.58 | $26.60 | $25.88 | 4,135 |
| 2020-01-30 | $27.05 | $27.05 | $27.05 | $27.05 | $26.31 | 116 |
| 2020-01-29 | $27.09 | $27.14 | $27.09 | $27.10 | $26.36 | 863 |
| 2020-01-28 | $26.90 | $27.11 | $26.90 | $27.11 | $26.38 | 973 |
| 2020-01-27 | $26.92 | $26.96 | $26.74 | $26.94 | $26.21 | 2,580 |
| 2020-01-24 | $27.49 | $27.56 | $27.32 | $27.40 | $26.65 | 4,308 |
| 2020-01-23 | $27.42 | $27.47 | $27.36 | $27.47 | $26.73 | 3,084 |
| 2020-01-22 | $27.61 | $27.61 | $27.48 | $27.48 | $26.73 | 1,364 |
| 2020-01-21 | $27.44 | $27.55 | $27.44 | $27.50 | $26.75 | 2,506 |
| 2020-01-17 | $27.51 | $27.52 | $27.48 | $27.52 | $26.78 | 2,427 |
| 2020-01-16 | $27.38 | $27.45 | $27.37 | $27.45 | $26.71 | 2,743 |
| 2020-01-15 | $27.32 | $27.34 | $27.32 | $27.34 | $26.59 | 521 |
| 2020-01-14 | $27.16 | $27.29 | $27.16 | $27.28 | $26.54 | 1,252 |
| 2020-01-13 | $27.08 | $27.28 | $27.08 | $27.27 | $26.53 | 11,384 |
| 2020-01-10 | $27.10 | $27.14 | $27.06 | $27.08 | $26.34 | 2,236 |
| 2020-01-09 | $27.05 | $27.08 | $27.05 | $27.07 | $26.33 | 887 |
| 2020-01-08 | $26.91 | $27.01 | $26.91 | $26.96 | $26.23 | 2,794 |
| 2020-01-07 | $26.90 | $27.03 | $26.90 | $26.98 | $26.25 | 6,136 |
| 2020-01-06 | $26.73 | $26.93 | $26.55 | $26.93 | $26.20 | 1,195 |
| 2020-01-03 | $26.83 | $26.94 | $26.83 | $26.87 | $26.14 | 4,791 |
| 2020-01-02 | $27.10 | $27.10 | $27.00 | $27.08 | $26.34 | 986 |
| 2019-12-31 | $26.81 | $26.95 | $26.81 | $26.95 | $26.21 | 783 |
| 2019-12-30 | $26.98 | $26.98 | $26.81 | $26.84 | $26.11 | 1,302 |
| 2019-12-27 | $27.00 | $27.03 | $26.97 | $26.97 | $26.24 | 2,859 |
| 2019-12-26 | $26.90 | $26.99 | $26.90 | $26.96 | $26.23 | 1,564 |
| 2019-12-24 | $26.87 | $26.87 | $26.87 | $26.87 | $26.14 | 81 |
| 2019-12-23 | $27.12 | $27.12 | $27.12 | $27.12 | $26.06 | 370 |
| 2019-12-20 | $27.03 | $27.06 | $27.02 | $27.02 | $25.97 | 834 |
| 2019-12-19 | $26.90 | $26.99 | $26.90 | $26.99 | $25.94 | 626 |
| 2019-12-18 | $26.97 | $27.00 | $26.89 | $26.94 | $25.89 | 1,723 |
| 2019-12-17 | $27.05 | $27.05 | $26.96 | $26.98 | $25.94 | 572 |
| 2019-12-16 | $27.05 | $27.08 | $27.01 | $27.02 | $25.97 | 2,702 |
| 2019-12-13 | $26.76 | $26.96 | $26.76 | $26.89 | $25.84 | 2,625 |
| 2019-12-12 | $26.76 | $26.78 | $26.68 | $26.78 | $25.74 | 851 |
| 2019-12-11 | $26.61 | $26.61 | $26.61 | $26.61 | $25.57 | 109 |
| 2019-12-10 | $26.44 | $26.49 | $26.44 | $26.47 | $25.44 | 1,026 |
| 2019-12-09 | $26.45 | $26.55 | $26.44 | $26.46 | $25.43 | 1,786 |
| 2019-12-06 | $26.50 | $26.50 | $26.47 | $26.48 | $25.45 | 1,890 |
| 2019-12-05 | $26.36 | $26.38 | $26.36 | $26.38 | $25.35 | 1,364 |
| 2019-12-04 | $26.37 | $26.37 | $26.37 | $26.37 | $25.34 | 104 |
| 2019-12-03 | $26.03 | $26.15 | $26.03 | $26.15 | $25.13 | 420 |
| 2019-12-02 | $26.31 | $26.31 | $26.09 | $26.12 | $25.10 | 3,083 |
| 2019-11-29 | $26.29 | $26.35 | $26.29 | $26.33 | $25.31 | 2,631 |
| 2019-11-27 | $26.21 | $26.33 | $26.20 | $26.33 | $25.31 | 562 |
| 2019-11-26 | $26.14 | $26.21 | $26.11 | $26.21 | $25.20 | 1,053 |
| 2019-11-25 | $25.95 | $26.07 | $25.95 | $26.07 | $25.06 | 2,490 |
| 2019-11-22 | $25.96 | $25.96 | $25.95 | $25.95 | $24.94 | 144 |
| 2019-11-21 | $25.97 | $26.00 | $25.97 | $25.98 | $24.97 | 561 |
| 2019-11-20 | $26.04 | $26.05 | $26.04 | $26.05 | $25.03 | 1,205 |
| 2019-11-19 | $26.26 | $26.31 | $26.11 | $26.11 | $25.10 | 4,206 |
| 2019-11-18 | $26.02 | $26.10 | $25.99 | $26.07 | $25.06 | 1,307 |
| 2019-11-15 | $25.99 | $26.02 | $25.99 | $26.01 | $25.00 | 585 |
| 2019-11-14 | $25.88 | $25.89 | $25.88 | $25.89 | $24.88 | 382 |
