Davis Select Worldwide ETF (DWLD) Exchange: BATS
Data as of April 19, 2024
$32.86 ($0.31) 0.95%
Davis Select Worldwide ETF - Daily Information
Click for more stock information on Davis Select Worldwide ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $32.59 |
| Previous Close | $32.86 |
| High | $32.91 |
| Low | $32.41 |
| Adjusted Open | $32.59 |
| Previous Adjusted Close | $32.86 |
| Adjusted High | $32.91 |
| Adjusted Low | $32.41 |
About Davis Select Worldwide ETF (DWLD)
Invest in Davis Select Worldwide ETF (DWLD)
Historical Stock Data for Davis Select Worldwide ETF (DWLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $32.59 | $32.91 | $32.41 | $32.86 | $32.86 | 10,505 |
| 2024-04-04 | $33.08 | $33.22 | $32.53 | $32.55 | $32.55 | 7,380 |
| 2024-04-03 | $32.62 | $32.80 | $32.62 | $32.72 | $32.72 | 16,189 |
| 2024-04-02 | $32.53 | $32.63 | $32.47 | $32.61 | $32.61 | 26,498 |
| 2024-04-01 | $32.69 | $32.83 | $31.88 | $32.61 | $32.61 | 16,162 |
| 2024-03-28 | $32.36 | $32.56 | $32.36 | $32.49 | $32.49 | 8,934 |
| 2024-03-27 | $32.12 | $32.31 | $32.11 | $32.31 | $32.31 | 15,256 |
| 2024-03-26 | $32.19 | $32.27 | $32.08 | $32.10 | $32.10 | 6,422 |
| 2024-03-25 | $32.05 | $32.07 | $31.96 | $32.02 | $32.02 | 8,971 |
| 2024-03-22 | $32.04 | $32.10 | $32.00 | $32.02 | $32.02 | 9,149 |
| 2024-03-21 | $32.45 | $32.45 | $32.21 | $32.28 | $32.28 | 13,677 |
| 2024-03-20 | $31.68 | $32.19 | $31.68 | $32.11 | $32.11 | 9,207 |
| 2024-03-19 | $31.59 | $31.77 | $31.55 | $31.71 | $31.71 | 1,860 |
| 2024-03-18 | $31.66 | $31.72 | $31.66 | $31.66 | $31.66 | 6,442 |
| 2024-03-15 | $31.77 | $31.77 | $31.55 | $31.55 | $31.55 | 3,291 |
| 2024-03-14 | $31.89 | $31.89 | $31.75 | $31.79 | $31.79 | 3,549 |
| 2024-03-13 | $31.97 | $32.21 | $31.68 | $32.14 | $32.14 | 5,122 |
| 2024-03-12 | $31.65 | $31.93 | $31.65 | $31.89 | $31.89 | 7,850 |
| 2024-03-11 | $31.33 | $31.50 | $31.26 | $31.43 | $31.43 | 5,821 |
| 2024-03-08 | $31.43 | $31.48 | $31.21 | $31.27 | $31.27 | 80,382 |
| 2024-03-07 | $31.16 | $31.30 | $31.16 | $31.26 | $31.26 | 6,029 |
| 2024-03-06 | $31.06 | $31.13 | $30.98 | $31.06 | $31.06 | 7,975 |
| 2024-03-05 | $30.70 | $30.83 | $30.58 | $30.58 | $30.58 | 11,706 |
| 2024-03-04 | $31.10 | $31.19 | $31.02 | $31.04 | $31.04 | 5,653 |
| 2024-03-01 | $31.05 | $31.23 | $31.03 | $31.20 | $31.20 | 5,866 |
| 2024-02-29 | $30.79 | $30.84 | $30.64 | $30.82 | $30.82 | 39,338 |
| 2024-02-28 | $30.66 | $30.71 | $30.57 | $30.58 | $30.58 | 6,938 |
| 2024-02-27 | $30.92 | $31.07 | $30.88 | $30.93 | $30.93 | 23,317 |
| 2024-02-26 | $31.04 | $31.04 | $30.83 | $30.89 | $30.89 | 23,390 |
| 2024-02-23 | $30.55 | $31.19 | $30.55 | $31.19 | $31.19 | 10,999 |
| 2024-02-22 | $30.95 | $31.07 | $30.95 | $31.07 | $31.07 | 6,102 |
| 2024-02-21 | $30.49 | $30.67 | $30.49 | $30.64 | $30.64 | 8,026 |
| 2024-02-20 | $30.42 | $30.49 | $30.32 | $30.33 | $30.33 | 9,915 |
| 2024-02-16 | $30.74 | $30.88 | $30.62 | $30.70 | $30.70 | 45,413 |
| 2024-02-15 | $30.56 | $30.65 | $30.42 | $30.63 | $30.63 | 3,146 |
| 2024-02-14 | $30.01 | $30.21 | $30.00 | $30.19 | $30.19 | 4,692 |
| 2024-02-13 | $29.88 | $30.03 | $29.57 | $29.79 | $29.79 | 9,251 |
| 2024-02-12 | $30.18 | $30.49 | $30.18 | $30.45 | $30.45 | 6,858 |
| 2024-02-09 | $29.88 | $30.16 | $29.87 | $30.11 | $30.11 | 7,964 |
| 2024-02-08 | $29.85 | $29.96 | $29.82 | $29.92 | $29.92 | 5,085 |
| 2024-02-07 | $29.96 | $30.05 | $29.91 | $30.05 | $30.05 | 12,966 |
| 2024-02-06 | $29.86 | $29.97 | $29.86 | $29.93 | $29.93 | 5,128 |
| 2024-02-05 | $29.69 | $29.81 | $29.64 | $29.75 | $29.75 | 6,327 |
| 2024-02-02 | $29.71 | $29.94 | $29.56 | $29.92 | $29.92 | 13,239 |
| 2024-02-01 | $29.33 | $29.33 | $28.46 | $29.18 | $29.18 | 32,210 |
| 2024-01-31 | $29.25 | $29.40 | $29.06 | $29.06 | $29.06 | 15,219 |
| 2024-01-30 | $29.46 | $29.55 | $29.46 | $29.50 | $29.50 | 9,463 |
| 2024-01-29 | $29.66 | $29.71 | $29.50 | $29.68 | $29.68 | 12,280 |
| 2024-01-26 | $29.76 | $29.76 | $29.64 | $29.70 | $29.70 | 16,940 |
| 2024-01-25 | $29.55 | $29.56 | $29.45 | $29.52 | $29.52 | 8,616 |
| 2024-01-24 | $29.45 | $29.57 | $29.37 | $29.38 | $29.38 | 18,358 |
| 2024-01-23 | $28.99 | $29.05 | $28.91 | $29.01 | $29.01 | 17,096 |
| 2024-01-22 | $28.63 | $28.71 | $28.62 | $28.67 | $28.67 | 2,923 |
| 2024-01-19 | $28.41 | $28.77 | $28.41 | $28.75 | $28.75 | 12,922 |
| 2024-01-18 | $28.31 | $28.42 | $28.22 | $28.42 | $28.42 | 2,478 |
| 2024-01-17 | $28.11 | $28.21 | $28.05 | $28.20 | $28.20 | 6,158 |
| 2024-01-16 | $28.70 | $28.73 | $28.51 | $28.57 | $28.57 | 6,442 |
| 2024-01-12 | $29.22 | $29.36 | $29.08 | $29.12 | $29.12 | 9,035 |
| 2024-01-11 | $30.98 | $30.98 | $28.97 | $29.22 | $29.22 | 8,765 |
| 2024-01-10 | $29.17 | $29.19 | $29.05 | $29.13 | $29.13 | 9,753 |
| 2024-01-09 | $29.17 | $29.19 | $28.93 | $29.19 | $29.19 | 10,800 |
| 2024-01-08 | $29.22 | $29.52 | $29.22 | $29.52 | $29.52 | 2,958 |
| 2024-01-05 | $29.27 | $29.59 | $29.27 | $29.40 | $29.40 | 5,885 |
| 2024-01-04 | $29.19 | $29.36 | $29.19 | $29.21 | $29.21 | 11,794 |
| 2024-01-03 | $29.10 | $29.29 | $29.09 | $29.17 | $29.17 | 5,694 |
| 2024-01-02 | $29.36 | $29.43 | $29.19 | $29.30 | $29.30 | 22,992 |
| 2023-12-29 | $29.72 | $30.03 | $29.57 | $29.62 | $29.62 | 45,400 |
| 2023-12-28 | $29.59 | $29.72 | $29.59 | $29.66 | $29.66 | 21,302 |
| 2023-12-27 | $29.45 | $29.45 | $29.31 | $29.41 | $29.41 | 15,670 |
| 2023-12-26 | $29.51 | $29.82 | $29.51 | $29.67 | $29.30 | 13,455 |
| 2023-12-22 | $29.55 | $29.55 | $29.39 | $29.39 | $29.03 | 13,007 |
| 2023-12-21 | $29.59 | $29.74 | $29.51 | $29.74 | $29.38 | 27,743 |
| 2023-12-20 | $29.75 | $29.75 | $29.30 | $29.30 | $28.95 | 64,060 |
| 2023-12-19 | $29.43 | $29.85 | $29.43 | $29.75 | $29.39 | 49,286 |
| 2023-12-18 | $29.36 | $29.44 | $29.31 | $29.38 | $29.02 | 8,209 |
| 2023-12-15 | $29.48 | $29.59 | $29.40 | $29.43 | $29.07 | 7,688 |
| 2023-12-14 | $29.26 | $29.52 | $29.26 | $29.48 | $29.12 | 20,796 |
| 2023-12-13 | $28.67 | $29.16 | $28.56 | $29.16 | $28.80 | 20,444 |
| 2023-12-12 | $28.63 | $28.76 | $28.57 | $28.73 | $28.37 | 9,942 |
| 2023-12-11 | $28.49 | $28.62 | $28.23 | $28.62 | $28.27 | 14,063 |
| 2023-12-08 | $28.10 | $28.39 | $28.10 | $28.37 | $28.02 | 15,683 |
| 2023-12-07 | $27.94 | $28.16 | $27.94 | $28.13 | $27.78 | 27,338 |
| 2023-12-06 | $28.19 | $28.19 | $27.89 | $27.89 | $27.55 | 2,792 |
| 2023-12-05 | $27.95 | $28.04 | $27.94 | $27.99 | $27.64 | 5,328 |
| 2023-12-04 | $28.14 | $28.22 | $28.08 | $28.20 | $27.86 | 11,560 |
| 2023-12-01 | $28.19 | $28.43 | $28.15 | $28.42 | $28.42 | 32,348 |
| 2023-11-30 | $28.28 | $28.30 | $28.16 | $28.26 | $28.26 | 9,194 |
| 2023-11-29 | $28.50 | $28.55 | $28.26 | $28.26 | $28.26 | 20,409 |
| 2023-11-28 | $28.39 | $28.51 | $28.36 | $28.47 | $28.47 | 24,372 |
| 2023-11-27 | $28.59 | $28.67 | $28.59 | $28.60 | $28.60 | 11,808 |
| 2023-11-24 | $28.66 | $28.80 | $28.66 | $28.79 | $28.79 | 1,970 |
| 2023-11-22 | $28.65 | $28.68 | $28.60 | $28.68 | $28.68 | 4,902 |
| 2023-11-21 | $28.65 | $28.68 | $28.55 | $28.55 | $28.55 | 13,144 |
| 2023-11-20 | $28.70 | $28.92 | $28.68 | $28.84 | $28.84 | 12,382 |
| 2023-11-17 | $28.64 | $28.79 | $28.61 | $28.79 | $28.79 | 14,107 |
| 2023-11-16 | $28.60 | $28.74 | $28.50 | $28.62 | $28.62 | 18,517 |
| 2023-11-15 | $28.85 | $28.97 | $28.61 | $28.77 | $28.77 | 30,958 |
| 2023-11-14 | $28.71 | $28.71 | $28.34 | $28.54 | $28.54 | 15,955 |
| 2023-11-13 | $27.79 | $28.12 | $27.69 | $27.80 | $27.80 | 31,591 |
| 2023-11-10 | $27.52 | $27.79 | $27.40 | $27.79 | $27.79 | 14,031 |
| 2023-11-09 | $27.84 | $27.84 | $27.49 | $27.52 | $27.52 | 36,092 |
| 2023-11-08 | $27.82 | $27.86 | $27.63 | $27.71 | $27.71 | 32,150 |
| 2023-11-07 | $27.87 | $28.00 | $27.69 | $27.77 | $27.77 | 13,957 |
| 2023-11-06 | $28.09 | $28.09 | $27.83 | $27.91 | $27.91 | 19,626 |
| 2023-11-03 | $27.91 | $27.91 | $27.73 | $27.82 | $27.82 | 17,661 |
| 2023-11-02 | $27.20 | $27.35 | $27.12 | $27.35 | $27.35 | 31,695 |
| 2023-11-01 | $26.68 | $26.90 | $26.66 | $26.90 | $26.90 | 21,532 |
| 2023-10-31 | $26.62 | $26.67 | $26.51 | $26.65 | $26.65 | 13,540 |
| 2023-10-30 | $26.68 | $26.72 | $26.56 | $26.72 | $26.72 | 2,359 |
| 2023-10-27 | $26.41 | $26.49 | $26.23 | $26.27 | $26.27 | 29,666 |
