Inspire Global Hope ETF (BLES) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.03 ($0.19) 0.50%
Inspire Global Hope ETF - Daily Information
Click for more stock information on Inspire Global Hope ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $37.66 |
| Previous Close | $38.03 |
| High | $38.03 |
| Low | $37.66 |
| Adjusted Open | $37.66 |
| Previous Adjusted Close | $38.03 |
| Adjusted High | $38.03 |
| Adjusted Low | $37.66 |
About Inspire Global Hope ETF (BLES)
The Fund generally will invest at least 80% of its total assets in the component securities of the Large Cap Index. CWM Advisors, LLC dba Inspire (the “Adviser” or Index Provider”), the Fund’s index provider (and also the Fund’ investment adviser) selects foreign (including emerging markets) and domestic equity securities from a global universe of publicly traded equity securities of companies with a market capitalization of $5 billion or greater and which have an Inspire Impact Score® of zero or higher. The Inspire Impact Score® is a proprietary selection methodology that is designed to assign a score to a particular security based on the security’s alignment with biblical values and the positive impact the issuing company has on the world through various environmental, social and governance criterion. The methodology removes from the investment universe the securities of any company that has any degree of participation in the following activities or products that do not align with biblical values: • Abortifacients - Company produces abortifacient drugs. This category includes all pharmaceuticals used to terminate a pregnancy anytime from the moment of conception onward, including those labeled as “contraceptives” but which may cause a fertilized egg to be destroyed. • Abortion Philanthropy - Corporate guided philanthropy to organizations that advocate for or provide abortions (excludes employee matching programs.) • Abortion Legislation - Corporate sponsored political, legal or other activism that advocates for or provides abortions. • Abortion Procedures - Company offers abortion procedures as a service. • Gambling - Company generates revenue from gambling. This category includes the operation of casinos or other gambling facilities, as well as manufacturing gambling machinery and or other gambling specific equipment. • Alcohol - Company produces or specifically distributes alcoholic beverages. • Human Rights - Exploitative labor practices, working conditions or partnerships with exploitative supply partners, including unjust governmental entities and regimes. • LGBT Legislation - Corporate sponsored legal, political or other activism that advocates for the promotion and acceptance of the LGBT lifestyle. • LGBT Philanthropy - Corporate guided philanthropy to organizations that advocate for the promotion and acceptance of the LGBT lifestyle (excludes employee match programs). • LGBT Promotion - Provides products or services designed specifically for the promotion and acceptance of the LGBT lifestyle, or otherwise uses corporate influence for the promotion and acceptance of the LGBT lifestyle. • Pornography - Company produces or distributes pornography. This category includes all media types, such as film, print and online. Also included are companies that produce AO (Adult Only) rated video games which contain pornographic content. • Tobacco - Company derives revenue from growing, manufacturing or distributing tobacco products. The methodology then assigns a positive score based on the company’s track record of acting in alignment with biblical values across the following environmental, social and governance (ESG) categories: • Corporate Governance - Company exhibits above average Corporate Governance performance relative to its industry peer group. This category considers ownership structure, voting, proxy procedures, board structure and tenure, ethical business practices and executive compensation. • Data Security & Privacy - Company exhibits above average Data Security & Privacy performance relative to its industry peer group. This category considers data and privacy policies and practices related to the corporation and customer data. • Environmental Stewardship - Company exhibits above average Environmental stewardship performance relative to its industry peer group. This category considers impacts on the atmosphere, land and water including carbon emissions, deforestation, biodiversity, waste water, water pollution and other environmental stewardship issues. • Innovation - Company exhibits above average Innovation performance relative to its industry peer group. This category considers quality and innovation throughout all aspects of product development and distribution, including R&D, packaging and disposal. • Labor Practices - Company exhibits above average Labor Practices performance relative to its industry peer group. This category considers compliance with fair labor standards for union and non-union employees, including employee retention, education, training, health, safety, compensation, benefits, diversity and mentoring programs. • Marketing Ethics - Company exhibits above average Marketing Ethics performance relative to its industry peer group. This category considers honest and appropriate communications and marketing channels, transparent product labeling and social impact of marketing efforts. • Political Action - Company exhibits above average Political Action performance relative to its industry peer group. This category considers lobbying practices, attempts at regulatory capture and undue political influence such that undermines the government's ability to serve the public interest. • Renewable Energy - Company exhibits above average Renewable Energy performance relative to its industry peer group for the production and/or use of renewable, sustainable energy. • Social Impact - Company exhibits above average Social Impact performance relative to its industry peer group. This category considers a company's overall impact on their communities, positive human rights behaviors, philanthropy and charity. • Supply Chain - Company exhibits above average Supply Chain performance relative to its industry peer group. This category considers a company's overall governance of their supply chain, including social and environmental impacts and ensuring proper compliance with international human rights standards. The Index Provider uses software that analyzes publicly available data relating to the primary business activities, products and services, philanthropy, legal activities, policies and practices when assigning Inspire Impact Scores® to a company. The 400 securities with the highest Inspire Impact Scores® are included in the Large Cap Index and are equally weighted. The Large Cap Index will typically be comprised of 50% domestic securities, 40% in developed foreign securities, and 10% in emerging market securities. The Inspire Impact Scores® of the securities in the Large Cap Index are reviewed periodically (at least annually), and the Index is rebalanced quarterly. If, upon review, the Inspire Impact Score® of a security falls below an acceptable level, the security is removed from the Large Cap Index and replaced with a higher scoring security. The equity securities included in the Index are typically foreign and domestic equity securities of companies with capitalization of $5 billion (US Dollars) or more. Under normal market conditions, the Fund will invest at least 40% of its net assets in securities of companies in at least 3 countries outside the U.S. The Fund may concentrate its investments in a particular industry or group of industries to the extent that the Index concentrates in an industry or group of industries.
Invest in Inspire Global Hope ETF (BLES)
Historical Stock Data for Inspire Global Hope ETF (BLES)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $37.66 | $38.03 | $37.66 | $38.03 | $38.03 | 20,402 |
| 2025-04-28 | $37.71 | $37.93 | $37.58 | $37.84 | $37.84 | 6,622 |
| 2025-04-25 | $37.48 | $37.76 | $37.48 | $37.74 | $37.74 | 6,322 |
| 2025-04-24 | $37.41 | $37.75 | $37.27 | $37.75 | $37.75 | 5,494 |
| 2025-04-23 | $37.04 | $37.42 | $37.01 | $37.09 | $37.09 | 7,979 |
| 2025-04-22 | $36.32 | $36.90 | $36.32 | $36.80 | $36.80 | 14,088 |
| 2025-04-21 | $36.07 | $36.08 | $35.76 | $36.05 | $36.05 | 6,911 |
| 2025-04-17 | $36.50 | $36.69 | $36.37 | $36.51 | $36.51 | 5,837 |
| 2025-04-16 | $36.12 | $36.42 | $35.94 | $36.14 | $36.14 | 10,248 |
| 2025-04-15 | $36.58 | $36.62 | $36.37 | $36.42 | $36.42 | 5,539 |
| 2025-04-14 | $36.08 | $36.48 | $36.05 | $36.31 | $36.31 | 13,474 |
| 2025-04-11 | $35.43 | $36.01 | $35.05 | $35.91 | $35.91 | 27,398 |
| 2025-04-10 | $35.25 | $35.30 | $34.62 | $35.13 | $35.13 | 4,958 |
| 2025-04-09 | $33.51 | $36.31 | $33.30 | $36.10 | $36.10 | 29,818 |
| 2025-04-08 | $35.13 | $35.13 | $33.42 | $33.42 | $33.42 | 18,023 |
| 2025-04-07 | $33.70 | $35.40 | $33.37 | $33.97 | $33.97 | 17,083 |
| 2025-04-04 | $35.57 | $35.75 | $34.59 | $34.68 | $34.68 | 39,559 |
| 2025-04-03 | $37.22 | $37.23 | $36.74 | $36.74 | $36.74 | 8,280 |
| 2025-04-02 | $37.60 | $38.11 | $37.60 | $38.09 | $38.09 | 10,631 |
| 2025-04-01 | $37.70 | $37.92 | $37.54 | $37.90 | $37.90 | 68,652 |
| 2025-03-31 | $37.49 | $37.83 | $37.49 | $37.73 | $37.73 | 6,010 |
| 2025-03-28 | $38.09 | $38.09 | $37.75 | $37.76 | $37.76 | 7,391 |
| 2025-03-27 | $38.27 | $38.36 | $38.18 | $38.26 | $38.26 | 5,326 |
| 2025-03-26 | $38.57 | $38.58 | $38.23 | $38.32 | $38.23 | 7,877 |
| 2025-03-25 | $38.57 | $38.61 | $38.45 | $38.48 | $38.39 | 10,411 |
| 2025-03-24 | $38.38 | $38.46 | $38.34 | $38.45 | $38.45 | 4,503 |
| 2025-03-21 | $38.04 | $38.10 | $37.94 | $38.09 | $38.09 | 9,632 |
| 2025-03-20 | $38.27 | $38.45 | $38.27 | $38.36 | $38.36 | 7,160 |
| 2025-03-19 | $38.41 | $38.68 | $38.36 | $38.68 | $38.68 | 7,037 |
| 2025-03-18 | $38.51 | $38.53 | $38.35 | $38.42 | $38.42 | 6,264 |
| 2025-03-17 | $38.15 | $38.74 | $38.15 | $38.66 | $38.66 | 20,208 |
| 2025-03-14 | $37.68 | $38.18 | $37.68 | $38.18 | $38.18 | 8,876 |
| 2025-03-13 | $37.67 | $37.69 | $37.35 | $37.43 | $37.43 | 4,944 |
| 2025-03-12 | $37.96 | $37.96 | $37.65 | $37.79 | $37.79 | 9,712 |
| 2025-03-11 | $38.10 | $38.10 | $37.55 | $37.76 | $37.76 | 26,460 |
| 2025-03-10 | $38.31 | $38.44 | $37.75 | $37.99 | $37.99 | 10,997 |
| 2025-03-07 | $38.22 | $38.75 | $38.22 | $38.71 | $38.71 | 24,860 |
| 2025-03-06 | $38.54 | $38.54 | $38.19 | $38.29 | $38.29 | 12,325 |
| 2025-03-05 | $38.11 | $38.63 | $38.07 | $38.54 | $38.54 | 14,334 |
| 2025-03-04 | $37.89 | $38.18 | $37.42 | $37.91 | $37.91 | 24,307 |
| 2025-03-03 | $38.54 | $38.60 | $37.88 | $38.03 | $38.03 | 10,078 |
| 2025-02-28 | $38.09 | $38.27 | $37.98 | $38.27 | $38.27 | 13,024 |
| 2025-02-27 | $38.59 | $38.59 | $38.13 | $38.14 | $38.14 | 7,445 |
| 2025-02-26 | $38.76 | $39.00 | $38.57 | $38.65 | $38.65 | 15,780 |
| 2025-02-25 | $38.70 | $38.89 | $38.50 | $38.65 | $38.65 | 37,345 |
| 2025-02-24 | $38.73 | $38.73 | $38.56 | $38.56 | $38.56 | 2,133 |
| 2025-02-21 | $39.28 | $39.28 | $38.56 | $38.60 | $38.60 | 13,688 |
| 2025-02-20 | $39.14 | $39.19 | $39.01 | $39.19 | $39.19 | 5,433 |
| 2025-02-19 | $39.02 | $39.16 | $38.96 | $39.03 | $39.03 | 9,802 |
| 2025-02-18 | $39.10 | $39.26 | $38.97 | $39.26 | $39.26 | 13,231 |
| 2025-02-14 | $39.21 | $39.25 | $39.00 | $39.07 | $39.07 | 11,971 |
| 2025-02-13 | $38.62 | $38.94 | $38.57 | $38.94 | $38.94 | 11,007 |
| 2025-02-12 | $38.40 | $38.63 | $38.27 | $38.53 | $38.53 | 32,163 |
| 2025-02-11 | $38.52 | $38.77 | $38.32 | $38.52 | $38.52 | 453,972 |
| 2025-02-10 | $38.60 | $38.73 | $38.49 | $38.60 | $38.60 | 8,944 |
| 2025-02-07 | $38.64 | $38.75 | $38.30 | $38.37 | $38.37 | 33,861 |
| 2025-02-06 | $38.60 | $38.68 | $38.48 | $38.61 | $38.61 | 8,709 |
| 2025-02-05 | $38.38 | $38.60 | $38.37 | $38.55 | $38.55 | 7,011 |
| 2025-02-04 | $38.15 | $38.47 | $38.14 | $38.32 | $38.32 | 24,821 |
| 2025-02-03 | $37.86 | $38.17 | $37.58 | $37.98 | $37.98 | 27,391 |
| 2025-01-31 | $38.62 | $38.74 | $38.25 | $38.27 | $38.27 | 6,959 |
| 2025-01-30 | $38.35 | $38.74 | $38.35 | $38.65 | $38.65 | 4,457 |
| 2025-01-29 | $38.34 | $38.39 | $38.20 | $38.24 | $38.24 | 6,988 |
| 2025-01-28 | $38.43 | $38.43 | $38.16 | $38.32 | $38.32 | 8,157 |
| 2025-01-27 | $38.34 | $38.56 | $38.30 | $38.41 | $38.41 | 10,851 |
| 2025-01-24 | $38.60 | $38.73 | $38.59 | $38.62 | $38.62 | 3,810 |
| 2025-01-23 | $38.45 | $38.64 | $38.45 | $38.64 | $38.64 | 7,783 |
| 2025-01-22 | $38.56 | $38.62 | $38.52 | $38.54 | $38.54 | 15,184 |
| 2025-01-21 | $38.32 | $38.63 | $38.29 | $38.60 | $38.60 | 11,563 |
| 2025-01-17 | $38.19 | $38.19 | $38.06 | $38.07 | $38.07 | 10,708 |
| 2025-01-16 | $37.55 | $37.96 | $37.54 | $37.88 | $37.88 | 3,320 |
| 2025-01-15 | $37.78 | $37.80 | $37.58 | $37.72 | $37.72 | 4,699 |
| 2025-01-14 | $37.15 | $37.31 | $37.12 | $37.29 | $37.29 | 9,500 |
| 2025-01-13 | $36.65 | $36.96 | $36.65 | $36.96 | $36.96 | 13,539 |
| 2025-01-10 | $37.02 | $37.10 | $36.75 | $36.86 | $36.86 | 35,700 |
| 2025-01-08 | $37.25 | $37.37 | $37.09 | $37.33 | $37.33 | 27,570 |
| 2025-01-07 | $37.69 | $37.69 | $37.37 | $37.43 | $37.43 | 8,481 |
| 2025-01-06 | $37.62 | $37.73 | $37.51 | $37.62 | $37.62 | 6,885 |
| 2025-01-03 | $37.24 | $37.53 | $37.24 | $37.46 | $37.46 | 13,646 |
| 2025-01-02 | $37.39 | $37.42 | $37.00 | $37.07 | $37.07 | 10,400 |
| 2024-12-31 | $37.24 | $37.37 | $36.99 | $36.99 | $36.99 | 5,203 |
| 2024-12-30 | $37.15 | $37.33 | $37.13 | $37.23 | $37.23 | 2,963 |
| 2024-12-27 | $37.43 | $37.50 | $37.32 | $37.46 | $37.46 | 4,256 |
| 2024-12-26 | $37.44 | $37.78 | $37.44 | $37.75 | $37.75 | 7,491 |
| 2024-12-24 | $37.50 | $37.73 | $37.31 | $37.73 | $37.73 | 7,425 |
| 2024-12-23 | $37.20 | $37.49 | $37.10 | $37.42 | $37.42 | 6,835 |
| 2024-12-20 | $36.80 | $37.48 | $36.80 | $37.25 | $37.25 | 7,370 |
| 2024-12-19 | $37.30 | $37.30 | $36.95 | $36.95 | $36.95 | 6,237 |
| 2024-12-18 | $38.25 | $38.25 | $37.12 | $37.12 | $37.12 | 6,064 |
| 2024-12-17 | $38.04 | $38.38 | $38.04 | $38.26 | $38.26 | 7,004 |
| 2024-12-16 | $38.53 | $38.69 | $38.45 | $38.56 | $38.56 | 5,189 |
| 2024-12-13 | $38.76 | $38.76 | $38.61 | $38.75 | $38.67 | 6,680 |
| 2024-12-12 | $38.89 | $38.93 | $38.70 | $38.72 | $38.64 | 3,260 |
| 2024-12-11 | $38.98 | $39.14 | $38.90 | $39.14 | $39.06 | 7,611 |
| 2024-12-10 | $39.10 | $39.12 | $38.81 | $38.91 | $38.83 | 4,137 |
| 2024-12-09 | $39.63 | $39.63 | $39.15 | $39.15 | $39.07 | 9,113 |
| 2024-12-06 | $39.39 | $39.39 | $39.16 | $39.29 | $39.21 | 6,871 |
| 2024-12-05 | $39.44 | $39.48 | $39.33 | $39.33 | $39.25 | 3,658 |
| 2024-12-04 | $39.63 | $39.63 | $39.02 | $39.38 | $39.30 | 48,465 |
| 2024-12-03 | $39.26 | $39.42 | $39.24 | $39.41 | $39.33 | 17,111 |
| 2024-12-02 | $39.17 | $39.29 | $39.14 | $39.23 | $39.15 | 8,234 |
| 2024-11-29 | $39.24 | $39.35 | $39.24 | $39.35 | $39.27 | 1,438 |
| 2024-11-27 | $39.21 | $39.21 | $39.06 | $39.07 | $38.99 | 9,486 |
| 2024-11-26 | $39.22 | $39.22 | $38.97 | $39.14 | $39.06 | 4,372 |
| 2024-11-25 | $39.30 | $39.36 | $39.18 | $39.27 | $39.19 | 5,991 |
| 2024-11-22 | $38.59 | $39.00 | $38.59 | $39.00 | $38.92 | 3,213 |
| 2024-11-21 | $38.52 | $38.78 | $38.50 | $38.66 | $38.58 | 7,243 |
| 2024-11-20 | $38.24 | $38.30 | $38.00 | $38.22 | $38.14 | 7,961 |
| 2024-11-19 | $38.19 | $38.31 | $38.15 | $38.31 | $38.23 | 9,581 |
| 2024-11-18 | $38.24 | $38.41 | $38.03 | $38.30 | $38.22 | 10,629 |
| 2024-11-15 | $38.07 | $38.17 | $38.05 | $38.09 | $38.01 | 8,024 |
| 2024-11-14 | $38.67 | $38.67 | $38.35 | $38.39 | $38.31 | 6,064 |
| 2024-11-13 | $38.61 | $38.65 | $38.35 | $38.40 | $38.32 | 11,744 |
| 2024-11-12 | $39.07 | $39.07 | $38.46 | $38.68 | $38.60 | 6,867 |
| 2024-11-11 | $39.24 | $39.32 | $39.08 | $39.15 | $39.07 | 1,348 |
| 2024-11-08 | $39.27 | $39.29 | $39.00 | $39.25 | $39.17 | 2,600 |
| 2024-11-07 | $39.26 | $39.39 | $39.18 | $39.38 | $39.30 | 36,459 |
| 2024-11-06 | $38.88 | $39.04 | $38.70 | $38.98 | $38.90 | 6,673 |
| 2024-11-05 | $38.52 | $38.70 | $38.42 | $38.67 | $38.59 | 9,189 |
| 2024-11-04 | $38.32 | $38.47 | $38.10 | $38.25 | $38.17 | 5,382 |
| 2024-11-01 | $38.30 | $38.32 | $38.11 | $38.16 | $38.16 | 11,321 |
| 2024-10-31 | $38.14 | $38.14 | $38.04 | $38.11 | $38.11 | 5,366 |
| 2024-10-30 | $38.45 | $38.61 | $38.42 | $38.42 | $38.42 | 30,303 |
| 2024-10-29 | $38.66 | $38.66 | $38.59 | $38.59 | $38.59 | 672 |
| 2024-10-28 | $38.87 | $38.87 | $38.69 | $38.77 | $38.77 | 6,055 |
| 2024-10-25 | $38.72 | $38.84 | $38.40 | $38.48 | $38.48 | 14,541 |
| 2024-10-24 | $38.67 | $38.67 | $38.45 | $38.62 | $38.62 | 7,177 |
| 2024-10-23 | $38.60 | $38.60 | $38.38 | $38.50 | $38.50 | 4,173 |
| 2024-10-22 | $38.72 | $38.77 | $38.66 | $38.77 | $38.77 | 8,526 |
| 2024-10-21 | $39.30 | $39.30 | $38.86 | $39.00 | $39.00 | 7,888 |
| 2024-10-18 | $39.28 | $39.39 | $39.26 | $39.39 | $39.39 | 5,688 |
| 2024-10-17 | $39.15 | $39.24 | $39.11 | $39.22 | $39.22 | 17,646 |
| 2024-10-16 | $39.20 | $39.32 | $39.19 | $39.19 | $39.19 | 9,681 |
| 2024-10-15 | $39.42 | $39.42 | $38.94 | $38.94 | $38.94 | 4,954 |
| 2024-10-14 | $39.39 | $39.52 | $39.39 | $39.50 | $39.50 | 5,164 |
| 2024-10-11 | $39.21 | $39.37 | $39.09 | $39.37 | $39.37 | 3,995 |
| 2024-10-10 | $39.00 | $39.00 | $38.93 | $39.00 | $39.00 | 1,450 |
| 2024-10-09 | $38.86 | $39.17 | $38.68 | $39.12 | $39.12 | 3,060 |
| 2024-10-08 | $38.96 | $39.03 | $38.78 | $38.91 | $38.91 | 10,450 |
| 2024-10-07 | $39.18 | $39.18 | $38.93 | $38.94 | $38.94 | 14,281 |
| 2024-10-04 | $39.18 | $39.38 | $39.11 | $39.38 | $39.38 | 6,456 |
| 2024-10-03 | $39.12 | $39.14 | $38.91 | $39.14 | $39.14 | 131,498 |
| 2024-10-02 | $39.31 | $39.41 | $39.27 | $39.35 | $39.35 | 6,107 |
| 2024-10-01 | $39.25 | $39.44 | $39.25 | $39.33 | $39.33 | 6,650 |
| 2024-09-30 | $39.38 | $39.53 | $39.23 | $39.51 | $39.51 | 8,178 |
| 2024-09-27 | $39.50 | $39.85 | $39.50 | $39.70 | $39.70 | 13,146 |
| 2024-09-26 | $39.56 | $39.59 | $39.43 | $39.58 | $39.58 | 4,087 |
| 2024-09-25 | $39.26 | $39.26 | $39.01 | $39.06 | $39.06 | 2,575 |
| 2024-09-24 | $39.38 | $39.55 | $39.38 | $39.52 | $39.35 | 8,226 |
| 2024-09-23 | $39.18 | $39.26 | $39.16 | $39.21 | $39.04 | 8,129 |
| 2024-09-20 | $38.90 | $38.99 | $38.81 | $38.93 | $38.76 | 5,970 |
| 2024-09-19 | $39.27 | $39.33 | $39.12 | $39.25 | $39.08 | 2,831 |
| 2024-09-18 | $38.67 | $39.05 | $38.64 | $38.69 | $38.52 | 2,536 |
| 2024-09-17 | $38.77 | $38.92 | $38.69 | $38.77 | $38.60 | 3,776 |
| 2024-09-16 | $38.66 | $38.72 | $38.59 | $38.72 | $38.55 | 2,244 |
| 2024-09-13 | $38.47 | $38.54 | $38.34 | $38.54 | $38.37 | 5,445 |
| 2024-09-12 | $38.00 | $38.08 | $37.95 | $38.08 | $37.91 | 64,480 |