| 2019-11-13 | $25.92 | $25.95 | $25.91 | $25.91 | $24.91 | 461 |
| 2019-11-12 | $25.85 | $25.85 | $25.81 | $25.81 | $24.81 | 197 |
| 2019-11-11 | $25.68 | $25.77 | $25.68 | $25.76 | $24.76 | 619 |
| 2019-11-08 | $25.57 | $25.75 | $25.57 | $25.75 | $24.75 | 1,989 |
| 2019-11-07 | $25.70 | $25.70 | $25.65 | $25.65 | $24.65 | 980 |
| 2019-11-06 | $25.60 | $25.60 | $25.60 | $25.60 | $24.60 | 6 |
| 2019-11-05 | $25.57 | $25.57 | $25.51 | $25.54 | $24.55 | 721 |
| 2019-11-04 | $25.61 | $25.61 | $25.46 | $25.55 | $24.56 | 6,597 |
| 2019-11-01 | $25.54 | $25.54 | $25.54 | $25.54 | $24.55 | 47 |
| 2019-10-31 | $25.28 | $25.29 | $25.28 | $25.29 | $24.31 | 426 |
| 2019-10-30 | $25.25 | $25.36 | $25.25 | $25.36 | $24.37 | 110 |
| 2019-10-29 | $25.17 | $25.22 | $25.17 | $25.21 | $24.23 | 419 |
| 2019-10-28 | $25.10 | $25.16 | $25.10 | $25.14 | $24.16 | 933 |
| 2019-10-25 | $25.06 | $25.07 | $25.06 | $25.07 | $24.10 | 336 |
| 2019-10-24 | $24.95 | $25.04 | $24.95 | $25.04 | $24.06 | 859 |
| 2019-10-23 | $24.85 | $24.85 | $24.85 | $24.85 | $23.88 | 121 |
| 2019-10-22 | $24.90 | $24.90 | $24.82 | $24.82 | $23.85 | 508 |
| 2019-10-21 | $24.92 | $24.96 | $24.92 | $24.96 | $23.99 | 365 |
| 2019-10-18 | $24.88 | $24.88 | $24.83 | $24.83 | $23.87 | 453 |
| 2019-10-17 | $24.92 | $24.95 | $24.92 | $24.95 | $23.98 | 301 |
| 2019-10-16 | $24.78 | $24.84 | $24.78 | $24.84 | $23.87 | 105 |
| 2019-10-15 | $24.76 | $24.86 | $24.76 | $24.86 | $23.89 | 741 |
| 2019-10-14 | $24.71 | $24.71 | $24.67 | $24.67 | $23.71 | 1,027 |
| 2019-10-11 | $24.79 | $24.84 | $24.74 | $24.74 | $23.78 | 1,590 |
| 2019-10-10 | $24.57 | $24.57 | $24.52 | $24.52 | $23.57 | 523 |
| 2019-10-09 | $24.55 | $24.57 | $24.55 | $24.57 | $23.61 | 364 |
| 2019-10-08 | $24.44 | $24.44 | $24.42 | $24.42 | $23.47 | 155 |
| 2019-10-07 | $24.77 | $24.77 | $24.70 | $24.70 | $23.74 | 354 |
| 2019-10-04 | $24.68 | $24.73 | $24.68 | $24.69 | $23.73 | 2,327 |
| 2019-10-03 | $24.55 | $24.55 | $24.55 | $24.55 | $23.60 | 410 |
| 2019-10-02 | $24.55 | $24.55 | $24.33 | $24.37 | $23.43 | 1,707 |
| 2019-10-01 | $24.70 | $24.70 | $24.64 | $24.64 | $23.68 | 654 |
| 2019-09-30 | $24.87 | $24.87 | $24.72 | $24.84 | $23.87 | 6,017 |
| 2019-09-27 | $24.92 | $24.92 | $24.92 | $24.92 | $23.95 | 526 |
| 2019-09-26 | $25.12 | $25.15 | $25.12 | $25.15 | $24.17 | 179 |
| 2019-09-25 | $25.19 | $25.19 | $25.19 | $25.19 | $24.21 | 90 |
| 2019-09-24 | $25.37 | $25.37 | $25.24 | $25.24 | $24.26 | 2,255 |
| 2019-09-23 | $25.32 | $25.39 | $25.32 | $25.37 | $24.38 | 1,175 |
| 2019-09-20 | $25.48 | $25.48 | $25.36 | $25.36 | $24.37 | 380 |
| 2019-09-19 | $25.50 | $25.53 | $25.44 | $25.44 | $24.45 | 1,750 |
| 2019-09-18 | $25.42 | $25.42 | $25.42 | $25.42 | $24.43 | 65 |
| 2019-09-17 | $25.43 | $25.51 | $25.43 | $25.51 | $24.52 | 452 |
| 2019-09-16 | $25.27 | $25.39 | $25.27 | $25.37 | $24.39 | 792 |
| 2019-09-13 | $25.44 | $25.44 | $25.37 | $25.37 | $24.39 | 783 |
| 2019-09-12 | $25.45 | $25.47 | $25.41 | $25.42 | $24.43 | 1,922 |
| 2019-09-11 | $25.28 | $25.33 | $25.28 | $25.33 | $24.34 | 2,000 |
| 2019-09-10 | $25.13 | $25.15 | $25.13 | $25.15 | $24.17 | 374 |
| 2019-09-09 | $25.28 | $25.28 | $25.22 | $25.22 | $24.24 | 1,555 |
| 2019-09-06 | $25.41 | $25.44 | $25.35 | $25.35 | $24.37 | 1,815 |
| 2019-09-05 | $25.34 | $25.35 | $25.32 | $25.35 | $24.37 | 1,145 |
| 2019-09-04 | $25.20 | $25.28 | $25.18 | $25.28 | $24.29 | 3,049 |
| 2019-09-03 | $24.96 | $25.01 | $24.96 | $24.97 | $24.00 | 899 |