| 2023-10-26 | $26.02 | $26.17 | $25.88 | $26.05 | $26.05 | 16,379 |
| 2023-10-25 | $26.48 | $26.48 | $26.10 | $26.16 | $26.16 | 11,784 |
| 2023-10-24 | $26.73 | $27.01 | $26.73 | $26.82 | $26.82 | 22,915 |
| 2023-10-23 | $26.51 | $26.80 | $26.51 | $26.65 | $26.65 | 7,919 |
| 2023-10-20 | $26.86 | $26.86 | $26.61 | $26.64 | $26.64 | 3,207 |
| 2023-10-19 | $27.29 | $27.35 | $27.02 | $27.02 | $27.02 | 17,675 |
| 2023-10-18 | $27.67 | $27.69 | $27.33 | $27.35 | $27.35 | 11,452 |
| 2023-10-17 | $27.63 | $27.95 | $27.63 | $27.82 | $27.82 | 6,819 |
| 2023-10-16 | $27.59 | $27.84 | $27.59 | $27.83 | $27.83 | 2,596 |
| 2023-10-13 | $27.82 | $27.82 | $27.43 | $27.49 | $27.49 | 14,183 |
| 2023-10-12 | $28.18 | $28.18 | $27.83 | $27.83 | $27.83 | 11,163 |
| 2023-10-11 | $28.08 | $28.21 | $28.08 | $28.17 | $28.17 | 2,198 |
| 2023-10-10 | $27.87 | $28.04 | $27.87 | $27.93 | $27.93 | 3,527 |
| 2023-10-09 | $27.37 | $27.65 | $27.31 | $27.59 | $27.59 | 4,208 |
| 2023-10-06 | $27.07 | $27.69 | $27.02 | $27.64 | $27.64 | 12,867 |
| 2023-10-05 | $27.02 | $27.10 | $26.87 | $27.01 | $27.01 | 13,630 |
| 2023-10-04 | $26.97 | $27.06 | $26.80 | $27.02 | $27.02 | 4,052 |
| 2023-10-03 | $27.20 | $27.23 | $26.81 | $26.86 | $26.86 | 29,965 |
| 2023-10-02 | $27.45 | $27.46 | $27.35 | $27.46 | $27.46 | 28,785 |
| 2023-09-29 | $27.80 | $27.80 | $27.46 | $27.49 | $27.49 | 2,979 |
| 2023-09-28 | $27.27 | $27.53 | $27.23 | $27.44 | $27.44 | 8,874 |
| 2023-09-27 | $27.35 | $27.35 | $27.03 | $27.24 | $27.24 | 14,100 |
| 2023-09-26 | $27.39 | $27.47 | $27.24 | $27.29 | $27.29 | 2,984 |
| 2023-09-25 | $27.37 | $27.72 | $27.37 | $27.70 | $27.70 | 8,927 |
| 2023-09-22 | $28.06 | $28.06 | $27.79 | $27.79 | $27.79 | 12,675 |
| 2023-09-21 | $27.87 | $27.87 | $27.66 | $27.67 | $27.67 | 9,078 |
| 2023-09-20 | $28.63 | $28.68 | $28.21 | $28.21 | $28.21 | 22,611 |
| 2023-09-19 | $28.37 | $28.43 | $28.28 | $28.39 | $28.39 | 5,515 |
| 2023-09-18 | $28.39 | $28.53 | $28.39 | $28.44 | $28.44 | 6,329 |
| 2023-09-15 | $28.69 | $28.69 | $28.55 | $28.63 | $28.63 | 5,841 |
| 2023-09-14 | $28.91 | $28.91 | $28.73 | $28.84 | $28.84 | 4,211 |
| 2023-09-13 | $28.64 | $28.67 | $28.55 | $28.59 | $28.59 | 3,235 |
| 2023-09-12 | $28.65 | $28.75 | $28.59 | $28.60 | $28.60 | 8,040 |
| 2023-09-11 | $28.78 | $28.79 | $28.62 | $28.75 | $28.75 | 5,449 |
| 2023-09-08 | $28.43 | $28.48 | $28.36 | $28.38 | $28.38 | 7,136 |
| 2023-09-07 | $28.38 | $28.50 | $28.27 | $28.43 | $28.43 | 4,816 |
| 2023-09-06 | $28.77 | $28.78 | $28.56 | $28.67 | $28.67 | 6,325 |
| 2023-09-05 | $28.96 | $28.96 | $28.78 | $28.79 | $28.79 | 7,339 |
| 2023-09-01 | $29.13 | $29.16 | $29.00 | $29.05 | $29.05 | 6,333 |
| 2023-08-31 | $28.88 | $28.88 | $28.72 | $28.78 | $28.78 | 11,598 |
| 2023-08-30 | $28.76 | $28.83 | $28.71 | $28.72 | $28.72 | 9,883 |
| 2023-08-29 | $28.77 | $28.97 | $28.74 | $28.91 | $28.91 | 14,513 |
| 2023-08-28 | $28.46 | $28.49 | $28.40 | $28.46 | $28.46 | 7,307 |
| 2023-08-25 | $28.36 | $28.36 | $27.84 | $28.12 | $28.12 | 5,255 |
| 2023-08-24 | $28.51 | $28.51 | $28.13 | $28.16 | $28.16 | 8,216 |
| 2023-08-23 | $28.26 | $28.51 | $28.26 | $28.48 | $28.48 | 24,256 |
| 2023-08-22 | $28.33 | $28.33 | $28.09 | $28.09 | $28.09 | 6,712 |
| 2023-08-21 | $28.16 | $28.25 | $28.04 | $28.21 | $28.21 | 19,878 |
| 2023-08-18 | $27.99 | $28.19 | $27.95 | $28.13 | $28.13 | 6,805 |
| 2023-08-17 | $28.59 | $28.60 | $28.34 | $28.34 | $28.34 | 2,917 |
| 2023-08-16 | $28.70 | $28.77 | $28.50 | $28.50 | $28.50 | 6,081 |
| 2023-08-15 | $29.11 | $29.11 | $28.83 | $28.89 | $28.89 | 13,084 |
| 2023-08-14 | $29.17 | $29.36 | $29.17 | $29.36 | $29.36 | 2,385 |
| 2023-08-11 | $29.37 | $29.43 | $29.29 | $29.36 | $29.36 | 7,158 |
| 2023-08-10 | $30.03 | $30.12 | $29.80 | $29.83 | $29.83 | 4,598 |
| 2023-08-09 | $29.99 | $29.99 | $29.64 | $29.70 | $29.70 | 24,647 |
| 2023-08-08 | $29.74 | $29.91 | $29.58 | $29.91 | $29.91 | 78,547 |
| 2023-08-07 | $30.16 | $30.26 | $30.12 | $30.21 | $30.21 | 6,060 |
| 2023-08-04 | $30.14 | $30.28 | $29.95 | $29.95 | $29.95 | 17,715 |
| 2023-08-03 | $29.80 | $30.00 | $29.77 | $29.91 | $29.91 | 19,287 |
| 2023-08-02 | $29.79 | $29.80 | $29.63 | $29.76 | $29.76 | 15,120 |
| 2023-08-01 | $30.40 | $30.43 | $30.33 | $30.41 | $30.41 | 2,581 |
| 2023-07-31 | $30.69 | $30.78 | $30.62 | $30.74 | $30.74 | 49,236 |
| 2023-07-28 | $30.43 | $30.74 | $30.42 | $30.72 | $30.72 | 13,770 |
| 2023-07-27 | $30.26 | $30.31 | $29.84 | $29.90 | $29.90 | 10,814 |
| 2023-07-26 | $29.69 | $29.87 | $29.66 | $29.83 | $29.83 | 16,348 |
| 2023-07-25 | $29.68 | $29.73 | $29.63 | $29.66 | $29.66 | 6,580 |
| 2023-07-24 | $29.39 | $29.65 | $29.39 | $29.56 | $29.56 | 6,019 |
| 2023-07-21 | $29.50 | $29.53 | $29.22 | $29.25 | $29.25 | 13,919 |
| 2023-07-20 | $29.65 | $29.67 | $29.34 | $29.34 | $29.34 | 8,757 |
| 2023-07-19 | $29.75 | $29.89 | $29.75 | $29.82 | $29.82 | 8,846 |
| 2023-07-18 | $29.58 | $29.73 | $29.58 | $29.73 | $29.73 | 5,153 |
| 2023-07-17 | $29.44 | $29.76 | $29.44 | $29.70 | $29.70 | 6,680 |
| 2023-07-14 | $29.87 | $29.87 | $29.59 | $29.59 | $29.59 | 7,896 |
| 2023-07-13 | $29.69 | $29.97 | $29.69 | $29.94 | $29.94 | 11,689 |
| 2023-07-12 | $29.18 | $29.44 | $29.18 | $29.41 | $29.41 | 12,750 |
| 2023-07-11 | $28.71 | $28.88 | $28.71 | $28.88 | $28.88 | 21,810 |
| 2023-07-10 | $28.51 | $28.53 | $28.44 | $28.44 | $28.44 | 9,775 |
| 2023-07-07 | $28.25 | $28.76 | $28.25 | $28.49 | $28.49 | 5,813 |
| 2023-07-06 | $28.18 | $28.30 | $28.11 | $28.28 | $28.28 | 3,852 |
| 2023-07-05 | $28.83 | $28.92 | $28.81 | $28.85 | $28.85 | 4,565 |
| 2023-07-03 | $29.05 | $29.05 | $28.99 | $29.01 | $29.01 | 3,688 |
| 2023-06-30 | $28.87 | $28.87 | $28.70 | $28.80 | $28.80 | 7,224 |
| 2023-06-29 | $28.31 | $28.46 | $28.31 | $28.40 | $28.40 | 5,533 |
| 2023-06-28 | $28.37 | $28.47 | $28.37 | $28.44 | $28.44 | 13,399 |
| 2023-06-27 | $28.15 | $28.56 | $28.15 | $28.49 | $28.49 | 18,784 |
| 2023-06-26 | $28.26 | $28.26 | $27.98 | $27.99 | $27.99 | 7,290 |
| 2023-06-23 | $27.88 | $28.05 | $27.88 | $27.94 | $27.94 | 5,653 |
| 2023-06-22 | $28.16 | $28.39 | $28.16 | $28.32 | $28.32 | 6,316 |
| 2023-06-21 | $28.39 | $28.48 | $28.31 | $28.31 | $28.31 | 9,315 |
| 2023-06-20 | $28.52 | $28.67 | $28.37 | $28.49 | $28.49 | 10,803 |
| 2023-06-16 | $28.98 | $29.05 | $28.92 | $28.92 | $28.92 | 8,056 |
| 2023-06-15 | $28.81 | $29.07 | $28.81 | $29.06 | $29.06 | 17,026 |
| 2023-06-14 | $28.60 | $28.83 | $28.58 | $28.69 | $28.69 | 5,850 |
| 2023-06-13 | $28.64 | $28.72 | $28.59 | $28.63 | $28.63 | 6,917 |
| 2023-06-12 | $28.27 | $28.39 | $28.23 | $28.32 | $28.32 | 4,756 |
| 2023-06-09 | $28.13 | $28.28 | $28.11 | $28.15 | $28.15 | 9,403 |
| 2023-06-08 | $28.02 | $28.26 | $28.02 | $28.23 | $28.23 | 12,574 |
| 2023-06-07 | $28.12 | $28.18 | $27.92 | $27.96 | $27.96 | 9,261 |
| 2023-06-06 | $27.78 | $28.06 | $27.78 | $27.99 | $27.99 | 5,523 |
| 2023-06-05 | $27.58 | $27.64 | $27.47 | $27.60 | $27.60 | 15,205 |
| 2023-06-02 | $27.63 | $27.80 | $27.63 | $27.70 | $27.70 | 10,436 |
| 2023-06-01 | $26.70 | $27.21 | $26.70 | $27.14 | $27.14 | 57,248 |
| 2023-05-31 | $26.57 | $26.64 | $26.33 | $26.64 | $26.64 | 8,097 |
| 2023-05-30 | $26.88 | $26.93 | $26.70 | $26.87 | $26.87 | 4,630 |
| 2023-05-26 | $26.81 | $27.11 | $26.69 | $27.07 | $27.07 | 16,529 |
| 2023-05-25 | $26.66 | $26.66 | $26.56 | $26.62 | $26.62 | 10,776 |
| 2023-05-24 | $26.81 | $26.81 | $26.63 | $26.68 | $26.68 | 3,479 |
| 2023-05-23 | $27.10 | $27.22 | $26.96 | $26.96 | $26.96 | 4,324 |
| 2023-05-22 | $27.43 | $27.50 | $27.42 | $27.42 | $27.42 | 10,645 |
| 2023-05-19 | $27.30 | $27.30 | $27.16 | $27.19 | $27.19 | 8,075 |
| 2023-05-18 | $27.17 | $27.34 | $27.12 | $27.31 | $27.31 | 10,268 |
| 2023-05-17 | $27.04 | $27.31 | $27.00 | $27.30 | $27.30 | 7,485 |
| 2023-05-16 | $27.01 | $27.15 | $26.99 | $26.99 | $26.99 | 4,458 |
| 2023-05-15 | $27.00 | $27.21 | $27.00 | $27.21 | $27.21 | 5,458 |
| 2023-05-12 | $26.52 | $26.61 | $26.40 | $26.47 | $26.47 | 3,884 |
| 2023-05-11 | $26.62 | $26.83 | $26.62 | $26.80 | $26.80 | 7,509 |
| 2023-05-10 | $26.82 | $26.82 | $26.63 | $26.69 | $26.69 | 6,336 |
| 2023-05-09 | $26.66 | $26.85 | $26.66 | $26.77 | $26.77 | 4,036 |