| 2024-09-11 | $37.80 | $37.97 | $37.33 | $37.97 | $37.81 | 4,090 |
| 2024-09-10 | $37.85 | $37.85 | $37.57 | $37.77 | $37.60 | 4,978 |
| 2024-09-09 | $37.78 | $37.96 | $37.75 | $37.88 | $37.72 | 8,098 |
| 2024-09-06 | $37.99 | $37.99 | $37.47 | $37.57 | $37.41 | 4,773 |
| 2024-09-05 | $38.16 | $38.16 | $37.87 | $37.98 | $37.81 | 4,198 |
| 2024-09-04 | $38.04 | $38.27 | $37.99 | $38.06 | $37.89 | 14,911 |
| 2024-09-03 | $38.40 | $38.40 | $37.11 | $37.11 | $36.95 | 32,470 |
| 2024-08-30 | $38.79 | $38.95 | $38.61 | $38.95 | $38.78 | 2,914 |
| 2024-08-29 | $38.66 | $38.87 | $38.65 | $38.73 | $38.56 | 5,841 |
| 2024-08-28 | $38.61 | $38.69 | $38.45 | $38.52 | $38.35 | 3,806 |
| 2024-08-27 | $38.64 | $38.82 | $38.64 | $38.82 | $38.65 | 8,160 |
| 2024-08-26 | $38.89 | $38.89 | $38.66 | $38.69 | $38.52 | 4,337 |
| 2024-08-23 | $38.32 | $38.76 | $38.32 | $38.76 | $38.76 | 4,894 |
| 2024-08-22 | $38.38 | $38.38 | $38.07 | $38.07 | $38.07 | 3,786 |
| 2024-08-21 | $38.14 | $38.37 | $38.14 | $38.34 | $38.34 | 5,877 |
| 2024-08-20 | $38.09 | $38.11 | $37.99 | $38.07 | $38.07 | 5,102 |
| 2024-08-19 | $37.93 | $38.20 | $37.93 | $38.15 | $38.15 | 8,935 |
| 2024-08-16 | $37.66 | $37.87 | $37.66 | $37.81 | $37.81 | 7,265 |
| 2024-08-15 | $37.51 | $37.78 | $37.51 | $37.67 | $37.67 | 3,576 |
| 2024-08-14 | $37.23 | $37.40 | $37.18 | $37.23 | $37.23 | 7,269 |
| 2024-08-13 | $36.86 | $37.22 | $36.86 | $37.22 | $37.22 | 3,193 |
| 2024-08-12 | $36.85 | $36.85 | $36.62 | $36.69 | $36.69 | 28,032 |
| 2024-08-09 | $36.73 | $36.79 | $36.61 | $36.79 | $36.79 | 13,479 |
| 2024-08-08 | $36.35 | $36.72 | $36.20 | $36.71 | $36.71 | 11,952 |
| 2024-08-07 | $36.65 | $36.69 | $36.00 | $36.00 | $36.00 | 13,884 |
| 2024-08-06 | $36.14 | $36.44 | $36.06 | $36.14 | $36.14 | 6,364 |
| 2024-08-05 | $36.03 | $36.10 | $35.77 | $35.93 | $35.93 | 11,078 |
| 2024-08-02 | $37.17 | $37.17 | $36.54 | $36.72 | $36.72 | 5,112 |
| 2024-08-01 | $37.86 | $37.88 | $37.12 | $37.29 | $37.29 | 5,220 |
| 2024-07-31 | $37.94 | $38.24 | $37.90 | $38.00 | $38.00 | 5,563 |
| 2024-07-30 | $37.68 | $37.70 | $37.54 | $37.65 | $37.65 | 3,878 |
| 2024-07-29 | $37.66 | $37.66 | $37.47 | $37.47 | $37.47 | 4,720 |
| 2024-07-26 | $37.39 | $37.65 | $37.39 | $37.57 | $37.57 | 2,775 |
| 2024-07-25 | $37.05 | $37.46 | $37.05 | $37.08 | $37.08 | 7,166 |
| 2024-07-24 | $37.38 | $37.42 | $37.03 | $37.03 | $37.03 | 10,877 |
| 2024-07-23 | $37.55 | $37.64 | $37.47 | $37.51 | $37.51 | 5,226 |
| 2024-07-22 | $37.63 | $37.77 | $37.50 | $37.77 | $37.77 | 4,080 |
| 2024-07-19 | $37.45 | $37.45 | $37.39 | $37.40 | $37.40 | 2,568 |
| 2024-07-18 | $37.93 | $38.08 | $37.53 | $37.65 | $37.65 | 6,079 |
| 2024-07-17 | $38.04 | $38.05 | $37.87 | $37.87 | $37.87 | 9,671 |
| 2024-07-16 | $37.92 | $38.12 | $37.88 | $38.05 | $38.05 | 4,084 |
| 2024-07-15 | $37.73 | $37.84 | $37.64 | $37.72 | $37.72 | 5,064 |
| 2024-07-12 | $37.63 | $37.98 | $37.63 | $37.79 | $37.79 | 6,691 |
| 2024-07-11 | $37.54 | $37.55 | $37.40 | $37.50 | $37.50 | 20,685 |
| 2024-07-10 | $36.81 | $37.06 | $36.81 | $37.06 | $37.06 | 3,463 |
| 2024-07-09 | $36.89 | $36.89 | $36.64 | $36.75 | $36.75 | 11,591 |
| 2024-07-08 | $36.94 | $37.06 | $36.74 | $36.91 | $36.91 | 20,164 |
| 2024-07-05 | $36.94 | $37.00 | $36.76 | $37.00 | $37.00 | 5,938 |
| 2024-07-03 | $36.77 | $36.90 | $36.77 | $36.88 | $36.88 | 5,134 |
| 2024-07-02 | $36.40 | $36.57 | $36.34 | $36.57 | $36.57 | 6,638 |
| 2024-07-01 | $36.78 | $36.78 | $36.36 | $36.48 | $36.48 | 9,254 |
| 2024-06-28 | $36.58 | $36.59 | $36.45 | $36.51 | $36.51 | 4,454 |
| 2024-06-27 | $36.47 | $36.48 | $36.38 | $36.48 | $36.48 | 9,054 |
| 2024-06-26 | $36.39 | $36.41 | $36.29 | $36.40 | $36.40 | 3,459 |
| 2024-06-25 | $36.51 | $36.60 | $36.42 | $36.48 | $36.48 | 5,742 |
| 2024-06-24 | $36.95 | $37.12 | $36.95 | $37.01 | $36.70 | 8,591 |
| 2024-06-21 | $36.73 | $36.76 | $36.68 | $36.76 | $36.76 | 9,325 |
| 2024-06-20 | $36.89 | $36.98 | $36.76 | $36.86 | $36.86 | 6,047 |
| 2024-06-18 | $36.82 | $36.93 | $36.75 | $36.87 | $36.87 | 5,985 |
| 2024-06-17 | $36.52 | $36.78 | $36.36 | $36.78 | $36.78 | 10,114 |
| 2024-06-14 | $36.64 | $36.64 | $36.42 | $36.59 | $36.59 | 2,692 |
| 2024-06-13 | $37.03 | $37.03 | $36.76 | $36.89 | $36.89 | 6,893 |
| 2024-06-12 | $37.34 | $37.35 | $37.16 | $37.21 | $37.21 | 9,336 |
| 2024-06-11 | $36.63 | $36.86 | $36.63 | $36.79 | $36.79 | 6,624 |
| 2024-06-10 | $36.73 | $37.08 | $36.73 | $37.03 | $37.03 | 16,293 |
| 2024-06-07 | $36.99 | $37.05 | $36.83 | $36.92 | $36.92 | 9,525 |
| 2024-06-06 | $37.27 | $37.31 | $37.22 | $37.29 | $37.29 | 6,289 |
| 2024-06-05 | $37.20 | $37.25 | $37.16 | $37.25 | $37.25 | 5,658 |
| 2024-06-04 | $37.08 | $37.08 | $36.90 | $37.00 | $37.00 | 6,215 |
| 2024-06-03 | $36.96 | $37.19 | $36.96 | $37.14 | $37.14 | 4,293 |
| 2024-05-31 | $36.97 | $37.35 | $36.90 | $37.35 | $37.35 | 6,625 |
| 2024-05-30 | $37.03 | $37.13 | $36.98 | $37.03 | $37.03 | 11,065 |
| 2024-05-29 | $37.18 | $37.18 | $36.87 | $36.93 | $36.93 | 30,218 |
| 2024-05-28 | $37.60 | $37.61 | $37.47 | $37.47 | $37.47 | 3,664 |
| 2024-05-24 | $37.43 | $37.62 | $37.43 | $37.62 | $37.62 | 7,828 |
| 2024-05-23 | $37.65 | $37.65 | $37.25 | $37.35 | $37.35 | 5,721 |
| 2024-05-22 | $37.80 | $37.89 | $37.58 | $37.66 | $37.66 | 6,982 |
| 2024-05-21 | $37.82 | $37.95 | $37.82 | $37.90 | $37.90 | 6,743 |
| 2024-05-20 | $38.14 | $38.14 | $38.02 | $38.02 | $38.02 | 1,865 |
| 2024-05-17 | $37.91 | $38.08 | $37.90 | $38.08 | $38.08 | 35,751 |
| 2024-05-16 | $38.04 | $38.05 | $37.91 | $37.95 | $37.95 | 10,066 |
| 2024-05-15 | $37.73 | $38.08 | $37.73 | $38.07 | $38.07 | 30,449 |
| 2024-05-14 | $37.43 | $37.62 | $37.37 | $37.62 | $37.62 | 72,915 |
| 2024-05-13 | $37.51 | $37.51 | $37.27 | $37.34 | $37.34 | 13,699 |
| 2024-05-10 | $37.39 | $37.40 | $37.28 | $37.30 | $37.30 | 5,960 |
| 2024-05-09 | $37.09 | $37.25 | $37.08 | $37.25 | $37.25 | 9,481 |
| 2024-05-08 | $36.93 | $37.01 | $36.91 | $36.99 | $36.99 | 15,478 |
| 2024-05-07 | $37.10 | $37.22 | $37.06 | $37.09 | $37.09 | 3,448 |
| 2024-05-06 | $36.80 | $37.04 | $36.80 | $37.03 | $37.03 | 6,241 |
| 2024-05-03 | $36.65 | $36.75 | $36.58 | $36.75 | $36.75 | 35,575 |
| 2024-05-02 | $36.04 | $36.42 | $36.02 | $36.36 | $36.36 | 20,007 |
| 2024-05-01 | $35.91 | $36.32 | $35.79 | $35.90 | $35.90 | 20,665 |
| 2024-04-30 | $36.41 | $36.41 | $35.96 | $35.99 | $35.99 | 34,083 |
| 2024-04-29 | $36.43 | $36.61 | $36.43 | $36.56 | $36.56 | 2,522 |
| 2024-04-26 | $36.24 | $36.41 | $36.24 | $36.36 | $36.36 | 14,793 |
| 2024-04-25 | $36.00 | $36.18 | $35.91 | $36.14 | $36.14 | 6,082 |
| 2024-04-24 | $36.17 | $36.25 | $36.04 | $36.20 | $36.20 | 4,802 |
| 2024-04-23 | $35.93 | $36.27 | $35.93 | $36.24 | $36.24 | 8,369 |
| 2024-04-22 | $35.72 | $35.99 | $35.71 | $35.80 | $35.80 | 3,544 |
| 2024-04-19 | $35.81 | $35.81 | $35.45 | $35.55 | $35.55 | 8,988 |
| 2024-04-18 | $35.77 | $35.87 | $35.58 | $35.66 | $35.66 | 6,347 |
| 2024-04-17 | $35.90 | $35.90 | $35.63 | $35.64 | $35.64 | 10,692 |
| 2024-04-16 | $35.71 | $35.84 | $35.65 | $35.76 | $35.76 | 5,163 |
| 2024-04-15 | $36.60 | $36.60 | $35.95 | $36.04 | $36.04 | 7,443 |
| 2024-04-12 | $36.80 | $36.80 | $36.29 | $36.39 | $36.39 | 9,741 |
| 2024-04-11 | $37.03 | $37.07 | $36.74 | $36.92 | $36.92 | 5,990 |
| 2024-04-10 | $37.20 | $37.20 | $36.79 | $36.93 | $36.93 | 10,593 |
| 2024-04-09 | $37.54 | $37.54 | $37.29 | $37.53 | $37.53 | 4,104 |
| 2024-04-08 | $37.33 | $37.44 | $37.33 | $37.41 | $37.41 | 6,562 |
| 2024-04-05 | $36.95 | $37.34 | $36.95 | $37.24 | $37.24 | 33,202 |
| 2024-04-04 | $37.47 | $37.55 | $36.98 | $37.00 | $37.00 | 8,531 |
| 2024-04-03 | $37.01 | $37.31 | $37.01 | $37.28 | $37.28 | 302,907 |
| 2024-04-02 | $37.33 | $37.33 | $36.84 | $37.11 | $37.11 | 1,621,963 |
| 2024-04-01 | $37.54 | $37.57 | $37.34 | $37.45 | $37.45 | 19,271 |
| 2024-03-28 | $37.53 | $37.61 | $37.53 | $37.59 | $37.59 | 8,154 |
| 2024-03-27 | $37.20 | $37.49 | $37.20 | $37.49 | $37.49 | 11,604 |
| 2024-03-26 | $37.38 | $37.45 | $37.25 | $37.25 | $37.10 | 10,243 |
| 2024-03-25 | $37.33 | $37.41 | $37.32 | $37.32 | $37.18 | 6,517 |
| 2024-03-22 | $37.47 | $37.47 | $37.30 | $37.30 | $37.15 | 6,952 |
| 2024-03-21 | $37.45 | $37.67 | $37.45 | $37.53 | $37.38 | 7,557 |
| 2024-03-20 | $37.01 | $37.38 | $36.97 | $37.37 | $37.22 | 10,808 |
| 2024-03-19 | $36.86 | $37.04 | $36.77 | $37.03 | $36.88 | 16,630 |
| 2024-03-18 | $36.93 | $37.03 | $36.89 | $36.89 | $36.74 | 26,404 |
| 2024-03-15 | $36.88 | $36.97 | $36.84 | $36.88 | $36.88 | 7,728 |
| 2024-03-14 | $37.25 | $37.25 | $36.80 | $36.91 | $36.91 | 18,357 |
| 2024-03-13 | $37.33 | $37.38 | $37.21 | $37.29 | $37.29 | 8,029 |
| 2024-03-12 | $37.13 | $37.28 | $37.12 | $37.28 | $37.28 | 12,823 |
| 2024-03-11 | $37.04 | $37.05 | $36.94 | $37.05 | $37.05 | 6,127 |
| 2024-03-08 | $37.46 | $37.46 | $37.10 | $37.15 | $37.15 | 14,047 |
| 2024-03-07 | $36.96 | $37.33 | $36.96 | $37.24 | $37.24 | 12,025 |
| 2024-03-06 | $36.70 | $36.89 | $36.70 | $36.83 | $36.83 | 13,669 |
| 2024-03-05 | $36.49 | $36.61 | $36.44 | $36.44 | $36.44 | 8,445 |
| 2024-03-04 | $36.72 | $36.77 | $36.67 | $36.67 | $36.67 | 19,779 |
| 2024-03-01 | $36.31 | $36.67 | $36.29 | $36.60 | $36.60 | 6,981 |
| 2024-02-29 | $36.36 | $36.36 | $36.17 | $36.34 | $36.34 | 11,138 |
| 2024-02-28 | $36.16 | $36.17 | $36.05 | $36.08 | $36.08 | 21,180 |
| 2024-02-27 | $36.06 | $36.24 | $36.06 | $36.22 | $36.22 | 21,591 |
| 2024-02-26 | $36.15 | $36.16 | $36.03 | $36.12 | $36.12 | 19,500 |
| 2024-02-23 | $36.18 | $36.23 | $36.14 | $36.14 | $36.14 | 154,149 |
| 2024-02-22 | $35.92 | $36.44 | $35.92 | $36.25 | $36.25 | 56,205 |
| 2024-02-21 | $35.65 | $35.78 | $35.57 | $35.78 | $35.78 | 11,370 |
| 2024-02-20 | $35.78 | $35.78 | $35.56 | $35.70 | $35.70 | 26,545 |
| 2024-02-16 | $35.83 | $35.96 | $35.75 | $35.78 | $35.78 | 7,848 |
| 2024-02-15 | $35.45 | $35.85 | $35.45 | $35.85 | $35.85 | 13,796 |
| 2024-02-14 | $35.03 | $35.34 | $35.03 | $35.34 | $35.34 | 7,602 |
| 2024-02-13 | $35.20 | $35.20 | $34.68 | $34.87 | $34.87 | 14,306 |
| 2024-02-12 | $35.36 | $35.65 | $35.36 | $35.54 | $35.54 | 6,993 |
| 2024-02-09 | $35.26 | $35.39 | $35.26 | $35.36 | $35.36 | 16,330 |
| 2024-02-08 | $35.19 | $35.25 | $35.10 | $35.20 | $35.20 | 17,914 |
| 2024-02-07 | $35.14 | $35.28 | $35.09 | $35.19 | $35.19 | 17,887 |
| 2024-02-06 | $35.08 | $35.15 | $35.03 | $35.14 | $35.14 | 26,274 |
| 2024-02-05 | $35.09 | $35.09 | $34.79 | $34.96 | $34.96 | 15,780 |
| 2024-02-02 | $35.06 | $35.26 | $35.00 | $35.22 | $35.22 | 10,927 |
| 2024-02-01 | $35.00 | $35.35 | $35.00 | $35.30 | $35.30 | 28,629 |
| 2024-01-31 | $35.39 | $35.39 | $34.89 | $34.89 | $34.89 | 8,780 |
| 2024-01-30 | $35.25 | $35.38 | $35.25 | $35.35 | $35.35 | 8,653 |
| 2024-01-29 | $35.12 | $35.36 | $35.10 | $35.35 | $35.35 | 9,968 |
| 2024-01-26 | $35.20 | $35.23 | $35.11 | $35.12 | $35.12 | 10,302 |
| 2024-01-25 | $34.99 | $35.11 | $34.96 | $35.06 | $35.06 | 168,668 |
| 2024-01-24 | $35.15 | $35.17 | $34.87 | $34.87 | $34.87 | 10,375 |
| 2024-01-23 | $34.91 | $34.91 | $34.73 | $34.90 | $34.90 | 21,622 |
| 2024-01-22 | $34.73 | $34.94 | $34.73 | $34.93 | $34.93 | 16,751 |
| 2024-01-19 | $34.47 | $34.77 | $34.47 | $34.76 | $34.76 | 15,287 |
| 2024-01-18 | $34.29 | $34.48 | $34.22 | $34.46 | $34.46 | 8,823 |
| 2024-01-17 | $34.07 | $34.23 | $34.07 | $34.22 | $34.22 | 26,657 |
| 2024-01-16 | $34.79 | $34.79 | $34.55 | $34.60 | $34.60 | 11,638 |
| 2024-01-12 | $35.16 | $35.23 | $35.00 | $35.10 | $35.10 | 4,932 |
| 2024-01-11 | $34.77 | $35.04 | $34.73 | $35.00 | $35.00 | 8,760 |
| 2024-01-10 | $34.94 | $35.14 | $34.91 | $35.03 | $35.03 | 5,012 |
| 2024-01-09 | $35.05 | $35.10 | $34.99 | $35.00 | $35.00 | 7,166 |
| 2024-01-08 | $34.89 | $35.31 | $34.89 | $35.31 | $35.31 | 13,971 |
| 2024-01-05 | $34.87 | $35.15 | $34.82 | $34.92 | $34.92 | 20,584 |
| 2024-01-04 | $35.03 | $35.03 | $34.92 | $34.92 | $34.92 | 4,181 |
| 2024-01-03 | $34.98 | $35.11 | $34.93 | $35.03 | $35.03 | 29,358 |
| 2024-01-02 | $35.51 | $35.55 | $35.32 | $35.34 | $35.34 | 6,797 |
| 2023-12-29 | $35.85 | $35.85 | $35.64 | $35.69 | $35.69 | 10,585 |
| 2023-12-28 | $35.88 | $35.94 | $35.76 | $35.84 | $35.84 | 15,983 |
| 2023-12-27 | $35.79 | $35.85 | $35.76 | $35.80 | $35.80 | 9,015 |
| 2023-12-26 | $35.57 | $35.76 | $35.55 | $35.67 | $35.67 | 8,935 |
| 2023-12-22 | $35.44 | $35.59 | $35.38 | $35.48 | $35.48 | 22,787 |
| 2023-12-21 | $35.15 | $35.43 | $35.15 | $35.43 | $35.43 | 27,882 |
| 2023-12-20 | $35.50 | $35.50 | $34.91 | $34.91 | $34.91 | 20,490 |
| 2023-12-19 | $35.32 | $35.41 | $35.32 | $35.41 | $35.41 | 10,182 |
| 2023-12-18 | $35.13 | $35.13 | $34.98 | $35.08 | $35.08 | 11,276 |
| 2023-12-15 | $35.16 | $35.20 | $34.98 | $35.05 | $35.05 | 8,023 |
| 2023-12-14 | $34.96 | $35.33 | $34.96 | $35.24 | $35.24 | 7,402 |
| 2023-12-13 | $34.13 | $34.81 | $34.02 | $34.81 | $34.69 | 19,794 |
| 2023-12-12 | $33.92 | $34.10 | $33.92 | $34.08 | $33.96 | 13,142 |
| 2023-12-11 | $33.76 | $34.02 | $33.76 | $33.97 | $33.85 | 17,362 |
| 2023-12-08 | $33.85 | $33.92 | $33.71 | $33.88 | $33.76 | 5,576 |
| 2023-12-07 | $33.62 | $33.74 | $33.58 | $33.67 | $33.55 | 8,448 |
| 2023-12-06 | $33.70 | $33.81 | $33.54 | $33.58 | $33.46 | 7,559 |
| 2023-12-05 | $33.65 | $33.65 | $33.47 | $33.47 | $33.35 | 24,331 |
| 2023-12-04 | $33.71 | $33.74 | $33.65 | $33.74 | $33.63 | 7,894 |
| 2023-12-01 | $33.39 | $33.91 | $33.36 | $33.87 | $33.87 | 18,282 |
| 2023-11-30 | $33.36 | $33.46 | $33.32 | $33.41 | $33.41 | 7,603 |
| 2023-11-29 | $33.31 | $33.48 | $33.31 | $33.36 | $33.36 | 7,101 |
| 2023-11-28 | $33.24 | $33.42 | $33.22 | $33.28 | $33.28 | 10,534 |
| 2023-11-27 | $33.20 | $33.26 | $33.14 | $33.24 | $33.24 | 4,984 |
| 2023-11-24 | $33.11 | $33.29 | $33.11 | $33.24 | $33.24 | 3,248 |
| 2023-11-22 | $33.08 | $33.12 | $33.01 | $33.08 | $33.08 | 3,545 |
| 2023-11-21 | $33.04 | $33.13 | $32.98 | $32.99 | $32.99 | 8,870 |
| 2023-11-20 | $32.93 | $33.20 | $32.92 | $33.08 | $33.08 | 13,905 |
| 2023-11-17 | $32.83 | $32.94 | $32.78 | $32.90 | $32.90 | 20,862 |
| 2023-11-16 | $32.78 | $32.78 | $32.61 | $32.70 | $32.70 | 7,776 |
| 2023-11-15 | $32.85 | $33.04 | $32.81 | $32.81 | $32.81 | 17,321 |
| 2023-11-14 | $32.63 | $32.79 | $32.61 | $32.70 | $32.70 | 25,439 |
| 2023-11-13 | $31.60 | $31.71 | $31.57 | $31.69 | $31.69 | 18,083 |
| 2023-11-10 | $31.42 | $31.72 | $31.33 | $31.66 | $31.66 | 6,391 |
| 2023-11-09 | $31.77 | $31.77 | $31.37 | $31.39 | $31.39 | 11,593 |
| 2023-11-08 | $31.77 | $31.77 | $31.47 | $31.61 | $31.61 | 7,441 |
| 2023-11-07 | $31.69 | $31.73 | $31.57 | $31.69 | $31.69 | 30,217 |
| 2023-11-06 | $31.90 | $31.92 | $31.78 | $31.78 | $31.78 | 2,129 |
| 2023-11-03 | $31.62 | $32.14 | $31.62 | $32.01 | $32.01 | 273,309 |
| 2023-11-02 | $30.96 | $31.41 | $30.96 | $31.32 | $31.32 | 27,160 |
| 2023-11-01 | $30.54 | $30.71 | $30.44 | $30.71 | $30.71 | 3,655 |
| 2023-10-31 | $30.36 | $30.50 | $30.30 | $30.50 | $30.50 | 18,127 |
| 2023-10-30 | $30.38 | $30.43 | $30.23 | $30.35 | $30.35 | 8,208 |
| 2023-10-27 | $30.31 | $30.39 | $30.08 | $30.16 | $30.16 | 9,716 |
| 2023-10-26 | $30.38 | $30.58 | $30.30 | $30.36 | $30.36 | 14,573 |
| 2023-10-25 | $30.55 | $30.70 | $30.43 | $30.46 | $30.46 | 8,860 |
| 2023-10-24 | $30.69 | $30.89 | $30.69 | $30.83 | $30.83 | 19,402 |
| 2023-10-23 | $30.66 | $30.84 | $30.62 | $30.62 | $30.62 | 18,722 |
| 2023-10-20 | $31.05 | $31.05 | $30.80 | $30.80 | $30.80 | 29,706 |
| 2023-10-19 | $31.42 | $31.49 | $31.11 | $31.13 | $31.13 | 35,634 |
| 2023-10-18 | $31.72 | $31.72 | $31.49 | $31.57 | $31.57 | 18,303 |
| 2023-10-17 | $31.82 | $32.24 | $31.82 | $32.08 | $32.08 | 8,543 |
| 2023-10-16 | $31.79 | $32.10 | $31.79 | $32.10 | $32.10 | 7,903 |
| 2023-10-13 | $31.78 | $31.86 | $31.59 | $31.64 | $31.64 | 9,660 |
| 2023-10-12 | $32.17 | $32.18 | $31.73 | $31.78 | $31.78 | 8,551 |
| 2023-10-11 | $32.16 | $32.18 | $31.96 | $32.17 | $32.17 | 7,138 |
| 2023-10-10 | $31.93 | $32.21 | $31.93 | $32.03 | $32.03 | 7,323 |
| 2023-10-09 | $31.35 | $31.69 | $31.35 | $31.65 | $31.65 | 8,364 |
| 2023-10-06 | $31.09 | $31.62 | $30.91 | $31.52 | $31.52 | 18,911 |
| 2023-10-05 | $31.07 | $31.19 | $31.01 | $31.12 | $31.12 | 17,401 |
| 2023-10-04 | $30.78 | $31.07 | $30.78 | $31.07 | $31.07 | 7,941 |
| 2023-10-03 | $31.21 | $31.21 | $30.80 | $30.97 | $30.97 | 41,588 |
| 2023-10-02 | $31.74 | $31.74 | $31.24 | $31.32 | $31.32 | 25,658 |
| 2023-09-29 | $32.16 | $32.16 | $31.75 | $31.85 | $31.85 | 28,700 |
| 2023-09-28 | $31.72 | $32.00 | $31.69 | $31.88 | $31.88 | 33,007 |
| 2023-09-27 | $31.65 | $31.69 | $31.39 | $31.57 | $31.57 | 24,598 |
| 2023-09-26 | $31.83 | $31.83 | $31.54 | $31.54 | $31.54 | 7,610 |
| 2023-09-25 | $31.84 | $31.99 | $31.84 | $31.97 | $31.97 | 8,155 |
| 2023-09-22 | $32.08 | $32.19 | $31.98 | $31.98 | $31.98 | 8,972 |
| 2023-09-21 | $32.68 | $32.68 | $32.16 | $32.16 | $32.02 | 22,362 |
| 2023-09-20 | $33.07 | $33.19 | $32.80 | $32.80 | $32.66 | 15,168 |
| 2023-09-19 | $32.95 | $32.95 | $32.80 | $32.89 | $32.74 | 8,143 |
| 2023-09-18 | $32.92 | $32.98 | $32.89 | $32.90 | $32.75 | 10,526 |
| 2023-09-15 | $33.12 | $33.20 | $33.03 | $33.03 | $32.88 | 9,244 |
| 2023-09-14 | $32.98 | $33.20 | $32.98 | $33.17 | $33.02 | 8,854 |
| 2023-09-13 | $32.80 | $32.89 | $32.70 | $32.79 | $32.64 | 15,431 |
| 2023-09-12 | $32.96 | $32.99 | $32.88 | $32.91 | $32.76 | 4,790 |
| 2023-09-11 | $33.02 | $33.05 | $32.97 | $32.98 | $32.83 | 2,803 |
| 2023-09-08 | $32.88 | $32.93 | $32.75 | $32.80 | $32.65 | 16,227 |
| 2023-09-07 | $32.87 | $32.92 | $32.83 | $32.86 | $32.71 | 6,662 |
| 2023-09-06 | $33.25 | $33.25 | $32.91 | $33.04 | $32.89 | 7,452 |
| 2023-09-05 | $33.56 | $33.56 | $33.21 | $33.21 | $33.06 | 9,864 |
| 2023-09-01 | $33.75 | $33.75 | $33.46 | $33.54 | $33.54 | 11,723 |
| 2023-08-31 | $33.62 | $33.62 | $33.41 | $33.46 | $33.46 | 8,111 |
| 2023-08-30 | $33.63 | $33.66 | $33.53 | $33.57 | $33.57 | 40,162 |
| 2023-08-29 | $33.12 | $33.50 | $33.12 | $33.44 | $33.44 | 65,348 |
| 2023-08-28 | $32.93 | $33.03 | $32.93 | $33.03 | $33.03 | 6,432 |
| 2023-08-25 | $32.72 | $32.86 | $32.51 | $32.79 | $32.79 | 28,812 |
| 2023-08-24 | $32.79 | $32.79 | $32.62 | $32.62 | $32.62 | 8,355 |
| 2023-08-23 | $32.82 | $33.03 | $32.82 | $32.97 | $32.97 | 9,126 |
| 2023-08-22 | $32.79 | $32.79 | $32.66 | $32.68 | $32.68 | 13,411 |
| 2023-08-21 | $32.76 | $32.82 | $32.56 | $32.78 | $32.78 | 9,033 |
| 2023-08-18 | $32.55 | $32.76 | $32.52 | $32.71 | $32.71 | 15,787 |
| 2023-08-17 | $32.98 | $32.98 | $32.68 | $32.72 | $32.72 | 5,331 |
| 2023-08-16 | $33.28 | $33.28 | $33.00 | $33.01 | $33.01 | 14,103 |
| 2023-08-15 | $33.37 | $33.42 | $33.24 | $33.29 | $33.29 | 8,439 |