| 2019-08-30 | $25.00 | $25.00 | $24.92 | $24.96 | $23.99 | 718 |
| 2019-08-29 | $24.91 | $24.91 | $24.89 | $24.89 | $23.92 | 191 |
| 2019-08-28 | $24.70 | $24.71 | $24.70 | $24.70 | $23.74 | 203 |
| 2019-08-27 | $24.59 | $24.66 | $24.59 | $24.66 | $23.70 | 185 |
| 2019-08-26 | $24.61 | $24.62 | $24.56 | $24.57 | $23.61 | 456 |
| 2019-08-23 | $24.63 | $24.63 | $24.43 | $24.43 | $23.48 | 222 |
| 2019-08-22 | $24.76 | $24.76 | $24.76 | $24.76 | $23.80 | 41 |
| 2019-08-21 | $24.85 | $24.85 | $24.82 | $24.82 | $23.86 | 399 |
| 2019-08-20 | $24.60 | $24.66 | $24.58 | $24.64 | $23.68 | 997 |
| 2019-08-19 | $24.64 | $24.66 | $24.64 | $24.64 | $23.68 | 1,358 |
| 2019-08-16 | $24.42 | $24.54 | $24.42 | $24.53 | $23.57 | 1,384 |
| 2019-08-15 | $24.40 | $24.40 | $24.27 | $24.31 | $23.37 | 839 |
| 2019-08-14 | $24.69 | $24.69 | $24.37 | $24.37 | $23.42 | 2,225 |
| 2019-08-13 | $24.96 | $24.96 | $24.96 | $24.96 | $23.99 | 453 |
| 2019-08-12 | $24.88 | $25.03 | $24.80 | $24.80 | $23.84 | 745 |
| 2019-08-09 | $25.03 | $25.03 | $24.96 | $25.02 | $24.05 | 590 |
| 2019-08-08 | $25.01 | $25.11 | $25.01 | $25.11 | $24.13 | 905 |
| 2019-08-07 | $24.67 | $24.83 | $24.59 | $24.83 | $23.87 | 833 |
| 2019-08-06 | $24.64 | $24.74 | $24.64 | $24.74 | $23.78 | 252 |
| 2019-08-05 | $24.77 | $24.77 | $24.60 | $24.60 | $23.65 | 5,874 |
| 2019-08-02 | $25.09 | $25.09 | $24.98 | $25.02 | $24.05 | 2,239 |
| 2019-08-01 | $25.28 | $25.47 | $25.22 | $25.22 | $24.24 | 382 |
| 2019-07-31 | $25.49 | $25.49 | $25.23 | $25.23 | $24.25 | 436 |
| 2019-07-30 | $25.46 | $25.50 | $25.46 | $25.50 | $24.51 | 1,098 |
| 2019-07-29 | $25.54 | $25.56 | $25.52 | $25.56 | $24.57 | 1,332 |
| 2019-07-26 | $25.61 | $25.63 | $25.61 | $25.63 | $24.63 | 1,598 |
| 2019-07-25 | $25.66 | $25.67 | $25.55 | $25.55 | $24.55 | 734 |
| 2019-07-24 | $25.70 | $25.76 | $25.70 | $25.76 | $24.75 | 144 |
| 2019-07-23 | $25.62 | $25.62 | $25.62 | $25.62 | $24.62 | 30 |
| 2019-07-22 | $25.61 | $25.61 | $25.57 | $25.57 | $24.57 | 241 |
| 2019-07-19 | $25.62 | $25.62 | $25.57 | $25.57 | $24.58 | 1,070 |
| 2019-07-18 | $25.64 | $25.64 | $25.64 | $25.64 | $24.64 | 221 |
| 2019-07-17 | $25.57 | $25.57 | $25.57 | $25.57 | $24.57 | 79 |
| 2019-07-16 | $25.56 | $25.56 | $25.53 | $25.53 | $24.54 | 1,077 |
| 2019-07-15 | $25.51 | $25.60 | $25.51 | $25.60 | $24.60 | 790 |
| 2019-07-12 | $25.41 | $25.46 | $25.41 | $25.46 | $24.47 | 311 |
| 2019-07-11 | $25.48 | $25.49 | $25.43 | $25.43 | $24.44 | 694 |
| 2019-07-10 | $25.46 | $25.46 | $25.46 | $25.46 | $24.47 | 6 |
| 2019-07-09 | $25.26 | $25.34 | $25.26 | $25.34 | $24.35 | 454 |
| 2019-07-08 | $25.43 | $25.43 | $25.38 | $25.38 | $24.39 | 331 |
| 2019-07-05 | $25.45 | $25.52 | $25.40 | $25.51 | $24.52 | 914 |
| 2019-07-03 | $25.59 | $25.60 | $25.59 | $25.60 | $24.60 | 284 |
| 2019-07-02 | $25.52 | $25.52 | $25.52 | $25.52 | $24.53 | 7 |
| 2019-07-01 | $25.40 | $25.40 | $25.40 | $25.40 | $24.42 | 69 |
| 2019-06-28 | $25.24 | $25.29 | $25.24 | $25.29 | $24.31 | 172 |
| 2019-06-27 | $25.13 | $25.13 | $25.13 | $25.13 | $24.15 | 38 |
| 2019-06-26 | $24.99 | $25.05 | $24.99 | $25.02 | $24.05 | 2,555 |
| 2019-06-25 | $25.22 | $25.22 | $25.01 | $25.02 | $24.04 | 1,527 |
| 2019-06-24 | $25.26 | $25.26 | $25.22 | $25.22 | $24.24 | 1,363 |
| 2019-06-21 | $25.27 | $25.27 | $25.25 | $25.25 | $24.27 | 654 |
| 2019-06-20 | $25.29 | $25.41 | $25.29 | $25.33 | $24.35 | 1,085 |
| 2019-06-19 | $24.95 | $25.08 | $24.95 | $25.08 | $24.11 | 425 |
| 2019-06-18 | $24.78 | $24.94 | $24.78 | $24.93 | $23.96 | 773 |