| 2023-05-08 | $27.01 | $27.10 | $26.92 | $26.96 | $26.96 | 14,591 |
| 2023-05-05 | $26.52 | $26.92 | $26.52 | $26.86 | $26.86 | 12,405 |
| 2023-05-04 | $26.49 | $26.60 | $26.41 | $26.46 | $26.46 | 25,916 |
| 2023-05-03 | $26.66 | $26.82 | $26.58 | $26.58 | $26.58 | 5,198 |
| 2023-05-02 | $26.94 | $26.94 | $26.49 | $26.62 | $26.62 | 12,512 |
| 2023-05-01 | $27.12 | $27.26 | $27.07 | $27.09 | $27.09 | 10,244 |
| 2023-04-28 | $26.97 | $27.19 | $26.89 | $27.13 | $27.13 | 7,806 |
| 2023-04-27 | $26.89 | $27.09 | $26.85 | $27.06 | $27.06 | 11,075 |
| 2023-04-26 | $26.36 | $26.44 | $26.16 | $26.32 | $26.32 | 6,430 |
| 2023-04-25 | $26.28 | $26.30 | $26.02 | $26.03 | $26.03 | 35,508 |
| 2023-04-24 | $26.71 | $26.75 | $26.51 | $26.67 | $26.67 | 8,913 |
| 2023-04-21 | $26.72 | $26.83 | $26.62 | $26.80 | $26.80 | 3,108 |
| 2023-04-20 | $26.96 | $27.01 | $26.83 | $26.89 | $26.89 | 10,680 |
| 2023-04-19 | $26.79 | $27.11 | $26.79 | $27.06 | $27.06 | 18,160 |
| 2023-04-18 | $27.08 | $27.08 | $26.91 | $27.04 | $27.04 | 10,547 |
| 2023-04-17 | $26.88 | $26.96 | $26.77 | $26.96 | $26.96 | 7,746 |
| 2023-04-14 | $26.70 | $26.70 | $26.58 | $26.69 | $26.69 | 11,663 |
| 2023-04-13 | $26.53 | $26.72 | $26.53 | $26.71 | $26.71 | 4,718 |
| 2023-04-12 | $26.55 | $26.55 | $26.11 | $26.13 | $26.13 | 19,488 |
| 2023-04-11 | $26.43 | $26.55 | $26.43 | $26.48 | $26.48 | 6,726 |
| 2023-04-10 | $26.15 | $26.36 | $26.15 | $26.35 | $26.35 | 3,946 |
| 2023-04-06 | $26.03 | $26.46 | $26.03 | $26.40 | $26.40 | 12,500 |
| 2023-04-05 | $25.97 | $26.09 | $25.97 | $26.09 | $26.09 | 8,499 |
| 2023-04-04 | $26.44 | $26.52 | $26.24 | $26.40 | $26.40 | 84,309 |
| 2023-04-03 | $26.49 | $26.60 | $26.37 | $26.60 | $26.60 | 10,282 |
| 2023-03-31 | $26.43 | $26.45 | $26.31 | $26.44 | $26.44 | 13,650 |
| 2023-03-30 | $26.36 | $26.36 | $26.25 | $26.30 | $26.30 | 6,158 |
| 2023-03-29 | $25.95 | $26.09 | $25.95 | $26.08 | $26.08 | 9,576 |
| 2023-03-28 | $25.71 | $25.82 | $25.68 | $25.76 | $25.76 | 5,047 |
| 2023-03-27 | $25.79 | $25.79 | $25.56 | $25.67 | $25.67 | 29,414 |
| 2023-03-24 | $25.58 | $25.84 | $25.50 | $25.84 | $25.84 | 21,900 |
| 2023-03-23 | $26.06 | $26.30 | $25.70 | $25.89 | $25.89 | 10,585 |
| 2023-03-22 | $25.88 | $26.19 | $25.63 | $25.63 | $25.63 | 46,729 |
| 2023-03-21 | $25.87 | $25.95 | $25.71 | $25.87 | $25.87 | 6,312 |
| 2023-03-20 | $25.42 | $25.49 | $25.32 | $25.35 | $25.35 | 6,082 |
| 2023-03-17 | $25.44 | $25.44 | $25.12 | $25.28 | $25.28 | 6,441 |
| 2023-03-16 | $24.93 | $25.65 | $24.93 | $25.65 | $25.65 | 7,579 |
| 2023-03-15 | $24.93 | $25.15 | $24.79 | $25.07 | $25.07 | 7,538 |
| 2023-03-14 | $25.70 | $25.80 | $25.55 | $25.69 | $25.69 | 18,806 |
| 2023-03-13 | $25.19 | $25.43 | $24.93 | $25.24 | $25.24 | 8,455 |
| 2023-03-10 | $25.69 | $26.04 | $25.46 | $25.57 | $25.57 | 19,012 |
| 2023-03-09 | $26.48 | $26.52 | $25.85 | $25.85 | $25.85 | 25,759 |
| 2023-03-08 | $26.72 | $26.86 | $26.54 | $26.62 | $26.62 | 36,577 |
| 2023-03-07 | $27.20 | $27.23 | $26.72 | $26.76 | $26.76 | 20,817 |
| 2023-03-06 | $27.46 | $27.74 | $27.28 | $27.30 | $27.30 | 487,064 |
| 2023-03-03 | $27.16 | $27.54 | $27.16 | $27.44 | $27.44 | 9,901 |
| 2023-03-02 | $26.74 | $27.13 | $26.71 | $27.08 | $27.08 | 69,982 |
| 2023-03-01 | $27.14 | $27.25 | $26.88 | $26.92 | $26.92 | 15,511 |
| 2023-02-28 | $26.76 | $26.93 | $26.74 | $26.74 | $26.74 | 13,566 |
| 2023-02-27 | $26.83 | $26.83 | $26.68 | $26.68 | $26.68 | 7,829 |
| 2023-02-24 | $26.53 | $26.54 | $26.39 | $26.54 | $26.54 | 4,432 |
| 2023-02-23 | $27.15 | $27.21 | $26.75 | $26.99 | $26.99 | 12,493 |
| 2023-02-22 | $27.03 | $27.04 | $26.74 | $26.85 | $26.85 | 10,990 |
| 2023-02-21 | $27.27 | $27.38 | $26.95 | $27.00 | $27.00 | 13,806 |
| 2023-02-17 | $27.44 | $27.60 | $27.42 | $27.57 | $27.57 | 11,000 |
| 2023-02-16 | $27.79 | $28.06 | $27.70 | $27.79 | $27.79 | 9,496 |
| 2023-02-15 | $27.69 | $27.94 | $27.64 | $27.86 | $27.86 | 6,722 |
| 2023-02-14 | $28.03 | $28.05 | $27.73 | $27.98 | $27.98 | 24,711 |
| 2023-02-13 | $27.81 | $27.91 | $27.81 | $27.88 | $27.88 | 2,274 |
| 2023-02-10 | $27.69 | $27.69 | $27.53 | $27.64 | $27.64 | 4,545 |
| 2023-02-09 | $28.37 | $28.37 | $27.82 | $27.87 | $27.87 | 6,775 |
| 2023-02-08 | $28.21 | $28.22 | $27.92 | $28.00 | $28.00 | 14,577 |
| 2023-02-07 | $28.00 | $28.50 | $27.87 | $28.34 | $28.34 | 30,165 |
| 2023-02-06 | $28.07 | $28.26 | $27.87 | $27.98 | $27.98 | 103,196 |
| 2023-02-03 | $28.38 | $28.81 | $28.38 | $28.42 | $28.42 | 25,190 |
| 2023-02-02 | $28.82 | $28.96 | $28.61 | $28.90 | $28.90 | 17,725 |
| 2023-02-01 | $28.07 | $28.64 | $27.97 | $28.45 | $28.45 | 114,431 |
| 2023-01-31 | $27.75 | $28.10 | $27.75 | $28.10 | $28.10 | 35,561 |
| 2023-01-30 | $27.87 | $27.98 | $27.74 | $27.74 | $27.74 | 14,063 |
| 2023-01-27 | $28.17 | $28.42 | $28.15 | $28.35 | $28.35 | 18,968 |
| 2023-01-26 | $28.11 | $28.22 | $27.93 | $28.20 | $28.20 | 10,875 |
| 2023-01-25 | $27.46 | $27.88 | $27.38 | $27.88 | $27.88 | 43,142 |
| 2023-01-24 | $27.53 | $27.86 | $27.53 | $27.73 | $27.73 | 27,749 |
| 2023-01-23 | $27.48 | $27.78 | $27.46 | $27.74 | $27.74 | 13,920 |
| 2023-01-20 | $27.06 | $27.50 | $27.06 | $27.47 | $27.47 | 18,828 |
| 2023-01-19 | $26.80 | $26.99 | $26.77 | $26.92 | $26.92 | 11,139 |
| 2023-01-18 | $27.46 | $27.46 | $26.82 | $26.82 | $26.82 | 8,886 |
| 2023-01-17 | $27.24 | $27.33 | $27.00 | $27.12 | $27.12 | 18,576 |
| 2023-01-13 | $26.99 | $27.50 | $26.99 | $27.45 | $27.45 | 16,971 |
| 2023-01-12 | $27.18 | $27.28 | $27.00 | $27.19 | $27.19 | 11,126 |
| 2023-01-11 | $26.73 | $27.10 | $26.73 | $27.03 | $27.03 | 18,917 |
| 2023-01-10 | $26.43 | $26.69 | $26.37 | $26.64 | $26.64 | 5,157 |
| 2023-01-09 | $26.76 | $26.88 | $26.55 | $26.57 | $26.57 | 9,230 |
| 2023-01-06 | $26.11 | $26.52 | $26.00 | $26.47 | $26.47 | 12,239 |
| 2023-01-05 | $25.84 | $26.09 | $25.79 | $25.99 | $25.99 | 38,089 |
| 2023-01-04 | $25.91 | $26.24 | $25.77 | $26.20 | $26.20 | 27,634 |
| 2023-01-03 | $25.31 | $25.56 | $25.18 | $25.33 | $25.33 | 18,819 |
| 2022-12-30 | $24.82 | $25.12 | $24.73 | $24.86 | $24.86 | 43,780 |
| 2022-12-29 | $24.83 | $25.12 | $24.68 | $25.11 | $25.11 | 23,254 |
| 2022-12-28 | $24.95 | $25.02 | $24.53 | $24.59 | $24.59 | 42,718 |
| 2022-12-27 | $25.09 | $25.40 | $22.58 | $25.27 | $25.08 | 66,068 |
| 2022-12-23 | $24.88 | $25.03 | $24.79 | $24.95 | $24.76 | 82,609 |
| 2022-12-22 | $25.00 | $25.00 | $24.56 | $24.80 | $24.61 | 25,318 |
| 2022-12-21 | $24.91 | $25.21 | $24.08 | $25.20 | $25.01 | 57,962 |
| 2022-12-20 | $24.82 | $24.92 | $24.66 | $24.72 | $24.53 | 20,439 |
| 2022-12-19 | $24.99 | $25.01 | $24.69 | $24.76 | $24.57 | 50,089 |
| 2022-12-16 | $25.11 | $25.11 | $24.80 | $24.94 | $24.75 | 27,439 |
| 2022-12-15 | $25.42 | $25.42 | $24.87 | $24.95 | $24.76 | 38,868 |
| 2022-12-14 | $25.64 | $25.86 | $25.35 | $25.57 | $25.38 | 37,731 |
| 2022-12-13 | $26.24 | $26.25 | $25.61 | $25.75 | $25.56 | 21,557 |
| 2022-12-12 | $25.16 | $25.34 | $24.97 | $25.31 | $25.12 | 21,856 |
| 2022-12-09 | $25.31 | $25.52 | $25.16 | $25.26 | $25.07 | 21,482 |
| 2022-12-08 | $25.28 | $25.43 | $25.24 | $25.29 | $25.10 | 17,874 |
| 2022-12-07 | $24.91 | $25.09 | $24.91 | $24.93 | $24.74 | 16,739 |
| 2022-12-06 | $25.39 | $25.51 | $25.10 | $25.20 | $25.01 | 10,665 |
| 2022-12-05 | $25.81 | $25.81 | $25.32 | $25.45 | $25.26 | 17,501 |
| 2022-12-02 | $25.92 | $25.92 | $25.25 | $25.66 | $25.47 | 36,472 |
| 2022-12-01 | $25.63 | $25.73 | $25.47 | $25.60 | $25.41 | 14,352 |
| 2022-11-30 | $25.16 | $25.59 | $24.96 | $25.59 | $25.40 | 23,724 |
| 2022-11-29 | $24.62 | $24.82 | $24.62 | $24.82 | $24.63 | 42,936 |
| 2022-11-28 | $24.31 | $24.51 | $24.21 | $24.23 | $24.05 | 20,455 |
| 2022-11-25 | $24.52 | $25.90 | $22.85 | $24.55 | $24.55 | 20,962 |
| 2022-11-23 | $24.41 | $24.63 | $24.39 | $24.63 | $24.63 | 20,308 |
| 2022-11-22 | $24.30 | $24.42 | $24.23 | $24.38 | $24.38 | 42,412 |
| 2022-11-21 | $24.24 | $24.30 | $23.94 | $24.28 | $24.28 | 15,648 |
| 2022-11-18 | $24.76 | $24.76 | $24.44 | $24.65 | $24.65 | 34,478 |
| 2022-11-17 | $24.14 | $24.76 | $24.14 | $24.74 | $24.74 | 21,641 |
| 2022-11-16 | $24.84 | $24.84 | $24.53 | $24.54 | $24.54 | 25,272 |
| 2022-11-15 | $24.98 | $25.43 | $24.90 | $24.95 | $24.95 | 20,043 |