| 2023-08-14 | $33.55 | $33.72 | $33.55 | $33.68 | $33.68 | 6,593 |
| 2023-08-11 | $33.80 | $33.83 | $33.65 | $33.80 | $33.80 | 4,582 |
| 2023-08-10 | $34.13 | $34.13 | $33.87 | $33.92 | $33.92 | 10,360 |
| 2023-08-09 | $34.02 | $34.02 | $33.80 | $33.89 | $33.89 | 6,569 |
| 2023-08-08 | $33.86 | $33.91 | $33.56 | $33.91 | $33.91 | 13,067 |
| 2023-08-07 | $34.03 | $34.19 | $34.03 | $34.14 | $34.14 | 4,140 |
| 2023-08-04 | $34.11 | $34.34 | $33.97 | $33.97 | $33.97 | 12,634 |
| 2023-08-03 | $33.89 | $34.10 | $33.87 | $34.02 | $34.02 | 15,066 |
| 2023-08-02 | $34.34 | $34.34 | $33.98 | $34.06 | $34.06 | 13,259 |
| 2023-08-01 | $34.66 | $34.66 | $34.51 | $34.62 | $34.62 | 7,468 |
| 2023-07-31 | $34.73 | $34.88 | $34.73 | $34.88 | $34.88 | 11,337 |
| 2023-07-28 | $34.66 | $34.77 | $34.66 | $34.73 | $34.73 | 8,650 |
| 2023-07-27 | $34.91 | $34.93 | $34.50 | $34.50 | $34.50 | 16,080 |
| 2023-07-26 | $34.64 | $34.88 | $34.64 | $34.79 | $34.79 | 10,608 |
| 2023-07-25 | $34.66 | $34.82 | $34.66 | $34.78 | $34.78 | 10,970 |
| 2023-07-24 | $34.56 | $34.61 | $34.49 | $34.54 | $34.54 | 3,996 |
| 2023-07-21 | $34.58 | $34.61 | $34.47 | $34.50 | $34.50 | 7,045 |
| 2023-07-20 | $34.53 | $34.54 | $34.42 | $34.45 | $34.45 | 13,600 |
| 2023-07-19 | $34.78 | $34.79 | $34.60 | $34.64 | $34.64 | 5,786 |
| 2023-07-18 | $34.37 | $34.61 | $34.37 | $34.58 | $34.58 | 6,681 |
| 2023-07-17 | $34.32 | $34.46 | $34.32 | $34.41 | $34.41 | 2,826 |
| 2023-07-14 | $34.56 | $34.56 | $34.27 | $34.31 | $34.31 | 9,957 |
| 2023-07-13 | $34.27 | $34.56 | $34.27 | $34.54 | $34.54 | 11,120 |
| 2023-07-12 | $33.96 | $34.17 | $33.96 | $34.08 | $34.08 | 5,393 |
| 2023-07-11 | $33.37 | $33.68 | $33.35 | $33.68 | $33.68 | 13,590 |
| 2023-07-10 | $33.05 | $33.30 | $33.05 | $33.30 | $33.30 | 6,920 |
| 2023-07-07 | $32.98 | $33.22 | $32.98 | $33.06 | $33.06 | 8,172 |
| 2023-07-06 | $33.01 | $33.01 | $32.68 | $32.78 | $32.78 | 11,766 |
| 2023-07-05 | $33.47 | $33.47 | $33.26 | $33.33 | $33.33 | 56,442 |
| 2023-07-03 | $33.45 | $33.60 | $33.45 | $33.60 | $33.60 | 17,141 |
| 2023-06-30 | $33.29 | $33.51 | $33.29 | $33.43 | $33.43 | 13,086 |
| 2023-06-29 | $32.86 | $33.10 | $32.86 | $33.10 | $33.10 | 17,058 |
| 2023-06-28 | $32.91 | $32.95 | $32.90 | $32.91 | $32.91 | 2,675 |
| 2023-06-27 | $32.60 | $32.99 | $32.60 | $32.97 | $32.97 | 5,365 |
| 2023-06-26 | $32.59 | $32.67 | $32.51 | $32.60 | $32.60 | 19,063 |
| 2023-06-23 | $32.48 | $32.52 | $32.35 | $32.40 | $32.40 | 10,307 |
| 2023-06-22 | $32.99 | $33.06 | $32.99 | $33.06 | $32.79 | 6,863 |
| 2023-06-21 | $33.21 | $33.26 | $33.13 | $33.20 | $32.93 | 4,810 |
| 2023-06-20 | $33.49 | $33.49 | $33.21 | $33.30 | $33.03 | 25,311 |
| 2023-06-16 | $33.89 | $33.89 | $33.68 | $33.68 | $33.68 | 8,620 |
| 2023-06-15 | $33.44 | $33.79 | $33.44 | $33.75 | $33.75 | 8,806 |
| 2023-06-14 | $33.57 | $33.57 | $33.23 | $33.38 | $33.38 | 15,138 |
| 2023-06-13 | $33.34 | $33.44 | $33.34 | $33.44 | $33.44 | 4,099 |
| 2023-06-12 | $32.93 | $33.07 | $32.93 | $33.04 | $33.04 | 4,222 |
| 2023-06-09 | $33.04 | $33.04 | $32.88 | $32.92 | $32.92 | 70,117 |
| 2023-06-08 | $32.92 | $33.04 | $32.86 | $33.04 | $33.04 | 6,338 |
| 2023-06-07 | $32.92 | $32.98 | $32.74 | $32.85 | $32.85 | 17,081 |
| 2023-06-06 | $32.67 | $32.85 | $32.67 | $32.77 | $32.77 | 11,500 |
| 2023-06-05 | $32.56 | $32.70 | $32.53 | $32.56 | $32.56 | 13,231 |
| 2023-06-02 | $32.41 | $32.81 | $32.41 | $32.73 | $32.73 | 12,371 |
| 2023-06-01 | $31.88 | $32.21 | $31.88 | $32.16 | $32.16 | 26,288 |
| 2023-05-31 | $31.91 | $31.91 | $31.60 | $31.81 | $31.81 | 10,401 |
| 2023-05-30 | $32.13 | $32.15 | $31.95 | $31.99 | $31.99 | 15,914 |
| 2023-05-26 | $31.96 | $32.21 | $31.96 | $32.18 | $32.18 | 12,291 |
| 2023-05-25 | $31.84 | $31.92 | $31.76 | $31.87 | $31.87 | 12,632 |
| 2023-05-24 | $32.10 | $32.10 | $31.89 | $31.94 | $31.94 | 84,784 |
| 2023-05-23 | $32.65 | $32.65 | $32.35 | $32.35 | $32.35 | 22,819 |
| 2023-05-22 | $32.66 | $32.80 | $32.61 | $32.72 | $32.72 | 31,432 |
| 2023-05-19 | $32.72 | $32.72 | $32.56 | $32.61 | $32.61 | 7,522 |
| 2023-05-18 | $32.34 | $32.62 | $32.26 | $32.62 | $32.62 | 15,532 |
| 2023-05-17 | $32.37 | $32.52 | $32.25 | $32.48 | $32.48 | 6,375 |
| 2023-05-16 | $32.58 | $32.58 | $32.24 | $32.24 | $32.24 | 26,614 |
| 2023-05-15 | $32.58 | $32.77 | $32.58 | $32.75 | $32.75 | 3,618 |
| 2023-05-12 | $32.48 | $32.48 | $32.27 | $32.38 | $32.38 | 23,110 |
| 2023-05-11 | $32.48 | $32.48 | $32.27 | $32.41 | $32.41 | 14,776 |
| 2023-05-10 | $32.78 | $32.78 | $32.41 | $32.65 | $32.65 | 17,791 |
| 2023-05-09 | $32.49 | $32.67 | $32.48 | $32.63 | $32.63 | 8,011 |
| 2023-05-08 | $32.95 | $32.95 | $32.71 | $32.74 | $32.74 | 7,228 |
| 2023-05-05 | $32.49 | $32.85 | $32.49 | $32.85 | $32.85 | 9,324 |
| 2023-05-04 | $32.33 | $32.39 | $32.21 | $32.31 | $32.31 | 7,456 |
| 2023-05-03 | $32.58 | $32.80 | $32.37 | $32.44 | $32.44 | 15,312 |
| 2023-05-02 | $32.90 | $32.90 | $32.27 | $32.46 | $32.46 | 11,565 |
| 2023-05-01 | $32.95 | $33.01 | $32.90 | $32.94 | $32.94 | 4,525 |
| 2023-04-28 | $32.62 | $32.97 | $32.62 | $32.92 | $32.92 | 16,935 |
| 2023-04-27 | $32.44 | $32.75 | $32.43 | $32.75 | $32.75 | 5,842 |
| 2023-04-26 | $32.55 | $32.55 | $32.29 | $32.29 | $32.29 | 3,716 |
| 2023-04-25 | $32.95 | $32.95 | $32.49 | $32.49 | $32.49 | 15,449 |
| 2023-04-24 | $33.01 | $33.14 | $33.01 | $33.13 | $33.13 | 7,755 |
| 2023-04-21 | $33.00 | $33.06 | $32.92 | $33.00 | $33.00 | 7,989 |
| 2023-04-20 | $33.01 | $33.12 | $32.91 | $33.10 | $33.10 | 60,795 |
| 2023-04-19 | $33.07 | $33.12 | $32.96 | $33.04 | $33.04 | 6,105 |
| 2023-04-18 | $33.12 | $33.29 | $33.06 | $33.22 | $33.22 | 6,689 |
| 2023-04-17 | $32.97 | $33.10 | $32.86 | $33.10 | $33.10 | 14,078 |
| 2023-04-14 | $33.02 | $33.02 | $32.82 | $32.99 | $32.99 | 15,927 |
| 2023-04-13 | $33.14 | $33.23 | $33.08 | $33.17 | $33.17 | 31,106 |
| 2023-04-12 | $33.01 | $33.03 | $32.82 | $32.84 | $32.84 | 8,742 |
| 2023-04-11 | $32.68 | $32.90 | $32.68 | $32.86 | $32.86 | 31,881 |
| 2023-04-10 | $32.20 | $32.60 | $32.20 | $32.55 | $32.55 | 10,659 |
| 2023-04-06 | $32.32 | $32.51 | $32.32 | $32.42 | $32.42 | 98,578 |
| 2023-04-05 | $32.55 | $32.55 | $32.28 | $32.46 | $32.46 | 15,426 |
| 2023-04-04 | $32.91 | $32.91 | $32.52 | $32.68 | $32.68 | 8,832 |
| 2023-04-03 | $32.71 | $32.92 | $32.71 | $32.84 | $32.84 | 30,395 |
| 2023-03-31 | $32.65 | $32.78 | $32.61 | $32.78 | $32.78 | 27,533 |
| 2023-03-30 | $32.35 | $32.49 | $32.32 | $32.42 | $32.42 | 12,028 |
| 2023-03-29 | $31.91 | $32.16 | $31.91 | $32.16 | $32.16 | 30,767 |
| 2023-03-28 | $31.66 | $31.79 | $31.57 | $31.69 | $31.69 | 4,452 |
| 2023-03-27 | $31.52 | $31.66 | $31.46 | $31.62 | $31.62 | 9,538 |
| 2023-03-24 | $31.37 | $31.45 | $31.11 | $31.45 | $31.45 | 9,216 |
| 2023-03-23 | $31.68 | $31.98 | $31.33 | $31.57 | $31.57 | 48,010 |
| 2023-03-22 | $32.00 | $32.02 | $31.54 | $31.54 | $31.54 | 5,286 |
| 2023-03-21 | $31.79 | $32.03 | $31.79 | $31.94 | $31.94 | 10,927 |
| 2023-03-20 | $31.40 | $31.60 | $31.39 | $31.51 | $31.51 | 267,794 |
| 2023-03-17 | $31.44 | $31.44 | $31.05 | $31.17 | $31.17 | 4,758 |
| 2023-03-16 | $31.00 | $31.63 | $30.98 | $31.61 | $31.61 | 15,118 |
| 2023-03-15 | $31.29 | $31.29 | $30.88 | $31.17 | $31.17 | 44,760 |
| 2023-03-14 | $31.75 | $32.15 | $31.75 | $31.90 | $31.90 | 9,326 |
| 2023-03-13 | $31.33 | $31.82 | $31.33 | $31.53 | $31.53 | 52,558 |
| 2023-03-10 | $32.20 | $32.35 | $31.66 | $31.72 | $31.72 | 16,022 |
| 2023-03-09 | $32.90 | $32.90 | $32.39 | $32.39 | $32.39 | 4,287 |
| 2023-03-08 | $32.82 | $32.98 | $32.82 | $32.95 | $32.95 | 11,281 |
| 2023-03-07 | $33.32 | $33.32 | $32.79 | $32.84 | $32.84 | 18,362 |
| 2023-03-06 | $33.54 | $33.64 | $33.37 | $33.44 | $33.44 | 12,254 |
| 2023-03-03 | $33.29 | $33.58 | $33.29 | $33.58 | $33.58 | 32,548 |
| 2023-03-02 | $32.78 | $33.10 | $32.75 | $33.10 | $33.10 | 29,491 |
| 2023-03-01 | $32.89 | $32.99 | $32.85 | $32.94 | $32.94 | 20,104 |
| 2023-02-28 | $32.82 | $32.93 | $32.76 | $32.76 | $32.76 | 6,123 |
| 2023-02-27 | $32.86 | $33.11 | $32.82 | $32.88 | $32.88 | 12,375 |
| 2023-02-24 | $32.69 | $32.69 | $32.47 | $32.68 | $32.68 | 27,229 |
| 2023-02-23 | $33.01 | $33.07 | $32.71 | $33.04 | $33.04 | 6,975 |
| 2023-02-22 | $32.95 | $33.05 | $32.82 | $32.87 | $32.87 | 22,087 |
| 2023-02-21 | $33.45 | $33.45 | $32.96 | $32.96 | $32.96 | 18,002 |
| 2023-02-17 | $33.53 | $33.64 | $33.47 | $33.57 | $33.57 | 15,730 |
| 2023-02-16 | $33.71 | $34.02 | $33.71 | $33.75 | $33.75 | 9,215 |
| 2023-02-15 | $33.69 | $33.96 | $33.69 | $33.95 | $33.95 | 10,982 |
| 2023-02-14 | $33.88 | $34.00 | $33.72 | $33.95 | $33.95 | 9,742 |
| 2023-02-13 | $33.73 | $33.90 | $33.70 | $33.88 | $33.88 | 23,212 |
| 2023-02-10 | $33.46 | $33.56 | $33.40 | $33.55 | $33.55 | 15,939 |
| 2023-02-09 | $34.04 | $34.09 | $33.56 | $33.59 | $33.59 | 15,268 |
| 2023-02-08 | $33.93 | $33.95 | $33.72 | $33.76 | $33.76 | 13,526 |
| 2023-02-07 | $33.56 | $34.01 | $33.48 | $34.01 | $34.01 | 14,784 |
| 2023-02-06 | $33.80 | $33.80 | $33.60 | $33.66 | $33.66 | 4,145 |
| 2023-02-03 | $34.14 | $34.20 | $33.96 | $34.02 | $34.02 | 214,798 |
| 2023-02-02 | $34.36 | $34.62 | $34.28 | $34.46 | $34.46 | 13,889 |
| 2023-02-01 | $33.71 | $34.35 | $33.64 | $34.16 | $34.16 | 6,879 |
| 2023-01-31 | $33.35 | $33.70 | $33.30 | $33.68 | $33.68 | 10,346 |
| 2023-01-30 | $33.61 | $33.62 | $33.34 | $33.34 | $33.34 | 46,209 |
| 2023-01-27 | $33.71 | $33.82 | $33.56 | $33.77 | $33.77 | 23,789 |
| 2023-01-26 | $33.54 | $33.71 | $33.39 | $33.66 | $33.66 | 11,231 |
| 2023-01-25 | $33.28 | $33.45 | $32.94 | $33.41 | $33.41 | 15,270 |
| 2023-01-24 | $33.28 | $33.48 | $33.28 | $33.40 | $33.40 | 6,588 |
| 2023-01-23 | $33.28 | $33.55 | $33.28 | $33.39 | $33.39 | 20,743 |
| 2023-01-20 | $32.91 | $33.12 | $32.86 | $33.12 | $33.12 | 15,123 |
| 2023-01-19 | $32.81 | $32.81 | $32.47 | $32.57 | $32.57 | 18,258 |
| 2023-01-18 | $33.39 | $33.43 | $32.87 | $32.87 | $32.87 | 17,150 |
| 2023-01-17 | $33.19 | $33.28 | $33.07 | $33.13 | $33.13 | 11,193 |
| 2023-01-13 | $32.81 | $33.19 | $32.81 | $33.13 | $33.13 | 7,356 |
| 2023-01-12 | $32.60 | $33.13 | $32.60 | $33.01 | $33.01 | 20,912 |
| 2023-01-11 | $32.45 | $32.72 | $32.45 | $32.70 | $32.70 | 16,404 |
| 2023-01-10 | $32.21 | $32.34 | $32.11 | $32.33 | $32.33 | 10,660 |
| 2023-01-09 | $32.12 | $32.54 | $32.12 | $32.17 | $32.17 | 7,886 |
| 2023-01-06 | $31.39 | $32.08 | $31.34 | $31.97 | $31.97 | 35,908 |
| 2023-01-05 | $31.45 | $31.45 | $31.21 | $31.21 | $31.21 | 20,333 |
| 2023-01-04 | $31.51 | $31.73 | $31.51 | $31.57 | $31.57 | 19,455 |
| 2023-01-03 | $31.41 | $31.41 | $31.01 | $31.16 | $31.16 | 13,855 |
| 2022-12-30 | $31.29 | $31.29 | $31.09 | $31.25 | $31.25 | 11,073 |
| 2022-12-29 | $31.18 | $31.53 | $31.18 | $31.46 | $31.46 | 8,912 |
| 2022-12-28 | $31.34 | $31.34 | $30.95 | $30.95 | $30.95 | 8,629 |
| 2022-12-27 | $31.39 | $31.40 | $31.28 | $31.37 | $31.37 | 9,744 |
| 2022-12-23 | $31.25 | $31.33 | $31.14 | $31.28 | $31.28 | 12,265 |
| 2022-12-22 | $31.31 | $31.31 | $30.77 | $31.08 | $31.08 | 5,995 |
| 2022-12-21 | $31.27 | $31.51 | $31.27 | $31.47 | $31.47 | 7,912 |
| 2022-12-20 | $30.93 | $31.14 | $30.90 | $31.01 | $31.01 | 19,028 |
| 2022-12-19 | $31.02 | $31.02 | $30.81 | $30.89 | $30.89 | 7,635 |
| 2022-12-16 | $31.17 | $31.17 | $30.93 | $31.07 | $31.07 | 8,124 |
| 2022-12-15 | $31.86 | $31.86 | $31.36 | $31.43 | $31.43 | 7,794 |
| 2022-12-14 | $32.28 | $32.41 | $32.13 | $32.19 | $32.19 | 8,829 |
| 2022-12-13 | $32.71 | $32.71 | $32.20 | $32.32 | $32.27 | 7,596 |
| 2022-12-12 | $31.69 | $31.94 | $31.66 | $31.92 | $31.86 | 5,784 |
| 2022-12-09 | $31.75 | $31.87 | $31.63 | $31.63 | $31.58 | 7,645 |
| 2022-12-08 | $31.58 | $31.85 | $31.58 | $31.70 | $31.65 | 8,200 |
| 2022-12-07 | $31.61 | $31.69 | $31.49 | $31.57 | $31.52 | 19,104 |
| 2022-12-06 | $31.74 | $31.74 | $31.50 | $31.57 | $31.52 | 3,576 |
| 2022-12-05 | $32.32 | $32.32 | $31.78 | $31.86 | $31.81 | 28,412 |
| 2022-12-02 | $32.25 | $32.49 | $32.19 | $32.47 | $32.47 | 10,727 |
| 2022-12-01 | $32.56 | $32.56 | $32.42 | $32.51 | $32.51 | 24,273 |
| 2022-11-30 | $31.61 | $32.34 | $31.52 | $32.31 | $32.31 | 29,378 |
| 2022-11-29 | $31.52 | $31.69 | $31.50 | $31.55 | $31.55 | 4,936 |
| 2022-11-28 | $31.79 | $31.79 | $31.42 | $31.48 | $31.48 | 11,595 |
| 2022-11-25 | $31.95 | $32.00 | $31.90 | $31.96 | $31.96 | 2,797 |
| 2022-11-23 | $31.85 | $31.91 | $31.75 | $31.85 | $31.85 | 10,090 |
| 2022-11-22 | $31.36 | $31.65 | $31.36 | $31.62 | $31.62 | 6,240 |
| 2022-11-21 | $31.09 | $31.26 | $31.09 | $31.26 | $31.26 | 8,565 |
| 2022-11-18 | $31.43 | $31.44 | $31.25 | $31.42 | $31.42 | 28,428 |
| 2022-11-17 | $31.06 | $31.25 | $30.98 | $31.25 | $31.25 | 4,693 |
| 2022-11-16 | $31.74 | $31.74 | $31.48 | $31.50 | $31.50 | 6,629 |
| 2022-11-15 | $31.93 | $31.95 | $31.55 | $31.80 | $31.80 | 16,351 |
| 2022-11-14 | $31.81 | $31.90 | $31.57 | $31.57 | $31.57 | 85,702 |
| 2022-11-11 | $31.66 | $31.91 | $31.66 | $31.88 | $31.88 | 1,750 |
| 2022-11-10 | $30.74 | $31.38 | $30.74 | $31.38 | $31.38 | 38,256 |
| 2022-11-09 | $30.23 | $30.23 | $29.79 | $29.81 | $29.81 | 16,716 |
| 2022-11-08 | $30.15 | $30.56 | $30.05 | $30.37 | $30.37 | 15,809 |
| 2022-11-07 | $29.94 | $30.16 | $29.89 | $30.16 | $30.16 | 10,820 |
| 2022-11-04 | $29.62 | $29.88 | $29.55 | $29.83 | $29.83 | 22,110 |
| 2022-11-03 | $28.84 | $29.12 | $28.84 | $29.00 | $29.00 | 7,073 |
| 2022-11-02 | $29.84 | $30.00 | $29.19 | $29.24 | $29.24 | 16,527 |
| 2022-11-01 | $29.93 | $30.00 | $29.63 | $29.85 | $29.85 | 33,666 |
| 2022-10-31 | $29.49 | $29.71 | $29.49 | $29.52 | $29.52 | 6,498 |
| 2022-10-28 | $29.50 | $29.75 | $29.50 | $29.75 | $29.75 | 11,980 |
| 2022-10-27 | $29.81 | $29.81 | $29.42 | $29.46 | $29.46 | 6,721 |
| 2022-10-26 | $29.84 | $29.84 | $29.43 | $29.54 | $29.54 | 7,559 |
| 2022-10-25 | $29.09 | $29.31 | $29.09 | $29.31 | $29.31 | 2,326 |
| 2022-10-24 | $28.50 | $28.74 | $28.44 | $28.65 | $28.65 | 7,058 |
| 2022-10-21 | $27.92 | $28.58 | $27.92 | $28.58 | $28.58 | 7,464 |
| 2022-10-20 | $28.22 | $28.59 | $27.97 | $28.03 | $28.03 | 16,741 |
| 2022-10-19 | $28.37 | $28.37 | $28.15 | $28.19 | $28.19 | 13,147 |
| 2022-10-18 | $28.44 | $28.58 | $28.40 | $28.41 | $28.41 | 2,153 |
| 2022-10-17 | $27.78 | $28.36 | $27.78 | $28.22 | $28.22 | 4,992 |
| 2022-10-14 | $28.30 | $28.30 | $27.45 | $27.45 | $27.45 | 4,637 |
| 2022-10-13 | $27.15 | $28.33 | $27.15 | $28.33 | $28.33 | 21,837 |
| 2022-10-12 | $27.74 | $27.74 | $27.58 | $27.67 | $27.67 | 5,930 |
| 2022-10-11 | $27.90 | $28.26 | $27.67 | $27.80 | $27.80 | 8,559 |
| 2022-10-10 | $28.23 | $28.23 | $27.98 | $28.07 | $28.07 | 8,544 |
| 2022-10-07 | $28.55 | $28.58 | $28.16 | $28.26 | $28.26 | 18,488 |
| 2022-10-06 | $29.03 | $29.12 | $28.82 | $28.83 | $28.83 | 20,981 |
| 2022-10-05 | $28.97 | $29.23 | $28.74 | $29.07 | $29.07 | 16,192 |
| 2022-10-04 | $28.73 | $29.49 | $28.73 | $29.49 | $29.49 | 14,448 |
| 2022-10-03 | $28.07 | $28.62 | $28.07 | $28.52 | $28.52 | 9,678 |
| 2022-09-30 | $28.18 | $28.18 | $27.69 | $27.69 | $27.69 | 13,801 |
| 2022-09-29 | $28.00 | $28.00 | $27.59 | $27.80 | $27.80 | 11,900 |
| 2022-09-28 | $28.02 | $28.45 | $28.02 | $28.36 | $28.36 | 8,608 |
| 2022-09-27 | $27.91 | $27.91 | $27.53 | $27.63 | $27.63 | 4,452 |
| 2022-09-26 | $28.10 | $28.10 | $27.67 | $27.81 | $27.81 | 27,887 |
| 2022-09-23 | $28.53 | $28.53 | $27.95 | $28.22 | $28.22 | 16,685 |
| 2022-09-22 | $29.36 | $29.36 | $29.02 | $29.07 | $28.95 | 5,656 |
| 2022-09-21 | $29.88 | $29.99 | $29.47 | $29.47 | $29.35 | 8,946 |
| 2022-09-20 | $30.10 | $30.10 | $29.63 | $29.80 | $29.68 | 7,545 |
| 2022-09-19 | $29.96 | $30.39 | $29.96 | $30.36 | $30.24 | 9,091 |
| 2022-09-16 | $30.21 | $30.21 | $30.00 | $30.18 | $30.06 | 10,740 |
| 2022-09-15 | $30.69 | $30.73 | $30.38 | $30.44 | $30.32 | 18,308 |
| 2022-09-14 | $30.88 | $30.89 | $30.63 | $30.79 | $30.67 | 11,869 |
| 2022-09-13 | $31.54 | $31.54 | $30.79 | $30.84 | $30.72 | 31,500 |
| 2022-09-12 | $32.11 | $32.11 | $31.99 | $32.08 | $31.95 | 10,943 |
| 2022-09-09 | $31.38 | $31.71 | $31.38 | $31.65 | $31.53 | 21,615 |
| 2022-09-08 | $30.66 | $31.00 | $30.66 | $31.00 | $30.87 | 2,174 |
| 2022-09-07 | $30.30 | $30.85 | $30.30 | $30.84 | $30.72 | 7,947 |
| 2022-09-06 | $30.45 | $30.45 | $30.19 | $30.24 | $30.12 | 3,424 |
| 2022-09-02 | $30.73 | $30.95 | $30.24 | $30.31 | $30.31 | 5,535 |
| 2022-09-01 | $30.46 | $30.49 | $30.08 | $30.49 | $30.49 | 17,988 |
| 2022-08-31 | $30.94 | $31.00 | $30.77 | $30.77 | $30.77 | 29,964 |
| 2022-08-30 | $31.42 | $31.42 | $30.92 | $30.93 | $30.93 | 5,667 |
| 2022-08-29 | $31.30 | $31.43 | $31.21 | $31.21 | $31.21 | 18,698 |
| 2022-08-26 | $31.89 | $31.89 | $31.40 | $31.42 | $31.42 | 8,041 |
| 2022-08-25 | $32.27 | $32.36 | $32.15 | $32.34 | $32.34 | 129,210 |
| 2022-08-24 | $31.90 | $32.04 | $31.88 | $31.96 | $31.96 | 12,442 |
| 2022-08-23 | $31.98 | $32.03 | $31.84 | $31.84 | $31.84 | 5,294 |
| 2022-08-22 | $32.17 | $32.17 | $31.79 | $31.81 | $31.81 | 6,024 |
| 2022-08-19 | $32.61 | $32.61 | $32.46 | $32.50 | $32.50 | 22,087 |
| 2022-08-18 | $33.06 | $33.09 | $32.89 | $33.05 | $33.05 | 11,586 |
| 2022-08-17 | $33.18 | $33.18 | $32.97 | $33.08 | $33.08 | 6,792 |
| 2022-08-16 | $33.33 | $33.58 | $33.33 | $33.47 | $33.47 | 4,438 |
| 2022-08-15 | $33.34 | $33.48 | $33.31 | $33.42 | $33.42 | 11,973 |
| 2022-08-12 | $33.26 | $33.56 | $33.26 | $33.51 | $33.51 | 9,912 |
| 2022-08-11 | $33.47 | $33.55 | $33.14 | $33.16 | $33.16 | 11,601 |
| 2022-08-10 | $33.00 | $33.15 | $33.00 | $33.12 | $33.12 | 7,272 |
| 2022-08-09 | $32.44 | $32.44 | $32.28 | $32.29 | $32.29 | 9,864 |
| 2022-08-08 | $32.57 | $32.76 | $32.50 | $32.56 | $32.56 | 9,995 |
| 2022-08-05 | $32.19 | $32.38 | $32.13 | $32.36 | $32.36 | 23,088 |
| 2022-08-04 | $32.42 | $32.51 | $32.41 | $32.48 | $32.48 | 15,961 |
| 2022-08-03 | $32.21 | $32.41 | $32.17 | $32.37 | $32.37 | 31,048 |
| 2022-08-02 | $32.05 | $32.11 | $32.00 | $32.00 | $32.00 | 10,662 |
| 2022-08-01 | $32.30 | $32.39 | $32.27 | $32.33 | $32.33 | 6,811 |
| 2022-07-29 | $32.24 | $32.42 | $32.16 | $32.37 | $32.37 | 3,636 |
| 2022-07-28 | $31.60 | $31.99 | $31.60 | $31.98 | $31.98 | 7,472 |
| 2022-07-27 | $31.02 | $31.59 | $31.02 | $31.52 | $31.52 | 18,575 |
| 2022-07-26 | $30.97 | $30.97 | $30.80 | $30.84 | $30.84 | 9,370 |
| 2022-07-25 | $31.20 | $31.25 | $31.13 | $31.25 | $31.25 | 12,249 |
| 2022-07-22 | $31.37 | $31.37 | $30.94 | $31.08 | $31.08 | 10,237 |
| 2022-07-21 | $30.90 | $31.28 | $30.85 | $31.28 | $31.28 | 8,484 |
| 2022-07-20 | $30.78 | $31.05 | $30.76 | $30.93 | $30.93 | 16,886 |
| 2022-07-19 | $30.41 | $30.93 | $30.41 | $30.91 | $30.91 | 7,831 |
| 2022-07-18 | $30.33 | $30.40 | $30.00 | $30.00 | $30.00 | 5,045 |
| 2022-07-15 | $29.81 | $30.06 | $29.77 | $30.06 | $30.06 | 36,673 |