| 2019-06-17 | $24.64 | $24.64 | $24.62 | $24.62 | $23.66 | 708 |
| 2019-06-14 | $24.74 | $24.74 | $24.65 | $24.65 | $23.69 | 589 |
| 2019-06-13 | $24.78 | $24.78 | $24.75 | $24.75 | $23.79 | 322 |
| 2019-06-12 | $24.77 | $24.77 | $24.73 | $24.73 | $23.77 | 532 |
| 2019-06-11 | $24.81 | $24.81 | $24.74 | $24.76 | $23.80 | 1,325 |
| 2019-06-10 | $24.75 | $24.83 | $24.74 | $24.74 | $23.78 | 2,225 |
| 2019-06-07 | $24.53 | $24.66 | $24.53 | $24.66 | $23.70 | 934 |
| 2019-06-06 | $24.31 | $24.42 | $24.31 | $24.42 | $23.47 | 2,144 |
| 2019-06-05 | $24.35 | $24.35 | $24.32 | $24.33 | $23.38 | 1,477 |
| 2019-06-04 | $24.26 | $24.26 | $24.26 | $24.26 | $23.32 | 58 |
| 2019-06-03 | $23.72 | $23.86 | $23.72 | $23.86 | $22.94 | 228 |
| 2019-05-31 | $23.72 | $23.72 | $23.71 | $23.71 | $22.79 | 230 |
| 2019-05-30 | $23.82 | $23.82 | $23.82 | $23.82 | $22.89 | 9 |
| 2019-05-29 | $23.72 | $23.78 | $23.71 | $23.78 | $22.86 | 762 |
| 2019-05-28 | $23.95 | $23.95 | $23.95 | $23.95 | $23.02 | 160 |
| 2019-05-24 | $24.02 | $24.02 | $24.02 | $24.02 | $23.09 | 39 |
| 2019-05-23 | $24.05 | $24.05 | $23.85 | $23.85 | $22.92 | 1,079 |
| 2019-05-22 | $24.28 | $24.28 | $24.21 | $24.21 | $23.27 | 117 |
| 2019-05-21 | $24.31 | $24.31 | $24.31 | $24.31 | $23.37 | 36 |
| 2019-05-20 | $24.17 | $24.17 | $24.13 | $24.13 | $23.19 | 327 |
| 2019-05-17 | $24.29 | $24.29 | $24.29 | $24.29 | $23.35 | 42 |
| 2019-05-16 | $24.39 | $24.39 | $24.39 | $24.39 | $23.44 | 32 |
| 2019-05-15 | $24.03 | $24.25 | $24.03 | $24.25 | $23.31 | 188 |
| 2019-05-14 | $24.09 | $24.10 | $24.09 | $24.10 | $23.16 | 106 |
| 2019-05-13 | $23.95 | $23.96 | $23.89 | $23.91 | $22.98 | 1,233 |
| 2019-05-10 | $24.07 | $24.33 | $24.04 | $24.33 | $23.39 | 524 |
| 2019-05-09 | $24.21 | $24.21 | $24.21 | $24.21 | $23.27 | 104 |
| 2019-05-08 | $24.36 | $24.36 | $24.36 | $24.36 | $23.41 | 9 |
| 2019-05-07 | $24.44 | $24.44 | $24.26 | $24.26 | $23.32 | 454 |
| 2019-05-06 | $24.43 | $24.56 | $24.43 | $24.56 | $23.61 | 1,800 |
| 2019-05-03 | $24.59 | $24.60 | $24.59 | $24.60 | $23.64 | 804 |
| 2019-05-02 | $24.31 | $24.33 | $24.31 | $24.33 | $23.38 | 1,310 |
| 2019-05-01 | $24.39 | $24.39 | $24.39 | $24.39 | $23.44 | 226 |
| 2019-04-30 | $24.45 | $24.54 | $24.45 | $24.54 | $23.58 | 1,314 |
| 2019-04-29 | $24.46 | $24.46 | $24.45 | $24.45 | $23.50 | 537 |
| 2019-04-26 | $24.40 | $24.46 | $24.40 | $24.46 | $23.51 | 781 |
| 2019-04-25 | $24.29 | $24.29 | $24.27 | $24.29 | $23.35 | 1,204 |
| 2019-04-24 | $24.35 | $24.42 | $24.34 | $24.34 | $23.40 | 2,361 |
| 2019-04-23 | $24.26 | $24.38 | $24.26 | $24.36 | $23.41 | 3,362 |
| 2019-04-22 | $24.31 | $24.31 | $24.31 | $24.31 | $23.36 | 68 |
| 2019-04-18 | $24.33 | $24.33 | $24.33 | $24.33 | $23.39 | 16 |
| 2019-04-17 | $24.37 | $24.37 | $24.34 | $24.34 | $23.40 | 301 |
| 2019-04-16 | $24.34 | $24.34 | $24.34 | $24.34 | $23.40 | 49 |
| 2019-04-15 | $24.40 | $24.40 | $24.40 | $24.40 | $23.45 | 28 |
| 2019-04-12 | $24.42 | $24.42 | $24.42 | $24.42 | $23.47 | 23 |
| 2019-04-11 | $24.30 | $24.32 | $24.29 | $24.32 | $23.37 | 3,854 |
| 2019-04-10 | $24.38 | $24.38 | $24.38 | $24.38 | $23.43 | 2 |
| 2019-04-09 | $24.30 | $24.30 | $24.30 | $24.30 | $23.36 | 54 |
| 2019-04-08 | $24.41 | $24.42 | $24.41 | $24.42 | $23.47 | 211 |
| 2019-04-05 | $24.39 | $24.39 | $24.37 | $24.37 | $23.42 | 3,028 |
| 2019-04-04 | $24.36 | $24.36 | $24.36 | $24.36 | $23.41 | 146 |
| 2019-04-03 | $24.32 | $24.32 | $24.32 | $24.32 | $23.37 | 23 |
| 2019-04-02 | $24.10 | $24.22 | $24.10 | $24.22 | $23.27 | 278 |