| 2022-11-14 | $24.60 | $24.91 | $24.27 | $24.64 | $24.64 | 15,921 |
| 2022-11-11 | $24.31 | $24.82 | $24.31 | $24.70 | $24.70 | 29,460 |
| 2022-11-10 | $23.60 | $24.01 | $23.59 | $24.01 | $24.01 | 16,800 |
| 2022-11-09 | $22.95 | $22.99 | $22.64 | $22.65 | $22.65 | 15,510 |
| 2022-11-08 | $23.10 | $23.38 | $22.97 | $23.26 | $23.26 | 31,254 |
| 2022-11-07 | $22.87 | $23.11 | $22.85 | $23.09 | $23.09 | 12,307 |
| 2022-11-04 | $22.33 | $22.64 | $22.33 | $22.64 | $22.64 | 21,261 |
| 2022-11-03 | $21.71 | $21.98 | $21.65 | $21.78 | $21.78 | 17,835 |
| 2022-11-02 | $22.34 | $22.53 | $21.86 | $21.97 | $21.97 | 35,120 |
| 2022-11-01 | $22.56 | $22.62 | $22.20 | $22.39 | $22.39 | 31,884 |
| 2022-10-31 | $22.05 | $22.13 | $21.95 | $22.06 | $22.06 | 26,711 |
| 2022-10-28 | $21.81 | $22.14 | $21.76 | $22.14 | $22.14 | 22,671 |
| 2022-10-27 | $22.13 | $22.35 | $21.96 | $21.99 | $21.99 | 7,989 |
| 2022-10-26 | $22.01 | $22.53 | $22.01 | $22.32 | $22.32 | 40,266 |
| 2022-10-25 | $21.72 | $22.11 | $21.70 | $22.07 | $22.07 | 30,209 |
| 2022-10-24 | $21.70 | $21.91 | $21.31 | $21.61 | $21.61 | 42,781 |
| 2022-10-21 | $21.90 | $22.35 | $21.80 | $22.31 | $22.31 | 37,369 |
| 2022-10-20 | $22.18 | $22.43 | $21.94 | $22.04 | $22.04 | 48,552 |
| 2022-10-19 | $22.16 | $22.31 | $21.77 | $22.01 | $22.01 | 31,570 |
| 2022-10-18 | $22.78 | $22.83 | $22.32 | $22.49 | $22.49 | 10,270 |
| 2022-10-17 | $22.41 | $22.47 | $21.81 | $22.37 | $22.37 | 39,597 |
| 2022-10-14 | $22.48 | $22.48 | $21.42 | $21.79 | $21.79 | 29,512 |
| 2022-10-13 | $21.25 | $22.22 | $21.20 | $22.21 | $22.21 | 40,542 |
| 2022-10-12 | $21.77 | $21.91 | $21.77 | $21.83 | $21.83 | 27,199 |
| 2022-10-11 | $21.92 | $22.12 | $21.60 | $21.82 | $21.82 | 37,306 |
| 2022-10-10 | $22.33 | $22.34 | $21.99 | $22.11 | $22.11 | 14,230 |
| 2022-10-07 | $22.71 | $22.76 | $22.39 | $22.41 | $22.41 | 31,340 |
| 2022-10-06 | $23.03 | $23.24 | $22.93 | $22.98 | $22.98 | 32,043 |
| 2022-10-05 | $23.10 | $23.21 | $22.83 | $23.08 | $23.08 | 22,162 |
| 2022-10-04 | $22.80 | $23.26 | $22.80 | $23.20 | $23.20 | 54,054 |
| 2022-10-03 | $22.02 | $22.42 | $21.89 | $22.31 | $22.31 | 31,727 |
| 2022-09-30 | $22.04 | $22.36 | $21.91 | $21.91 | $21.91 | 667,201 |
| 2022-09-29 | $22.15 | $22.19 | $21.86 | $22.07 | $22.07 | 38,565 |
| 2022-09-28 | $22.05 | $22.62 | $21.90 | $22.56 | $22.56 | 45,421 |
| 2022-09-27 | $22.48 | $22.59 | $22.02 | $22.19 | $22.19 | 34,964 |
| 2022-09-26 | $22.50 | $22.56 | $22.20 | $22.23 | $22.23 | 71,413 |
| 2022-09-23 | $22.59 | $22.59 | $22.22 | $22.37 | $22.37 | 154,656 |
| 2022-09-22 | $23.26 | $23.26 | $22.95 | $23.01 | $23.01 | 15,174 |
| 2022-09-21 | $23.60 | $23.77 | $23.22 | $23.23 | $23.23 | 24,806 |
| 2022-09-20 | $23.83 | $23.86 | $23.58 | $23.70 | $23.70 | 71,013 |
| 2022-09-19 | $23.52 | $23.96 | $23.52 | $23.96 | $23.96 | 16,134 |
| 2022-09-16 | $23.69 | $23.87 | $23.64 | $23.77 | $23.77 | 63,473 |
| 2022-09-15 | $24.02 | $24.30 | $24.02 | $24.10 | $24.10 | 21,647 |
| 2022-09-14 | $24.14 | $24.21 | $23.96 | $24.12 | $24.12 | 29,852 |
| 2022-09-13 | $24.55 | $24.62 | $24.09 | $24.09 | $24.09 | 35,509 |
| 2022-09-12 | $25.06 | $25.26 | $25.06 | $25.21 | $25.21 | 88,054 |
| 2022-09-09 | $24.66 | $24.94 | $24.66 | $24.94 | $24.94 | 9,544 |
| 2022-09-08 | $23.96 | $24.34 | $23.96 | $24.28 | $24.28 | 40,081 |
| 2022-09-07 | $23.74 | $24.18 | $23.74 | $24.17 | $24.17 | 6,888 |
| 2022-09-06 | $24.17 | $24.17 | $23.14 | $23.83 | $23.83 | 42,140 |
| 2022-09-02 | $24.46 | $24.61 | $23.99 | $24.11 | $24.11 | 15,589 |
| 2022-09-01 | $24.18 | $24.22 | $23.88 | $24.18 | $24.18 | 35,166 |
| 2022-08-31 | $24.58 | $24.61 | $24.39 | $24.39 | $24.39 | 11,242 |
| 2022-08-30 | $24.78 | $24.78 | $24.26 | $24.34 | $24.34 | 27,458 |
| 2022-08-29 | $24.73 | $24.90 | $24.65 | $24.71 | $24.71 | 24,140 |
| 2022-08-26 | $25.68 | $25.68 | $24.81 | $24.83 | $24.83 | 21,975 |
| 2022-08-25 | $25.10 | $25.51 | $25.08 | $25.46 | $25.46 | 21,533 |
| 2022-08-24 | $24.64 | $24.93 | $24.64 | $24.83 | $24.83 | 21,536 |
| 2022-08-23 | $24.54 | $24.75 | $24.50 | $24.68 | $24.68 | 25,695 |
| 2022-08-22 | $24.74 | $24.74 | $24.49 | $24.54 | $24.54 | 16,148 |
| 2022-08-19 | $25.09 | $25.09 | $24.87 | $24.95 | $24.95 | 30,148 |
| 2022-08-18 | $25.28 | $25.36 | $25.17 | $25.27 | $25.27 | 14,908 |
| 2022-08-17 | $25.34 | $25.52 | $25.24 | $25.40 | $25.40 | 32,073 |
| 2022-08-16 | $25.46 | $25.72 | $25.46 | $25.69 | $25.69 | 53,958 |
| 2022-08-15 | $25.55 | $25.63 | $25.46 | $25.63 | $25.63 | 16,287 |
| 2022-08-12 | $25.55 | $25.82 | $24.33 | $25.77 | $25.77 | 33,207 |
| 2022-08-11 | $25.44 | $25.80 | $25.39 | $25.46 | $25.46 | 48,389 |
| 2022-08-10 | $25.06 | $25.31 | $25.06 | $25.25 | $25.25 | 33,092 |
| 2022-08-09 | $24.80 | $24.80 | $24.68 | $24.76 | $24.76 | 10,512 |
| 2022-08-08 | $25.05 | $25.19 | $24.86 | $24.93 | $24.93 | 57,084 |
| 2022-08-05 | $24.89 | $25.06 | $24.87 | $24.98 | $24.98 | 11,093 |
| 2022-08-04 | $25.18 | $25.24 | $25.05 | $25.13 | $25.13 | 24,467 |
| 2022-08-03 | $24.65 | $24.96 | $24.65 | $24.92 | $24.92 | 49,196 |
| 2022-08-02 | $24.48 | $24.78 | $24.47 | $24.56 | $24.56 | 75,707 |
| 2022-08-01 | $24.64 | $24.76 | $24.61 | $24.66 | $24.66 | 11,438 |
| 2022-07-29 | $24.59 | $24.83 | $24.59 | $24.83 | $24.83 | 37,558 |
| 2022-07-28 | $24.85 | $24.93 | $24.45 | $24.93 | $24.93 | 72,522 |
| 2022-07-27 | $24.61 | $24.97 | $24.55 | $24.89 | $24.89 | 6,523 |
| 2022-07-26 | $24.54 | $24.54 | $24.35 | $24.38 | $24.38 | 27,452 |
| 2022-07-25 | $24.67 | $24.73 | $24.52 | $24.65 | $24.65 | 23,986 |
| 2022-07-22 | $24.89 | $24.89 | $24.33 | $24.45 | $24.45 | 26,094 |
| 2022-07-21 | $24.84 | $24.94 | $24.70 | $24.94 | $24.94 | 7,840 |
| 2022-07-20 | $24.70 | $24.87 | $24.63 | $24.82 | $24.82 | 14,182 |
| 2022-07-19 | $24.42 | $24.74 | $24.42 | $24.73 | $24.73 | 22,726 |
| 2022-07-18 | $24.31 | $24.45 | $24.04 | $24.10 | $24.10 | 18,351 |
| 2022-07-15 | $23.55 | $23.81 | $23.55 | $23.79 | $23.79 | 20,223 |
| 2022-07-14 | $23.50 | $23.50 | $23.22 | $23.46 | $23.46 | 23,015 |
| 2022-07-13 | $23.58 | $23.98 | $23.57 | $23.87 | $23.87 | 23,048 |
| 2022-07-12 | $23.99 | $24.23 | $23.91 | $23.92 | $23.92 | 7,909 |
| 2022-07-11 | $24.02 | $24.08 | $23.94 | $23.95 | $23.95 | 13,396 |
| 2022-07-08 | $24.55 | $24.76 | $24.49 | $24.59 | $24.59 | 17,405 |
| 2022-07-07 | $24.48 | $24.84 | $24.48 | $24.78 | $24.78 | 12,883 |
| 2022-07-06 | $24.03 | $24.21 | $23.88 | $24.10 | $24.10 | 26,302 |
| 2022-07-05 | $23.90 | $24.34 | $23.77 | $24.34 | $24.34 | 15,921 |
| 2022-07-01 | $24.04 | $24.44 | $24.03 | $24.38 | $24.38 | 17,177 |
| 2022-06-30 | $24.12 | $24.34 | $23.85 | $24.15 | $24.15 | 55,781 |
| 2022-06-29 | $24.53 | $24.55 | $24.33 | $24.49 | $24.49 | 13,105 |
| 2022-06-28 | $25.15 | $25.15 | $24.57 | $24.57 | $24.57 | 9,165 |
| 2022-06-27 | $25.08 | $25.08 | $24.86 | $24.92 | $24.92 | 8,155 |
| 2022-06-24 | $24.21 | $24.68 | $24.21 | $24.68 | $24.68 | 12,072 |
| 2022-06-23 | $23.81 | $23.91 | $23.58 | $23.84 | $23.84 | 19,097 |
| 2022-06-22 | $23.61 | $23.95 | $23.61 | $23.71 | $23.71 | 51,740 |
| 2022-06-21 | $24.07 | $24.23 | $23.99 | $24.10 | $24.10 | 17,441 |
| 2022-06-17 | $23.85 | $23.85 | $23.47 | $23.70 | $23.70 | 13,506 |
| 2022-06-16 | $23.56 | $23.56 | $23.25 | $23.41 | $23.41 | 30,275 |
| 2022-06-15 | $24.00 | $24.44 | $23.87 | $24.22 | $24.22 | 41,616 |
| 2022-06-14 | $23.72 | $23.84 | $23.45 | $23.60 | $23.60 | 79,399 |
| 2022-06-13 | $23.83 | $23.93 | $23.43 | $23.47 | $23.47 | 30,096 |
| 2022-06-10 | $24.97 | $24.98 | $24.51 | $24.58 | $24.58 | 22,220 |
| 2022-06-09 | $25.86 | $25.86 | $25.25 | $25.31 | $25.31 | 11,476 |
| 2022-06-08 | $26.02 | $26.19 | $25.96 | $26.13 | $26.13 | 20,844 |
| 2022-06-07 | $25.58 | $26.02 | $25.58 | $25.99 | $25.99 | 23,804 |
| 2022-06-06 | $25.92 | $26.03 | $25.71 | $25.77 | $25.77 | 16,196 |
| 2022-06-03 | $25.61 | $25.62 | $25.34 | $25.35 | $25.35 | 12,983 |
| 2022-06-02 | $25.42 | $25.90 | $25.32 | $25.90 | $25.90 | 35,875 |
| 2022-06-01 | $25.71 | $25.71 | $25.16 | $25.36 | $25.36 | 25,759 |
| 2022-05-31 | $25.65 | $25.76 | $25.51 | $25.57 | $25.57 | 29,473 |
| 2022-05-27 | $25.20 | $25.42 | $25.11 | $25.42 | $25.42 | 16,508 |