| 2022-07-14 | $29.37 | $29.51 | $29.12 | $29.45 | $29.45 | 15,665 |
| 2022-07-13 | $29.62 | $29.95 | $29.53 | $29.88 | $29.88 | 24,711 |
| 2022-07-12 | $30.17 | $30.24 | $29.86 | $29.93 | $29.93 | 21,217 |
| 2022-07-11 | $30.06 | $30.21 | $30.02 | $30.05 | $30.05 | 9,676 |
| 2022-07-08 | $30.46 | $30.67 | $30.34 | $30.58 | $30.58 | 21,845 |
| 2022-07-07 | $30.28 | $30.62 | $30.28 | $30.60 | $30.60 | 19,583 |
| 2022-07-06 | $30.01 | $30.18 | $29.88 | $30.07 | $30.07 | 25,025 |
| 2022-07-05 | $29.77 | $30.00 | $29.44 | $30.00 | $30.00 | 25,402 |
| 2022-07-01 | $29.99 | $30.33 | $29.95 | $30.31 | $30.31 | 10,814 |
| 2022-06-30 | $29.99 | $30.26 | $29.74 | $30.09 | $30.09 | 26,694 |
| 2022-06-29 | $30.38 | $30.39 | $30.25 | $30.32 | $30.32 | 7,081 |
| 2022-06-28 | $30.74 | $30.74 | $30.54 | $30.54 | $30.54 | 10,334 |
| 2022-06-27 | $30.80 | $31.04 | $30.79 | $30.82 | $30.82 | 9,067 |
| 2022-06-24 | $30.38 | $30.85 | $30.38 | $30.84 | $30.84 | 14,025 |
| 2022-06-23 | $30.22 | $30.35 | $29.98 | $30.35 | $30.09 | 26,149 |
| 2022-06-22 | $29.94 | $30.33 | $29.94 | $30.16 | $29.90 | 14,279 |
| 2022-06-21 | $30.23 | $30.45 | $30.18 | $30.28 | $30.01 | 26,299 |
| 2022-06-17 | $29.82 | $30.00 | $29.82 | $29.85 | $29.59 | 7,380 |
| 2022-06-16 | $30.38 | $30.38 | $29.73 | $29.83 | $29.57 | 16,532 |
| 2022-06-15 | $30.62 | $31.05 | $30.50 | $30.78 | $30.51 | 23,035 |
| 2022-06-14 | $30.62 | $30.62 | $30.10 | $30.30 | $30.04 | 16,336 |
| 2022-06-13 | $31.13 | $31.13 | $30.59 | $30.62 | $30.35 | 20,376 |
| 2022-06-10 | $32.07 | $32.07 | $31.77 | $31.80 | $31.52 | 33,917 |
| 2022-06-09 | $33.11 | $33.11 | $32.52 | $32.52 | $32.24 | 23,675 |
| 2022-06-08 | $33.56 | $33.56 | $33.21 | $33.21 | $32.92 | 20,351 |
| 2022-06-07 | $33.27 | $33.74 | $33.27 | $33.74 | $33.45 | 17,105 |
| 2022-06-06 | $33.69 | $33.83 | $33.48 | $33.49 | $33.20 | 14,056 |
| 2022-06-03 | $33.48 | $33.52 | $33.35 | $33.39 | $33.10 | 16,235 |
| 2022-06-02 | $33.32 | $33.84 | $33.23 | $33.84 | $33.55 | 14,123 |
| 2022-06-01 | $33.57 | $33.57 | $33.00 | $33.11 | $32.82 | 22,193 |
| 2022-05-31 | $33.77 | $33.77 | $33.44 | $33.50 | $33.21 | 7,558 |
| 2022-05-27 | $33.38 | $33.82 | $33.38 | $33.74 | $33.45 | 14,967 |
| 2022-05-26 | $32.99 | $33.29 | $32.99 | $33.14 | $32.85 | 21,951 |
| 2022-05-25 | $32.23 | $32.69 | $32.23 | $32.58 | $32.30 | 15,810 |
| 2022-05-24 | $32.47 | $32.47 | $32.08 | $32.38 | $32.10 | 13,123 |
| 2022-05-23 | $32.42 | $32.68 | $32.32 | $32.68 | $32.40 | 63,719 |
| 2022-05-20 | $32.27 | $32.27 | $31.65 | $32.10 | $31.82 | 14,563 |
| 2022-05-19 | $31.72 | $32.24 | $31.72 | $32.01 | $31.73 | 7,862 |
| 2022-05-18 | $32.57 | $32.57 | $31.71 | $31.71 | $31.44 | 17,135 |
| 2022-05-17 | $32.56 | $32.75 | $32.49 | $32.73 | $32.45 | 8,850 |
| 2022-05-16 | $32.06 | $32.26 | $32.01 | $32.11 | $31.83 | 8,085 |
| 2022-05-13 | $31.75 | $32.20 | $31.75 | $32.13 | $31.85 | 17,742 |
| 2022-05-12 | $31.17 | $31.51 | $30.99 | $31.33 | $31.06 | 25,295 |
| 2022-05-11 | $31.88 | $32.03 | $31.29 | $31.29 | $31.02 | 7,203 |
| 2022-05-10 | $31.96 | $31.96 | $31.41 | $31.59 | $31.32 | 23,310 |
| 2022-05-09 | $31.64 | $31.75 | $31.45 | $31.55 | $31.28 | 7,189 |
| 2022-05-06 | $32.84 | $32.84 | $32.42 | $32.63 | $32.35 | 7,307 |
| 2022-05-05 | $33.58 | $33.58 | $32.77 | $33.09 | $32.80 | 10,938 |
| 2022-05-04 | $33.56 | $34.21 | $33.25 | $34.21 | $33.91 | 10,333 |
| 2022-05-03 | $33.41 | $33.59 | $33.37 | $33.47 | $33.18 | 10,561 |
| 2022-05-02 | $33.09 | $33.24 | $32.69 | $33.24 | $32.96 | 42,224 |
| 2022-04-29 | $33.77 | $33.77 | $33.22 | $33.23 | $32.94 | 4,918 |
| 2022-04-28 | $33.71 | $34.11 | $33.60 | $34.00 | $33.71 | 4,942 |
| 2022-04-27 | $33.46 | $33.73 | $33.43 | $33.46 | $33.17 | 11,487 |
| 2022-04-26 | $34.04 | $34.04 | $33.40 | $33.40 | $33.11 | 15,587 |
| 2022-04-25 | $34.08 | $34.34 | $33.72 | $34.25 | $33.96 | 25,134 |
| 2022-04-22 | $35.04 | $35.04 | $34.31 | $34.34 | $34.04 | 13,351 |
| 2022-04-21 | $36.05 | $36.05 | $35.08 | $35.08 | $34.78 | 8,686 |
| 2022-04-20 | $35.67 | $35.76 | $35.61 | $35.66 | $35.35 | 15,455 |
| 2022-04-19 | $35.00 | $35.38 | $35.00 | $35.38 | $35.08 | 9,753 |
| 2022-04-18 | $35.15 | $35.15 | $34.87 | $34.92 | $34.62 | 9,382 |
| 2022-04-14 | $35.33 | $35.45 | $35.09 | $35.12 | $34.82 | 13,025 |
| 2022-04-13 | $34.94 | $35.37 | $34.94 | $35.33 | $35.02 | 20,651 |
| 2022-04-12 | $35.38 | $35.47 | $34.87 | $34.93 | $34.63 | 73,183 |
| 2022-04-11 | $35.40 | $35.45 | $35.13 | $35.13 | $34.82 | 11,785 |
| 2022-04-08 | $35.46 | $35.72 | $35.46 | $35.53 | $35.22 | 13,398 |
| 2022-04-07 | $35.44 | $35.66 | $35.27 | $35.55 | $35.25 | 10,955 |
| 2022-04-06 | $35.55 | $35.61 | $35.29 | $35.43 | $35.12 | 24,364 |
| 2022-04-05 | $36.01 | $36.01 | $35.82 | $35.82 | $35.51 | 16,571 |
| 2022-04-04 | $36.44 | $36.44 | $36.16 | $36.25 | $35.94 | 24,916 |
| 2022-04-01 | $36.12 | $36.25 | $35.99 | $36.24 | $35.93 | 37,631 |
| 2022-03-31 | $36.30 | $36.47 | $35.96 | $35.96 | $35.64 | 7,814 |
| 2022-03-30 | $36.58 | $36.58 | $36.31 | $36.40 | $36.09 | 22,253 |
| 2022-03-29 | $36.60 | $36.72 | $36.37 | $36.72 | $36.40 | 17,003 |
| 2022-03-28 | $35.83 | $36.00 | $35.69 | $35.90 | $35.59 | 15,888 |
| 2022-03-25 | $35.85 | $35.93 | $35.68 | $35.87 | $35.56 | 35,321 |
| 2022-03-24 | $35.63 | $35.88 | $35.63 | $35.84 | $35.45 | 14,562 |
| 2022-03-23 | $35.77 | $35.77 | $35.53 | $35.53 | $35.15 | 10,663 |
| 2022-03-22 | $35.94 | $36.05 | $35.91 | $36.05 | $35.66 | 14,778 |
| 2022-03-21 | $35.69 | $35.69 | $35.53 | $35.66 | $35.27 | 5,776 |
| 2022-03-18 | $35.30 | $35.91 | $35.30 | $35.81 | $35.42 | 13,784 |
| 2022-03-17 | $35.23 | $35.50 | $35.23 | $35.44 | $35.06 | 3,828 |
| 2022-03-16 | $34.59 | $35.14 | $34.59 | $35.14 | $34.76 | 12,090 |
| 2022-03-15 | $33.71 | $34.07 | $33.61 | $33.99 | $33.62 | 7,056 |
| 2022-03-14 | $33.92 | $34.03 | $33.52 | $33.62 | $33.26 | 10,909 |
| 2022-03-11 | $34.24 | $34.24 | $33.67 | $33.69 | $33.32 | 10,284 |
| 2022-03-10 | $34.08 | $34.11 | $33.86 | $34.06 | $33.69 | 16,850 |
| 2022-03-09 | $33.75 | $34.44 | $33.75 | $34.27 | $33.90 | 13,217 |
| 2022-03-08 | $33.41 | $33.84 | $33.28 | $33.32 | $32.96 | 12,256 |
| 2022-03-07 | $34.20 | $34.20 | $33.31 | $33.34 | $32.98 | 11,292 |
| 2022-03-04 | $34.13 | $34.25 | $33.87 | $34.23 | $33.86 | 25,033 |
| 2022-03-03 | $35.05 | $35.05 | $34.61 | $34.69 | $34.31 | 14,974 |
| 2022-03-02 | $34.63 | $35.19 | $34.63 | $35.10 | $34.72 | 12,094 |
| 2022-03-01 | $34.93 | $34.93 | $34.31 | $34.47 | $34.10 | 6,876 |
| 2022-02-28 | $34.95 | $35.23 | $34.76 | $35.02 | $34.64 | 35,057 |
| 2022-02-25 | $34.89 | $35.35 | $34.78 | $35.35 | $34.96 | 17,941 |
| 2022-02-24 | $33.63 | $34.62 | $33.10 | $34.62 | $34.25 | 18,117 |
| 2022-02-23 | $35.13 | $35.13 | $34.45 | $34.51 | $34.14 | 20,679 |
| 2022-02-22 | $35.11 | $35.18 | $34.79 | $34.83 | $34.45 | 13,532 |
| 2022-02-18 | $35.48 | $35.48 | $35.25 | $35.31 | $34.93 | 12,247 |
| 2022-02-17 | $36.02 | $36.02 | $35.50 | $35.60 | $35.22 | 33,972 |
| 2022-02-16 | $36.01 | $36.30 | $35.92 | $36.21 | $35.81 | 23,572 |
| 2022-02-15 | $35.77 | $36.05 | $35.77 | $36.04 | $35.65 | 10,951 |
| 2022-02-14 | $35.65 | $35.67 | $35.34 | $35.45 | $35.07 | 15,201 |
| 2022-02-11 | $36.19 | $36.35 | $35.55 | $35.59 | $35.21 | 14,925 |
| 2022-02-10 | $36.28 | $36.82 | $36.08 | $36.22 | $35.83 | 37,391 |
| 2022-02-09 | $36.35 | $36.73 | $36.35 | $36.73 | $36.33 | 17,045 |
| 2022-02-08 | $35.81 | $36.08 | $35.81 | $36.08 | $35.69 | 10,831 |
| 2022-02-07 | $35.74 | $36.03 | $35.72 | $35.74 | $35.35 | 8,696 |
| 2022-02-04 | $35.46 | $36.02 | $35.46 | $35.76 | $35.37 | 5,831 |
| 2022-02-03 | $36.12 | $36.17 | $35.77 | $35.77 | $35.38 | 7,154 |
| 2022-02-02 | $36.23 | $36.39 | $36.11 | $36.31 | $35.91 | 21,250 |
| 2022-02-01 | $35.94 | $36.08 | $35.69 | $36.04 | $35.65 | 9,821 |
| 2022-01-31 | $35.16 | $35.83 | $35.01 | $35.83 | $35.44 | 28,875 |
| 2022-01-28 | $34.61 | $35.06 | $34.39 | $35.06 | $34.68 | 24,455 |
| 2022-01-27 | $35.02 | $35.23 | $34.63 | $34.70 | $34.33 | 13,316 |
| 2022-01-26 | $35.39 | $35.66 | $34.80 | $34.90 | $34.52 | 13,789 |
| 2022-01-25 | $35.18 | $35.41 | $34.83 | $35.17 | $34.79 | 21,607 |
| 2022-01-24 | $35.17 | $35.49 | $34.55 | $35.49 | $35.11 | 70,202 |
| 2022-01-21 | $36.09 | $36.10 | $35.67 | $35.67 | $35.29 | 17,116 |
| 2022-01-20 | $36.87 | $36.87 | $36.11 | $36.11 | $35.72 | 7,668 |
| 2022-01-19 | $36.75 | $36.88 | $36.49 | $36.49 | $36.10 | 32,797 |
| 2022-01-18 | $36.66 | $36.78 | $36.48 | $36.59 | $36.20 | 13,275 |
| 2022-01-14 | $37.08 | $37.21 | $36.81 | $37.17 | $36.77 | 10,905 |
| 2022-01-13 | $37.67 | $37.70 | $37.18 | $37.23 | $36.83 | 35,757 |
| 2022-01-12 | $37.52 | $37.65 | $37.46 | $37.64 | $37.23 | 9,302 |
| 2022-01-11 | $37.08 | $37.37 | $36.94 | $37.35 | $36.94 | 14,071 |
| 2022-01-10 | $36.97 | $36.97 | $36.43 | $36.91 | $36.51 | 40,129 |
| 2022-01-07 | $37.27 | $37.36 | $37.17 | $37.23 | $36.83 | 60,944 |
| 2022-01-06 | $37.34 | $37.47 | $37.15 | $37.26 | $36.86 | 19,326 |
| 2022-01-05 | $38.05 | $38.05 | $37.36 | $37.36 | $36.95 | 15,048 |
| 2022-01-04 | $37.94 | $38.03 | $37.80 | $37.97 | $37.56 | 10,239 |
| 2022-01-03 | $37.90 | $37.90 | $37.62 | $37.79 | $37.38 | 17,959 |
| 2021-12-31 | $37.85 | $37.98 | $37.79 | $37.92 | $37.51 | 26,282 |
| 2021-12-30 | $38.00 | $38.12 | $37.84 | $37.88 | $37.47 | 22,011 |
| 2021-12-29 | $37.84 | $37.98 | $37.78 | $37.92 | $37.51 | 53,145 |
| 2021-12-28 | $37.80 | $37.94 | $37.80 | $37.82 | $37.41 | 22,615 |
| 2021-12-27 | $37.38 | $37.84 | $37.38 | $37.81 | $37.40 | 64,814 |
| 2021-12-23 | $37.18 | $37.45 | $37.18 | $37.41 | $37.01 | 30,756 |
| 2021-12-22 | $36.75 | $37.16 | $36.75 | $37.16 | $36.76 | 73,304 |
| 2021-12-21 | $36.57 | $36.77 | $36.37 | $36.75 | $36.35 | 19,588 |
| 2021-12-20 | $36.16 | $36.16 | $35.91 | $36.10 | $35.71 | 74,336 |
| 2021-12-17 | $36.55 | $36.80 | $36.38 | $36.46 | $36.07 | 22,757 |
| 2021-12-16 | $37.07 | $37.07 | $36.61 | $36.75 | $36.35 | 37,070 |
| 2021-12-15 | $36.31 | $36.82 | $36.16 | $36.80 | $36.40 | 13,865 |
| 2021-12-14 | $36.57 | $36.57 | $36.21 | $36.39 | $36.00 | 8,578 |
| 2021-12-13 | $39.67 | $39.75 | $39.63 | $39.63 | $36.26 | 13,370 |
| 2021-12-10 | $39.76 | $39.93 | $39.76 | $39.88 | $36.49 | 15,156 |
| 2021-12-09 | $39.88 | $39.88 | $39.78 | $39.78 | $36.39 | 3,840 |
| 2021-12-08 | $40.06 | $40.23 | $40.02 | $40.18 | $36.76 | 11,298 |
| 2021-12-07 | $40.03 | $40.03 | $39.90 | $39.93 | $36.53 | 7,792 |
| 2021-12-06 | $39.13 | $39.34 | $39.13 | $39.24 | $35.90 | 13,141 |
| 2021-12-03 | $38.88 | $38.90 | $38.60 | $38.76 | $35.46 | 9,339 |
| 2021-12-02 | $38.55 | $39.18 | $38.55 | $39.01 | $35.69 | 8,311 |
| 2021-12-01 | $39.27 | $39.27 | $38.44 | $38.44 | $35.17 | 6,646 |
| 2021-11-30 | $39.41 | $39.41 | $38.78 | $38.78 | $35.48 | 15,589 |
| 2021-11-29 | $39.37 | $39.63 | $39.30 | $39.52 | $36.15 | 15,955 |
| 2021-11-26 | $39.45 | $39.45 | $39.09 | $39.09 | $35.76 | 6,399 |
| 2021-11-24 | $39.84 | $40.12 | $39.83 | $40.09 | $36.67 | 5,504 |
| 2021-11-23 | $40.00 | $40.14 | $39.80 | $40.06 | $36.65 | 17,129 |
| 2021-11-22 | $40.27 | $40.40 | $40.10 | $40.11 | $36.70 | 9,056 |
| 2021-11-19 | $40.36 | $40.45 | $40.27 | $40.28 | $36.85 | 13,168 |
| 2021-11-18 | $40.44 | $40.58 | $40.42 | $40.55 | $37.10 | 10,945 |
| 2021-11-17 | $40.69 | $40.69 | $40.53 | $40.60 | $37.14 | 7,095 |
| 2021-11-16 | $40.70 | $40.92 | $40.70 | $40.85 | $37.37 | 11,669 |
| 2021-11-15 | $40.80 | $40.86 | $40.70 | $40.70 | $37.23 | 6,246 |
| 2021-11-12 | $40.62 | $40.80 | $40.60 | $40.74 | $37.28 | 4,844 |
| 2021-11-11 | $40.45 | $40.61 | $40.45 | $40.56 | $37.11 | 7,611 |
| 2021-11-10 | $40.74 | $40.77 | $40.26 | $40.38 | $36.94 | 17,338 |
| 2021-11-09 | $40.76 | $40.78 | $40.68 | $40.78 | $37.30 | 3,160 |
| 2021-11-08 | $40.78 | $40.88 | $40.77 | $40.84 | $37.37 | 22,537 |
| 2021-11-05 | $40.65 | $40.79 | $40.65 | $40.71 | $37.24 | 6,705 |
| 2021-11-04 | $40.52 | $40.65 | $40.47 | $40.55 | $37.10 | 6,055 |
| 2021-11-03 | $40.30 | $40.56 | $40.28 | $40.56 | $37.10 | 8,668 |
| 2021-11-02 | $40.20 | $40.38 | $40.20 | $40.28 | $36.85 | 7,776 |
| 2021-11-01 | $40.13 | $40.19 | $40.12 | $40.19 | $36.77 | 4,381 |
| 2021-10-29 | $39.88 | $39.95 | $39.82 | $39.93 | $36.53 | 10,188 |
| 2021-10-28 | $39.75 | $40.09 | $39.75 | $40.09 | $36.68 | 6,851 |
| 2021-10-27 | $40.07 | $40.07 | $39.69 | $39.69 | $36.31 | 6,436 |
| 2021-10-26 | $40.14 | $40.28 | $40.08 | $40.13 | $36.71 | 4,811 |
| 2021-10-25 | $40.05 | $40.17 | $40.05 | $40.10 | $36.69 | 4,204 |
| 2021-10-22 | $40.04 | $40.14 | $39.93 | $40.04 | $36.63 | 9,009 |
| 2021-10-21 | $39.75 | $39.90 | $39.75 | $39.88 | $36.48 | 4,224 |
| 2021-10-20 | $39.69 | $39.94 | $39.69 | $39.88 | $36.48 | 5,685 |
| 2021-10-19 | $39.56 | $39.74 | $39.56 | $39.67 | $36.30 | 4,174 |
| 2021-10-18 | $39.27 | $39.48 | $39.27 | $39.43 | $36.07 | 3,012 |
| 2021-10-15 | $39.40 | $39.52 | $39.40 | $39.48 | $36.12 | 2,189 |
| 2021-10-14 | $39.03 | $39.25 | $39.03 | $39.24 | $35.90 | 14,446 |
| 2021-10-13 | $38.53 | $38.76 | $38.53 | $38.76 | $35.46 | 4,593 |
| 2021-10-12 | $38.54 | $38.58 | $38.32 | $38.50 | $35.22 | 9,412 |
| 2021-10-11 | $38.58 | $38.63 | $38.39 | $38.39 | $35.12 | 16,174 |
| 2021-10-08 | $38.63 | $38.68 | $38.51 | $38.56 | $35.28 | 32,589 |
| 2021-10-07 | $38.39 | $38.78 | $38.39 | $38.50 | $35.22 | 7,723 |
| 2021-10-06 | $37.92 | $38.29 | $37.83 | $38.29 | $35.03 | 24,656 |
| 2021-10-05 | $38.09 | $38.48 | $38.09 | $38.40 | $35.13 | 6,833 |
| 2021-10-04 | $38.37 | $38.38 | $38.01 | $38.09 | $34.85 | 9,717 |
| 2021-10-01 | $38.20 | $38.54 | $38.01 | $38.43 | $35.15 | 15,463 |
| 2021-09-30 | $38.41 | $38.48 | $38.15 | $38.15 | $34.91 | 18,465 |
| 2021-09-29 | $38.55 | $38.65 | $38.43 | $38.43 | $35.16 | 4,936 |
| 2021-09-28 | $38.85 | $38.85 | $38.56 | $38.56 | $35.28 | 3,034 |
| 2021-09-27 | $39.33 | $39.37 | $39.16 | $39.26 | $35.92 | 8,920 |
| 2021-09-24 | $39.03 | $39.23 | $38.94 | $39.16 | $35.83 | 15,365 |
| 2021-09-23 | $39.49 | $39.69 | $39.47 | $39.47 | $35.93 | 12,148 |
| 2021-09-22 | $38.75 | $39.11 | $38.75 | $38.84 | $35.36 | 10,118 |
| 2021-09-21 | $38.60 | $38.65 | $38.36 | $38.37 | $34.93 | 176,867 |
| 2021-09-20 | $38.48 | $38.48 | $37.94 | $38.36 | $34.92 | 12,925 |
| 2021-09-17 | $39.52 | $39.53 | $39.07 | $39.11 | $35.61 | 11,090 |
| 2021-09-16 | $39.52 | $39.74 | $39.52 | $39.64 | $36.09 | 19,790 |
| 2021-09-15 | $39.50 | $39.79 | $39.50 | $39.79 | $36.22 | 10,971 |
| 2021-09-14 | $39.85 | $39.85 | $39.39 | $39.44 | $35.91 | 9,045 |
| 2021-09-13 | $39.65 | $39.72 | $39.55 | $39.66 | $36.10 | 6,170 |
| 2021-09-10 | $39.61 | $39.63 | $39.35 | $39.35 | $35.82 | 7,944 |
| 2021-09-09 | $39.59 | $39.85 | $39.53 | $39.60 | $36.05 | 8,558 |
| 2021-09-08 | $39.72 | $39.77 | $39.58 | $39.64 | $36.09 | 6,922 |
| 2021-09-07 | $40.11 | $40.11 | $39.84 | $39.85 | $36.28 | 11,605 |
| 2021-09-03 | $40.28 | $40.28 | $40.08 | $40.20 | $36.60 | 6,613 |
| 2021-09-02 | $40.08 | $40.26 | $40.08 | $40.19 | $36.59 | 3,679 |
| 2021-09-01 | $40.00 | $40.05 | $39.92 | $39.95 | $36.37 | 4,743 |
| 2021-08-31 | $39.89 | $39.89 | $39.72 | $39.82 | $36.25 | 9,275 |
| 2021-08-30 | $39.86 | $39.97 | $39.79 | $39.80 | $36.23 | 5,831 |
| 2021-08-27 | $39.67 | $39.97 | $39.67 | $39.79 | $36.22 | 48,484 |
| 2021-08-26 | $39.46 | $39.56 | $39.28 | $39.36 | $35.83 | 12,568 |
| 2021-08-25 | $39.40 | $39.75 | $39.40 | $39.63 | $36.08 | 16,280 |
| 2021-08-24 | $39.34 | $39.53 | $39.30 | $39.40 | $35.87 | 7,983 |
| 2021-08-23 | $39.03 | $39.18 | $39.03 | $39.03 | $35.53 | 6,688 |
| 2021-08-20 | $38.47 | $38.92 | $38.47 | $38.89 | $35.40 | 17,250 |
| 2021-08-19 | $38.32 | $38.71 | $38.32 | $38.57 | $35.11 | 24,017 |
| 2021-08-18 | $39.10 | $39.21 | $38.93 | $38.93 | $35.44 | 16,997 |
| 2021-08-17 | $39.33 | $39.33 | $38.95 | $39.11 | $35.61 | 245,239 |
| 2021-08-16 | $39.55 | $39.60 | $39.50 | $39.53 | $35.99 | 6,073 |
| 2021-08-13 | $39.63 | $39.78 | $39.61 | $39.62 | $36.07 | 4,533 |
| 2021-08-12 | $39.60 | $39.66 | $39.51 | $39.61 | $36.06 | 6,899 |
| 2021-08-11 | $39.55 | $39.72 | $39.52 | $39.69 | $36.13 | 4,953 |
| 2021-08-10 | $39.34 | $39.50 | $39.26 | $39.45 | $35.92 | 9,213 |
| 2021-08-09 | $39.36 | $39.36 | $39.19 | $39.31 | $35.78 | 2,530 |
| 2021-08-06 | $39.49 | $39.49 | $39.38 | $39.38 | $35.85 | 5,658 |
| 2021-08-05 | $39.37 | $39.47 | $39.34 | $39.43 | $35.90 | 12,858 |
| 2021-08-04 | $39.32 | $39.35 | $39.18 | $39.18 | $35.67 | 7,282 |
| 2021-08-03 | $39.18 | $39.54 | $39.16 | $39.42 | $35.89 | 16,256 |
| 2021-08-02 | $39.23 | $39.32 | $39.12 | $39.12 | $35.61 | 5,364 |
| 2021-07-30 | $39.23 | $39.23 | $39.09 | $39.10 | $35.60 | 10,782 |
| 2021-07-29 | $39.24 | $39.47 | $39.24 | $39.36 | $35.83 | 5,822 |
| 2021-07-28 | $38.98 | $39.24 | $38.82 | $39.09 | $35.59 | 15,447 |
| 2021-07-27 | $38.82 | $38.99 | $38.78 | $38.99 | $35.50 | 4,803 |
| 2021-07-26 | $38.78 | $39.07 | $38.78 | $39.03 | $35.54 | 11,206 |
| 2021-07-23 | $38.55 | $38.78 | $38.55 | $38.68 | $35.21 | 6,926 |
| 2021-07-22 | $38.55 | $38.56 | $38.44 | $38.56 | $35.10 | 2,906 |
| 2021-07-21 | $38.34 | $38.73 | $38.34 | $38.72 | $35.25 | 15,129 |
| 2021-07-20 | $37.98 | $38.19 | $37.98 | $38.17 | $34.75 | 12,494 |
| 2021-07-19 | $37.83 | $37.83 | $37.37 | $37.47 | $34.11 | 12,298 |
| 2021-07-16 | $38.55 | $38.60 | $38.29 | $38.34 | $34.90 | 9,349 |
| 2021-07-15 | $38.75 | $38.80 | $38.55 | $38.61 | $35.15 | 6,549 |
| 2021-07-14 | $39.04 | $39.04 | $38.93 | $38.93 | $35.44 | 15,471 |
| 2021-07-13 | $39.18 | $39.18 | $38.87 | $38.89 | $35.41 | 7,744 |
| 2021-07-12 | $39.15 | $39.33 | $39.15 | $39.33 | $35.81 | 7,672 |
| 2021-07-09 | $38.94 | $39.27 | $38.94 | $39.27 | $35.75 | 7,392 |
| 2021-07-08 | $38.61 | $38.76 | $38.34 | $38.55 | $35.10 | 22,015 |
| 2021-07-07 | $38.97 | $39.13 | $38.85 | $39.11 | $35.61 | 21,429 |
| 2021-07-06 | $39.29 | $39.29 | $38.65 | $38.88 | $35.40 | 4,733 |
| 2021-07-02 | $39.13 | $39.28 | $39.08 | $39.24 | $35.72 | 5,734 |
| 2021-07-01 | $39.10 | $39.14 | $39.03 | $39.06 | $35.56 | 18,154 |
| 2021-06-30 | $38.88 | $38.96 | $38.81 | $38.93 | $35.44 | 5,735 |
| 2021-06-29 | $39.07 | $39.13 | $38.97 | $39.06 | $35.56 | 10,689 |
| 2021-06-28 | $39.26 | $39.26 | $38.91 | $39.01 | $35.52 | 8,225 |
| 2021-06-25 | $39.31 | $39.43 | $39.30 | $39.43 | $35.90 | 6,927 |
| 2021-06-24 | $39.30 | $39.52 | $39.28 | $39.49 | $35.75 | 8,070 |
| 2021-06-23 | $39.24 | $39.40 | $39.12 | $39.12 | $35.41 | 8,247 |
| 2021-06-22 | $39.07 | $39.36 | $39.07 | $39.29 | $35.57 | 7,387 |
| 2021-06-21 | $38.58 | $39.16 | $38.58 | $39.13 | $35.42 | 6,739 |
| 2021-06-18 | $38.67 | $38.67 | $38.39 | $38.41 | $34.78 | 6,705 |
| 2021-06-17 | $39.32 | $39.32 | $38.97 | $39.11 | $35.40 | 2,824 |