| 2019-04-01 | $24.17 | $24.17 | $24.17 | $24.17 | $23.23 | 73 |
| 2019-03-29 | $24.03 | $24.05 | $24.03 | $24.05 | $23.11 | 136 |
| 2019-03-28 | $23.98 | $23.98 | $23.86 | $23.94 | $23.01 | 1,507 |
| 2019-03-27 | $23.97 | $23.97 | $23.94 | $23.94 | $23.01 | 122 |
| 2019-03-26 | $24.02 | $24.02 | $24.02 | $24.02 | $23.09 | 88 |
| 2019-03-25 | $23.87 | $23.87 | $23.87 | $23.87 | $22.94 | 96 |
| 2019-03-22 | $23.99 | $23.99 | $23.86 | $23.86 | $22.93 | 1,000 |
| 2019-03-21 | $24.25 | $24.25 | $24.25 | $24.25 | $23.31 | 73 |
| 2019-03-20 | $24.15 | $24.15 | $24.15 | $24.15 | $23.21 | 124 |
| 2019-03-19 | $24.25 | $24.25 | $24.17 | $24.17 | $23.23 | 542 |
| 2019-03-18 | $24.10 | $24.15 | $24.10 | $24.15 | $23.21 | 2,215 |
| 2019-03-15 | $24.03 | $24.11 | $24.03 | $24.07 | $23.14 | 2,402 |
| 2019-03-14 | $23.94 | $23.94 | $23.94 | $23.94 | $23.01 | 202 |
| 2019-03-13 | $24.03 | $24.04 | $24.03 | $24.04 | $23.10 | 287 |
| 2019-03-12 | $23.87 | $23.89 | $23.87 | $23.89 | $22.96 | 333 |
| 2019-03-11 | $23.70 | $23.79 | $23.70 | $23.79 | $22.87 | 1,062 |
| 2019-03-08 | $23.40 | $23.53 | $23.40 | $23.53 | $22.62 | 681 |
| 2019-03-07 | $23.60 | $23.60 | $23.47 | $23.51 | $22.60 | 851 |
| 2019-03-06 | $23.79 | $23.79 | $23.68 | $23.68 | $22.76 | 518 |
| 2019-03-05 | $23.87 | $23.89 | $23.87 | $23.88 | $22.95 | 2,393 |
| 2019-03-04 | $23.80 | $23.84 | $23.70 | $23.84 | $22.91 | 933 |
| 2019-03-01 | $23.77 | $23.77 | $23.74 | $23.74 | $22.81 | 825 |
| 2019-02-28 | $23.72 | $23.72 | $23.68 | $23.68 | $22.76 | 2,201 |
| 2019-02-27 | $23.72 | $23.73 | $23.72 | $23.73 | $22.81 | 367 |
| 2019-02-26 | $23.72 | $23.74 | $23.72 | $23.74 | $22.82 | 209 |
| 2019-02-25 | $23.74 | $23.79 | $23.74 | $23.74 | $22.81 | 3,155 |
| 2019-02-22 | $23.60 | $23.60 | $23.60 | $23.60 | $22.69 | 89 |
| 2019-02-21 | $23.49 | $23.52 | $23.45 | $23.45 | $22.54 | 1,500 |
| 2019-02-20 | $23.53 | $23.53 | $23.49 | $23.49 | $22.57 | 502 |
| 2019-02-19 | $23.38 | $23.46 | $23.38 | $23.42 | $22.51 | 3,280 |
| 2019-02-15 | $23.13 | $23.27 | $23.13 | $23.27 | $22.37 | 148 |
| 2019-02-14 | $22.99 | $23.03 | $22.99 | $23.03 | $22.14 | 253 |
| 2019-02-13 | $23.02 | $23.02 | $23.01 | $23.01 | $22.12 | 242 |
| 2019-02-12 | $22.93 | $22.96 | $22.93 | $22.96 | $22.06 | 1,754 |
| 2019-02-11 | $22.85 | $22.85 | $22.78 | $22.78 | $21.89 | 2,745 |
| 2019-02-08 | $22.83 | $22.83 | $22.83 | $22.83 | $21.94 | 55 |
| 2019-02-07 | $22.92 | $22.92 | $22.73 | $22.82 | $21.93 | 704 |
| 2019-02-06 | $23.09 | $23.09 | $23.03 | $23.03 | $22.13 | 716 |
| 2019-02-05 | $23.20 | $23.20 | $23.10 | $23.16 | $22.26 | 224 |
| 2019-02-04 | $23.10 | $23.10 | $23.08 | $23.08 | $22.18 | 388 |
| 2019-02-01 | $23.03 | $23.03 | $23.03 | $23.03 | $22.14 | 41 |
| 2019-01-31 | $22.88 | $22.96 | $22.88 | $22.96 | $22.07 | 562 |
| 2019-01-30 | $22.56 | $22.80 | $22.55 | $22.74 | $21.85 | 822 |
| 2019-01-29 | $22.63 | $22.63 | $22.47 | $22.49 | $21.61 | 981 |
| 2019-01-28 | $22.35 | $22.47 | $22.35 | $22.47 | $21.60 | 257 |
| 2019-01-25 | $22.44 | $22.51 | $22.42 | $22.51 | $21.63 | 708 |
| 2019-01-24 | $22.20 | $22.20 | $22.20 | $22.20 | $21.33 | 63 |
| 2019-01-23 | $22.05 | $22.05 | $22.05 | $22.05 | $21.19 | 26 |
| 2019-01-22 | $22.02 | $22.02 | $22.02 | $22.02 | $21.17 | 547 |
| 2019-01-18 | $22.32 | $22.38 | $22.32 | $22.34 | $21.47 | 1,255 |
| 2019-01-17 | $22.18 | $22.22 | $22.18 | $22.22 | $21.36 | 349 |
| 2019-01-16 | $22.22 | $22.22 | $22.18 | $22.18 | $21.31 | 176 |
| 2019-01-15 | $22.11 | $22.12 | $22.10 | $22.12 | $21.26 | 3,607 |