| 2022-05-26 | $24.69 | $25.05 | $24.68 | $24.99 | $24.99 | 39,473 |
| 2022-05-25 | $24.01 | $24.41 | $24.01 | $24.32 | $24.32 | 36,753 |
| 2022-05-24 | $24.24 | $24.24 | $23.83 | $24.04 | $24.04 | 21,188 |
| 2022-05-23 | $24.43 | $24.70 | $24.38 | $24.67 | $24.67 | 23,387 |
| 2022-05-20 | $24.53 | $24.60 | $23.85 | $24.31 | $24.31 | 41,586 |
| 2022-05-19 | $24.03 | $24.51 | $24.03 | $24.29 | $24.29 | 54,354 |
| 2022-05-18 | $24.72 | $24.72 | $24.09 | $24.14 | $24.14 | 44,898 |
| 2022-05-17 | $24.97 | $25.01 | $24.67 | $24.94 | $24.94 | 48,093 |
| 2022-05-16 | $24.20 | $24.40 | $24.10 | $24.23 | $24.23 | 214,950 |
| 2022-05-13 | $23.85 | $24.29 | $23.85 | $24.25 | $24.25 | 560,607 |
| 2022-05-12 | $23.37 | $23.65 | $23.16 | $23.52 | $23.52 | 264,910 |
| 2022-05-11 | $23.99 | $24.27 | $23.56 | $23.58 | $23.58 | 51,831 |
| 2022-05-10 | $24.10 | $24.10 | $23.59 | $23.81 | $23.81 | 104,072 |
| 2022-05-09 | $24.31 | $24.31 | $23.69 | $23.78 | $23.78 | 17,306 |
| 2022-05-06 | $24.70 | $24.80 | $24.37 | $24.64 | $24.64 | 72,416 |
| 2022-05-05 | $25.55 | $25.55 | $24.68 | $24.89 | $24.89 | 17,691 |
| 2022-05-04 | $25.38 | $26.05 | $25.19 | $26.00 | $26.00 | 18,165 |
| 2022-05-03 | $25.48 | $25.59 | $25.35 | $25.44 | $25.44 | 25,651 |
| 2022-05-02 | $24.88 | $25.23 | $24.75 | $25.19 | $25.19 | 150,107 |
| 2022-04-29 | $25.62 | $25.74 | $25.04 | $25.05 | $25.05 | 30,399 |
| 2022-04-28 | $25.17 | $25.45 | $24.90 | $25.39 | $25.39 | 33,781 |
| 2022-04-27 | $24.72 | $25.07 | $24.66 | $24.86 | $24.86 | 81,904 |
| 2022-04-26 | $25.25 | $25.25 | $24.68 | $24.68 | $24.68 | 49,509 |
| 2022-04-25 | $25.04 | $25.36 | $24.98 | $25.35 | $25.35 | 34,707 |
| 2022-04-22 | $25.94 | $25.98 | $25.33 | $25.35 | $25.35 | 31,404 |
| 2022-04-21 | $26.57 | $26.57 | $25.79 | $25.80 | $25.80 | 10,844 |
| 2022-04-20 | $26.66 | $26.67 | $26.33 | $26.43 | $26.43 | 18,329 |
| 2022-04-19 | $26.17 | $26.62 | $26.17 | $26.56 | $26.56 | 23,465 |
| 2022-04-18 | $26.31 | $26.57 | $26.23 | $26.41 | $26.41 | 14,761 |
| 2022-04-14 | $26.72 | $26.72 | $26.42 | $26.48 | $26.48 | 17,428 |
| 2022-04-13 | $26.45 | $26.82 | $26.45 | $26.80 | $26.80 | 58,900 |
| 2022-04-12 | $26.93 | $26.95 | $26.47 | $26.54 | $26.54 | 28,176 |
| 2022-04-11 | $26.93 | $27.10 | $26.75 | $26.75 | $26.75 | 29,841 |
| 2022-04-08 | $27.02 | $27.28 | $27.02 | $27.10 | $27.10 | 10,121 |
| 2022-04-07 | $27.04 | $27.16 | $26.78 | $27.02 | $27.02 | 14,759 |
| 2022-04-06 | $27.24 | $27.24 | $26.85 | $27.09 | $27.09 | 82,855 |
| 2022-04-05 | $27.94 | $27.97 | $27.59 | $27.60 | $27.60 | 27,811 |
| 2022-04-04 | $27.98 | $28.20 | $27.93 | $28.15 | $28.15 | 18,833 |
| 2022-04-01 | $27.86 | $27.89 | $27.53 | $27.64 | $27.64 | 11,347 |
| 2022-03-31 | $27.91 | $27.91 | $27.30 | $27.30 | $27.30 | 11,226 |
| 2022-03-30 | $28.32 | $28.37 | $28.06 | $28.08 | $28.08 | 38,190 |
| 2022-03-29 | $28.45 | $28.45 | $28.14 | $28.30 | $28.30 | 11,196 |
| 2022-03-28 | $27.78 | $27.85 | $27.52 | $27.81 | $27.81 | 19,910 |
| 2022-03-25 | $27.62 | $27.75 | $27.57 | $27.73 | $27.73 | 15,974 |
| 2022-03-24 | $27.71 | $27.85 | $27.47 | $27.85 | $27.85 | 13,544 |
| 2022-03-23 | $27.67 | $28.08 | $27.59 | $27.68 | $27.68 | 44,871 |
| 2022-03-22 | $27.77 | $28.23 | $27.77 | $28.01 | $28.01 | 27,839 |
| 2022-03-21 | $27.40 | $27.52 | $27.14 | $27.32 | $27.32 | 14,229 |
| 2022-03-18 | $26.98 | $27.77 | $26.98 | $27.68 | $27.68 | 32,982 |
| 2022-03-17 | $26.77 | $27.16 | $26.63 | $27.11 | $27.11 | 56,726 |
| 2022-03-16 | $26.19 | $27.13 | $26.01 | $27.05 | $27.05 | 75,799 |
| 2022-03-15 | $24.55 | $25.04 | $24.55 | $24.95 | $24.95 | 77,399 |
| 2022-03-14 | $25.03 | $25.18 | $24.60 | $24.61 | $24.61 | 38,748 |
| 2022-03-11 | $25.74 | $25.80 | $25.10 | $25.13 | $25.13 | 47,575 |
| 2022-03-10 | $25.55 | $25.73 | $25.30 | $25.58 | $25.58 | 35,504 |
| 2022-03-09 | $25.96 | $26.33 | $25.90 | $26.17 | $26.17 | 51,976 |
| 2022-03-08 | $25.37 | $25.74 | $25.03 | $25.19 | $25.19 | 109,663 |
| 2022-03-07 | $25.95 | $25.98 | $25.09 | $25.12 | $25.12 | 107,608 |
| 2022-03-04 | $26.46 | $26.55 | $25.98 | $26.14 | $26.14 | 84,994 |
| 2022-03-03 | $27.60 | $27.60 | $26.93 | $27.08 | $27.08 | 43,944 |
| 2022-03-02 | $27.37 | $27.60 | $27.22 | $27.59 | $27.59 | 20,145 |
| 2022-03-01 | $27.86 | $27.86 | $27.23 | $27.32 | $27.32 | 36,599 |
| 2022-02-28 | $27.83 | $27.98 | $27.60 | $27.84 | $27.84 | 28,798 |
| 2022-02-25 | $28.10 | $28.44 | $27.91 | $28.38 | $28.38 | 74,369 |
| 2022-02-24 | $26.81 | $27.93 | $26.61 | $27.84 | $27.84 | 66,749 |
| 2022-02-23 | $28.60 | $28.61 | $27.91 | $27.92 | $27.92 | 27,481 |
| 2022-02-22 | $28.52 | $28.68 | $28.11 | $28.26 | $28.26 | 58,766 |
| 2022-02-18 | $29.28 | $29.31 | $28.92 | $28.99 | $28.99 | 24,796 |
| 2022-02-17 | $29.91 | $29.96 | $29.52 | $29.56 | $29.56 | 30,844 |
| 2022-02-16 | $29.97 | $30.21 | $29.94 | $30.12 | $30.12 | 30,430 |
| 2022-02-15 | $29.91 | $30.14 | $29.87 | $30.10 | $30.10 | 105,730 |
| 2022-02-14 | $29.76 | $29.86 | $29.45 | $29.67 | $29.67 | 40,394 |
| 2022-02-11 | $30.43 | $30.54 | $29.81 | $29.82 | $29.82 | 49,910 |
| 2022-02-10 | $30.19 | $30.76 | $30.19 | $30.29 | $30.29 | 94,064 |
| 2022-02-09 | $30.43 | $30.65 | $30.36 | $30.63 | $30.63 | 65,583 |
| 2022-02-08 | $29.67 | $30.14 | $29.67 | $30.05 | $30.05 | 42,723 |
| 2022-02-07 | $29.56 | $29.70 | $29.50 | $29.56 | $29.56 | 19,651 |
| 2022-02-04 | $29.23 | $29.75 | $29.21 | $29.56 | $29.56 | 62,920 |
| 2022-02-03 | $29.47 | $29.51 | $29.10 | $29.17 | $29.17 | 30,536 |
| 2022-02-02 | $30.16 | $30.16 | $29.71 | $29.96 | $29.96 | 34,511 |
| 2022-02-01 | $29.82 | $30.02 | $29.59 | $30.00 | $30.00 | 64,538 |
| 2022-01-31 | $29.02 | $29.65 | $29.01 | $29.64 | $29.64 | 41,124 |
| 2022-01-28 | $28.48 | $28.78 | $28.13 | $28.78 | $28.78 | 32,499 |
| 2022-01-27 | $28.86 | $29.08 | $28.48 | $28.54 | $28.54 | 56,147 |
| 2022-01-26 | $29.47 | $29.49 | $28.75 | $28.97 | $28.97 | 54,719 |
| 2022-01-25 | $29.00 | $29.34 | $28.69 | $29.07 | $29.07 | 112,240 |
| 2022-01-24 | $29.35 | $29.47 | $28.43 | $29.42 | $29.42 | 99,919 |
| 2022-01-21 | $30.27 | $30.34 | $29.66 | $29.79 | $29.79 | 70,210 |
| 2022-01-20 | $30.87 | $31.12 | $30.40 | $30.43 | $30.43 | 59,526 |
| 2022-01-19 | $30.54 | $30.55 | $30.16 | $30.16 | $30.16 | 62,669 |
| 2022-01-18 | $30.57 | $30.60 | $30.38 | $30.38 | $30.38 | 109,583 |
| 2022-01-14 | $30.67 | $31.01 | $30.67 | $31.01 | $31.01 | 27,499 |
| 2022-01-13 | $31.12 | $31.16 | $30.67 | $30.71 | $30.71 | 39,786 |
| 2022-01-12 | $31.09 | $31.16 | $30.86 | $31.06 | $31.06 | 93,198 |
| 2022-01-11 | $30.10 | $30.70 | $30.10 | $30.66 | $30.66 | 358,865 |
| 2022-01-10 | $29.96 | $30.04 | $29.57 | $29.98 | $29.98 | 84,622 |
| 2022-01-07 | $29.87 | $30.11 | $29.83 | $29.99 | $29.99 | 90,721 |
| 2022-01-06 | $29.54 | $29.80 | $29.42 | $29.62 | $29.62 | 82,693 |
| 2022-01-05 | $29.61 | $29.85 | $29.29 | $29.29 | $29.29 | 75,368 |
| 2022-01-04 | $29.76 | $29.81 | $29.56 | $29.73 | $29.73 | 57,699 |
| 2022-01-03 | $29.33 | $29.66 | $29.29 | $29.61 | $29.61 | 38,350 |
| 2021-12-31 | $29.35 | $29.51 | $29.19 | $29.19 | $29.19 | 64,621 |
| 2021-12-30 | $29.00 | $29.59 | $29.00 | $29.37 | $29.37 | 42,207 |
| 2021-12-29 | $29.07 | $29.21 | $28.97 | $29.01 | $29.01 | 81,018 |
| 2021-12-28 | $29.55 | $29.60 | $29.40 | $29.45 | $29.15 | 31,871 |
| 2021-12-27 | $29.63 | $29.66 | $29.55 | $29.64 | $29.33 | 18,230 |
| 2021-12-23 | $29.30 | $29.51 | $29.15 | $29.46 | $29.16 | 33,610 |
| 2021-12-22 | $29.00 | $29.23 | $28.96 | $29.19 | $28.89 | 50,302 |
| 2021-12-21 | $28.83 | $29.16 | $28.82 | $29.13 | $28.82 | 29,973 |
| 2021-12-20 | $28.55 | $28.55 | $28.17 | $28.43 | $28.14 | 48,000 |
| 2021-12-17 | $28.81 | $28.98 | $28.65 | $28.85 | $28.55 | 25,326 |
| 2021-12-16 | $29.43 | $29.54 | $29.08 | $29.14 | $28.84 | 23,143 |
| 2021-12-15 | $29.10 | $29.22 | $28.71 | $29.20 | $28.90 | 25,392 |
| 2021-12-14 | $29.13 | $29.36 | $29.13 | $29.26 | $28.96 | 48,397 |
| 2021-12-13 | $29.65 | $29.66 | $29.27 | $29.35 | $29.05 | 29,689 |
| 2021-12-10 | $29.88 | $29.92 | $29.65 | $29.78 | $29.47 | 20,542 |
| 2021-12-09 | $29.82 | $29.99 | $29.71 | $29.71 | $29.40 | 59,089 |
| 2021-12-08 | $29.91 | $30.10 | $29.91 | $29.97 | $29.66 | 165,970 |