| 2021-06-16 | $39.79 | $39.90 | $39.52 | $39.60 | $35.85 | 7,006 |
| 2021-06-15 | $39.88 | $39.92 | $39.76 | $39.92 | $36.14 | 10,895 |
| 2021-06-14 | $39.91 | $40.08 | $39.75 | $39.94 | $36.16 | 50,597 |
| 2021-06-11 | $39.86 | $39.92 | $39.81 | $39.92 | $36.14 | 6,857 |
| 2021-06-10 | $39.87 | $39.99 | $39.73 | $39.84 | $36.07 | 7,995 |
| 2021-06-09 | $39.91 | $39.93 | $39.79 | $39.79 | $36.02 | 34,871 |
| 2021-06-08 | $39.82 | $39.98 | $39.81 | $39.98 | $36.19 | 11,288 |
| 2021-06-07 | $39.59 | $39.93 | $39.59 | $39.93 | $36.15 | 9,333 |
| 2021-06-04 | $39.77 | $39.94 | $39.75 | $39.91 | $36.13 | 3,250 |
| 2021-06-03 | $39.57 | $39.63 | $39.49 | $39.60 | $35.85 | 11,455 |
| 2021-06-02 | $39.69 | $39.87 | $39.62 | $39.81 | $36.04 | 6,682 |
| 2021-06-01 | $39.63 | $39.67 | $39.58 | $39.64 | $35.89 | 9,481 |
| 2021-05-28 | $39.26 | $39.33 | $39.25 | $39.32 | $35.60 | 18,645 |
| 2021-05-27 | $39.15 | $39.22 | $39.15 | $39.19 | $35.48 | 4,581 |
| 2021-05-26 | $38.93 | $38.97 | $38.84 | $38.92 | $35.23 | 8,133 |
| 2021-05-25 | $38.82 | $38.94 | $38.80 | $38.80 | $35.12 | 12,467 |
| 2021-05-24 | $38.86 | $39.00 | $38.84 | $38.89 | $35.21 | 6,950 |
| 2021-05-21 | $38.80 | $38.82 | $38.59 | $38.64 | $34.98 | 22,706 |
| 2021-05-20 | $38.50 | $38.85 | $38.42 | $38.65 | $34.99 | 20,874 |
| 2021-05-19 | $38.20 | $38.35 | $37.85 | $38.35 | $34.72 | 9,275 |
| 2021-05-18 | $38.87 | $38.90 | $38.71 | $38.71 | $35.04 | 40,016 |
| 2021-05-17 | $39.47 | $39.62 | $38.61 | $38.94 | $35.25 | 41,066 |
| 2021-05-14 | $38.57 | $38.89 | $38.49 | $38.83 | $35.15 | 5,171 |
| 2021-05-13 | $38.27 | $38.37 | $38.08 | $38.23 | $34.61 | 4,779 |
| 2021-05-12 | $38.54 | $38.57 | $37.89 | $37.95 | $34.36 | 12,806 |
| 2021-05-11 | $38.65 | $38.67 | $38.36 | $38.63 | $34.97 | 28,960 |
| 2021-05-10 | $39.39 | $39.39 | $39.03 | $39.03 | $35.34 | 9,705 |
| 2021-05-07 | $38.75 | $39.19 | $38.75 | $39.13 | $35.42 | 6,354 |
| 2021-05-06 | $38.42 | $38.54 | $38.29 | $38.54 | $34.89 | 53,451 |
| 2021-05-05 | $38.26 | $38.41 | $38.25 | $38.28 | $34.66 | 14,615 |
| 2021-05-04 | $38.02 | $38.02 | $37.58 | $37.98 | $34.38 | 10,456 |
| 2021-05-03 | $38.07 | $38.41 | $38.07 | $38.27 | $34.64 | 19,670 |
| 2021-04-30 | $38.04 | $38.04 | $37.63 | $37.68 | $34.11 | 16,448 |
| 2021-04-29 | $38.26 | $38.26 | $37.97 | $38.18 | $34.56 | 18,296 |
| 2021-04-28 | $38.09 | $38.27 | $38.09 | $38.20 | $34.58 | 8,811 |
| 2021-04-27 | $37.97 | $38.45 | $37.84 | $37.98 | $34.38 | 24,042 |
| 2021-04-26 | $37.89 | $38.05 | $37.89 | $37.97 | $34.37 | 25,826 |
| 2021-04-23 | $37.48 | $38.00 | $37.48 | $37.85 | $34.27 | 16,316 |
| 2021-04-22 | $41.45 | $41.45 | $37.37 | $37.48 | $33.93 | 23,915 |
| 2021-04-21 | $37.44 | $37.55 | $37.43 | $37.53 | $33.97 | 25,352 |
| 2021-04-20 | $37.48 | $37.48 | $37.14 | $37.25 | $33.72 | 4,148 |
| 2021-04-19 | $37.74 | $37.74 | $37.52 | $37.57 | $34.01 | 5,401 |
| 2021-04-16 | $37.63 | $37.74 | $37.62 | $37.68 | $34.11 | 3,237 |
| 2021-04-15 | $37.42 | $37.50 | $37.38 | $37.50 | $33.95 | 2,812 |
| 2021-04-14 | $37.06 | $37.28 | $37.06 | $37.14 | $33.62 | 9,881 |
| 2021-04-13 | $36.86 | $37.00 | $36.86 | $36.95 | $33.45 | 3,607 |
| 2021-04-12 | $36.85 | $36.88 | $36.75 | $36.86 | $33.36 | 8,383 |
| 2021-04-09 | $36.92 | $36.99 | $36.83 | $36.98 | $33.47 | 5,244 |
| 2021-04-08 | $36.88 | $36.95 | $36.77 | $36.93 | $33.43 | 23,112 |
| 2021-04-07 | $36.95 | $36.95 | $36.79 | $36.80 | $33.31 | 15,449 |
| 2021-04-06 | $36.73 | $37.02 | $36.73 | $36.92 | $33.42 | 16,064 |
| 2021-04-05 | $36.96 | $37.03 | $36.88 | $36.96 | $33.46 | 9,199 |
| 2021-04-01 | $36.58 | $36.70 | $36.44 | $36.70 | $33.22 | 5,447 |
| 2021-03-31 | $36.30 | $36.38 | $36.24 | $36.27 | $32.83 | 15,303 |
| 2021-03-30 | $36.07 | $36.33 | $36.07 | $36.19 | $32.76 | 13,407 |
| 2021-03-29 | $36.23 | $36.36 | $36.05 | $36.15 | $32.73 | 13,711 |
| 2021-03-26 | $35.89 | $36.33 | $35.85 | $36.33 | $32.89 | 13,771 |
| 2021-03-25 | $35.21 | $35.88 | $35.21 | $35.83 | $32.31 | 9,572 |
| 2021-03-24 | $35.60 | $35.87 | $35.53 | $35.53 | $32.04 | 11,868 |
| 2021-03-23 | $35.94 | $35.94 | $35.45 | $35.54 | $32.05 | 17,371 |
| 2021-03-22 | $36.14 | $36.17 | $35.98 | $36.14 | $32.59 | 12,928 |
| 2021-03-19 | $35.85 | $36.26 | $35.81 | $36.08 | $32.54 | 11,689 |
| 2021-03-18 | $36.44 | $36.60 | $36.08 | $36.08 | $32.53 | 19,752 |
| 2021-03-17 | $36.23 | $36.68 | $36.23 | $36.55 | $32.96 | 4,799 |
| 2021-03-16 | $36.43 | $36.49 | $36.39 | $36.39 | $32.81 | 6,576 |
| 2021-03-15 | $36.46 | $36.73 | $36.23 | $36.73 | $33.12 | 28,569 |
| 2021-03-12 | $36.23 | $36.53 | $36.23 | $36.53 | $32.94 | 18,206 |
| 2021-03-11 | $36.31 | $36.46 | $36.21 | $36.31 | $32.74 | 14,385 |
| 2021-03-10 | $35.78 | $36.10 | $35.78 | $36.02 | $32.47 | 15,506 |
| 2021-03-09 | $35.78 | $35.92 | $35.75 | $35.75 | $32.24 | 13,534 |
| 2021-03-08 | $35.66 | $35.84 | $35.50 | $35.50 | $32.01 | 12,571 |
| 2021-03-05 | $35.16 | $35.50 | $34.48 | $35.50 | $32.01 | 17,528 |
| 2021-03-04 | $35.23 | $35.53 | $34.65 | $34.89 | $31.46 | 9,187 |
| 2021-03-03 | $35.50 | $35.65 | $35.35 | $35.35 | $31.87 | 29,724 |
| 2021-03-02 | $35.44 | $35.63 | $35.40 | $35.40 | $31.92 | 30,644 |
| 2021-03-01 | $35.35 | $35.62 | $35.35 | $35.51 | $32.02 | 5,706 |
| 2021-02-26 | $35.11 | $35.11 | $34.76 | $34.91 | $31.47 | 8,134 |
| 2021-02-25 | $36.05 | $36.05 | $35.20 | $35.20 | $31.74 | 43,871 |
| 2021-02-24 | $35.69 | $36.11 | $35.56 | $36.11 | $32.56 | 9,338 |
| 2021-02-23 | $35.14 | $35.66 | $35.14 | $35.56 | $32.06 | 7,809 |
| 2021-02-22 | $35.19 | $35.52 | $35.19 | $35.33 | $31.86 | 7,655 |
| 2021-02-19 | $35.20 | $35.43 | $35.20 | $35.31 | $31.84 | 27,478 |
| 2021-02-18 | $35.12 | $35.12 | $34.84 | $35.00 | $31.56 | 8,968 |
| 2021-02-17 | $35.22 | $35.36 | $35.08 | $35.29 | $31.82 | 9,549 |
| 2021-02-16 | $35.51 | $35.64 | $35.43 | $35.45 | $31.96 | 13,419 |
| 2021-02-12 | $35.13 | $35.30 | $35.13 | $35.30 | $31.83 | 4,179 |
| 2021-02-11 | $35.08 | $35.15 | $34.93 | $35.08 | $31.63 | 7,694 |
| 2021-02-10 | $34.96 | $35.06 | $34.78 | $34.90 | $31.47 | 15,014 |
| 2021-02-09 | $34.92 | $35.03 | $34.84 | $34.88 | $31.45 | 9,421 |
| 2021-02-08 | $34.86 | $34.91 | $34.82 | $34.89 | $31.46 | 6,108 |
| 2021-02-05 | $34.54 | $34.64 | $34.50 | $34.58 | $31.18 | 6,390 |
| 2021-02-04 | $34.17 | $34.35 | $34.16 | $34.30 | $30.93 | 5,412 |
| 2021-02-03 | $34.12 | $34.23 | $33.99 | $34.19 | $30.83 | 69,256 |
| 2021-02-02 | $34.00 | $34.11 | $33.94 | $34.05 | $30.70 | 83,934 |
| 2021-02-01 | $33.62 | $33.81 | $33.47 | $33.69 | $30.38 | 30,076 |
| 2021-01-29 | $33.50 | $33.60 | $33.12 | $33.21 | $29.95 | 90,844 |
| 2021-01-28 | $33.99 | $34.13 | $33.84 | $33.92 | $30.59 | 97,574 |
| 2021-01-27 | $33.77 | $33.90 | $33.50 | $33.55 | $30.25 | 27,405 |
| 2021-01-26 | $34.55 | $34.55 | $34.33 | $34.36 | $30.98 | 25,213 |
| 2021-01-25 | $34.32 | $34.54 | $34.18 | $34.43 | $31.05 | 5,768 |
| 2021-01-22 | $34.45 | $34.71 | $34.44 | $34.66 | $31.25 | 13,220 |
| 2021-01-21 | $35.08 | $35.08 | $34.65 | $34.82 | $31.40 | 28,490 |
| 2021-01-20 | $34.87 | $34.98 | $34.70 | $34.97 | $31.53 | 26,623 |
| 2021-01-19 | $34.77 | $34.77 | $34.55 | $34.66 | $31.25 | 59,126 |
| 2021-01-15 | $34.62 | $34.62 | $34.42 | $34.47 | $31.08 | 220,315 |
| 2021-01-14 | $34.89 | $35.11 | $34.89 | $34.93 | $31.50 | 42,546 |
| 2021-01-13 | $34.79 | $34.79 | $34.54 | $34.61 | $31.21 | 14,654 |
| 2021-01-12 | $34.49 | $34.86 | $34.49 | $34.86 | $31.43 | 11,228 |
| 2021-01-11 | $34.15 | $34.51 | $34.15 | $34.43 | $31.05 | 6,258 |
| 2021-01-08 | $34.75 | $34.75 | $34.43 | $34.70 | $31.29 | 7,824 |
| 2021-01-07 | $34.44 | $34.58 | $34.44 | $34.57 | $31.17 | 7,292 |
| 2021-01-06 | $34.09 | $34.52 | $34.09 | $34.28 | $30.91 | 6,667 |
| 2021-01-05 | $33.40 | $33.76 | $33.32 | $33.65 | $30.34 | 25,902 |
| 2021-01-04 | $33.87 | $33.87 | $33.09 | $33.27 | $30.00 | 19,704 |
| 2020-12-31 | $33.36 | $33.44 | $33.19 | $33.44 | $30.15 | 15,530 |
| 2020-12-30 | $33.35 | $33.56 | $33.35 | $33.50 | $30.21 | 5,890 |
| 2020-12-29 | $33.66 | $33.66 | $33.34 | $33.38 | $30.04 | 12,611 |
| 2020-12-28 | $33.59 | $33.59 | $33.41 | $33.42 | $30.07 | 1,789 |
| 2020-12-24 | $33.29 | $33.36 | $33.19 | $33.31 | $29.97 | 5,182 |
| 2020-12-23 | $33.34 | $33.38 | $33.26 | $33.30 | $29.96 | 12,443 |
| 2020-12-22 | $32.99 | $33.04 | $32.91 | $32.93 | $29.63 | 7,317 |
| 2020-12-21 | $32.61 | $33.13 | $32.56 | $33.03 | $29.72 | 7,675 |
| 2020-12-18 | $33.65 | $33.65 | $33.35 | $33.51 | $30.15 | 8,361 |
| 2020-12-17 | $33.70 | $33.76 | $33.61 | $33.70 | $30.32 | 43,372 |
| 2020-12-16 | $33.44 | $33.52 | $33.32 | $33.45 | $30.10 | 5,627 |
| 2020-12-15 | $33.01 | $33.41 | $33.01 | $33.41 | $30.06 | 7,362 |
| 2020-12-14 | $33.25 | $33.25 | $32.81 | $32.84 | $29.55 | 17,609 |
| 2020-12-11 | $32.96 | $33.02 | $32.85 | $32.98 | $29.63 | 15,457 |
| 2020-12-10 | $32.97 | $33.24 | $32.97 | $33.20 | $29.83 | 21,832 |
| 2020-12-09 | $33.34 | $33.39 | $32.98 | $33.19 | $29.82 | 5,331 |
| 2020-12-08 | $33.23 | $33.28 | $33.14 | $33.26 | $29.88 | 26,135 |
| 2020-12-07 | $33.22 | $33.26 | $33.11 | $33.17 | $29.80 | 14,567 |
| 2020-12-04 | $33.23 | $33.41 | $33.23 | $33.41 | $30.02 | 2,605 |
| 2020-12-03 | $32.81 | $33.06 | $32.72 | $32.83 | $29.50 | 8,091 |
| 2020-12-02 | $32.53 | $32.72 | $32.53 | $32.68 | $29.36 | 11,903 |
| 2020-12-01 | $32.64 | $32.73 | $32.60 | $32.61 | $29.30 | 41,546 |
| 2020-11-30 | $32.25 | $32.29 | $31.99 | $31.99 | $28.75 | 2,189 |
| 2020-11-27 | $32.48 | $32.56 | $32.44 | $32.51 | $29.21 | 2,803 |
| 2020-11-25 | $32.36 | $32.53 | $32.36 | $32.44 | $29.15 | 5,168 |
| 2020-11-24 | $32.32 | $32.69 | $32.32 | $32.65 | $29.33 | 9,574 |
| 2020-11-23 | $31.76 | $31.99 | $31.76 | $31.90 | $28.66 | 7,366 |
| 2020-11-20 | $31.59 | $31.59 | $31.54 | $31.55 | $28.34 | 960 |
| 2020-11-19 | $31.27 | $31.59 | $31.27 | $31.59 | $28.38 | 3,969 |
| 2020-11-18 | $31.84 | $31.97 | $31.47 | $31.47 | $28.27 | 6,373 |
| 2020-11-17 | $31.61 | $31.75 | $31.61 | $31.68 | $28.46 | 6,245 |
| 2020-11-16 | $31.42 | $31.65 | $31.42 | $31.62 | $28.41 | 19,057 |
| 2020-11-13 | $30.82 | $31.09 | $30.82 | $31.01 | $27.86 | 4,338 |
| 2020-11-12 | $30.72 | $30.72 | $30.21 | $30.34 | $27.26 | 3,298 |
| 2020-11-11 | $30.89 | $31.00 | $30.78 | $30.86 | $27.72 | 49,526 |
| 2020-11-10 | $30.77 | $30.94 | $30.75 | $30.85 | $27.72 | 16,068 |
| 2020-11-09 | $30.99 | $31.10 | $30.43 | $30.55 | $27.44 | 16,551 |
| 2020-11-06 | $29.21 | $29.32 | $29.14 | $29.19 | $26.23 | 15,268 |
| 2020-11-05 | $29.12 | $29.24 | $29.10 | $29.17 | $26.21 | 6,922 |
| 2020-11-04 | $28.22 | $28.73 | $28.22 | $28.50 | $25.61 | 9,013 |
| 2020-11-03 | $28.45 | $28.50 | $28.27 | $28.46 | $25.57 | 15,767 |
| 2020-11-02 | $27.58 | $27.75 | $27.51 | $27.75 | $24.93 | 18,035 |
| 2020-10-30 | $27.23 | $27.23 | $27.04 | $27.17 | $24.41 | 5,334 |
| 2020-10-29 | $27.07 | $27.50 | $26.88 | $27.37 | $24.59 | 24,778 |
| 2020-10-28 | $27.48 | $27.48 | $27.14 | $27.14 | $24.38 | 65,778 |
| 2020-10-27 | $28.36 | $28.36 | $28.17 | $28.17 | $25.31 | 20,785 |
| 2020-10-26 | $28.57 | $28.57 | $28.24 | $28.53 | $25.64 | 271,646 |
| 2020-10-23 | $29.12 | $29.19 | $29.07 | $29.19 | $26.23 | 13,233 |
| 2020-10-22 | $28.84 | $29.00 | $28.74 | $28.99 | $26.05 | 3,891 |
| 2020-10-21 | $28.89 | $28.93 | $28.81 | $28.81 | $25.88 | 8,219 |
| 2020-10-20 | $28.96 | $29.09 | $28.86 | $28.91 | $25.97 | 74,530 |
| 2020-10-19 | $28.95 | $29.03 | $28.59 | $28.60 | $25.70 | 9,614 |
| 2020-10-16 | $28.95 | $29.00 | $28.88 | $28.90 | $25.96 | 10,597 |
| 2020-10-15 | $28.57 | $28.91 | $28.57 | $28.89 | $25.96 | 28,365 |
| 2020-10-14 | $29.18 | $29.18 | $29.00 | $29.03 | $26.08 | 7,961 |
| 2020-10-13 | $28.98 | $29.05 | $28.95 | $29.01 | $26.06 | 25,271 |
| 2020-10-12 | $29.37 | $29.45 | $29.35 | $29.41 | $26.42 | 19,062 |
| 2020-10-09 | $29.29 | $29.41 | $29.26 | $29.26 | $26.29 | 16,253 |
| 2020-10-08 | $28.94 | $29.10 | $28.94 | $29.10 | $26.14 | 1,951 |
| 2020-10-07 | $28.66 | $28.79 | $28.64 | $28.77 | $25.84 | 18,938 |
| 2020-10-06 | $28.73 | $28.81 | $28.28 | $28.31 | $25.44 | 51,859 |
| 2020-10-05 | $28.34 | $28.63 | $28.34 | $28.63 | $25.72 | 25,782 |
| 2020-10-02 | $27.83 | $28.07 | $27.76 | $28.02 | $25.17 | 51,565 |
| 2020-10-01 | $28.01 | $28.02 | $27.78 | $27.89 | $25.06 | 17,438 |
| 2020-09-30 | $27.65 | $27.93 | $27.65 | $27.77 | $24.95 | 6,091 |
| 2020-09-29 | $27.70 | $27.70 | $27.60 | $27.64 | $24.83 | 8,947 |
| 2020-09-28 | $27.84 | $27.87 | $27.81 | $27.82 | $25.00 | 5,732 |
| 2020-09-25 | $27.00 | $28.07 | $27.00 | $27.31 | $24.54 | 11,527 |
| 2020-09-24 | $27.07 | $27.50 | $27.07 | $27.23 | $24.35 | 17,515 |
| 2020-09-23 | $27.44 | $27.44 | $27.20 | $27.20 | $24.33 | 3,275 |
| 2020-09-22 | $27.70 | $27.85 | $27.66 | $27.85 | $24.91 | 22,725 |
| 2020-09-21 | $27.60 | $27.77 | $27.55 | $27.75 | $24.82 | 10,720 |
| 2020-09-18 | $28.71 | $28.71 | $28.56 | $28.58 | $25.56 | 5,637 |
| 2020-09-17 | $28.85 | $28.93 | $28.79 | $28.90 | $25.85 | 4,165 |
| 2020-09-16 | $29.03 | $29.12 | $28.96 | $28.96 | $25.90 | 4,062 |
| 2020-09-15 | $28.85 | $28.85 | $28.77 | $28.81 | $25.76 | 3,388 |
| 2020-09-14 | $28.66 | $28.75 | $28.66 | $28.73 | $25.69 | 2,815 |
| 2020-09-11 | $28.45 | $28.45 | $28.09 | $28.31 | $25.32 | 3,442 |
| 2020-09-10 | $28.49 | $28.49 | $28.10 | $28.11 | $25.14 | 14,392 |
| 2020-09-09 | $28.43 | $28.74 | $28.43 | $28.58 | $25.56 | 11,689 |
| 2020-09-08 | $28.34 | $28.38 | $28.16 | $28.16 | $25.19 | 6,234 |
| 2020-09-04 | $28.88 | $28.90 | $28.60 | $28.77 | $25.73 | 6,661 |
| 2020-09-03 | $29.29 | $29.34 | $28.56 | $28.69 | $25.66 | 9,276 |
| 2020-09-02 | $29.17 | $29.41 | $29.12 | $29.39 | $26.29 | 15,806 |
| 2020-09-01 | $28.87 | $28.99 | $28.87 | $28.99 | $25.93 | 2,979 |
| 2020-08-31 | $28.98 | $28.99 | $28.85 | $28.85 | $25.80 | 34,804 |
| 2020-08-28 | $29.02 | $29.15 | $29.02 | $29.15 | $26.07 | 11,230 |
| 2020-08-27 | $29.07 | $29.07 | $28.82 | $28.89 | $25.84 | 5,968 |
| 2020-08-26 | $28.79 | $29.02 | $28.79 | $28.95 | $25.89 | 6,708 |
| 2020-08-25 | $28.93 | $28.93 | $28.63 | $28.81 | $25.76 | 21,392 |
| 2020-08-24 | $28.62 | $28.80 | $28.62 | $28.80 | $25.76 | 8,873 |
| 2020-08-21 | $28.33 | $28.42 | $28.33 | $28.40 | $25.40 | 3,060 |
| 2020-08-20 | $28.32 | $28.54 | $28.32 | $28.51 | $25.50 | 3,941 |
| 2020-08-19 | $28.83 | $28.83 | $28.64 | $28.64 | $25.62 | 7,313 |
| 2020-08-18 | $28.82 | $28.87 | $28.82 | $28.82 | $25.78 | 6,658 |
| 2020-08-17 | $28.85 | $28.89 | $28.83 | $28.88 | $25.83 | 29,756 |
| 2020-08-14 | $28.65 | $28.83 | $28.65 | $28.75 | $25.71 | 11,673 |
| 2020-08-13 | $29.04 | $29.04 | $28.77 | $28.82 | $25.78 | 6,535 |
| 2020-08-12 | $29.01 | $29.10 | $28.96 | $29.01 | $25.95 | 7,174 |
| 2020-08-11 | $29.08 | $29.08 | $28.70 | $28.73 | $25.70 | 9,754 |
| 2020-08-10 | $28.46 | $28.70 | $28.46 | $28.70 | $25.67 | 6,686 |
| 2020-08-07 | $28.22 | $28.39 | $28.21 | $28.39 | $25.39 | 7,542 |
| 2020-08-06 | $28.35 | $28.42 | $28.27 | $28.39 | $25.39 | 23,812 |
| 2020-08-05 | $28.29 | $28.43 | $28.29 | $28.37 | $25.37 | 11,437 |
| 2020-08-04 | $27.98 | $28.04 | $27.93 | $28.04 | $25.08 | 8,361 |
| 2020-08-03 | $27.72 | $27.92 | $27.72 | $27.87 | $24.93 | 15,538 |
| 2020-07-31 | $27.77 | $27.77 | $27.32 | $27.59 | $24.68 | 6,772 |
| 2020-07-30 | $27.69 | $27.93 | $27.58 | $27.88 | $24.94 | 31,132 |
| 2020-07-29 | $28.00 | $28.23 | $27.97 | $28.17 | $25.19 | 17,118 |
| 2020-07-28 | $28.02 | $28.02 | $27.80 | $27.80 | $24.86 | 26,162 |
| 2020-07-27 | $27.80 | $27.98 | $27.80 | $27.98 | $25.03 | 10,347 |
| 2020-07-24 | $27.73 | $27.87 | $27.69 | $27.78 | $24.85 | 22,642 |
| 2020-07-23 | $28.06 | $28.18 | $27.84 | $27.87 | $24.93 | 21,636 |
| 2020-07-22 | $27.93 | $28.00 | $27.68 | $28.00 | $25.04 | 40,417 |
| 2020-07-21 | $27.84 | $27.96 | $27.78 | $27.78 | $24.85 | 14,507 |
| 2020-07-20 | $27.49 | $27.66 | $27.48 | $27.59 | $24.68 | 7,293 |
| 2020-07-17 | $27.42 | $27.59 | $27.42 | $27.51 | $24.60 | 5,753 |
| 2020-07-16 | $27.29 | $27.44 | $27.29 | $27.37 | $24.47 | 9,317 |
| 2020-07-15 | $27.34 | $27.49 | $27.29 | $27.44 | $24.54 | 7,404 |
| 2020-07-14 | $26.51 | $26.95 | $26.51 | $26.95 | $24.10 | 11,100 |
| 2020-07-13 | $26.86 | $27.03 | $26.51 | $26.54 | $23.74 | 19,000 |
| 2020-07-10 | $26.51 | $26.67 | $26.48 | $26.64 | $23.83 | 105,358 |
| 2020-07-09 | $26.76 | $26.76 | $26.16 | $26.34 | $23.56 | 4,193 |
| 2020-07-08 | $26.66 | $26.67 | $26.47 | $26.66 | $23.85 | 15,677 |
| 2020-07-07 | $26.79 | $26.83 | $26.55 | $26.58 | $23.77 | 27,439 |
| 2020-07-06 | $27.09 | $27.15 | $26.88 | $26.96 | $24.11 | 6,867 |
| 2020-07-02 | $26.91 | $26.92 | $26.57 | $26.57 | $23.76 | 17,447 |
| 2020-07-01 | $26.45 | $26.45 | $26.20 | $26.32 | $23.54 | 28,229 |
| 2020-06-30 | $25.74 | $26.22 | $25.74 | $26.20 | $23.43 | 20,272 |
| 2020-06-29 | $25.70 | $25.90 | $25.68 | $25.88 | $23.15 | 20,754 |
| 2020-06-26 | $25.89 | $25.89 | $25.47 | $25.53 | $22.83 | 47,063 |
| 2020-06-25 | $25.73 | $26.20 | $25.73 | $26.19 | $23.27 | 29,977 |
| 2020-06-24 | $26.21 | $26.21 | $25.85 | $25.91 | $23.03 | 9,881 |
| 2020-06-23 | $27.04 | $27.04 | $26.83 | $26.83 | $23.85 | 9,815 |
| 2020-06-22 | $26.47 | $26.73 | $26.40 | $26.71 | $23.74 | 8,786 |
| 2020-06-19 | $27.00 | $27.00 | $26.38 | $26.48 | $23.53 | 8,963 |
| 2020-06-18 | $26.50 | $26.77 | $26.50 | $26.67 | $23.70 | 18,733 |
| 2020-06-17 | $27.05 | $27.05 | $26.76 | $26.76 | $23.79 | 8,011 |
| 2020-06-16 | $27.33 | $27.36 | $26.89 | $26.94 | $23.94 | 99,748 |
| 2020-06-15 | $25.73 | $26.73 | $25.73 | $26.57 | $23.61 | 21,217 |
| 2020-06-12 | $26.66 | $26.83 | $25.97 | $26.39 | $23.45 | 21,292 |
| 2020-06-11 | $26.66 | $26.77 | $25.80 | $25.81 | $22.94 | 64,761 |
| 2020-06-10 | $28.23 | $28.23 | $27.68 | $27.77 | $24.68 | 25,027 |
| 2020-06-09 | $28.42 | $28.42 | $28.09 | $28.28 | $25.13 | 40,701 |
| 2020-06-08 | $28.55 | $28.94 | $28.55 | $28.94 | $25.72 | 21,712 |
| 2020-06-05 | $28.15 | $28.54 | $28.15 | $28.26 | $25.12 | 13,832 |
| 2020-06-04 | $27.11 | $27.39 | $27.11 | $27.32 | $24.28 | 476,889 |
| 2020-06-03 | $27.04 | $27.37 | $27.04 | $27.31 | $24.27 | 7,743 |
| 2020-06-02 | $26.45 | $26.51 | $26.39 | $26.51 | $23.56 | 23,206 |
| 2020-06-01 | $25.85 | $26.11 | $25.85 | $26.06 | $23.16 | 15,039 |
| 2020-05-29 | $25.59 | $25.59 | $25.28 | $25.56 | $22.72 | 35,830 |
| 2020-05-28 | $25.73 | $25.88 | $25.53 | $25.53 | $22.69 | 53,238 |
| 2020-05-27 | $25.64 | $25.72 | $25.33 | $25.70 | $22.84 | 13,580 |
| 2020-05-26 | $25.26 | $25.31 | $25.18 | $25.18 | $22.38 | 69,492 |
| 2020-05-22 | $24.18 | $24.26 | $24.04 | $24.26 | $21.56 | 13,219 |
| 2020-05-21 | $24.48 | $24.49 | $24.22 | $24.25 | $21.56 | 27,626 |
| 2020-05-20 | $24.36 | $24.43 | $24.35 | $24.40 | $21.68 | 5,319 |