| 2019-01-14 | $21.99 | $21.99 | $21.99 | $21.99 | $21.13 | 196 |
| 2019-01-11 | $22.10 | $22.12 | $22.10 | $22.12 | $21.26 | 1,610 |
| 2019-01-10 | $22.06 | $22.16 | $22.06 | $22.16 | $21.29 | 354 |
| 2019-01-09 | $22.00 | $22.09 | $21.96 | $22.07 | $21.21 | 1,659 |
| 2019-01-08 | $21.79 | $21.86 | $21.76 | $21.86 | $21.01 | 5,389 |
| 2019-01-07 | $21.57 | $21.70 | $21.57 | $21.69 | $20.84 | 1,371 |
| 2019-01-04 | $21.04 | $21.52 | $21.04 | $21.50 | $20.66 | 1,813 |
| 2019-01-03 | $20.79 | $20.97 | $20.79 | $20.87 | $20.06 | 375 |
| 2019-01-02 | $20.72 | $21.09 | $20.72 | $21.06 | $20.25 | 1,275 |
| 2018-12-31 | $20.80 | $20.95 | $20.80 | $20.95 | $20.14 | 2,598 |
| 2018-12-28 | $20.77 | $20.88 | $20.75 | $20.79 | $19.99 | 1,186 |
| 2018-12-27 | $20.40 | $20.69 | $20.33 | $20.69 | $19.89 | 2,995 |
| 2018-12-26 | $20.15 | $20.62 | $20.15 | $20.62 | $19.82 | 5,555 |
| 2018-12-24 | $20.07 | $20.20 | $20.05 | $20.05 | $19.27 | 1,321 |
| 2018-12-21 | $21.18 | $21.18 | $21.18 | $21.18 | $20.18 | 79 |
| 2018-12-20 | $21.80 | $21.92 | $21.61 | $21.67 | $20.65 | 591 |
| 2018-12-19 | $22.47 | $22.47 | $21.90 | $21.95 | $20.92 | 4,119 |
| 2018-12-18 | $22.34 | $22.36 | $22.24 | $22.24 | $21.19 | 3,666 |
| 2018-12-17 | $22.48 | $22.58 | $22.23 | $22.23 | $21.18 | 4,248 |
| 2018-12-14 | $22.70 | $22.71 | $22.59 | $22.59 | $21.53 | 615 |
| 2018-12-13 | $23.03 | $23.04 | $22.94 | $22.99 | $21.91 | 1,261 |
| 2018-12-12 | $23.20 | $23.26 | $23.10 | $23.10 | $22.01 | 662 |
| 2018-12-11 | $23.08 | $23.10 | $22.87 | $22.87 | $21.79 | 473 |
| 2018-12-10 | $22.83 | $22.85 | $22.67 | $22.85 | $21.77 | 794 |
| 2018-12-07 | $23.13 | $23.13 | $23.13 | $23.13 | $22.04 | 174 |
| 2018-12-06 | $22.84 | $22.90 | $22.83 | $22.83 | $21.75 | 662 |
| 2018-12-04 | $23.65 | $23.65 | $23.55 | $23.55 | $22.44 | 281 |
| 2018-12-03 | $23.74 | $23.74 | $23.74 | $23.74 | $22.62 | 282 |
| 2018-11-30 | $23.32 | $23.32 | $23.32 | $23.32 | $22.22 | 56 |
| 2018-11-29 | $23.19 | $23.32 | $23.19 | $23.32 | $22.22 | 1,258 |
| 2018-11-28 | $23.30 | $23.34 | $23.30 | $23.34 | $22.24 | 1,120 |
| 2018-11-27 | $22.95 | $22.95 | $22.94 | $22.95 | $21.87 | 1,977 |
| 2018-11-26 | $22.89 | $22.89 | $22.84 | $22.84 | $21.77 | 2,318 |
| 2018-11-23 | $22.89 | $22.89 | $22.89 | $22.89 | $21.81 | 161 |
| 2018-11-21 | $22.96 | $22.96 | $22.94 | $22.94 | $21.86 | 549 |
| 2018-11-20 | $22.91 | $22.91 | $22.50 | $22.56 | $21.50 | 6,218 |
| 2018-11-19 | $23.31 | $23.34 | $23.16 | $23.16 | $22.07 | 1,484 |
| 2018-11-16 | $23.26 | $23.26 | $23.26 | $23.26 | $22.16 | 189 |
| 2018-11-15 | $22.92 | $23.15 | $22.91 | $23.15 | $22.06 | 422 |
| 2018-11-14 | $23.09 | $23.09 | $23.09 | $23.09 | $22.00 | 316 |
| 2018-11-13 | $23.27 | $23.27 | $23.15 | $23.15 | $22.06 | 691 |
| 2018-11-12 | $23.17 | $23.17 | $23.13 | $23.13 | $22.04 | 413 |
| 2018-11-09 | $23.61 | $23.61 | $23.61 | $23.61 | $22.50 | 158 |
| 2018-11-08 | $23.97 | $23.97 | $23.97 | $23.97 | $22.84 | 174 |
| 2018-11-07 | $23.92 | $23.97 | $23.92 | $23.97 | $22.84 | 634 |
| 2018-11-06 | $23.57 | $23.57 | $23.57 | $23.57 | $22.46 | 57 |
| 2018-11-05 | $23.57 | $23.57 | $23.57 | $23.57 | $22.46 | 20 |
| 2018-11-02 | $23.78 | $23.78 | $23.52 | $23.57 | $22.46 | 1,621 |
| 2018-11-01 | $23.34 | $23.64 | $23.34 | $23.64 | $22.53 | 1,438 |
| 2018-10-31 | $23.27 | $23.27 | $23.27 | $23.27 | $22.17 | 179 |
| 2018-10-30 | $22.88 | $22.88 | $22.85 | $22.85 | $21.77 | 452 |
| 2018-10-29 | $23.24 | $23.26 | $22.74 | $22.74 | $21.67 | 3,836 |