| 2021-12-07 | $30.02 | $30.10 | $29.94 | $30.01 | $29.70 | 99,626 |
| 2021-12-06 | $29.00 | $29.58 | $28.89 | $29.42 | $29.12 | 67,368 |
| 2021-12-03 | $29.34 | $29.34 | $28.55 | $28.75 | $28.45 | 220,757 |
| 2021-12-02 | $29.45 | $29.57 | $29.27 | $29.39 | $29.09 | 17,575 |
| 2021-12-01 | $29.86 | $30.04 | $29.15 | $29.15 | $28.85 | 122,472 |
| 2021-11-30 | $29.57 | $29.67 | $29.07 | $29.26 | $28.96 | 29,014 |
| 2021-11-29 | $30.03 | $30.03 | $29.65 | $29.85 | $29.54 | 39,560 |
| 2021-11-26 | $30.01 | $30.01 | $29.65 | $29.79 | $29.48 | 44,236 |
| 2021-11-24 | $30.58 | $30.77 | $30.58 | $30.77 | $30.45 | 9,877 |
| 2021-11-23 | $30.71 | $30.83 | $30.58 | $30.77 | $30.45 | 24,775 |
| 2021-11-22 | $30.77 | $30.93 | $30.72 | $30.72 | $30.40 | 6,293 |
| 2021-11-19 | $30.94 | $30.96 | $30.78 | $30.81 | $30.49 | 32,704 |
| 2021-11-18 | $31.16 | $31.16 | $30.85 | $31.05 | $30.73 | 17,818 |
| 2021-11-17 | $31.62 | $31.63 | $31.27 | $31.27 | $30.95 | 9,214 |
| 2021-11-16 | $31.67 | $31.77 | $31.56 | $31.69 | $31.36 | 27,877 |
| 2021-11-15 | $31.84 | $31.84 | $31.60 | $31.60 | $31.27 | 4,303 |
| 2021-11-12 | $31.45 | $31.63 | $31.40 | $31.54 | $31.22 | 24,002 |
| 2021-11-11 | $31.32 | $31.47 | $31.17 | $31.31 | $30.99 | 9,622 |
| 2021-11-10 | $31.06 | $31.26 | $30.89 | $30.95 | $30.63 | 7,461 |
| 2021-11-09 | $30.98 | $31.11 | $30.96 | $31.04 | $30.72 | 8,324 |
| 2021-11-08 | $31.24 | $31.36 | $31.19 | $31.19 | $30.87 | 5,245 |
| 2021-11-05 | $31.21 | $31.27 | $30.93 | $30.96 | $30.64 | 14,564 |
| 2021-11-04 | $31.28 | $31.28 | $30.99 | $31.07 | $30.75 | 11,367 |
| 2021-11-03 | $31.12 | $31.25 | $31.01 | $31.16 | $30.84 | 8,468 |
| 2021-11-02 | $31.35 | $31.35 | $31.13 | $31.16 | $30.84 | 11,160 |
| 2021-11-01 | $31.12 | $31.48 | $31.12 | $31.46 | $31.14 | 9,437 |
| 2021-10-29 | $31.00 | $31.14 | $30.96 | $30.97 | $30.65 | 13,856 |
| 2021-10-28 | $31.06 | $31.35 | $30.99 | $31.31 | $30.99 | 49,260 |
| 2021-10-27 | $31.22 | $31.28 | $31.09 | $31.09 | $30.77 | 8,355 |
| 2021-10-26 | $31.80 | $31.80 | $31.40 | $31.40 | $31.08 | 6,865 |
| 2021-10-25 | $31.68 | $31.83 | $31.68 | $31.74 | $31.41 | 15,577 |
| 2021-10-22 | $31.88 | $31.97 | $31.63 | $31.69 | $31.36 | 10,630 |
| 2021-10-21 | $31.91 | $32.04 | $31.87 | $32.04 | $31.71 | 24,092 |
| 2021-10-20 | $32.02 | $32.02 | $31.87 | $31.92 | $31.59 | 27,137 |
| 2021-10-19 | $31.53 | $31.87 | $31.53 | $31.79 | $31.46 | 18,504 |
| 2021-10-18 | $31.01 | $31.26 | $31.01 | $31.21 | $30.89 | 29,580 |
| 2021-10-15 | $30.90 | $31.08 | $30.90 | $31.03 | $30.71 | 6,371 |
| 2021-10-14 | $30.53 | $30.70 | $30.53 | $30.66 | $30.34 | 11,762 |
| 2021-10-13 | $30.41 | $30.43 | $30.17 | $30.37 | $30.06 | 17,162 |
| 2021-10-12 | $30.33 | $30.33 | $30.07 | $30.10 | $29.79 | 6,909 |
| 2021-10-11 | $30.67 | $30.71 | $30.31 | $30.31 | $30.00 | 10,215 |
| 2021-10-08 | $30.53 | $30.61 | $30.51 | $30.57 | $30.26 | 4,800 |
| 2021-10-07 | $30.23 | $30.62 | $30.23 | $30.40 | $30.09 | 18,544 |
| 2021-10-06 | $29.38 | $29.78 | $29.38 | $29.78 | $29.47 | 27,754 |
| 2021-10-05 | $29.46 | $29.84 | $29.46 | $29.69 | $29.38 | 25,655 |
| 2021-10-04 | $29.63 | $29.63 | $29.24 | $29.30 | $29.00 | 6,519 |
| 2021-10-01 | $29.78 | $29.93 | $29.55 | $29.78 | $29.47 | 8,462 |
| 2021-09-30 | $29.89 | $30.05 | $29.71 | $29.72 | $29.41 | 10,336 |
| 2021-09-29 | $30.06 | $30.08 | $29.79 | $29.81 | $29.50 | 51,998 |
| 2021-09-28 | $30.42 | $30.42 | $29.90 | $30.02 | $29.71 | 11,824 |
| 2021-09-27 | $30.34 | $30.66 | $30.34 | $30.61 | $30.29 | 53,690 |
| 2021-09-24 | $30.13 | $30.27 | $30.11 | $30.26 | $29.95 | 23,872 |
| 2021-09-23 | $30.16 | $30.39 | $30.16 | $30.29 | $29.98 | 16,438 |
| 2021-09-22 | $29.85 | $30.11 | $29.85 | $29.92 | $29.61 | 22,735 |
| 2021-09-21 | $29.74 | $29.87 | $29.60 | $29.65 | $29.34 | 112,812 |
| 2021-09-20 | $29.57 | $29.70 | $29.18 | $29.48 | $29.18 | 69,193 |
| 2021-09-17 | $30.61 | $30.61 | $30.30 | $30.39 | $30.08 | 55,264 |
| 2021-09-16 | $30.46 | $30.64 | $30.39 | $30.53 | $30.22 | 9,763 |
| 2021-09-15 | $30.47 | $30.61 | $30.29 | $30.56 | $30.24 | 31,912 |
| 2021-09-14 | $30.95 | $30.95 | $30.58 | $30.60 | $30.28 | 13,157 |
| 2021-09-13 | $30.92 | $31.05 | $30.80 | $30.97 | $30.65 | 15,783 |
| 2021-09-10 | $31.26 | $31.26 | $30.85 | $30.85 | $30.53 | 12,255 |
| 2021-09-09 | $30.88 | $31.16 | $30.88 | $30.96 | $30.64 | 21,816 |
| 2021-09-08 | $31.27 | $31.29 | $31.02 | $31.12 | $30.80 | 15,314 |
| 2021-09-07 | $31.41 | $31.65 | $31.41 | $31.55 | $31.22 | 11,945 |
| 2021-09-03 | $31.20 | $31.26 | $31.11 | $31.21 | $30.89 | 23,467 |
| 2021-09-02 | $31.43 | $31.45 | $31.26 | $31.29 | $30.97 | 15,050 |
| 2021-09-01 | $31.35 | $31.46 | $31.29 | $31.36 | $31.04 | 11,594 |
| 2021-08-31 | $31.21 | $31.30 | $31.03 | $31.08 | $30.76 | 44,908 |
| 2021-08-30 | $31.05 | $31.11 | $30.86 | $31.05 | $30.73 | 21,526 |
| 2021-08-27 | $30.98 | $31.22 | $30.98 | $31.22 | $30.90 | 42,952 |
| 2021-08-26 | $31.01 | $31.06 | $30.83 | $30.83 | $30.51 | 15,044 |
| 2021-08-25 | $30.95 | $31.08 | $30.82 | $31.06 | $30.74 | 27,040 |
| 2021-08-24 | $30.60 | $31.00 | $30.60 | $30.90 | $30.58 | 25,889 |
| 2021-08-23 | $30.00 | $30.23 | $29.87 | $30.20 | $29.89 | 14,155 |
| 2021-08-20 | $29.84 | $29.99 | $29.75 | $29.83 | $29.52 | 12,308 |
| 2021-08-19 | $29.86 | $30.01 | $29.74 | $29.76 | $29.45 | 19,792 |
| 2021-08-18 | $30.58 | $30.79 | $30.42 | $30.42 | $30.11 | 17,143 |
| 2021-08-17 | $30.60 | $30.65 | $30.27 | $30.40 | $30.09 | 33,732 |
| 2021-08-16 | $31.05 | $31.05 | $30.83 | $30.98 | $30.66 | 13,613 |
| 2021-08-13 | $31.38 | $31.44 | $31.33 | $31.40 | $31.07 | 33,627 |
| 2021-08-12 | $31.65 | $31.65 | $31.43 | $31.54 | $31.22 | 10,085 |
| 2021-08-11 | $31.95 | $31.95 | $31.65 | $31.86 | $31.53 | 38,636 |
| 2021-08-10 | $31.89 | $31.99 | $31.75 | $31.82 | $31.49 | 24,823 |
| 2021-08-09 | $31.53 | $31.78 | $31.38 | $31.63 | $31.30 | 14,953 |
| 2021-08-06 | $31.46 | $31.46 | $31.25 | $31.35 | $31.03 | 23,267 |
| 2021-08-05 | $31.29 | $31.39 | $31.25 | $31.29 | $30.97 | 21,429 |
| 2021-08-04 | $31.31 | $31.51 | $31.17 | $31.30 | $30.98 | 17,151 |
| 2021-08-03 | $31.26 | $31.27 | $31.00 | $31.25 | $30.93 | 73,660 |
| 2021-08-02 | $31.09 | $31.36 | $31.09 | $31.13 | $30.81 | 46,848 |
| 2021-07-30 | $30.94 | $31.18 | $30.90 | $30.96 | $30.64 | 25,791 |
| 2021-07-29 | $31.35 | $31.39 | $31.15 | $31.24 | $30.92 | 11,026 |
| 2021-07-28 | $30.80 | $31.12 | $30.80 | $30.97 | $30.65 | 23,462 |
| 2021-07-27 | $30.37 | $30.41 | $29.95 | $30.36 | $30.05 | 29,097 |
| 2021-07-26 | $30.99 | $31.32 | $30.79 | $30.88 | $30.56 | 52,479 |
| 2021-07-23 | $31.62 | $31.77 | $31.41 | $31.52 | $31.20 | 85,590 |
| 2021-07-22 | $33.03 | $33.07 | $32.82 | $33.02 | $32.68 | 21,787 |
| 2021-07-21 | $32.48 | $33.05 | $32.48 | $33.05 | $32.71 | 30,517 |
| 2021-07-20 | $32.09 | $32.60 | $31.93 | $32.52 | $32.18 | 17,547 |
| 2021-07-19 | $31.98 | $32.02 | $31.66 | $31.92 | $31.59 | 37,843 |
| 2021-07-16 | $33.17 | $33.17 | $32.65 | $32.69 | $32.36 | 14,495 |
| 2021-07-15 | $33.42 | $33.46 | $33.05 | $33.20 | $32.86 | 20,803 |
| 2021-07-14 | $33.48 | $33.48 | $33.12 | $33.24 | $32.90 | 10,769 |
| 2021-07-13 | $33.26 | $33.60 | $33.22 | $33.22 | $32.88 | 66,887 |
| 2021-07-12 | $33.00 | $33.23 | $33.00 | $33.23 | $32.89 | 13,064 |
| 2021-07-09 | $32.70 | $33.23 | $32.70 | $33.11 | $32.77 | 16,071 |
| 2021-07-08 | $32.29 | $32.50 | $32.10 | $32.32 | $31.99 | 33,998 |
| 2021-07-07 | $33.43 | $33.48 | $33.01 | $33.05 | $32.70 | 16,542 |
| 2021-07-06 | $33.91 | $33.91 | $33.32 | $33.36 | $33.02 | 22,813 |
| 2021-07-02 | $34.06 | $34.27 | $33.89 | $34.00 | $33.64 | 22,130 |
| 2021-07-01 | $34.17 | $34.19 | $34.03 | $34.18 | $33.83 | 10,189 |
| 2021-06-30 | $34.14 | $34.18 | $34.07 | $34.17 | $33.82 | 11,131 |
| 2021-06-29 | $34.27 | $34.34 | $34.08 | $34.28 | $33.93 | 22,948 |
| 2021-06-28 | $34.38 | $34.38 | $34.12 | $34.31 | $33.96 | 18,102 |
| 2021-06-25 | $34.29 | $34.44 | $34.26 | $34.38 | $34.03 | 13,845 |
| 2021-06-24 | $33.86 | $34.15 | $33.86 | $34.04 | $33.69 | 22,775 |
| 2021-06-23 | $33.55 | $33.74 | $33.50 | $33.60 | $33.25 | 19,242 |
| 2021-06-22 | $33.18 | $33.41 | $33.11 | $33.37 | $33.02 | 14,126 |
| 2021-06-21 | $32.92 | $33.35 | $32.92 | $33.32 | $32.98 | 15,770 |