| 2020-05-19 | $24.17 | $24.23 | $23.95 | $23.95 | $21.29 | 21,411 |
| 2020-05-18 | $23.96 | $24.26 | $23.95 | $24.19 | $21.50 | 16,645 |
| 2020-05-15 | $22.88 | $22.97 | $22.84 | $22.90 | $20.35 | 13,711 |
| 2020-05-14 | $22.10 | $22.84 | $22.08 | $22.79 | $20.25 | 107,563 |
| 2020-05-13 | $23.20 | $23.26 | $22.74 | $22.83 | $20.29 | 49,035 |
| 2020-05-12 | $23.95 | $23.97 | $23.38 | $23.38 | $20.78 | 19,768 |
| 2020-05-11 | $23.86 | $23.96 | $23.69 | $23.89 | $21.23 | 44,866 |
| 2020-05-08 | $24.04 | $24.17 | $23.86 | $24.08 | $21.40 | 257,745 |
| 2020-05-07 | $23.78 | $23.80 | $23.63 | $23.63 | $21.00 | 21,855 |
| 2020-05-06 | $23.44 | $23.58 | $23.32 | $23.34 | $20.74 | 64,139 |
| 2020-05-05 | $23.89 | $23.89 | $23.57 | $23.63 | $21.00 | 11,750 |
| 2020-05-04 | $23.13 | $23.55 | $23.07 | $23.55 | $20.93 | 36,666 |
| 2020-05-01 | $23.80 | $23.80 | $23.34 | $23.46 | $20.85 | 20,179 |
| 2020-04-30 | $24.57 | $24.57 | $24.20 | $24.34 | $21.63 | 24,007 |
| 2020-04-29 | $24.48 | $24.82 | $24.48 | $24.72 | $21.97 | 11,618 |
| 2020-04-28 | $24.08 | $24.10 | $23.62 | $23.78 | $21.13 | 22,274 |
| 2020-04-27 | $23.20 | $23.59 | $23.20 | $23.56 | $20.93 | 10,539 |
| 2020-04-24 | $22.90 | $23.00 | $22.62 | $23.00 | $20.44 | 21,611 |
| 2020-04-23 | $22.90 | $23.14 | $22.73 | $22.76 | $20.23 | 53,525 |
| 2020-04-22 | $22.80 | $22.80 | $22.59 | $22.76 | $20.22 | 30,854 |
| 2020-04-21 | $22.29 | $22.57 | $22.21 | $22.29 | $19.81 | 23,084 |
| 2020-04-20 | $22.83 | $23.18 | $22.83 | $22.91 | $20.36 | 28,597 |
| 2020-04-17 | $23.07 | $23.36 | $22.96 | $23.36 | $20.76 | 9,774 |
| 2020-04-16 | $22.44 | $22.44 | $22.23 | $22.37 | $19.88 | 9,662 |
| 2020-04-15 | $22.71 | $22.71 | $22.31 | $22.58 | $20.07 | 6,837 |
| 2020-04-14 | $23.50 | $23.65 | $23.33 | $23.51 | $20.89 | 11,803 |
| 2020-04-13 | $23.43 | $23.43 | $22.84 | $23.08 | $20.51 | 24,229 |
| 2020-04-09 | $23.08 | $23.67 | $23.08 | $23.34 | $20.74 | 20,413 |
| 2020-04-08 | $22.03 | $22.76 | $22.03 | $22.76 | $20.23 | 201,436 |
| 2020-04-07 | $22.57 | $22.75 | $21.98 | $21.98 | $19.53 | 33,678 |
| 2020-04-06 | $20.97 | $21.61 | $20.97 | $21.61 | $19.21 | 50,531 |
| 2020-04-03 | $20.32 | $20.43 | $19.84 | $20.04 | $17.81 | 19,526 |
| 2020-04-02 | $20.17 | $20.77 | $20.14 | $20.51 | $18.23 | 9,767 |
| 2020-04-01 | $20.40 | $20.55 | $20.07 | $20.11 | $17.87 | 10,612 |
| 2020-03-31 | $21.32 | $21.50 | $21.00 | $21.20 | $18.84 | 40,538 |
| 2020-03-30 | $21.11 | $21.36 | $21.06 | $21.36 | $18.99 | 12,824 |
| 2020-03-27 | $20.85 | $21.31 | $20.53 | $20.89 | $18.57 | 52,702 |
| 2020-03-26 | $21.01 | $21.91 | $21.00 | $21.87 | $19.31 | 75,391 |
| 2020-03-25 | $20.43 | $21.28 | $20.05 | $20.79 | $18.36 | 43,679 |
| 2020-03-24 | $19.41 | $20.06 | $19.41 | $19.94 | $17.61 | 223,388 |
| 2020-03-23 | $18.84 | $18.84 | $18.07 | $18.36 | $16.21 | 239,908 |
| 2020-03-20 | $19.90 | $19.98 | $18.65 | $18.86 | $16.66 | 61,350 |
| 2020-03-19 | $18.85 | $19.73 | $18.63 | $19.44 | $17.17 | 382,076 |
| 2020-03-18 | $19.41 | $19.77 | $18.50 | $19.22 | $16.97 | 114,538 |
| 2020-03-17 | $20.15 | $20.95 | $19.63 | $20.64 | $18.23 | 76,328 |
| 2020-03-16 | $19.70 | $20.75 | $19.69 | $19.69 | $17.39 | 50,156 |
| 2020-03-13 | $22.46 | $22.46 | $21.01 | $22.39 | $19.77 | 82,741 |
| 2020-03-12 | $22.36 | $22.36 | $21.21 | $21.38 | $18.88 | 145,364 |
| 2020-03-11 | $24.31 | $24.38 | $23.47 | $23.75 | $20.98 | 19,181 |
| 2020-03-10 | $24.79 | $25.18 | $24.18 | $25.18 | $22.24 | 36,076 |
| 2020-03-09 | $24.46 | $25.09 | $22.29 | $24.15 | $21.33 | 74,770 |
| 2020-03-06 | $26.30 | $26.53 | $26.10 | $26.53 | $23.43 | 42,684 |
| 2020-03-05 | $27.22 | $27.40 | $26.87 | $26.92 | $23.77 | 46,828 |
| 2020-03-04 | $27.56 | $27.94 | $27.29 | $27.94 | $24.67 | 19,210 |
| 2020-03-03 | $27.67 | $27.92 | $26.87 | $27.08 | $23.91 | 29,895 |
| 2020-03-02 | $26.89 | $27.46 | $26.60 | $27.46 | $24.25 | 22,548 |
| 2020-02-28 | $26.42 | $26.77 | $26.01 | $26.77 | $23.64 | 114,495 |
| 2020-02-27 | $27.76 | $27.93 | $26.95 | $27.11 | $23.94 | 195,585 |
| 2020-02-26 | $28.53 | $28.63 | $28.03 | $28.16 | $24.86 | 22,679 |
| 2020-02-25 | $29.16 | $29.18 | $28.24 | $28.31 | $25.00 | 23,536 |
| 2020-02-24 | $29.16 | $29.30 | $29.02 | $29.17 | $25.76 | 131,845 |
| 2020-02-21 | $30.12 | $30.19 | $30.05 | $30.16 | $26.63 | 16,725 |
| 2020-02-20 | $30.39 | $30.43 | $30.21 | $30.29 | $26.75 | 48,372 |
| 2020-02-19 | $30.37 | $30.41 | $30.31 | $30.37 | $26.82 | 128,602 |
| 2020-02-18 | $30.19 | $30.29 | $30.18 | $30.28 | $26.74 | 31,893 |
| 2020-02-14 | $30.39 | $30.42 | $30.30 | $30.37 | $26.82 | 7,957 |
| 2020-02-13 | $30.25 | $30.44 | $30.25 | $30.41 | $26.86 | 4,989 |
| 2020-02-12 | $30.48 | $30.50 | $30.38 | $30.48 | $26.91 | 8,394 |
| 2020-02-11 | $30.25 | $30.40 | $30.22 | $30.28 | $26.74 | 8,368 |
| 2020-02-10 | $29.88 | $30.08 | $29.88 | $30.03 | $26.52 | 15,145 |
| 2020-02-07 | $30.16 | $30.16 | $29.91 | $29.93 | $26.43 | 17,744 |
| 2020-02-06 | $30.36 | $30.40 | $30.23 | $30.25 | $26.71 | 27,039 |
| 2020-02-05 | $30.25 | $30.37 | $30.18 | $30.32 | $26.78 | 40,418 |
| 2020-02-04 | $29.86 | $30.06 | $29.86 | $29.93 | $26.43 | 6,649 |
| 2020-02-03 | $29.44 | $29.63 | $29.44 | $29.48 | $26.03 | 10,643 |
| 2020-01-31 | $29.85 | $29.85 | $29.34 | $29.43 | $25.99 | 6,022 |
| 2020-01-30 | $29.91 | $29.98 | $29.69 | $29.98 | $26.47 | 56,662 |
| 2020-01-29 | $30.11 | $30.11 | $29.95 | $29.96 | $26.46 | 13,879 |
| 2020-01-28 | $29.89 | $30.04 | $29.89 | $29.98 | $26.47 | 10,575 |
| 2020-01-27 | $29.85 | $29.85 | $29.67 | $29.75 | $26.27 | 20,064 |
| 2020-01-24 | $30.58 | $30.64 | $30.21 | $30.40 | $26.84 | 16,554 |
| 2020-01-23 | $30.31 | $30.62 | $30.30 | $30.62 | $27.04 | 56,523 |
| 2020-01-22 | $30.68 | $30.68 | $30.55 | $30.60 | $27.02 | 15,865 |
| 2020-01-21 | $30.63 | $30.68 | $30.54 | $30.54 | $26.97 | 191,523 |
| 2020-01-17 | $30.71 | $30.78 | $30.69 | $30.78 | $27.18 | 213,622 |
| 2020-01-16 | $30.65 | $30.72 | $30.59 | $30.66 | $27.08 | 30,231 |
| 2020-01-15 | $30.57 | $30.57 | $30.41 | $30.47 | $26.91 | 13,799 |
| 2020-01-14 | $30.48 | $30.52 | $30.40 | $30.52 | $26.95 | 12,742 |
| 2020-01-13 | $30.29 | $30.47 | $30.29 | $30.41 | $26.86 | 9,711 |
| 2020-01-10 | $30.31 | $30.40 | $30.23 | $30.25 | $26.71 | 8,375 |
| 2020-01-09 | $30.40 | $30.40 | $30.15 | $30.35 | $26.80 | 13,812 |
| 2020-01-08 | $30.26 | $30.39 | $30.20 | $30.28 | $26.74 | 3,833 |
| 2020-01-07 | $30.22 | $30.27 | $30.19 | $30.21 | $26.68 | 17,823 |
| 2020-01-06 | $30.00 | $30.32 | $30.00 | $30.28 | $26.74 | 10,806 |
| 2020-01-03 | $30.10 | $30.31 | $30.10 | $30.19 | $26.66 | 13,140 |
| 2020-01-02 | $30.56 | $30.56 | $30.38 | $30.49 | $26.93 | 6,439 |
| 2019-12-31 | $30.27 | $30.43 | $30.26 | $30.41 | $26.86 | 14,953 |
| 2019-12-30 | $30.34 | $30.42 | $30.17 | $30.17 | $26.65 | 798,037 |
| 2019-12-27 | $30.41 | $30.44 | $30.32 | $30.38 | $26.83 | 13,713 |
| 2019-12-26 | $30.36 | $30.44 | $30.26 | $30.33 | $26.79 | 12,905 |
| 2019-12-24 | $30.19 | $30.30 | $30.09 | $30.20 | $26.67 | 23,186 |
| 2019-12-23 | $30.29 | $30.37 | $30.18 | $30.18 | $26.65 | 6,007 |
| 2019-12-20 | $30.18 | $30.18 | $30.08 | $30.17 | $26.64 | 3,413 |
| 2019-12-19 | $30.06 | $30.29 | $29.88 | $30.22 | $26.69 | 5,526 |
| 2019-12-18 | $29.85 | $30.09 | $29.85 | $30.06 | $26.55 | 7,402 |
| 2019-12-17 | $30.14 | $30.20 | $29.92 | $30.06 | $26.55 | 7,939 |
| 2019-12-16 | $30.14 | $30.41 | $30.08 | $30.20 | $26.67 | 9,990 |
| 2019-12-13 | $30.01 | $30.15 | $29.75 | $30.08 | $26.56 | 16,780 |
| 2019-12-12 | $29.69 | $30.00 | $29.60 | $29.84 | $26.24 | 12,332 |
| 2019-12-11 | $29.56 | $29.65 | $29.43 | $29.53 | $25.97 | 3,916 |
| 2019-12-10 | $29.42 | $29.48 | $29.37 | $29.40 | $25.85 | 8,404 |
| 2019-12-09 | $29.67 | $29.67 | $29.42 | $29.44 | $25.89 | 4,795 |
| 2019-12-06 | $29.53 | $29.57 | $29.43 | $29.48 | $25.92 | 9,667 |
| 2019-12-05 | $29.17 | $29.49 | $28.97 | $29.22 | $25.69 | 15,105 |
| 2019-12-04 | $29.01 | $29.30 | $28.89 | $29.14 | $25.62 | 3,887 |
| 2019-12-03 | $28.94 | $28.99 | $28.78 | $28.84 | $25.36 | 4,103 |
| 2019-12-02 | $29.39 | $29.61 | $29.07 | $29.07 | $25.56 | 11,040 |
| 2019-11-29 | $29.41 | $29.43 | $29.31 | $29.31 | $25.77 | 9,389 |
| 2019-11-27 | $29.51 | $29.78 | $29.39 | $29.53 | $25.97 | 4,166 |
| 2019-11-26 | $29.37 | $29.71 | $29.30 | $29.66 | $26.08 | 8,524 |
| 2019-11-25 | $29.43 | $29.49 | $29.19 | $29.49 | $25.93 | 18,417 |
| 2019-11-22 | $29.08 | $29.24 | $28.81 | $29.13 | $25.61 | 19,699 |
| 2019-11-21 | $29.09 | $29.09 | $28.84 | $28.90 | $25.42 | 5,624 |
| 2019-11-20 | $29.16 | $29.32 | $29.02 | $29.17 | $25.65 | 30,437 |
| 2019-11-19 | $29.31 | $29.52 | $29.05 | $29.30 | $25.76 | 10,229 |
| 2019-11-18 | $29.29 | $29.62 | $29.13 | $29.30 | $25.76 | 40,440 |
| 2019-11-15 | $29.29 | $29.49 | $29.08 | $29.34 | $25.80 | 12,441 |
| 2019-11-14 | $28.92 | $29.35 | $28.89 | $29.18 | $25.66 | 25,436 |
| 2019-11-13 | $28.86 | $29.21 | $28.79 | $28.96 | $25.46 | 11,929 |
| 2019-11-12 | $29.15 | $29.19 | $29.02 | $29.18 | $25.66 | 10,168 |
| 2019-11-11 | $29.01 | $29.24 | $29.01 | $29.08 | $25.57 | 6,706 |
| 2019-11-08 | $29.26 | $29.26 | $28.98 | $29.21 | $25.69 | 9,974 |
| 2019-11-07 | $29.32 | $29.44 | $29.21 | $29.24 | $25.71 | 32,294 |
| 2019-11-06 | $29.08 | $29.34 | $28.97 | $29.09 | $25.58 | 12,903 |
| 2019-11-05 | $29.30 | $29.33 | $29.30 | $29.30 | $25.76 | 6,295 |
| 2019-11-04 | $29.18 | $29.72 | $29.18 | $29.47 | $25.91 | 15,067 |
| 2019-11-01 | $28.82 | $29.05 | $28.70 | $29.03 | $25.52 | 6,763 |
| 2019-10-31 | $28.79 | $28.87 | $28.54 | $28.61 | $25.15 | 11,097 |
| 2019-10-30 | $28.80 | $28.81 | $28.67 | $28.69 | $25.23 | 6,424 |
| 2019-10-29 | $28.83 | $29.00 | $28.77 | $28.87 | $25.38 | 4,751 |
| 2019-10-28 | $28.70 | $28.96 | $28.68 | $28.85 | $25.37 | 9,977 |
| 2019-10-25 | $28.52 | $28.80 | $28.38 | $28.59 | $25.14 | 5,092 |
| 2019-10-24 | $28.50 | $28.69 | $28.40 | $28.60 | $25.14 | 18,792 |
| 2019-10-23 | $28.41 | $28.73 | $28.30 | $28.47 | $25.03 | 6,020 |
| 2019-10-22 | $28.43 | $28.56 | $28.33 | $28.46 | $25.02 | 3,992 |
| 2019-10-21 | $28.39 | $28.88 | $28.34 | $28.68 | $25.22 | 11,044 |
| 2019-10-18 | $28.20 | $28.54 | $28.05 | $28.30 | $24.88 | 9,924 |
| 2019-10-17 | $28.19 | $28.54 | $28.16 | $28.31 | $24.89 | 6,819 |
| 2019-10-16 | $28.02 | $28.49 | $27.80 | $28.10 | $24.71 | 47,360 |
| 2019-10-15 | $27.83 | $28.25 | $27.83 | $28.12 | $24.72 | 9,972 |
| 2019-10-14 | $27.74 | $27.85 | $27.67 | $27.82 | $24.46 | 31,176 |
| 2019-10-11 | $27.50 | $28.06 | $27.50 | $27.93 | $24.56 | 15,890 |
| 2019-10-10 | $27.03 | $27.31 | $27.03 | $27.15 | $23.87 | 3,732 |
| 2019-10-09 | $26.92 | $27.08 | $26.68 | $26.77 | $23.54 | 18,910 |
| 2019-10-08 | $26.94 | $26.99 | $26.54 | $26.72 | $23.49 | 5,762 |
| 2019-10-07 | $27.22 | $27.23 | $27.11 | $27.17 | $23.89 | 4,125 |
| 2019-10-04 | $27.13 | $27.27 | $27.02 | $27.26 | $23.97 | 17,693 |
| 2019-10-03 | $26.74 | $27.11 | $26.68 | $27.03 | $23.77 | 14,273 |
| 2019-10-02 | $27.13 | $27.13 | $26.75 | $26.83 | $23.59 | 6,539 |
| 2019-10-01 | $27.79 | $27.79 | $27.25 | $27.40 | $24.09 | 279,726 |
| 2019-09-30 | $27.76 | $27.79 | $27.73 | $27.76 | $24.41 | 3,866 |
| 2019-09-27 | $27.84 | $27.87 | $27.64 | $27.66 | $24.32 | 14,664 |
| 2019-09-26 | $27.86 | $27.88 | $27.70 | $27.73 | $24.38 | 34,106 |
| 2019-09-25 | $27.77 | $28.05 | $27.77 | $28.01 | $24.47 | 7,995 |
| 2019-09-24 | $28.12 | $28.12 | $27.84 | $27.89 | $24.37 | 4,944 |
| 2019-09-23 | $28.03 | $28.22 | $28.03 | $28.03 | $24.49 | 4,758 |
| 2019-09-20 | $28.25 | $28.31 | $28.15 | $28.15 | $24.60 | 22,889 |
| 2019-09-19 | $28.31 | $28.41 | $28.19 | $28.24 | $24.67 | 16,708 |
| 2019-09-18 | $28.32 | $28.36 | $28.16 | $28.36 | $24.78 | 19,155 |
| 2019-09-17 | $28.27 | $28.40 | $28.17 | $28.35 | $24.77 | 13,961 |
| 2019-09-16 | $28.19 | $28.45 | $28.19 | $28.35 | $24.77 | 14,001 |
| 2019-09-13 | $28.47 | $28.57 | $28.34 | $28.45 | $24.86 | 6,477 |
| 2019-09-12 | $28.35 | $28.36 | $28.18 | $28.30 | $24.72 | 4,201 |
| 2019-09-11 | $28.01 | $28.28 | $28.01 | $28.23 | $24.67 | 15,633 |
| 2019-09-10 | $27.94 | $28.05 | $27.91 | $28.01 | $24.47 | 126,200 |
| 2019-09-09 | $27.81 | $27.94 | $27.78 | $27.87 | $24.35 | 108,022 |
| 2019-09-06 | $27.74 | $28.03 | $27.56 | $27.73 | $24.23 | 52,428 |
| 2019-09-05 | $27.56 | $27.97 | $27.43 | $27.69 | $24.19 | 227,460 |
| 2019-09-04 | $27.30 | $27.50 | $27.00 | $27.33 | $23.88 | 20,278 |
| 2019-09-03 | $26.87 | $27.15 | $26.73 | $26.83 | $23.44 | 58,580 |
| 2019-08-30 | $27.16 | $27.36 | $26.97 | $27.12 | $23.70 | 5,476 |
| 2019-08-29 | $27.02 | $27.23 | $26.74 | $26.99 | $23.58 | 30,562 |
| 2019-08-28 | $26.59 | $26.87 | $26.42 | $26.66 | $23.29 | 14,807 |
| 2019-08-27 | $26.90 | $27.04 | $26.53 | $26.55 | $23.20 | 22,533 |
| 2019-08-26 | $26.72 | $27.00 | $26.55 | $26.77 | $23.39 | 22,139 |
| 2019-08-23 | $26.99 | $26.99 | $26.52 | $26.52 | $23.17 | 13,810 |
| 2019-08-22 | $27.22 | $27.37 | $26.90 | $27.17 | $23.74 | 18,358 |
| 2019-08-21 | $27.10 | $27.32 | $27.01 | $27.16 | $23.73 | 10,468 |
| 2019-08-20 | $27.01 | $27.26 | $26.79 | $27.00 | $23.59 | 23,326 |
| 2019-08-19 | $26.80 | $27.13 | $26.80 | $26.91 | $23.51 | 19,306 |
| 2019-08-16 | $26.54 | $27.04 | $26.31 | $26.87 | $23.48 | 38,041 |
| 2019-08-15 | $26.46 | $26.54 | $26.07 | $26.44 | $23.10 | 23,514 |
| 2019-08-14 | $26.64 | $26.69 | $26.13 | $26.56 | $23.21 | 34,175 |
| 2019-08-13 | $26.84 | $27.32 | $26.73 | $27.19 | $23.76 | 51,443 |
| 2019-08-12 | $27.37 | $27.37 | $26.72 | $26.90 | $23.50 | 13,500 |
| 2019-08-09 | $27.41 | $27.43 | $27.19 | $27.23 | $23.79 | 9,027 |
| 2019-08-08 | $27.39 | $27.56 | $27.26 | $27.35 | $23.90 | 21,596 |
| 2019-08-07 | $26.68 | $27.13 | $26.67 | $27.13 | $23.70 | 17,569 |
| 2019-08-06 | $27.00 | $27.10 | $26.76 | $27.02 | $23.60 | 28,302 |
| 2019-08-05 | $27.17 | $27.76 | $26.62 | $26.67 | $23.31 | 8,555 |
| 2019-08-02 | $27.65 | $27.87 | $27.24 | $27.65 | $24.16 | 13,380 |
| 2019-08-01 | $28.08 | $28.43 | $27.78 | $27.95 | $24.42 | 5,701 |
| 2019-07-31 | $28.35 | $28.77 | $27.86 | $28.03 | $24.49 | 11,589 |
| 2019-07-30 | $28.19 | $28.40 | $28.12 | $28.27 | $24.70 | 13,669 |
| 2019-07-29 | $28.50 | $28.50 | $28.33 | $28.34 | $24.76 | 10,284 |
| 2019-07-26 | $28.43 | $28.55 | $28.35 | $28.52 | $24.92 | 12,890 |
| 2019-07-25 | $28.66 | $28.66 | $28.29 | $28.44 | $24.85 | 4,762 |
| 2019-07-24 | $28.45 | $28.98 | $28.44 | $28.65 | $25.03 | 8,613 |
| 2019-07-23 | $28.56 | $28.69 | $28.38 | $28.52 | $24.92 | 6,023 |
| 2019-07-22 | $28.33 | $28.66 | $28.26 | $28.41 | $24.82 | 13,194 |
| 2019-07-19 | $28.44 | $28.55 | $28.31 | $28.31 | $24.74 | 10,639 |
| 2019-07-18 | $28.24 | $28.46 | $28.09 | $28.27 | $24.70 | 29,464 |
| 2019-07-17 | $28.39 | $28.40 | $28.15 | $28.35 | $24.77 | 19,854 |
| 2019-07-16 | $28.42 | $28.62 | $28.21 | $28.37 | $24.79 | 13,295 |
| 2019-07-15 | $28.82 | $28.82 | $28.39 | $28.53 | $24.92 | 23,443 |
| 2019-07-12 | $28.23 | $28.72 | $28.23 | $28.50 | $24.90 | 5,204 |
| 2019-07-11 | $28.18 | $28.35 | $28.06 | $28.20 | $24.64 | 10,439 |
| 2019-07-10 | $28.37 | $28.41 | $28.19 | $28.36 | $24.78 | 8,568 |
| 2019-07-09 | $28.11 | $28.28 | $27.91 | $28.13 | $24.58 | 15,768 |
| 2019-07-08 | $28.25 | $28.50 | $28.20 | $28.24 | $24.67 | 22,741 |
| 2019-07-05 | $28.41 | $28.45 | $28.19 | $28.37 | $24.79 | 13,995 |
| 2019-07-03 | $28.28 | $28.70 | $28.28 | $28.63 | $25.02 | 6,274 |
| 2019-07-02 | $28.33 | $28.49 | $28.19 | $28.31 | $24.73 | 17,421 |
| 2019-07-01 | $28.58 | $28.58 | $28.20 | $28.33 | $24.75 | 12,805 |
| 2019-06-28 | $28.14 | $28.34 | $28.11 | $28.18 | $24.62 | 2,653 |
| 2019-06-27 | $27.84 | $28.22 | $27.79 | $27.99 | $24.45 | 12,149 |
| 2019-06-26 | $28.31 | $28.31 | $28.04 | $28.05 | $24.30 | 26,623 |
| 2019-06-25 | $28.29 | $28.38 | $28.01 | $28.11 | $24.35 | 14,895 |
| 2019-06-24 | $28.23 | $28.41 | $28.10 | $28.24 | $24.46 | 15,325 |
| 2019-06-21 | $28.33 | $28.38 | $28.23 | $28.35 | $24.55 | 5,154 |
| 2019-06-20 | $28.40 | $28.59 | $28.18 | $28.37 | $24.57 | 15,525 |
| 2019-06-19 | $28.13 | $28.22 | $27.79 | $28.13 | $24.37 | 30,829 |
| 2019-06-18 | $27.75 | $28.07 | $27.75 | $28.01 | $24.26 | 15,914 |
| 2019-06-17 | $27.66 | $27.87 | $27.66 | $27.69 | $23.99 | 5,678 |
| 2019-06-14 | $27.69 | $27.95 | $27.50 | $27.66 | $23.96 | 11,685 |
| 2019-06-13 | $27.90 | $27.97 | $27.68 | $27.87 | $24.14 | 5,356 |
| 2019-06-12 | $27.94 | $27.94 | $27.61 | $27.69 | $23.99 | 16,306 |
| 2019-06-11 | $27.85 | $27.97 | $27.63 | $27.80 | $24.08 | 8,569 |
| 2019-06-10 | $27.84 | $27.93 | $27.53 | $27.86 | $24.13 | 8,053 |
| 2019-06-07 | $27.66 | $27.86 | $27.66 | $27.71 | $24.01 | 10,325 |
| 2019-06-06 | $27.47 | $27.58 | $27.35 | $27.46 | $23.78 | 8,894 |
| 2019-06-05 | $27.54 | $27.54 | $27.10 | $27.39 | $23.73 | 6,669 |
| 2019-06-04 | $26.95 | $27.36 | $26.95 | $27.16 | $23.53 | 18,356 |
| 2019-06-03 | $26.76 | $26.98 | $26.76 | $26.80 | $23.22 | 13,094 |
| 2019-05-31 | $26.51 | $26.87 | $26.27 | $26.67 | $23.10 | 26,342 |
| 2019-05-30 | $27.14 | $27.14 | $26.73 | $26.88 | $23.28 | 2,731 |
| 2019-05-29 | $26.93 | $26.93 | $26.46 | $26.72 | $23.15 | 13,697 |
| 2019-05-28 | $27.21 | $27.26 | $27.01 | $27.01 | $23.40 | 25,536 |
| 2019-05-24 | $27.05 | $27.25 | $27.05 | $27.11 | $23.49 | 32,802 |
| 2019-05-23 | $27.10 | $27.26 | $26.71 | $27.03 | $23.41 | 15,506 |
| 2019-05-22 | $27.38 | $27.66 | $27.20 | $27.43 | $23.76 | 6,353 |
| 2019-05-21 | $27.32 | $27.67 | $27.32 | $27.53 | $23.85 | 5,938 |
| 2019-05-20 | $27.39 | $27.41 | $27.18 | $27.28 | $23.63 | 7,246 |
| 2019-05-17 | $27.51 | $27.62 | $27.37 | $27.40 | $23.74 | 11,290 |
| 2019-05-16 | $27.46 | $27.83 | $27.46 | $27.56 | $23.87 | 5,466 |
| 2019-05-15 | $27.27 | $27.49 | $27.13 | $27.18 | $23.55 | 10,562 |
| 2019-05-14 | $27.43 | $27.71 | $27.43 | $27.61 | $23.91 | 12,410 |
| 2019-05-13 | $27.30 | $27.30 | $26.89 | $27.19 | $23.55 | 10,653 |
| 2019-05-10 | $27.79 | $27.79 | $27.29 | $27.79 | $24.07 | 139,298 |
| 2019-05-09 | $27.59 | $27.98 | $27.35 | $27.79 | $24.07 | 30,149 |
| 2019-05-08 | $28.06 | $28.06 | $27.78 | $27.91 | $24.18 | 6,238 |
| 2019-05-07 | $28.15 | $28.17 | $27.77 | $27.92 | $24.18 | 16,194 |
| 2019-05-06 | $28.20 | $28.49 | $28.07 | $28.34 | $24.55 | 42,688 |
| 2019-05-03 | $28.48 | $28.60 | $28.37 | $28.60 | $24.78 | 2,857 |
| 2019-05-02 | $28.44 | $28.71 | $28.21 | $28.32 | $24.53 | 7,658 |
| 2019-05-01 | $28.76 | $28.84 | $28.49 | $28.55 | $24.73 | 22,539 |
| 2019-04-30 | $28.79 | $28.79 | $28.49 | $28.65 | $24.82 | 8,794 |
| 2019-04-29 | $28.56 | $28.75 | $28.41 | $28.54 | $24.72 | 6,598 |
| 2019-04-26 | $28.57 | $28.69 | $28.48 | $28.59 | $24.76 | 5,286 |
| 2019-04-25 | $28.48 | $28.70 | $28.33 | $28.48 | $24.67 | 7,824 |
| 2019-04-24 | $28.55 | $28.69 | $28.51 | $28.51 | $24.70 | 2,680 |