| 2018-10-26 | $22.94 | $22.94 | $22.94 | $22.94 | $21.86 | 246 |
| 2018-10-25 | $23.18 | $23.22 | $23.13 | $23.13 | $22.04 | 2,900 |
| 2018-10-24 | $23.63 | $23.63 | $23.07 | $23.07 | $21.98 | 7,338 |
| 2018-10-23 | $23.56 | $23.56 | $23.56 | $23.56 | $22.45 | 458 |
| 2018-10-22 | $24.00 | $24.00 | $24.00 | $24.00 | $22.87 | 62 |
| 2018-10-19 | $24.10 | $24.10 | $24.00 | $24.00 | $22.87 | 381 |
| 2018-10-18 | $24.23 | $24.23 | $24.10 | $24.10 | $22.96 | 271 |
| 2018-10-17 | $24.26 | $24.32 | $24.20 | $24.32 | $23.17 | 2,134 |
| 2018-10-16 | $24.17 | $24.28 | $24.17 | $24.28 | $23.14 | 807 |
| 2018-10-15 | $23.87 | $23.95 | $23.87 | $23.95 | $22.82 | 1,169 |
| 2018-10-12 | $23.73 | $23.73 | $23.73 | $23.73 | $22.61 | 523 |
| 2018-10-11 | $23.80 | $23.82 | $23.71 | $23.71 | $22.59 | 3,472 |
| 2018-10-10 | $24.29 | $24.29 | $23.94 | $23.94 | $22.81 | 23,952 |
| 2018-10-09 | $24.49 | $24.49 | $24.40 | $24.47 | $23.32 | 3,534 |
| 2018-10-08 | $24.38 | $24.39 | $24.38 | $24.39 | $23.24 | 301 |
| 2018-10-05 | $24.75 | $24.75 | $24.75 | $24.75 | $23.58 | 45 |
| 2018-10-04 | $25.00 | $25.00 | $24.71 | $24.75 | $23.58 | 2,600 |
| 2018-10-03 | $25.20 | $25.20 | $25.20 | $25.20 | $24.01 | 53 |
| 2018-10-02 | $25.19 | $25.22 | $25.15 | $25.20 | $24.01 | 2,563 |
| 2018-10-01 | $25.42 | $25.42 | $25.35 | $25.35 | $24.16 | 1,734 |
| 2018-09-28 | $25.36 | $25.36 | $25.36 | $25.36 | $24.17 | 248 |
| 2018-09-27 | $25.35 | $25.38 | $25.34 | $25.34 | $24.15 | 1,673 |
| 2018-09-26 | $25.47 | $25.47 | $25.45 | $25.45 | $24.25 | 1,686 |
| 2018-09-25 | $25.44 | $25.44 | $25.43 | $25.43 | $24.23 | 1,327 |
| 2018-09-24 | $25.14 | $25.31 | $25.14 | $25.31 | $24.12 | 2,500 |
| 2018-09-21 | $24.75 | $24.75 | $24.74 | $24.74 | $23.57 | 674 |
| 2018-09-20 | $24.64 | $24.68 | $24.62 | $24.68 | $23.52 | 3,268 |
| 2018-09-19 | $24.52 | $24.52 | $24.52 | $24.52 | $23.36 | 150 |
| 2018-09-18 | $24.42 | $24.42 | $24.42 | $24.42 | $23.27 | 239 |
| 2018-09-17 | $24.20 | $24.31 | $24.20 | $24.31 | $23.17 | 1,541 |
| 2018-09-14 | $24.22 | $24.22 | $24.20 | $24.22 | $23.08 | 1,073 |
| 2018-09-13 | $24.19 | $24.19 | $24.19 | $24.19 | $23.05 | 368 |
| 2018-09-12 | $24.05 | $24.17 | $24.05 | $24.16 | $23.02 | 778 |
| 2018-09-11 | $23.89 | $23.89 | $23.89 | $23.89 | $22.76 | 93 |
| 2018-09-10 | $23.96 | $23.96 | $23.87 | $23.89 | $22.76 | 1,102 |
| 2018-09-07 | $23.80 | $23.90 | $23.80 | $23.84 | $22.72 | 825 |
| 2018-09-06 | $24.00 | $24.00 | $23.85 | $23.85 | $22.73 | 726 |
| 2018-09-05 | $24.00 | $24.00 | $23.95 | $23.97 | $22.84 | 1,777 |
| 2018-09-04 | $24.35 | $24.35 | $24.11 | $24.18 | $23.04 | 2,147 |
| 2018-08-31 | $24.50 | $24.53 | $24.42 | $24.46 | $23.31 | 5,282 |
| 2018-08-30 | $24.60 | $24.60 | $24.60 | $24.60 | $23.44 | 534 |
| 2018-08-29 | $24.66 | $24.72 | $24.66 | $24.72 | $23.56 | 2,527 |
| 2018-08-28 | $24.63 | $24.64 | $24.56 | $24.58 | $23.42 | 1,853 |
| 2018-08-27 | $24.50 | $24.65 | $24.50 | $24.64 | $23.48 | 25,100 |
| 2018-08-24 | $24.29 | $24.29 | $24.29 | $24.29 | $23.15 | 379 |
| 2018-08-23 | $24.08 | $24.08 | $24.08 | $24.08 | $22.95 | 1,054 |
| 2018-08-22 | $24.04 | $24.04 | $24.04 | $24.04 | $22.91 | 10 |
| 2018-08-21 | $24.10 | $24.10 | $24.04 | $24.04 | $22.91 | 888 |
| 2018-08-20 | $23.90 | $23.96 | $23.88 | $23.95 | $22.82 | 5,720 |
| 2018-08-17 | $23.73 | $23.78 | $23.70 | $23.78 | $22.66 | 2,677 |
| 2018-08-16 | $23.74 | $23.78 | $23.69 | $23.69 | $22.57 | 1,996 |
| 2018-08-15 | $23.50 | $23.50 | $23.50 | $23.50 | $22.39 | 144 |
| 2018-08-14 | $23.90 | $23.95 | $23.90 | $23.93 | $22.80 | 706 |