| 2021-06-18 | $33.13 | $33.13 | $32.84 | $32.90 | $32.56 | 17,141 |
| 2021-06-17 | $33.65 | $33.65 | $33.27 | $33.38 | $33.04 | 28,718 |
| 2021-06-16 | $34.00 | $34.03 | $33.56 | $33.69 | $33.34 | 20,025 |
| 2021-06-15 | $34.29 | $34.37 | $34.18 | $34.18 | $33.83 | 33,178 |
| 2021-06-14 | $34.42 | $34.48 | $34.31 | $34.41 | $34.06 | 8,725 |
| 2021-06-11 | $34.37 | $34.37 | $34.16 | $34.22 | $33.87 | 5,424 |
| 2021-06-10 | $34.33 | $34.47 | $34.28 | $34.28 | $33.93 | 13,803 |
| 2021-06-09 | $34.14 | $34.30 | $34.06 | $34.06 | $33.70 | 14,128 |
| 2021-06-08 | $34.24 | $34.28 | $34.02 | $34.21 | $33.86 | 103,628 |
| 2021-06-07 | $34.38 | $34.38 | $34.14 | $34.37 | $34.02 | 9,325 |
| 2021-06-04 | $34.39 | $34.55 | $34.36 | $34.52 | $34.16 | 19,084 |
| 2021-06-03 | $34.60 | $34.60 | $34.10 | $34.42 | $34.07 | 97,480 |
| 2021-06-02 | $35.22 | $35.22 | $34.89 | $34.96 | $34.60 | 42,314 |
| 2021-06-01 | $35.17 | $35.29 | $35.03 | $35.18 | $34.82 | 26,032 |
| 2021-05-28 | $34.69 | $34.73 | $34.54 | $34.62 | $34.26 | 14,685 |
| 2021-05-27 | $34.63 | $34.64 | $34.49 | $34.61 | $34.25 | 75,701 |
| 2021-05-26 | $34.55 | $34.63 | $34.44 | $34.50 | $34.14 | 21,052 |
| 2021-05-25 | $34.66 | $34.76 | $34.54 | $34.59 | $34.23 | 25,888 |
| 2021-05-24 | $34.52 | $34.52 | $34.20 | $34.20 | $33.85 | 44,374 |
| 2021-05-21 | $34.68 | $34.81 | $34.40 | $34.50 | $34.14 | 75,418 |
| 2021-05-20 | $34.43 | $34.74 | $34.40 | $34.70 | $34.34 | 13,492 |
| 2021-05-19 | $33.84 | $34.23 | $33.80 | $34.20 | $33.85 | 16,871 |
| 2021-05-18 | $34.39 | $34.72 | $34.37 | $34.37 | $34.02 | 26,897 |
| 2021-05-17 | $34.12 | $34.45 | $34.12 | $34.45 | $34.10 | 106,986 |
| 2021-05-14 | $33.95 | $34.40 | $33.89 | $34.33 | $33.98 | 28,340 |
| 2021-05-13 | $33.90 | $34.00 | $33.21 | $33.53 | $33.18 | 26,328 |
| 2021-05-12 | $34.37 | $34.47 | $33.77 | $33.81 | $33.46 | 47,972 |
| 2021-05-11 | $34.11 | $34.68 | $34.11 | $34.55 | $34.19 | 28,658 |
| 2021-05-10 | $35.52 | $35.52 | $34.89 | $34.89 | $34.53 | 14,151 |
| 2021-05-07 | $35.50 | $35.72 | $35.46 | $35.63 | $35.26 | 84,545 |
| 2021-05-06 | $35.16 | $35.38 | $35.00 | $35.32 | $34.96 | 12,407 |
| 2021-05-05 | $35.23 | $35.42 | $33.82 | $35.07 | $34.71 | 19,236 |
| 2021-05-04 | $35.29 | $35.29 | $34.76 | $35.06 | $34.70 | 15,606 |
| 2021-05-03 | $35.58 | $35.58 | $35.40 | $35.41 | $35.05 | 37,871 |
| 2021-04-30 | $35.71 | $35.77 | $35.41 | $35.41 | $35.04 | 18,321 |
| 2021-04-29 | $36.31 | $36.31 | $35.70 | $35.95 | $35.58 | 162,004 |
| 2021-04-28 | $35.79 | $36.00 | $35.65 | $35.87 | $35.50 | 30,071 |
| 2021-04-27 | $35.55 | $35.65 | $35.44 | $35.62 | $35.25 | 30,295 |
| 2021-04-26 | $35.28 | $35.53 | $35.28 | $35.49 | $35.12 | 29,372 |
| 2021-04-23 | $34.99 | $35.32 | $34.95 | $35.27 | $34.91 | 14,558 |
| 2021-04-22 | $35.15 | $35.15 | $34.67 | $34.79 | $34.43 | 17,209 |
| 2021-04-21 | $34.46 | $35.00 | $34.46 | $34.99 | $34.63 | 20,076 |
| 2021-04-20 | $35.00 | $35.12 | $34.40 | $34.66 | $34.30 | 21,559 |
| 2021-04-19 | $35.06 | $35.17 | $34.90 | $35.08 | $34.72 | 17,048 |
| 2021-04-16 | $35.26 | $35.32 | $35.11 | $35.29 | $34.93 | 14,180 |
| 2021-04-15 | $35.00 | $35.08 | $34.81 | $35.03 | $34.67 | 12,031 |
| 2021-04-14 | $34.92 | $35.11 | $34.80 | $34.85 | $34.49 | 30,965 |
| 2021-04-13 | $34.77 | $34.86 | $34.70 | $34.79 | $34.44 | 14,390 |
| 2021-04-12 | $34.83 | $34.88 | $34.67 | $34.81 | $34.45 | 29,433 |
| 2021-04-09 | $34.75 | $34.90 | $34.73 | $34.90 | $34.54 | 29,003 |
| 2021-04-08 | $34.91 | $34.95 | $34.65 | $34.77 | $34.41 | 18,766 |
| 2021-04-07 | $34.65 | $34.77 | $34.58 | $34.64 | $34.28 | 17,386 |
| 2021-04-06 | $34.75 | $34.96 | $34.70 | $34.73 | $34.37 | 24,345 |
| 2021-04-05 | $34.64 | $34.85 | $34.60 | $34.76 | $34.40 | 28,084 |
| 2021-04-01 | $34.08 | $34.45 | $34.08 | $34.39 | $34.03 | 48,560 |
| 2021-03-31 | $33.77 | $33.95 | $33.73 | $33.77 | $33.42 | 46,040 |
| 2021-03-30 | $33.44 | $33.69 | $33.40 | $33.64 | $33.29 | 16,034 |
| 2021-03-29 | $33.50 | $33.52 | $33.13 | $33.48 | $33.14 | 8,831 |
| 2021-03-26 | $33.40 | $33.72 | $33.05 | $33.72 | $33.37 | 13,768 |
| 2021-03-25 | $33.07 | $33.35 | $32.82 | $33.30 | $32.96 | 63,360 |
| 2021-03-24 | $33.69 | $33.84 | $33.15 | $33.15 | $32.81 | 22,247 |
| 2021-03-23 | $34.08 | $34.13 | $33.50 | $33.66 | $33.31 | 27,396 |
| 2021-03-22 | $34.23 | $34.47 | $34.07 | $34.30 | $33.95 | 32,822 |
| 2021-03-19 | $34.22 | $34.48 | $33.93 | $34.41 | $34.06 | 28,425 |
| 2021-03-18 | $34.51 | $34.72 | $34.18 | $34.22 | $33.87 | 17,096 |
| 2021-03-17 | $34.15 | $34.65 | $34.06 | $34.60 | $34.24 | 35,051 |
| 2021-03-16 | $34.45 | $34.53 | $34.26 | $34.34 | $33.99 | 26,739 |
| 2021-03-15 | $34.39 | $34.42 | $34.07 | $34.42 | $34.07 | 18,480 |
| 2021-03-12 | $34.30 | $34.53 | $34.30 | $34.53 | $34.17 | 34,056 |
| 2021-03-11 | $34.42 | $34.81 | $34.42 | $34.76 | $34.40 | 28,975 |
| 2021-03-10 | $34.38 | $34.38 | $33.96 | $34.08 | $33.73 | 92,752 |
| 2021-03-09 | $33.89 | $34.45 | $33.85 | $34.24 | $33.89 | 17,933 |
| 2021-03-08 | $33.78 | $34.08 | $33.36 | $33.45 | $33.11 | 53,863 |
| 2021-03-05 | $33.88 | $34.04 | $32.90 | $34.01 | $33.66 | 68,807 |
| 2021-03-04 | $33.99 | $34.10 | $33.10 | $33.45 | $33.11 | 31,774 |
| 2021-03-03 | $34.38 | $34.63 | $34.05 | $34.06 | $33.71 | 23,618 |
| 2021-03-02 | $34.39 | $34.55 | $34.19 | $34.24 | $33.89 | 22,759 |
| 2021-03-01 | $34.13 | $34.66 | $34.13 | $34.61 | $34.25 | 28,535 |
| 2021-02-26 | $33.69 | $33.85 | $33.24 | $33.50 | $33.15 | 34,286 |
| 2021-02-25 | $34.61 | $34.72 | $33.57 | $33.64 | $33.29 | 17,802 |
| 2021-02-24 | $34.20 | $34.71 | $34.11 | $34.71 | $34.35 | 20,258 |
| 2021-02-23 | $34.15 | $34.56 | $33.73 | $34.51 | $34.15 | 26,528 |
| 2021-02-22 | $34.53 | $34.67 | $34.28 | $34.28 | $33.93 | 19,484 |
| 2021-02-19 | $35.13 | $35.29 | $34.94 | $35.09 | $34.73 | 25,155 |
| 2021-02-18 | $34.84 | $34.92 | $34.55 | $34.82 | $34.46 | 23,259 |
| 2021-02-17 | $35.12 | $35.22 | $34.96 | $35.21 | $34.85 | 28,237 |
| 2021-02-16 | $35.00 | $35.28 | $35.00 | $35.13 | $34.76 | 35,930 |
| 2021-02-12 | $34.49 | $34.86 | $34.49 | $34.84 | $34.48 | 12,258 |
| 2021-02-11 | $34.51 | $34.70 | $34.40 | $34.65 | $34.30 | 15,940 |
| 2021-02-10 | $34.37 | $34.49 | $33.97 | $34.22 | $33.86 | 30,258 |
| 2021-02-09 | $33.76 | $34.08 | $33.76 | $34.03 | $33.68 | 26,732 |
| 2021-02-08 | $33.71 | $33.96 | $33.68 | $33.90 | $33.55 | 14,590 |
| 2021-02-05 | $33.49 | $33.74 | $33.49 | $33.66 | $33.31 | 18,050 |
| 2021-02-04 | $33.17 | $33.42 | $33.17 | $33.36 | $33.02 | 26,238 |
| 2021-02-03 | $32.95 | $33.15 | $32.90 | $32.95 | $32.61 | 49,930 |
| 2021-02-02 | $32.49 | $32.75 | $32.49 | $32.70 | $32.36 | 33,439 |
| 2021-02-01 | $31.92 | $32.22 | $31.84 | $32.18 | $31.85 | 23,369 |
| 2021-01-29 | $31.78 | $31.88 | $31.31 | $31.45 | $31.13 | 48,128 |
| 2021-01-28 | $31.79 | $32.24 | $31.79 | $32.02 | $31.69 | 9,863 |
| 2021-01-27 | $32.07 | $32.15 | $31.56 | $31.63 | $31.31 | 62,899 |
| 2021-01-26 | $32.86 | $32.86 | $32.50 | $32.58 | $32.24 | 29,421 |
| 2021-01-25 | $32.95 | $32.95 | $32.54 | $32.87 | $32.53 | 19,683 |
| 2021-01-22 | $32.72 | $32.89 | $32.65 | $32.77 | $32.43 | 14,075 |
| 2021-01-21 | $33.00 | $33.16 | $32.90 | $33.12 | $32.78 | 27,224 |
| 2021-01-20 | $33.03 | $33.08 | $32.89 | $33.06 | $32.72 | 36,950 |
| 2021-01-19 | $32.51 | $32.67 | $32.40 | $32.66 | $32.32 | 21,445 |
| 2021-01-15 | $32.25 | $32.25 | $31.86 | $32.00 | $31.67 | 23,467 |
| 2021-01-14 | $32.40 | $32.59 | $32.33 | $32.42 | $32.09 | 18,313 |
| 2021-01-13 | $31.93 | $32.16 | $31.80 | $32.00 | $31.67 | 55,469 |
| 2021-01-12 | $31.88 | $31.97 | $31.80 | $31.91 | $31.58 | 45,151 |
| 2021-01-11 | $31.62 | $31.78 | $31.62 | $31.69 | $31.36 | 26,361 |
| 2021-01-08 | $31.87 | $32.15 | $31.68 | $32.15 | $31.82 | 45,253 |
| 2021-01-07 | $31.37 | $31.61 | $31.37 | $31.59 | $31.26 | 14,349 |
| 2021-01-06 | $31.05 | $31.53 | $31.05 | $31.19 | $30.87 | 47,354 |
| 2021-01-05 | $30.55 | $31.14 | $30.55 | $31.10 | $30.78 | 141,556 |
| 2021-01-04 | $31.00 | $31.04 | $30.31 | $30.48 | $30.16 | 53,132 |
| 2020-12-31 | $30.81 | $30.81 | $30.59 | $30.73 | $30.41 | 25,744 |
| 2020-12-30 | $30.53 | $30.85 | $30.53 | $30.73 | $30.41 | 31,949 |