| 2019-04-23 | $28.61 | $28.75 | $28.46 | $28.68 | $24.85 | 12,039 |
| 2019-04-22 | $28.65 | $28.82 | $28.52 | $28.69 | $24.85 | 39,192 |
| 2019-04-18 | $28.72 | $28.72 | $28.49 | $28.63 | $24.80 | 12,763 |
| 2019-04-17 | $28.85 | $28.89 | $28.53 | $28.66 | $24.83 | 66,530 |
| 2019-04-16 | $28.90 | $29.17 | $28.52 | $28.95 | $25.07 | 13,457 |
| 2019-04-15 | $28.77 | $28.88 | $28.55 | $28.73 | $24.89 | 16,165 |
| 2019-04-12 | $28.84 | $28.92 | $28.75 | $28.84 | $24.99 | 18,652 |
| 2019-04-11 | $28.62 | $28.63 | $28.50 | $28.57 | $24.75 | 19,336 |
| 2019-04-10 | $28.38 | $28.48 | $28.38 | $28.48 | $24.67 | 8,424 |
| 2019-04-09 | $28.54 | $28.54 | $28.25 | $28.34 | $24.55 | 21,060 |
| 2019-04-08 | $28.45 | $28.60 | $28.38 | $28.55 | $24.73 | 16,343 |
| 2019-04-05 | $28.45 | $28.63 | $28.35 | $28.50 | $24.69 | 90,566 |
| 2019-04-04 | $28.49 | $28.52 | $28.11 | $28.41 | $24.61 | 51,189 |
| 2019-04-03 | $28.41 | $28.54 | $28.25 | $28.27 | $24.49 | 14,975 |
| 2019-04-02 | $28.20 | $28.24 | $27.91 | $28.11 | $24.35 | 57,790 |
| 2019-04-01 | $28.15 | $28.25 | $27.85 | $28.16 | $24.40 | 87,695 |
| 2019-03-29 | $27.62 | $27.83 | $27.62 | $27.72 | $24.02 | 4,949 |
| 2019-03-28 | $27.40 | $27.80 | $27.35 | $27.55 | $23.86 | 7,298 |
| 2019-03-27 | $27.76 | $27.76 | $27.44 | $27.61 | $23.82 | 7,854 |
| 2019-03-26 | $27.80 | $28.02 | $27.55 | $27.64 | $23.85 | 11,463 |
| 2019-03-25 | $27.49 | $27.67 | $27.35 | $27.41 | $23.65 | 49,075 |
| 2019-03-22 | $27.90 | $27.93 | $27.40 | $27.48 | $23.71 | 21,088 |
| 2019-03-21 | $27.87 | $28.24 | $27.80 | $28.06 | $24.21 | 3,217 |
| 2019-03-20 | $28.00 | $28.14 | $27.69 | $27.92 | $24.09 | 29,449 |
| 2019-03-19 | $28.42 | $28.42 | $28.02 | $28.03 | $24.19 | 15,762 |
| 2019-03-18 | $28.02 | $28.14 | $27.91 | $28.04 | $24.19 | 30,435 |
| 2019-03-15 | $27.78 | $28.05 | $27.78 | $27.85 | $24.03 | 96,560 |
| 2019-03-14 | $27.99 | $27.99 | $27.76 | $27.82 | $24.01 | 1,731 |
| 2019-03-13 | $27.81 | $28.07 | $27.72 | $27.83 | $24.01 | 24,500 |
| 2019-03-12 | $27.47 | $27.86 | $27.46 | $27.51 | $23.74 | 1,133,842 |
| 2019-03-11 | $27.34 | $27.60 | $27.06 | $27.47 | $23.71 | 5,732 |
| 2019-03-08 | $28.98 | $28.98 | $26.85 | $27.13 | $23.41 | 12,164 |
| 2019-03-07 | $27.47 | $27.66 | $27.12 | $27.17 | $23.44 | 6,073 |
| 2019-03-06 | $27.82 | $27.89 | $27.47 | $27.78 | $23.97 | 6,404 |
| 2019-03-05 | $28.03 | $28.03 | $27.52 | $27.72 | $23.92 | 3,216 |
| 2019-03-04 | $27.78 | $27.94 | $27.60 | $27.67 | $23.87 | 12,335 |
| 2019-03-01 | $28.00 | $28.20 | $27.73 | $27.83 | $24.01 | 4,246 |
| 2019-02-28 | $27.69 | $27.85 | $27.43 | $27.62 | $23.84 | 7,093 |
| 2019-02-27 | $27.83 | $27.94 | $27.53 | $27.73 | $23.92 | 9,049 |
| 2019-02-26 | $27.83 | $28.07 | $27.70 | $27.86 | $24.04 | 3,584 |
| 2019-02-25 | $27.80 | $28.07 | $27.72 | $27.76 | $23.96 | 8,022 |
| 2019-02-22 | $27.91 | $27.91 | $27.67 | $27.67 | $23.88 | 651 |
| 2019-02-21 | $27.63 | $27.82 | $27.30 | $27.57 | $23.79 | 9,704 |
| 2019-02-20 | $27.90 | $28.03 | $27.63 | $27.86 | $24.04 | 7,317 |
| 2019-02-19 | $27.63 | $27.75 | $27.27 | $27.63 | $23.84 | 16,138 |
| 2019-02-15 | $27.48 | $27.56 | $27.48 | $27.48 | $23.71 | 41,287 |
| 2019-02-14 | $27.06 | $27.38 | $26.94 | $27.09 | $23.38 | 40,245 |
| 2019-02-13 | $27.27 | $27.50 | $27.00 | $27.21 | $23.48 | 5,932 |
| 2019-02-12 | $26.96 | $27.16 | $26.95 | $27.04 | $23.33 | 15,007 |
| 2019-02-11 | $26.66 | $26.81 | $26.56 | $26.72 | $23.05 | 5,339 |
| 2019-02-08 | $26.70 | $26.72 | $26.42 | $26.65 | $23.00 | 3,891 |
| 2019-02-07 | $27.02 | $27.02 | $26.75 | $26.97 | $23.27 | 8,346 |
| 2019-02-06 | $27.23 | $27.33 | $27.19 | $27.19 | $23.46 | 4,583 |
| 2019-02-05 | $27.28 | $27.33 | $27.15 | $27.22 | $23.49 | 17,234 |
| 2019-02-04 | $26.93 | $27.04 | $26.85 | $27.01 | $23.30 | 26,106 |
| 2019-02-01 | $26.89 | $27.00 | $26.89 | $26.89 | $23.20 | 3,519 |
| 2019-01-31 | $26.78 | $26.97 | $26.73 | $26.82 | $23.14 | 8,751 |
| 2019-01-30 | $26.74 | $26.90 | $26.59 | $26.84 | $23.16 | 26,419 |
| 2019-01-29 | $26.59 | $26.64 | $26.50 | $26.50 | $22.87 | 5,950 |
| 2019-01-28 | $26.25 | $26.48 | $26.25 | $26.44 | $22.81 | 9,318 |
| 2019-01-25 | $26.59 | $26.70 | $26.54 | $26.59 | $22.95 | 25,029 |
| 2019-01-24 | $26.24 | $26.31 | $26.09 | $26.25 | $22.65 | 15,947 |
| 2019-01-23 | $26.11 | $26.28 | $25.94 | $26.01 | $22.44 | 35,339 |
| 2019-01-22 | $26.33 | $26.36 | $25.91 | $25.97 | $22.41 | 252,324 |
| 2019-01-18 | $26.24 | $26.61 | $26.14 | $26.48 | $22.85 | 117,018 |
| 2019-01-17 | $25.85 | $26.13 | $25.83 | $25.98 | $22.41 | 26,191 |
| 2019-01-16 | $25.85 | $26.03 | $25.63 | $25.87 | $22.32 | 58,883 |
| 2019-01-15 | $25.53 | $25.72 | $25.48 | $25.65 | $22.13 | 64,263 |
| 2019-01-14 | $25.59 | $25.72 | $25.42 | $25.62 | $22.11 | 4,757 |
| 2019-01-11 | $25.67 | $25.72 | $25.51 | $25.62 | $22.11 | 4,214 |
| 2019-01-10 | $25.57 | $25.73 | $25.42 | $25.73 | $22.20 | 11,059 |
| 2019-01-09 | $25.47 | $25.67 | $25.42 | $25.54 | $22.04 | 6,286 |
| 2019-01-08 | $25.19 | $25.30 | $25.14 | $25.30 | $21.83 | 27,503 |
| 2019-01-07 | $24.75 | $25.16 | $24.75 | $25.01 | $21.58 | 5,136 |
| 2019-01-04 | $24.49 | $24.90 | $24.49 | $24.78 | $21.38 | 90,284 |
| 2019-01-03 | $23.86 | $24.25 | $23.86 | $24.09 | $20.79 | 2,651 |
| 2019-01-02 | $24.19 | $24.46 | $24.10 | $24.27 | $20.94 | 7,122 |
| 2018-12-31 | $24.26 | $24.45 | $24.07 | $24.24 | $20.92 | 4,188 |
| 2018-12-28 | $24.69 | $24.69 | $24.08 | $24.08 | $20.78 | 8,891 |
| 2018-12-27 | $24.05 | $24.27 | $23.68 | $24.02 | $20.73 | 159,867 |
| 2018-12-26 | $23.33 | $24.10 | $23.18 | $24.10 | $20.80 | 3,861 |
| 2018-12-24 | $23.91 | $23.95 | $23.44 | $23.44 | $20.23 | 4,265 |
| 2018-12-21 | $24.29 | $24.55 | $23.91 | $23.91 | $20.63 | 21,079 |
| 2018-12-20 | $24.56 | $24.62 | $24.04 | $24.30 | $20.97 | 22,942 |
| 2018-12-19 | $24.71 | $25.02 | $24.28 | $24.28 | $20.95 | 4,670 |
| 2018-12-18 | $24.92 | $25.22 | $24.56 | $24.57 | $21.20 | 14,261 |
| 2018-12-17 | $25.19 | $25.19 | $24.76 | $24.76 | $21.37 | 12,835 |
| 2018-12-14 | $25.15 | $25.46 | $24.93 | $24.93 | $21.51 | 5,853 |
| 2018-12-13 | $25.72 | $25.99 | $25.49 | $25.52 | $21.97 | 5,739 |
| 2018-12-12 | $25.94 | $26.12 | $25.69 | $25.90 | $22.30 | 17,239 |
| 2018-12-11 | $25.78 | $25.94 | $25.30 | $25.43 | $21.89 | 7,686 |
| 2018-12-10 | $25.39 | $25.51 | $24.96 | $25.34 | $21.82 | 7,739 |
| 2018-12-07 | $25.94 | $26.23 | $25.53 | $25.53 | $21.98 | 3,188 |
| 2018-12-06 | $25.53 | $25.91 | $25.26 | $25.61 | $22.05 | 9,831 |
| 2018-12-04 | $26.78 | $26.78 | $26.03 | $26.09 | $22.46 | 7,667 |
| 2018-12-03 | $26.81 | $27.00 | $26.68 | $26.68 | $22.97 | 16,677 |
| 2018-11-30 | $26.35 | $26.75 | $26.24 | $26.34 | $22.68 | 5,072 |
| 2018-11-29 | $26.49 | $26.71 | $26.39 | $26.71 | $23.00 | 7,702 |
| 2018-11-28 | $26.19 | $26.73 | $25.96 | $26.50 | $22.82 | 8,487 |
| 2018-11-27 | $26.10 | $26.48 | $26.00 | $26.05 | $22.42 | 8,122 |
| 2018-11-26 | $26.09 | $26.37 | $26.03 | $26.04 | $22.42 | 4,618 |
| 2018-11-23 | $25.83 | $26.09 | $25.83 | $26.03 | $22.41 | 6,529 |
| 2018-11-21 | $26.13 | $26.45 | $26.01 | $26.42 | $22.75 | 6,934 |
| 2018-11-20 | $25.96 | $26.17 | $25.65 | $26.00 | $22.39 | 19,445 |
| 2018-11-19 | $26.47 | $26.69 | $26.20 | $26.20 | $22.56 | 9,067 |
| 2018-11-16 | $26.63 | $26.63 | $26.48 | $26.48 | $22.80 | 15,749 |
| 2018-11-15 | $26.07 | $26.64 | $26.01 | $26.36 | $22.69 | 53,805 |
| 2018-11-14 | $26.54 | $26.66 | $26.12 | $26.30 | $22.64 | 9,689 |
| 2018-11-13 | $26.34 | $26.46 | $26.20 | $26.46 | $22.78 | 2,350 |
| 2018-11-12 | $26.47 | $26.52 | $26.13 | $26.35 | $22.69 | 4,861 |
| 2018-11-09 | $26.79 | $27.04 | $26.56 | $26.59 | $22.89 | 6,112 |
| 2018-11-08 | $27.05 | $27.15 | $26.93 | $26.97 | $23.22 | 12,870 |
| 2018-11-07 | $27.04 | $27.25 | $26.78 | $27.19 | $23.41 | 4,409 |
| 2018-11-06 | $26.65 | $27.10 | $26.64 | $26.75 | $23.03 | 13,110 |
| 2018-11-05 | $26.47 | $26.77 | $26.47 | $26.75 | $23.03 | 9,961 |
| 2018-11-02 | $26.84 | $27.07 | $26.31 | $26.67 | $22.96 | 55,023 |
| 2018-11-01 | $26.33 | $26.54 | $26.19 | $26.35 | $22.69 | 3,494 |
| 2018-10-31 | $28.12 | $28.12 | $25.98 | $26.26 | $22.61 | 9,297 |
| 2018-10-30 | $25.53 | $26.74 | $25.41 | $25.93 | $22.32 | 39,047 |
| 2018-10-29 | $26.08 | $26.18 | $25.23 | $25.23 | $21.72 | 16,470 |
| 2018-10-26 | $25.50 | $26.14 | $25.50 | $26.14 | $22.51 | 14,683 |
| 2018-10-25 | $25.91 | $25.99 | $25.75 | $25.78 | $22.19 | 7,050 |
| 2018-10-24 | $26.24 | $26.24 | $25.41 | $25.62 | $22.06 | 18,775 |
| 2018-10-23 | $27.85 | $27.85 | $26.00 | $26.56 | $22.87 | 29,200 |
| 2018-10-22 | $26.55 | $26.97 | $26.51 | $26.97 | $23.22 | 10,665 |
| 2018-10-19 | $26.67 | $26.98 | $26.55 | $26.55 | $22.86 | 4,657 |
| 2018-10-18 | $26.92 | $26.92 | $26.57 | $26.64 | $22.93 | 1,609 |
| 2018-10-17 | $26.95 | $27.35 | $26.91 | $27.06 | $23.30 | 6,840 |
| 2018-10-16 | $26.93 | $27.53 | $26.81 | $27.14 | $23.37 | 18,110 |
| 2018-10-15 | $26.71 | $26.72 | $26.35 | $26.61 | $22.91 | 24,517 |
| 2018-10-12 | $26.90 | $27.03 | $26.50 | $26.87 | $23.13 | 17,777 |
| 2018-10-11 | $26.93 | $27.15 | $26.64 | $26.66 | $22.95 | 7,466 |
| 2018-10-10 | $27.49 | $27.49 | $26.91 | $26.97 | $23.22 | 4,542 |
| 2018-10-09 | $27.58 | $27.67 | $27.52 | $27.67 | $23.82 | 2,675 |
| 2018-10-08 | $27.87 | $27.87 | $27.64 | $27.78 | $23.92 | 2,811 |
| 2018-10-05 | $27.98 | $28.07 | $27.70 | $27.77 | $23.91 | 19,080 |
| 2018-10-04 | $28.13 | $28.13 | $27.66 | $27.86 | $23.99 | 4,505 |
| 2018-10-03 | $28.52 | $28.52 | $28.25 | $28.25 | $24.32 | 8,944 |
| 2018-10-02 | $28.22 | $28.32 | $28.12 | $28.32 | $24.38 | 12,916 |
| 2018-10-01 | $28.29 | $28.42 | $28.23 | $28.23 | $24.31 | 16,969 |
| 2018-09-28 | $28.31 | $28.44 | $28.26 | $28.26 | $24.33 | 6,169 |
| 2018-09-27 | $28.44 | $28.53 | $28.23 | $28.53 | $24.56 | 7,262 |
| 2018-09-26 | $28.30 | $28.58 | $28.30 | $28.55 | $24.58 | 5,475 |
| 2018-09-25 | $28.67 | $28.67 | $28.55 | $28.55 | $24.48 | 1,632 |
| 2018-09-24 | $28.58 | $28.66 | $28.54 | $28.54 | $24.48 | 6,694 |
| 2018-09-21 | $28.82 | $28.84 | $28.63 | $28.80 | $24.70 | 8,898 |
| 2018-09-20 | $28.70 | $28.80 | $28.56 | $28.70 | $24.62 | 9,679 |
| 2018-09-19 | $28.48 | $29.59 | $28.47 | $28.56 | $24.49 | 5,700 |
| 2018-09-18 | $28.37 | $28.52 | $28.36 | $28.43 | $24.38 | 6,397 |
| 2018-09-17 | $28.37 | $28.42 | $28.35 | $28.37 | $24.33 | 5,376 |
| 2018-09-14 | $28.22 | $28.42 | $28.22 | $28.28 | $24.26 | 5,536 |
| 2018-09-13 | $28.29 | $28.36 | $28.25 | $28.25 | $24.23 | 1,800 |
| 2018-09-12 | $28.11 | $28.25 | $28.11 | $28.23 | $24.21 | 4,004 |
| 2018-09-11 | $29.30 | $29.30 | $28.09 | $28.16 | $24.15 | 12,898 |
| 2018-09-10 | $28.21 | $28.33 | $28.14 | $28.14 | $24.14 | 4,818 |
| 2018-09-07 | $28.00 | $28.13 | $27.97 | $28.01 | $24.02 | 12,404 |
| 2018-09-06 | $28.24 | $28.29 | $28.06 | $28.26 | $24.24 | 5,494 |
| 2018-09-05 | $28.10 | $28.31 | $28.10 | $28.28 | $24.26 | 5,842 |
| 2018-09-04 | $28.20 | $28.35 | $28.12 | $28.29 | $24.26 | 8,352 |
| 2018-08-31 | $29.20 | $29.20 | $28.48 | $28.49 | $24.44 | 1,101 |
| 2018-08-30 | $28.70 | $28.70 | $28.55 | $28.57 | $24.50 | 8,011 |
| 2018-08-29 | $28.65 | $28.80 | $28.59 | $28.80 | $24.70 | 4,519 |
| 2018-08-28 | $28.93 | $28.93 | $28.55 | $28.57 | $24.50 | 17,108 |
| 2018-08-27 | $28.76 | $28.85 | $28.63 | $28.78 | $24.68 | 10,600 |
| 2018-08-24 | $28.31 | $28.50 | $28.31 | $28.49 | $24.44 | 3,340 |
| 2018-08-23 | $28.47 | $28.47 | $28.18 | $28.28 | $24.25 | 4,021 |
| 2018-08-22 | $28.46 | $28.77 | $28.40 | $28.50 | $24.44 | 11,161 |
| 2018-08-21 | $28.39 | $28.54 | $28.37 | $28.49 | $24.44 | 24,017 |
| 2018-08-20 | $28.15 | $28.35 | $28.15 | $28.35 | $24.31 | 6,083 |
| 2018-08-17 | $27.85 | $28.21 | $27.85 | $28.21 | $24.20 | 6,792 |
| 2018-08-16 | $28.04 | $28.39 | $28.00 | $28.16 | $24.15 | 5,116 |
| 2018-08-15 | $27.96 | $28.04 | $27.80 | $28.04 | $24.05 | 22,754 |
| 2018-08-14 | $28.22 | $28.52 | $28.16 | $28.18 | $24.17 | 1,320 |
| 2018-08-13 | $28.32 | $28.40 | $28.14 | $28.40 | $24.36 | 13,012 |
| 2018-08-10 | $28.40 | $29.13 | $28.19 | $28.31 | $24.28 | 11,992 |
| 2018-08-09 | $28.84 | $29.20 | $28.66 | $28.70 | $24.62 | 5,576 |
| 2018-08-08 | $28.90 | $29.18 | $28.77 | $29.17 | $25.02 | 6,004 |
| 2018-08-07 | $29.14 | $29.60 | $28.95 | $28.95 | $24.83 | 14,100 |
| 2018-08-06 | $28.80 | $28.89 | $28.66 | $28.89 | $24.78 | 4,319 |
| 2018-08-03 | $28.83 | $28.84 | $28.71 | $28.82 | $24.72 | 3,700 |
| 2018-08-02 | $28.53 | $28.71 | $28.53 | $28.71 | $24.62 | 4,051 |
| 2018-08-01 | $28.76 | $28.84 | $28.72 | $28.74 | $24.65 | 2,649 |
| 2018-07-31 | $28.94 | $28.94 | $28.81 | $28.81 | $24.71 | 831 |
| 2018-07-30 | $28.77 | $28.89 | $28.73 | $28.78 | $24.68 | 5,119 |
| 2018-07-27 | $28.83 | $28.99 | $28.50 | $28.73 | $24.64 | 6,481 |
| 2018-07-26 | $28.75 | $29.09 | $28.75 | $28.78 | $24.68 | 7,416 |
| 2018-07-25 | $28.84 | $28.86 | $28.50 | $28.84 | $24.74 | 2,317 |
| 2018-07-24 | $28.56 | $28.84 | $28.53 | $28.68 | $24.60 | 5,249 |
| 2018-07-23 | $28.39 | $28.43 | $28.37 | $28.41 | $24.37 | 14,591 |
| 2018-07-20 | $28.45 | $28.61 | $28.41 | $28.50 | $24.44 | 14,248 |
| 2018-07-19 | $28.24 | $28.34 | $28.03 | $28.25 | $24.23 | 3,409 |
| 2018-07-18 | $28.42 | $28.65 | $28.20 | $28.44 | $24.39 | 7,868 |
| 2018-07-17 | $28.26 | $28.46 | $28.08 | $28.46 | $24.41 | 9,955 |
| 2018-07-16 | $28.13 | $28.48 | $28.13 | $28.48 | $24.43 | 3,055 |
| 2018-07-13 | $28.23 | $28.47 | $28.20 | $28.33 | $24.29 | 43,527 |
| 2018-07-12 | $28.33 | $28.35 | $28.28 | $28.32 | $24.29 | 7,930 |
| 2018-07-11 | $28.30 | $28.30 | $28.09 | $28.09 | $24.09 | 3,516 |
| 2018-07-10 | $28.38 | $28.51 | $28.38 | $28.41 | $24.37 | 1,186 |
| 2018-07-09 | $28.28 | $28.65 | $28.28 | $28.42 | $24.38 | 7,378 |
| 2018-07-06 | $27.89 | $28.19 | $27.89 | $28.12 | $24.12 | 1,924 |
| 2018-07-05 | $27.90 | $28.00 | $27.86 | $27.93 | $23.96 | 13,314 |
| 2018-07-03 | $27.96 | $27.97 | $27.84 | $27.85 | $23.89 | 1,924 |
| 2018-07-02 | $27.76 | $27.83 | $27.61 | $27.83 | $23.87 | 3,042 |
| 2018-06-29 | $28.04 | $28.12 | $27.92 | $28.01 | $24.02 | 8,684 |
| 2018-06-28 | $27.66 | $28.70 | $27.52 | $28.45 | $24.40 | 10,153 |
| 2018-06-27 | $28.15 | $28.28 | $27.72 | $27.80 | $23.84 | 10,409 |
| 2018-06-26 | $28.05 | $28.16 | $27.96 | $28.15 | $23.98 | 2,798 |
| 2018-06-25 | $28.14 | $28.14 | $27.86 | $27.97 | $23.83 | 6,801 |
| 2018-06-22 | $28.48 | $28.50 | $28.38 | $28.39 | $24.18 | 3,237 |
| 2018-06-21 | $28.40 | $28.40 | $28.14 | $28.14 | $23.97 | 4,192 |
| 2018-06-20 | $28.59 | $28.66 | $28.49 | $28.66 | $24.42 | 2,018 |
| 2018-06-19 | $27.97 | $28.44 | $27.97 | $28.32 | $24.13 | 28,093 |
| 2018-06-18 | $28.44 | $28.78 | $28.44 | $28.62 | $24.38 | 1,464 |
| 2018-06-15 | $28.70 | $28.86 | $28.30 | $28.83 | $24.56 | 31,666 |
| 2018-06-14 | $28.84 | $28.84 | $28.70 | $28.70 | $24.45 | 9,996 |
| 2018-06-13 | $28.92 | $29.10 | $28.70 | $28.80 | $24.54 | 5,428 |
| 2018-06-12 | $28.90 | $30.06 | $28.73 | $28.73 | $24.48 | 7,620 |
| 2018-06-11 | $28.89 | $30.04 | $28.79 | $29.78 | $25.37 | 4,765 |
| 2018-06-08 | $28.69 | $29.03 | $28.63 | $28.69 | $24.44 | 4,534 |
| 2018-06-07 | $28.83 | $28.93 | $28.51 | $28.90 | $24.62 | 15,156 |
| 2018-06-06 | $28.82 | $28.97 | $28.54 | $28.78 | $24.52 | 7,898 |
| 2018-06-05 | $28.47 | $28.67 | $28.47 | $28.55 | $24.32 | 28,040 |
| 2018-06-04 | $28.63 | $28.63 | $28.56 | $28.59 | $24.36 | 2,394 |
| 2018-06-01 | $28.52 | $28.53 | $28.32 | $28.32 | $24.13 | 1,224 |
| 2018-05-31 | $28.37 | $28.62 | $28.11 | $28.20 | $24.02 | 5,873 |
| 2018-05-30 | $28.45 | $28.72 | $28.45 | $28.65 | $24.41 | 2,774 |
| 2018-05-29 | $28.19 | $28.21 | $27.95 | $28.05 | $23.90 | 57,281 |
| 2018-05-25 | $28.42 | $28.50 | $28.39 | $28.41 | $24.20 | 4,081 |
| 2018-05-24 | $28.67 | $28.67 | $28.50 | $28.54 | $24.31 | 11,466 |
| 2018-05-23 | $28.50 | $28.79 | $28.48 | $28.65 | $24.41 | 5,957 |
| 2018-05-22 | $28.92 | $28.94 | $28.80 | $28.80 | $24.54 | 11,631 |
| 2018-05-21 | $28.67 | $28.80 | $28.67 | $28.70 | $24.45 | 3,161 |
| 2018-05-18 | $28.58 | $28.83 | $28.45 | $28.45 | $24.24 | 19,257 |
| 2018-05-17 | $28.58 | $28.91 | $28.58 | $28.91 | $24.63 | 57,025 |
| 2018-05-16 | $28.67 | $28.90 | $28.55 | $28.83 | $24.56 | 11,989 |
| 2018-05-15 | $28.48 | $28.50 | $28.25 | $28.47 | $24.25 | 66,876 |
| 2018-05-14 | $28.70 | $28.94 | $28.70 | $28.81 | $24.54 | 4,732 |
| 2018-05-11 | $28.66 | $28.91 | $28.56 | $28.82 | $24.55 | 17,828 |
| 2018-05-10 | $28.50 | $28.64 | $28.50 | $28.62 | $24.38 | 15,093 |
| 2018-05-09 | $28.26 | $28.36 | $28.26 | $28.33 | $24.13 | 3,031 |
| 2018-05-08 | $28.07 | $28.20 | $28.04 | $28.20 | $24.02 | 13,746 |
| 2018-05-07 | $28.22 | $28.36 | $28.04 | $28.04 | $23.89 | 3,081 |
| 2018-05-04 | $28.11 | $28.27 | $28.02 | $28.16 | $23.99 | 3,537 |
| 2018-05-03 | $27.69 | $28.08 | $27.69 | $28.03 | $23.88 | 2,892 |
| 2018-05-02 | $28.25 | $28.49 | $28.00 | $28.00 | $23.85 | 53,036 |
| 2018-05-01 | $28.17 | $28.17 | $28.00 | $28.14 | $23.97 | 9,262 |
| 2018-04-30 | $28.42 | $28.42 | $28.29 | $28.30 | $24.11 | 2,096 |
| 2018-04-27 | $28.37 | $28.43 | $28.37 | $28.40 | $24.19 | 5,479 |
| 2018-04-26 | $28.34 | $28.43 | $28.20 | $28.39 | $24.19 | 1,248 |
| 2018-04-25 | $27.97 | $28.22 | $27.97 | $28.14 | $23.97 | 2,831 |
| 2018-04-24 | $28.51 | $28.53 | $27.95 | $28.17 | $24.00 | 12,685 |
| 2018-04-23 | $28.50 | $28.83 | $28.36 | $28.49 | $24.27 | 3,366 |
| 2018-04-20 | $28.63 | $28.64 | $28.35 | $28.37 | $24.17 | 15,201 |
| 2018-04-19 | $28.91 | $29.84 | $28.60 | $28.81 | $24.54 | 5,299 |
| 2018-04-18 | $29.17 | $29.21 | $28.86 | $29.04 | $24.74 | 13,558 |
| 2018-04-17 | $28.62 | $28.81 | $28.62 | $28.78 | $24.52 | 13,226 |
| 2018-04-16 | $28.39 | $28.55 | $28.39 | $28.41 | $24.20 | 8,011 |
| 2018-04-13 | $28.09 | $28.44 | $28.07 | $28.32 | $24.13 | 5,384 |
| 2018-04-12 | $28.41 | $28.41 | $28.20 | $28.41 | $24.20 | 4,031 |
| 2018-04-11 | $28.22 | $28.35 | $27.99 | $28.11 | $23.94 | 6,714 |
| 2018-04-10 | $28.08 | $28.37 | $28.08 | $28.16 | $23.99 | 20,898 |
| 2018-04-09 | $27.96 | $28.36 | $27.92 | $27.92 | $23.79 | 9,220 |
| 2018-04-06 | $28.11 | $28.72 | $27.50 | $27.80 | $23.68 | 70,555 |
| 2018-04-05 | $28.40 | $28.50 | $28.02 | $28.18 | $24.00 | 15,552 |
| 2018-04-04 | $27.44 | $28.10 | $27.44 | $28.02 | $23.87 | 5,539 |
| 2018-04-03 | $27.80 | $27.93 | $27.67 | $27.84 | $23.72 | 2,436 |
| 2018-04-02 | $28.16 | $28.16 | $27.51 | $27.87 | $23.74 | 8,559 |
| 2018-03-29 | $28.25 | $28.50 | $28.00 | $28.40 | $24.19 | 16,117 |
| 2018-03-28 | $27.84 | $27.98 | $27.66 | $27.82 | $23.70 | 133,019 |
| 2018-03-27 | $28.25 | $28.30 | $27.78 | $27.78 | $23.61 | 8,456 |
| 2018-03-26 | $28.38 | $28.50 | $28.07 | $28.50 | $24.22 | 4,872 |
| 2018-03-23 | $28.08 | $28.31 | $27.72 | $27.72 | $23.56 | 28,247 |