| 2018-08-13 | $23.88 | $23.88 | $23.77 | $23.83 | $22.71 | 30,184 |
| 2018-08-10 | $24.14 | $24.14 | $24.14 | $24.14 | $23.00 | 763 |
| 2018-08-09 | $24.41 | $24.41 | $24.37 | $24.37 | $23.22 | 425 |
| 2018-08-08 | $24.35 | $24.35 | $24.34 | $24.34 | $23.19 | 1,618 |
| 2018-08-07 | $24.44 | $24.44 | $24.34 | $24.35 | $23.21 | 1,810 |
| 2018-08-06 | $24.29 | $24.32 | $24.29 | $24.29 | $23.15 | 1,042 |
| 2018-08-03 | $24.23 | $24.36 | $24.23 | $24.36 | $23.21 | 1,083 |
| 2018-08-02 | $24.23 | $24.23 | $24.17 | $24.20 | $23.06 | 1,258 |
| 2018-08-01 | $24.42 | $24.42 | $24.42 | $24.42 | $23.27 | 696 |
| 2018-07-31 | $24.41 | $24.49 | $24.40 | $24.47 | $23.32 | 3,079 |
| 2018-07-30 | $24.59 | $24.59 | $24.59 | $24.59 | $23.43 | 137 |
| 2018-07-27 | $24.75 | $24.75 | $24.59 | $24.59 | $23.43 | 644 |
| 2018-07-26 | $24.66 | $24.69 | $24.66 | $24.69 | $23.53 | 1,266 |
| 2018-07-25 | $24.54 | $24.63 | $24.50 | $24.63 | $23.47 | 1,701 |
| 2018-07-24 | $24.80 | $24.80 | $24.68 | $24.68 | $23.52 | 872 |
| 2018-07-23 | $24.59 | $24.59 | $24.52 | $24.55 | $23.39 | 535 |
| 2018-07-20 | $24.66 | $24.68 | $24.64 | $24.64 | $23.48 | 816 |
| 2018-07-19 | $24.74 | $24.74 | $24.74 | $24.74 | $23.57 | 76 |
| 2018-07-18 | $24.74 | $24.74 | $24.72 | $24.74 | $23.57 | 864 |
| 2018-07-17 | $24.72 | $24.76 | $24.72 | $24.76 | $23.59 | 1,528 |
| 2018-07-16 | $24.75 | $24.75 | $24.74 | $24.74 | $23.58 | 757 |
| 2018-07-13 | $24.79 | $24.83 | $24.79 | $24.82 | $23.65 | 1,883 |
| 2018-07-12 | $24.77 | $24.82 | $24.77 | $24.82 | $23.65 | 2,087 |
| 2018-07-11 | $24.81 | $24.81 | $24.70 | $24.70 | $23.54 | 1,668 |
| 2018-07-10 | $24.95 | $24.99 | $24.94 | $24.99 | $23.81 | 1,911 |
| 2018-07-09 | $24.80 | $24.94 | $24.80 | $24.92 | $23.75 | 16,568 |
| 2018-07-06 | $24.51 | $24.69 | $24.51 | $24.69 | $23.53 | 7,572 |
| 2018-07-05 | $24.49 | $24.50 | $24.44 | $24.50 | $23.35 | 6,321 |
| 2018-07-03 | $24.47 | $24.47 | $24.38 | $24.40 | $23.25 | 2,892 |
| 2018-07-02 | $24.35 | $24.35 | $24.21 | $24.23 | $23.08 | 2,407 |
| 2018-06-29 | $24.39 | $24.54 | $24.39 | $24.53 | $23.37 | 697 |
| 2018-06-28 | $24.29 | $24.39 | $24.22 | $24.39 | $23.24 | 1,946 |
| 2018-06-27 | $24.50 | $24.60 | $24.35 | $24.35 | $23.20 | 5,690 |
| 2018-06-26 | $24.55 | $24.64 | $24.46 | $24.58 | $23.42 | 5,105 |
| 2018-06-25 | $24.76 | $24.76 | $24.52 | $24.60 | $23.44 | 8,444 |
| 2018-06-22 | $24.85 | $24.94 | $24.85 | $24.92 | $23.75 | 2,857 |
| 2018-06-21 | $24.87 | $24.89 | $24.68 | $24.68 | $23.52 | 8,438 |
| 2018-06-20 | $24.95 | $24.95 | $24.88 | $24.93 | $23.76 | 57,162 |
| 2018-06-19 | $24.87 | $24.92 | $24.76 | $24.91 | $23.74 | 13,761 |
| 2018-06-18 | $25.10 | $25.10 | $24.95 | $25.06 | $23.88 | 12,537 |
| 2018-06-15 | $25.28 | $25.28 | $25.08 | $25.13 | $23.95 | 8,354 |
| 2018-06-14 | $25.43 | $25.48 | $25.31 | $25.31 | $24.12 | 8,906 |
| 2018-06-13 | $25.39 | $25.44 | $25.30 | $25.30 | $24.11 | 6,953 |
| 2018-06-12 | $25.41 | $25.42 | $25.35 | $25.39 | $24.19 | 8,546 |
| 2018-06-11 | $25.31 | $25.46 | $25.28 | $25.40 | $24.20 | 6,783 |
| 2018-06-08 | $25.24 | $25.27 | $25.18 | $25.27 | $24.07 | 6,700 |
| 2018-06-07 | $25.33 | $25.39 | $25.26 | $25.26 | $24.07 | 41,496 |
| 2018-06-06 | $25.20 | $25.33 | $25.16 | $25.33 | $24.14 | 16,391 |
AI Powered International Equity ETF (AIIQ) News Headlines
Recent AI Powered International Equity ETF (AIIQ) News
Similar Companies to AI Powered International Equity ETF (AIIQ) 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 | -- | -- | -- |