| 2018-03-22 | $28.44 | $28.61 | $28.18 | $28.26 | $24.02 | 6,187 |
| 2018-03-21 | $28.62 | $29.07 | $28.61 | $28.61 | $24.32 | 19,542 |
| 2018-03-20 | $28.98 | $29.06 | $28.49 | $28.73 | $24.41 | 52,640 |
| 2018-03-19 | $28.81 | $28.81 | $28.47 | $28.49 | $24.22 | 7,845 |
| 2018-03-16 | $28.66 | $28.80 | $28.65 | $28.73 | $24.42 | 6,042 |
| 2018-03-15 | $29.00 | $29.00 | $28.68 | $28.68 | $24.38 | 4,082 |
| 2018-03-14 | $28.95 | $28.95 | $28.68 | $28.80 | $24.48 | 8,641 |
| 2018-03-13 | $29.04 | $29.23 | $28.77 | $28.78 | $24.46 | 342,301 |
| 2018-03-12 | $29.00 | $29.19 | $29.00 | $29.17 | $24.79 | 4,272 |
| 2018-03-09 | $28.81 | $29.13 | $28.81 | $28.95 | $24.61 | 3,747 |
| 2018-03-08 | $28.80 | $28.80 | $28.52 | $28.53 | $24.25 | 17,903 |
| 2018-03-07 | $28.59 | $28.62 | $28.43 | $28.62 | $24.33 | 6,962 |
| 2018-03-06 | $28.66 | $28.66 | $28.62 | $28.62 | $24.33 | 770 |
| 2018-03-05 | $28.42 | $28.58 | $28.32 | $28.42 | $24.15 | 13,950 |
| 2018-03-02 | $27.91 | $28.17 | $27.76 | $28.17 | $23.94 | 6,721 |
| 2018-03-01 | $28.32 | $28.42 | $27.82 | $28.17 | $23.94 | 5,218 |
| 2018-02-28 | $28.60 | $28.75 | $28.50 | $28.50 | $24.22 | 9,689 |
| 2018-02-27 | $29.02 | $29.02 | $28.71 | $28.85 | $24.52 | 9,831 |
| 2018-02-26 | $29.12 | $29.22 | $28.92 | $29.14 | $24.77 | 10,123 |
| 2018-02-23 | $28.79 | $28.93 | $28.79 | $28.90 | $24.56 | 1,823 |
| 2018-02-22 | $28.80 | $28.91 | $28.67 | $28.80 | $24.48 | 4,843 |
| 2018-02-21 | $28.81 | $28.90 | $28.50 | $28.54 | $24.26 | 7,352 |
| 2018-02-20 | $28.84 | $28.94 | $28.47 | $28.48 | $24.21 | 188,448 |
| 2018-02-16 | $28.97 | $29.11 | $28.92 | $28.95 | $24.61 | 16,545 |
| 2018-02-15 | $28.92 | $29.84 | $28.63 | $28.91 | $24.57 | 33,321 |
| 2018-02-14 | $28.09 | $28.75 | $27.98 | $28.70 | $24.39 | 15,312 |
| 2018-02-13 | $28.08 | $28.20 | $27.94 | $28.16 | $23.93 | 11,633 |
| 2018-02-12 | $27.92 | $28.35 | $27.92 | $28.31 | $24.06 | 4,633 |
| 2018-02-09 | $27.73 | $27.75 | $26.83 | $27.75 | $23.58 | 17,988 |
| 2018-02-08 | $27.68 | $27.88 | $27.61 | $27.61 | $23.47 | 5,499 |
| 2018-02-07 | $28.82 | $28.97 | $28.17 | $28.17 | $23.94 | 5,664 |
| 2018-02-06 | $27.71 | $28.58 | $27.49 | $28.58 | $24.29 | 29,805 |
| 2018-02-05 | $28.98 | $29.10 | $28.03 | $28.26 | $24.02 | 10,093 |
| 2018-02-02 | $29.65 | $29.67 | $29.18 | $29.24 | $24.85 | 9,984 |
| 2018-02-01 | $29.65 | $29.93 | $29.65 | $29.77 | $25.30 | 20,456 |
| 2018-01-31 | $29.88 | $29.88 | $29.67 | $29.70 | $25.24 | 13,918 |
| 2018-01-30 | $30.08 | $30.08 | $29.73 | $29.85 | $25.37 | 30,731 |
| 2018-01-29 | $30.18 | $30.23 | $30.07 | $30.10 | $25.58 | 2,329 |
| 2018-01-26 | $30.28 | $30.44 | $30.08 | $30.44 | $25.87 | 11,623 |
| 2018-01-25 | $30.17 | $30.24 | $30.05 | $30.05 | $25.54 | 3,685 |
| 2018-01-24 | $30.25 | $30.26 | $30.02 | $30.14 | $25.62 | 845 |
| 2018-01-23 | $29.99 | $30.10 | $29.96 | $30.03 | $25.52 | 5,004 |
| 2018-01-22 | $29.77 | $29.99 | $29.67 | $29.87 | $25.39 | 3,042 |
| 2018-01-19 | $29.76 | $29.80 | $29.55 | $29.78 | $25.31 | 9,745 |
| 2018-01-18 | $29.66 | $29.66 | $29.51 | $29.63 | $25.18 | 5,031 |
| 2018-01-17 | $29.56 | $29.93 | $29.56 | $29.67 | $25.22 | 6,203 |
| 2018-01-16 | $29.68 | $29.73 | $29.49 | $29.50 | $25.07 | 23,083 |
| 2018-01-12 | $29.60 | $29.76 | $29.28 | $29.64 | $25.19 | 1,155 |
| 2018-01-11 | $29.32 | $29.38 | $29.02 | $29.38 | $24.97 | 17,180 |
| 2018-01-10 | $29.13 | $29.17 | $29.05 | $29.05 | $24.69 | 4,618 |
| 2018-01-09 | $29.11 | $29.31 | $29.02 | $29.31 | $24.91 | 6,794 |
| 2018-01-08 | $29.21 | $29.27 | $28.95 | $29.25 | $24.86 | 6,764 |
| 2018-01-05 | $29.13 | $29.21 | $28.93 | $28.95 | $24.61 | 51,887 |
| 2018-01-04 | $28.87 | $29.22 | $28.87 | $29.05 | $24.69 | 5,570 |
| 2018-01-03 | $28.92 | $29.00 | $28.71 | $28.80 | $24.48 | 5,266 |
| 2018-01-02 | $28.68 | $28.85 | $28.66 | $28.85 | $24.52 | 28,920 |
| 2017-12-29 | $28.55 | $28.55 | $28.29 | $28.43 | $24.16 | 3,840 |
| 2017-12-28 | $28.41 | $28.49 | $28.26 | $28.47 | $24.19 | 10,089 |
| 2017-12-27 | $28.37 | $28.42 | $28.24 | $28.41 | $24.15 | 14,354 |
| 2017-12-26 | $28.53 | $28.53 | $28.13 | $28.31 | $24.06 | 2,127 |
| 2017-12-22 | $28.20 | $28.20 | $28.02 | $28.20 | $23.97 | 3,040 |
| 2017-12-21 | $28.14 | $28.26 | $28.09 | $28.22 | $23.98 | 11,595 |
| 2017-12-20 | $28.04 | $28.07 | $27.93 | $28.05 | $23.84 | 5,897 |
| 2017-12-19 | $27.75 | $28.05 | $27.75 | $28.03 | $23.82 | 14,663 |
| 2017-12-18 | $27.97 | $28.11 | $27.87 | $28.00 | $23.79 | 10,119 |
| 2017-12-15 | $27.75 | $27.83 | $27.58 | $27.59 | $23.45 | 15,879 |
| 2017-12-14 | $27.96 | $28.39 | $27.79 | $27.79 | $23.37 | 2,304 |
| 2017-12-13 | $27.88 | $28.12 | $27.87 | $27.92 | $23.48 | 12,775 |
| 2017-12-12 | $27.87 | $28.03 | $27.81 | $27.84 | $23.42 | 13,031 |
| 2017-12-11 | $27.98 | $28.03 | $27.69 | $28.02 | $23.57 | 17,526 |
| 2017-12-08 | $27.89 | $27.95 | $27.70 | $27.75 | $23.34 | 6,823 |
| 2017-12-07 | $27.56 | $27.71 | $27.56 | $27.67 | $23.27 | 4,372 |
| 2017-12-06 | $27.80 | $27.80 | $27.60 | $27.60 | $23.21 | 3,265 |
| 2017-12-05 | $27.85 | $27.85 | $27.66 | $27.68 | $23.28 | 4,792 |
| 2017-12-04 | $27.94 | $28.07 | $27.81 | $27.85 | $23.42 | 3,401 |
| 2017-12-01 | $27.64 | $27.87 | $27.64 | $27.87 | $23.44 | 3,681 |
| 2017-11-30 | $27.83 | $27.90 | $27.83 | $27.85 | $23.42 | 5,419 |
| 2017-11-29 | $27.97 | $27.97 | $27.69 | $27.74 | $23.33 | 9,507 |
| 2017-11-28 | $27.72 | $27.76 | $27.64 | $27.68 | $23.28 | 11,711 |
| 2017-11-27 | $27.48 | $27.62 | $27.48 | $27.53 | $23.16 | 4,284 |
| 2017-11-24 | $27.63 | $27.65 | $27.54 | $27.61 | $23.22 | 2,330 |
| 2017-11-22 | $27.79 | $27.79 | $27.49 | $27.49 | $23.12 | 6,153 |
| 2017-11-21 | $27.46 | $27.66 | $27.44 | $27.46 | $23.10 | 18,686 |
| 2017-11-20 | $27.53 | $27.55 | $27.42 | $27.46 | $23.09 | 2,816 |
| 2017-11-17 | $27.48 | $27.52 | $27.25 | $27.51 | $23.14 | 5,676 |
| 2017-11-16 | $27.52 | $27.97 | $27.40 | $27.83 | $23.41 | 1,901 |
| 2017-11-15 | $27.05 | $27.20 | $26.92 | $26.92 | $22.64 | 5,648 |
| 2017-11-14 | $27.20 | $27.31 | $27.17 | $27.17 | $22.85 | 6,426 |
| 2017-11-13 | $27.36 | $27.40 | $27.20 | $27.27 | $22.94 | 4,927 |
| 2017-11-10 | $27.62 | $27.62 | $27.26 | $27.43 | $23.07 | 2,410 |
| 2017-11-09 | $27.55 | $27.64 | $27.27 | $27.39 | $23.04 | 11,364 |
| 2017-11-08 | $27.52 | $27.75 | $27.52 | $27.74 | $23.33 | 2,155 |
| 2017-11-07 | $27.62 | $27.73 | $27.38 | $27.41 | $23.05 | 91,816 |
| 2017-11-06 | $27.72 | $27.75 | $27.72 | $27.75 | $23.34 | 1,952 |
| 2017-11-03 | $27.55 | $27.62 | $27.33 | $27.44 | $23.08 | 10,498 |
| 2017-11-02 | $27.48 | $27.62 | $27.45 | $27.51 | $23.14 | 12,557 |
| 2017-11-01 | $27.73 | $27.78 | $27.33 | $27.36 | $23.01 | 85,062 |
| 2017-10-31 | $27.53 | $27.62 | $27.53 | $27.56 | $23.18 | 4,678 |
| 2017-10-30 | $27.53 | $27.57 | $27.40 | $27.51 | $23.14 | 19,959 |
| 2017-10-27 | $27.45 | $27.54 | $27.45 | $27.54 | $23.16 | 554 |
| 2017-10-26 | $27.60 | $27.60 | $27.39 | $27.52 | $23.15 | 7,616 |
| 2017-10-25 | $27.72 | $27.72 | $27.29 | $27.46 | $23.10 | 27,527 |
| 2017-10-24 | $27.56 | $27.61 | $27.46 | $27.57 | $23.19 | 23,347 |
| 2017-10-23 | $27.63 | $27.64 | $27.53 | $27.53 | $23.16 | 10,847 |
| 2017-10-20 | $27.65 | $27.70 | $27.56 | $27.64 | $23.25 | 98,634 |
| 2017-10-19 | $27.44 | $27.59 | $27.44 | $27.58 | $23.20 | 30,485 |
| 2017-10-18 | $27.53 | $27.62 | $27.48 | $27.60 | $23.21 | 16,777 |
| 2017-10-17 | $27.67 | $27.67 | $27.34 | $27.48 | $23.11 | 129,348 |
| 2017-10-16 | $27.61 | $27.61 | $27.46 | $27.53 | $23.16 | 12,615 |
| 2017-10-13 | $27.59 | $27.65 | $27.39 | $27.43 | $23.07 | 14,976 |
| 2017-10-12 | $27.55 | $27.60 | $27.30 | $27.38 | $23.03 | 124,101 |
| 2017-10-11 | $27.53 | $27.55 | $27.47 | $27.52 | $23.15 | 4,094 |
| 2017-10-10 | $27.49 | $27.54 | $27.47 | $27.47 | $23.10 | 3,153 |
| 2017-10-09 | $27.29 | $27.46 | $27.29 | $27.39 | $23.04 | 6,743 |
| 2017-10-06 | $27.42 | $27.46 | $27.32 | $27.43 | $23.07 | 3,500 |
| 2017-10-05 | $27.54 | $27.68 | $27.45 | $27.53 | $23.16 | 16,825 |
| 2017-10-04 | $27.48 | $27.56 | $27.48 | $27.52 | $23.15 | 5,526 |
| 2017-10-03 | $27.51 | $27.54 | $27.34 | $27.48 | $23.11 | 20,851 |
| 2017-10-02 | $27.38 | $27.46 | $27.20 | $27.46 | $23.10 | 14,425 |
| 2017-09-29 | $27.32 | $27.42 | $27.28 | $27.37 | $23.02 | 3,302 |
| 2017-09-28 | $27.23 | $27.28 | $27.11 | $27.11 | $22.80 | 1,954 |
| 2017-09-27 | $27.22 | $27.25 | $26.92 | $27.24 | $22.91 | 11,471 |
| 2017-09-26 | $27.40 | $27.41 | $27.04 | $27.17 | $22.85 | 16,371 |
| 2017-09-25 | $27.28 | $27.28 | $27.23 | $27.23 | $22.90 | 1,837 |
| 2017-09-22 | $27.20 | $27.35 | $27.15 | $27.35 | $23.00 | 4,266 |
| 2017-09-21 | $26.97 | $27.38 | $26.97 | $27.30 | $22.96 | 1,117 |
| 2017-09-20 | $27.41 | $27.41 | $27.23 | $27.23 | $22.90 | 1,722 |
| 2017-09-19 | $27.37 | $27.37 | $27.18 | $27.34 | $23.00 | 3,824 |
| 2017-09-18 | $27.33 | $27.33 | $27.26 | $27.26 | $22.93 | 1,453 |
| 2017-09-15 | $27.25 | $27.29 | $27.20 | $27.20 | $22.77 | 1,567 |
| 2017-09-14 | $27.28 | $27.31 | $27.22 | $27.31 | $22.86 | 3,645 |
| 2017-09-13 | $27.14 | $27.14 | $26.99 | $27.07 | $22.66 | 1,228 |
| 2017-09-12 | $27.22 | $27.27 | $27.14 | $27.21 | $22.78 | 7,654 |
| 2017-09-11 | $27.15 | $27.19 | $27.10 | $27.13 | $22.71 | 7,473 |
| 2017-09-08 | $26.93 | $27.04 | $26.93 | $27.02 | $22.62 | 2,000 |
| 2017-09-07 | $26.95 | $26.96 | $26.79 | $26.96 | $22.57 | 8,171 |
| 2017-09-06 | $26.82 | $26.90 | $26.78 | $26.89 | $22.51 | 10,924 |
| 2017-09-05 | $26.79 | $26.80 | $26.62 | $26.67 | $22.33 | 5,430 |
| 2017-09-01 | $26.67 | $26.84 | $26.67 | $26.84 | $22.47 | 1,836 |
| 2017-08-31 | $26.67 | $26.74 | $26.40 | $26.64 | $22.30 | 63,878 |
| 2017-08-30 | $26.46 | $26.56 | $26.46 | $26.56 | $22.24 | 2,066 |
| 2017-08-29 | $26.36 | $26.49 | $26.36 | $26.45 | $22.15 | 2,640 |
| 2017-08-28 | $26.55 | $26.55 | $26.49 | $26.50 | $22.19 | 1,118 |
| 2017-08-25 | $26.40 | $26.40 | $26.40 | $26.40 | $22.10 | 48 |
| 2017-08-24 | $26.46 | $26.46 | $26.40 | $26.40 | $22.10 | 682 |
| 2017-08-23 | $26.34 | $26.47 | $26.34 | $26.44 | $22.14 | 4,864 |
| 2017-08-22 | $26.40 | $26.40 | $26.37 | $26.40 | $22.10 | 1,723 |
| 2017-08-21 | $26.19 | $26.20 | $26.17 | $26.20 | $21.93 | 2,666 |
| 2017-08-18 | $26.22 | $26.26 | $26.22 | $26.23 | $21.96 | 23,967 |
| 2017-08-17 | $26.35 | $26.35 | $26.31 | $26.31 | $22.03 | 2,729 |
| 2017-08-16 | $26.40 | $26.61 | $26.40 | $26.47 | $22.16 | 4,416 |
| 2017-08-15 | $26.34 | $26.38 | $26.31 | $26.31 | $22.03 | 2,170 |
| 2017-08-14 | $26.41 | $26.58 | $26.41 | $26.52 | $22.20 | 11,187 |
| 2017-08-11 | $26.33 | $26.33 | $26.33 | $26.33 | $22.04 | 5 |
| 2017-08-10 | $26.41 | $26.42 | $26.32 | $26.33 | $22.04 | 2,333 |
| 2017-08-09 | $26.61 | $26.67 | $26.61 | $26.67 | $22.33 | 1,805 |
| 2017-08-08 | $26.77 | $26.85 | $26.69 | $26.72 | $22.37 | 7,662 |
| 2017-08-07 | $26.88 | $26.91 | $26.80 | $26.80 | $22.44 | 2,982 |
| 2017-08-04 | $26.76 | $26.82 | $26.68 | $26.82 | $22.45 | 5,866 |
| 2017-08-03 | $26.78 | $26.78 | $26.71 | $26.73 | $22.38 | 13,291 |
| 2017-08-02 | $26.79 | $26.82 | $26.71 | $26.78 | $22.42 | 9,561 |
| 2017-08-01 | $26.92 | $26.92 | $26.79 | $26.79 | $22.43 | 3,735 |
| 2017-07-31 | $26.82 | $26.82 | $26.76 | $26.82 | $22.46 | 2,046 |
| 2017-07-28 | $26.80 | $26.80 | $26.72 | $26.72 | $22.37 | 813 |
| 2017-07-27 | $26.87 | $26.88 | $26.69 | $26.84 | $22.47 | 8,475 |
| 2017-07-26 | $26.82 | $26.94 | $26.82 | $26.92 | $22.54 | 1,843 |
| 2017-07-25 | $26.80 | $26.80 | $26.68 | $26.68 | $22.34 | 3,304 |
| 2017-07-24 | $26.69 | $26.69 | $26.65 | $26.68 | $22.34 | 11,563 |
| 2017-07-21 | $26.67 | $26.80 | $26.67 | $26.75 | $22.39 | 12,283 |
| 2017-07-20 | $26.87 | $26.95 | $26.83 | $26.84 | $22.47 | 31,911 |
| 2017-07-19 | $26.62 | $26.87 | $26.62 | $26.87 | $22.50 | 1,088 |
| 2017-07-18 | $26.59 | $26.68 | $26.50 | $26.68 | $22.34 | 9,157 |
| 2017-07-17 | $26.65 | $26.79 | $26.60 | $26.62 | $22.29 | 19,491 |
| 2017-07-14 | $26.43 | $26.63 | $26.43 | $26.58 | $22.25 | 31,233 |
| 2017-07-13 | $26.46 | $26.51 | $26.36 | $26.51 | $22.19 | 5,841 |
| 2017-07-12 | $26.45 | $26.63 | $26.45 | $26.51 | $22.19 | 52,306 |
| 2017-07-11 | $26.09 | $26.32 | $26.06 | $26.27 | $22.00 | 10,749 |
| 2017-07-10 | $26.26 | $26.37 | $26.17 | $26.37 | $22.08 | 1,440 |
| 2017-07-07 | $26.15 | $26.16 | $26.15 | $26.16 | $21.90 | 756 |
| 2017-07-06 | $26.09 | $26.18 | $26.00 | $26.11 | $21.86 | 9,727 |
| 2017-07-05 | $26.14 | $26.18 | $26.05 | $26.18 | $21.92 | 8,713 |
| 2017-07-03 | $26.28 | $26.28 | $26.13 | $26.25 | $21.98 | 10,241 |
| 2017-06-30 | $26.19 | $26.19 | $26.14 | $26.14 | $21.88 | 4,306 |
| 2017-06-29 | $26.10 | $26.16 | $25.93 | $26.05 | $21.81 | 12,700 |
| 2017-06-28 | $26.17 | $26.17 | $26.17 | $26.17 | $21.91 | 353 |
| 2017-06-27 | $26.11 | $26.11 | $25.99 | $25.99 | $21.76 | 6,533 |
| 2017-06-26 | $26.09 | $26.09 | $26.09 | $26.09 | $21.84 | 268 |
| 2017-06-23 | $26.09 | $26.17 | $25.96 | $26.07 | $21.82 | 3,308 |
| 2017-06-22 | $26.01 | $26.09 | $25.93 | $26.05 | $21.81 | 3,199 |
| 2017-06-21 | $26.03 | $26.03 | $25.96 | $25.96 | $21.73 | 7,588 |
| 2017-06-20 | $26.15 | $26.15 | $26.01 | $26.01 | $21.78 | 6,019 |
| 2017-06-19 | $26.18 | $26.33 | $26.17 | $26.33 | $22.04 | 4,732 |
| 2017-06-16 | $25.97 | $26.13 | $25.97 | $26.13 | $21.88 | 27,048 |
| 2017-06-15 | $26.04 | $26.25 | $26.04 | $26.23 | $21.83 | 7,508 |
| 2017-06-14 | $26.58 | $26.58 | $26.35 | $26.41 | $21.98 | 18,643 |
| 2017-06-13 | $26.36 | $26.49 | $26.27 | $26.45 | $22.01 | 13,141 |
| 2017-06-12 | $26.41 | $26.41 | $26.20 | $26.25 | $21.85 | 4,627 |
| 2017-06-09 | $26.26 | $26.33 | $26.22 | $26.23 | $21.83 | 15,717 |
| 2017-06-08 | $26.16 | $26.25 | $26.16 | $26.24 | $21.84 | 4,478 |
| 2017-06-07 | $26.19 | $26.34 | $26.17 | $26.33 | $21.91 | 13,243 |
| 2017-06-06 | $26.25 | $26.25 | $26.20 | $26.24 | $21.84 | 3,698 |
| 2017-06-05 | $26.40 | $26.40 | $26.36 | $26.40 | $21.97 | 2,069 |
| 2017-06-02 | $26.42 | $26.42 | $26.42 | $26.42 | $21.99 | 467 |
| 2017-06-01 | $26.24 | $26.33 | $26.10 | $26.33 | $21.91 | 5,212 |
| 2017-05-31 | $26.11 | $26.11 | $26.10 | $26.11 | $21.73 | 1,064 |
| 2017-05-30 | $26.18 | $26.18 | $26.11 | $26.16 | $21.77 | 6,236 |
| 2017-05-26 | $26.18 | $26.18 | $26.02 | $26.18 | $21.79 | 5,586 |
| 2017-05-25 | $26.50 | $26.50 | $26.13 | $26.20 | $21.81 | 36,402 |
| 2017-05-24 | $26.35 | $26.70 | $26.11 | $26.34 | $21.92 | 6,733 |
| 2017-05-23 | $26.51 | $26.51 | $26.27 | $26.40 | $21.97 | 3,388 |
| 2017-05-22 | $26.45 | $26.45 | $26.05 | $26.19 | $21.79 | 16,100 |
| 2017-05-19 | $25.95 | $26.36 | $25.95 | $26.30 | $21.89 | 15,078 |
| 2017-05-18 | $25.84 | $26.18 | $25.84 | $26.06 | $21.69 | 3,883 |
| 2017-05-17 | $26.18 | $26.18 | $26.00 | $26.03 | $21.66 | 8,652 |
| 2017-05-16 | $26.52 | $26.60 | $26.25 | $26.26 | $21.86 | 23,998 |
| 2017-05-15 | $26.47 | $26.47 | $26.26 | $26.37 | $21.95 | 10,436 |
| 2017-05-12 | $26.04 | $27.15 | $26.04 | $26.10 | $21.72 | 59,852 |
| 2017-05-11 | $26.31 | $26.36 | $26.05 | $26.07 | $21.70 | 11,141 |
| 2017-05-10 | $26.50 | $26.53 | $26.00 | $26.19 | $21.80 | 19,553 |
| 2017-05-09 | $26.17 | $26.17 | $26.08 | $26.08 | $21.71 | 1,828 |
| 2017-05-08 | $25.89 | $25.89 | $25.89 | $25.89 | $21.55 | 55 |
| 2017-05-05 | $26.12 | $26.21 | $25.89 | $25.89 | $21.55 | 3,159 |
| 2017-05-04 | $26.03 | $26.07 | $26.01 | $26.05 | $21.68 | 6,754 |
| 2017-05-03 | $25.94 | $26.23 | $25.94 | $26.00 | $21.64 | 2,090 |
| 2017-05-02 | $26.01 | $26.41 | $26.01 | $26.15 | $21.76 | 9,238 |
| 2017-05-01 | $26.13 | $26.38 | $26.13 | $26.38 | $21.96 | 1,017 |
| 2017-04-28 | $26.27 | $26.32 | $26.27 | $26.32 | $21.91 | 1,602 |
| 2017-04-27 | $26.37 | $26.37 | $26.11 | $26.15 | $21.76 | 11,107 |
| 2017-04-26 | $26.25 | $26.45 | $25.87 | $25.87 | $21.53 | 9,176 |
| 2017-04-25 | $26.14 | $26.18 | $26.00 | $26.18 | $21.79 | 8,834 |
| 2017-04-24 | $26.18 | $26.18 | $25.86 | $25.86 | $21.52 | 15,202 |
| 2017-04-21 | $25.81 | $25.87 | $25.45 | $25.50 | $21.22 | 1,621 |
| 2017-04-20 | $25.43 | $25.91 | $25.43 | $25.73 | $21.41 | 8,572 |
| 2017-04-19 | $25.65 | $25.77 | $25.40 | $25.43 | $21.16 | 18,909 |
| 2017-04-18 | $25.52 | $25.63 | $25.30 | $25.45 | $21.18 | 21,186 |
| 2017-04-17 | $25.55 | $25.70 | $25.40 | $25.52 | $21.24 | 23,692 |
| 2017-04-13 | $25.47 | $25.65 | $25.32 | $25.65 | $21.35 | 39,487 |
| 2017-04-12 | $25.81 | $25.81 | $25.45 | $25.45 | $21.18 | 3,900 |
| 2017-04-11 | $25.80 | $25.90 | $25.49 | $25.59 | $21.30 | 3,416 |
| 2017-04-10 | $25.63 | $25.72 | $25.35 | $25.55 | $21.26 | 9,797 |
| 2017-04-07 | $25.71 | $25.80 | $25.28 | $25.59 | $21.30 | 27,919 |
| 2017-04-06 | $25.71 | $25.80 | $25.32 | $25.32 | $21.07 | 6,750 |
| 2017-04-05 | $25.58 | $25.88 | $25.35 | $25.35 | $21.10 | 6,042 |
| 2017-04-04 | $25.72 | $25.75 | $25.40 | $25.43 | $21.16 | 13,716 |
| 2017-04-03 | $25.58 | $25.67 | $25.33 | $25.39 | $21.13 | 6,478 |
| 2017-03-31 | $25.56 | $25.62 | $25.46 | $25.51 | $21.23 | 2,905 |
| 2017-03-30 | $25.83 | $25.91 | $25.71 | $25.85 | $21.51 | 38,535 |
| 2017-03-29 | $25.60 | $25.69 | $25.50 | $25.69 | $21.38 | 55,407 |
| 2017-03-28 | $25.58 | $25.64 | $25.50 | $25.64 | $21.34 | 5,163 |
| 2017-03-27 | $25.39 | $25.53 | $25.20 | $25.53 | $21.25 | 3,379 |
| 2017-03-24 | $25.60 | $25.60 | $25.53 | $25.55 | $21.26 | 1,730 |
| 2017-03-23 | $25.44 | $25.70 | $25.44 | $25.44 | $21.17 | 39,272 |
| 2017-03-22 | $25.39 | $25.48 | $25.37 | $25.48 | $21.21 | 2,394 |
| 2017-03-21 | $25.64 | $25.68 | $25.41 | $25.46 | $21.19 | 22,932 |
| 2017-03-20 | $25.70 | $25.70 | $25.61 | $25.67 | $21.36 | 1,877 |
| 2017-03-17 | $25.54 | $25.79 | $25.46 | $25.68 | $21.37 | 37,942 |
| 2017-03-16 | $25.67 | $25.68 | $25.56 | $25.68 | $21.37 | 10,324 |
| 2017-03-15 | $25.43 | $25.66 | $25.34 | $25.66 | $21.36 | 3,994 |
| 2017-03-14 | $25.33 | $25.33 | $25.25 | $25.30 | $21.06 | 5,181 |
| 2017-03-13 | $25.32 | $25.36 | $25.22 | $25.36 | $21.11 | 7,871 |
| 2017-03-10 | $25.34 | $26.03 | $25.20 | $25.25 | $21.02 | 12,057 |
| 2017-03-09 | $25.20 | $25.22 | $25.08 | $25.20 | $20.97 | 57,083 |
| 2017-03-08 | $25.26 | $25.26 | $25.01 | $25.13 | $20.92 | 4,836 |
| 2017-03-07 | $25.29 | $25.29 | $25.10 | $25.29 | $21.05 | 13,489 |
| 2017-03-06 | $25.32 | $25.36 | $25.25 | $25.36 | $21.11 | 30,415 |
| 2017-03-03 | $25.35 | $25.42 | $25.32 | $25.42 | $21.16 | 29,860 |
| 2017-03-02 | $25.72 | $25.72 | $25.39 | $25.39 | $21.13 | 501,538 |
| 2017-03-01 | $25.44 | $25.60 | $25.39 | $25.48 | $21.21 | 384,463 |
| 2017-02-28 | $25.20 | $25.25 | $25.20 | $25.20 | $20.97 | 5,455 |
Inspire Global Hope ETF (BLES) News Headlines
Recent Inspire Global Hope ETF (BLES) News
Similar Companies to Inspire Global Hope ETF (BLES) 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 | -- | -- | -- |