| 2020-12-29 | $30.42 | $30.42 | $30.17 | $30.35 | $30.04 | 49,531 |
| 2020-12-28 | $30.14 | $30.26 | $30.14 | $30.22 | $29.83 | 19,731 |
| 2020-12-24 | $30.20 | $30.22 | $29.99 | $30.09 | $29.71 | 8,325 |
| 2020-12-23 | $30.21 | $30.50 | $30.21 | $30.42 | $30.03 | 19,424 |
| 2020-12-22 | $30.05 | $30.11 | $29.93 | $30.01 | $29.62 | 33,868 |
| 2020-12-21 | $29.89 | $30.25 | $29.79 | $30.13 | $29.75 | 24,509 |
| 2020-12-18 | $30.23 | $30.23 | $30.01 | $30.12 | $29.74 | 14,755 |
| 2020-12-17 | $30.32 | $30.36 | $30.21 | $30.27 | $29.88 | 17,014 |
| 2020-12-16 | $30.06 | $30.25 | $30.01 | $30.22 | $29.83 | 27,605 |
| 2020-12-15 | $29.80 | $29.95 | $29.75 | $29.93 | $29.55 | 35,202 |
| 2020-12-14 | $30.03 | $30.06 | $29.78 | $29.78 | $29.40 | 32,760 |
| 2020-12-11 | $29.94 | $29.94 | $29.75 | $29.91 | $29.53 | 24,502 |
| 2020-12-10 | $29.84 | $30.11 | $29.84 | $30.06 | $29.68 | 23,577 |
| 2020-12-09 | $30.15 | $30.23 | $29.88 | $29.98 | $29.60 | 15,926 |
| 2020-12-08 | $30.06 | $30.16 | $29.91 | $30.11 | $29.73 | 43,842 |
| 2020-12-07 | $30.09 | $30.11 | $29.92 | $29.92 | $29.54 | 24,791 |
| 2020-12-04 | $30.23 | $30.23 | $30.08 | $30.21 | $29.83 | 19,591 |
| 2020-12-03 | $29.91 | $30.11 | $29.91 | $29.93 | $29.55 | 26,699 |
| 2020-12-02 | $29.77 | $29.84 | $29.56 | $29.82 | $29.44 | 21,642 |
| 2020-12-01 | $29.81 | $29.99 | $29.71 | $29.91 | $29.53 | 20,784 |
| 2020-11-30 | $29.89 | $29.89 | $29.43 | $29.45 | $29.07 | 33,187 |
| 2020-11-27 | $30.15 | $30.17 | $30.05 | $30.14 | $29.76 | 25,942 |
| 2020-11-25 | $30.09 | $30.10 | $29.85 | $30.09 | $29.71 | 36,615 |
| 2020-11-24 | $29.96 | $30.22 | $29.87 | $30.22 | $29.83 | 26,054 |
| 2020-11-23 | $29.52 | $29.66 | $29.39 | $29.52 | $29.14 | 11,693 |
| 2020-11-20 | $29.35 | $29.47 | $29.33 | $29.35 | $28.98 | 21,384 |
| 2020-11-19 | $28.95 | $29.32 | $28.95 | $29.32 | $28.94 | 23,072 |
| 2020-11-18 | $29.33 | $29.42 | $29.16 | $29.16 | $28.78 | 21,312 |
| 2020-11-17 | $29.25 | $29.36 | $29.12 | $29.24 | $28.86 | 14,474 |
| 2020-11-16 | $29.16 | $29.30 | $29.14 | $29.26 | $28.89 | 18,202 |
| 2020-11-13 | $28.63 | $28.88 | $28.63 | $28.83 | $28.46 | 11,149 |
| 2020-11-12 | $28.64 | $28.68 | $28.26 | $28.28 | $27.92 | 24,214 |
| 2020-11-11 | $28.46 | $28.63 | $28.46 | $28.57 | $28.21 | 10,805 |
| 2020-11-10 | $28.50 | $28.67 | $28.44 | $28.49 | $28.13 | 25,754 |
| 2020-11-09 | $29.48 | $29.56 | $28.95 | $28.98 | $28.61 | 17,289 |
| 2020-11-06 | $28.56 | $28.66 | $28.44 | $28.66 | $28.29 | 5,587 |
| 2020-11-05 | $28.25 | $28.60 | $28.23 | $28.46 | $28.10 | 12,146 |
| 2020-11-04 | $27.41 | $27.99 | $27.35 | $27.75 | $27.40 | 9,617 |
| 2020-11-03 | $26.78 | $27.14 | $26.67 | $27.01 | $26.67 | 12,826 |
| 2020-11-02 | $26.64 | $26.70 | $26.53 | $26.64 | $26.30 | 18,836 |
| 2020-10-30 | $26.58 | $26.58 | $26.16 | $26.31 | $25.97 | 16,333 |
| 2020-10-29 | $26.29 | $26.70 | $26.29 | $26.61 | $26.27 | 14,786 |
| 2020-10-28 | $26.50 | $26.50 | $26.13 | $26.14 | $25.81 | 33,042 |
| 2020-10-27 | $26.98 | $27.05 | $26.91 | $26.92 | $26.58 | 14,880 |
| 2020-10-26 | $27.32 | $27.32 | $26.81 | $26.97 | $26.63 | 57,051 |
| 2020-10-23 | $27.41 | $27.56 | $27.30 | $27.51 | $27.16 | 11,792 |
| 2020-10-22 | $27.36 | $27.55 | $27.16 | $27.50 | $27.15 | 9,845 |
| 2020-10-21 | $27.29 | $27.52 | $27.29 | $27.38 | $27.03 | 17,169 |
| 2020-10-20 | $27.16 | $27.54 | $27.16 | $27.36 | $27.01 | 12,719 |
| 2020-10-19 | $27.24 | $27.27 | $26.91 | $26.92 | $26.57 | 9,312 |
| 2020-10-16 | $27.19 | $27.33 | $27.19 | $27.24 | $26.89 | 13,110 |
| 2020-10-15 | $26.87 | $27.04 | $26.82 | $27.02 | $26.68 | 10,792 |
| 2020-10-14 | $27.55 | $27.55 | $27.27 | $27.29 | $26.94 | 15,418 |
| 2020-10-13 | $27.52 | $27.57 | $27.42 | $27.47 | $27.12 | 25,690 |
| 2020-10-12 | $27.48 | $27.82 | $27.48 | $27.74 | $27.38 | 22,121 |
| 2020-10-09 | $27.20 | $27.29 | $27.11 | $27.21 | $26.86 | 9,229 |
| 2020-10-08 | $26.81 | $27.08 | $26.81 | $26.97 | $26.63 | 14,568 |
| 2020-10-07 | $26.60 | $26.84 | $26.60 | $26.81 | $26.47 | 22,461 |
| 2020-10-06 | $26.44 | $26.81 | $26.32 | $26.37 | $26.03 | 26,404 |
| 2020-10-05 | $26.19 | $26.38 | $26.18 | $26.38 | $26.04 | 19,482 |
| 2020-10-02 | $25.64 | $26.11 | $25.64 | $26.00 | $25.66 | 15,239 |
| 2020-10-01 | $25.96 | $26.14 | $25.95 | $26.07 | $25.74 | 15,921 |
| 2020-09-30 | $25.54 | $25.93 | $25.54 | $25.78 | $25.45 | 7,900 |
| 2020-09-29 | $25.48 | $25.58 | $25.42 | $25.47 | $25.14 | 9,560 |
| 2020-09-28 | $25.47 | $25.63 | $25.43 | $25.56 | $25.23 | 26,807 |
| 2020-09-25 | $24.80 | $25.17 | $24.67 | $25.15 | $24.83 | 24,944 |
| 2020-09-24 | $24.80 | $25.20 | $24.80 | $25.00 | $24.68 | 34,110 |
| 2020-09-23 | $25.48 | $25.60 | $25.03 | $25.03 | $24.72 | 47,410 |
| 2020-09-22 | $25.46 | $25.46 | $25.12 | $25.43 | $25.11 | 36,391 |
| 2020-09-21 | $25.32 | $25.36 | $25.04 | $25.35 | $25.03 | 40,105 |
| 2020-09-18 | $26.16 | $26.16 | $25.69 | $25.89 | $25.56 | 23,699 |
| 2020-09-17 | $25.90 | $26.06 | $25.84 | $25.88 | $25.55 | 27,830 |
| 2020-09-16 | $26.29 | $26.47 | $26.26 | $26.26 | $25.92 | 11,419 |
| 2020-09-15 | $26.21 | $26.32 | $26.21 | $26.23 | $25.89 | 6,554 |
| 2020-09-14 | $25.84 | $26.14 | $25.84 | $26.08 | $25.74 | 4,527 |
| 2020-09-11 | $25.83 | $25.87 | $25.53 | $25.71 | $25.39 | 7,540 |
| 2020-09-10 | $26.09 | $26.21 | $25.49 | $25.55 | $25.22 | 22,048 |
| 2020-09-09 | $25.98 | $26.08 | $25.83 | $26.03 | $25.69 | 17,074 |
| 2020-09-08 | $25.94 | $25.94 | $25.68 | $25.78 | $25.45 | 18,537 |
| 2020-09-04 | $26.51 | $26.60 | $26.05 | $26.51 | $26.17 | 9,604 |
| 2020-09-03 | $27.05 | $27.08 | $26.32 | $26.44 | $26.10 | 18,592 |
| 2020-09-02 | $27.10 | $27.42 | $27.04 | $27.37 | $27.02 | 22,706 |
| 2020-09-01 | $26.79 | $27.05 | $26.79 | $26.97 | $26.62 | 15,998 |
| 2020-08-31 | $26.92 | $26.92 | $26.79 | $26.80 | $26.46 | 23,395 |
| 2020-08-28 | $26.90 | $27.05 | $26.89 | $27.04 | $26.70 | 10,233 |
| 2020-08-27 | $26.90 | $26.93 | $26.70 | $26.80 | $26.46 | 11,085 |
| 2020-08-26 | $26.67 | $26.87 | $26.63 | $26.86 | $26.52 | 17,489 |
| 2020-08-25 | $26.42 | $26.63 | $26.42 | $26.61 | $26.27 | 13,957 |
| 2020-08-24 | $26.42 | $26.42 | $26.28 | $26.32 | $25.98 | 32,489 |
| 2020-08-21 | $25.78 | $25.98 | $25.74 | $25.94 | $25.61 | 19,635 |
| 2020-08-20 | $25.57 | $25.80 | $25.57 | $25.79 | $25.46 | 13,060 |
| 2020-08-19 | $26.01 | $26.01 | $25.81 | $25.83 | $25.50 | 29,866 |
| 2020-08-18 | $25.94 | $26.01 | $25.86 | $25.96 | $25.62 | 12,579 |
| 2020-08-17 | $25.74 | $25.85 | $25.72 | $25.78 | $25.45 | 24,931 |
| 2020-08-14 | $25.71 | $25.74 | $25.59 | $25.64 | $25.31 | 13,352 |
| 2020-08-13 | $25.91 | $25.91 | $25.65 | $25.70 | $25.37 | 11,447 |
| 2020-08-12 | $25.79 | $25.94 | $25.79 | $25.88 | $25.55 | 27,170 |
| 2020-08-11 | $25.70 | $25.88 | $25.50 | $25.51 | $25.18 | 12,398 |
| 2020-08-10 | $25.50 | $25.53 | $25.27 | $25.49 | $25.17 | 21,285 |
| 2020-08-07 | $25.32 | $25.49 | $25.19 | $25.37 | $25.05 | 11,407 |
| 2020-08-06 | $25.31 | $25.62 | $25.31 | $25.62 | $25.29 | 36,974 |
| 2020-08-05 | $25.35 | $25.59 | $25.35 | $25.55 | $25.22 | 12,675 |
| 2020-08-04 | $25.09 | $25.20 | $25.05 | $25.19 | $24.87 | 54,810 |
| 2020-08-03 | $24.95 | $25.11 | $24.95 | $25.03 | $24.71 | 19,198 |
| 2020-07-31 | $24.98 | $24.98 | $24.62 | $24.74 | $24.42 | 14,305 |
| 2020-07-30 | $24.64 | $24.83 | $24.54 | $24.83 | $24.51 | 20,137 |
| 2020-07-29 | $24.86 | $25.05 | $24.81 | $24.99 | $24.67 | 6,885 |
| 2020-07-28 | $24.85 | $24.92 | $24.62 | $24.73 | $24.41 | 16,689 |
| 2020-07-27 | $24.85 | $25.00 | $24.85 | $24.96 | $24.64 | 24,360 |
| 2020-07-24 | $24.82 | $24.93 | $24.68 | $24.86 | $24.54 | 16,060 |
| 2020-07-23 | $25.33 | $25.39 | $25.04 | $25.05 | $24.73 | 12,258 |
| 2020-07-22 | $25.38 | $25.40 | $25.25 | $25.37 | $25.04 | 18,758 |
| 2020-07-21 | $25.65 | $25.68 | $25.47 | $25.50 | $25.18 | 12,770 |
| 2020-07-20 | $25.00 | $25.34 | $25.00 | $25.34 | $25.02 | 34,411 |
| 2020-07-17 | $24.93 | $25.03 | $24.92 | $25.01 | $24.69 | 6,700 |
| 2020-07-16 | $24.87 | $25.04 | $24.80 | $25.01 | $24.69 | 23,612 |
| 2020-07-15 | $25.15 | $25.32 | $25.01 | $25.18 | $24.86 | 18,066 |
| 2020-07-14 | $24.68 | $24.89 | $24.59 | $24.87 | $24.55 | 18,138 |
| 2020-07-13 | $25.40 | $25.53 | $24.89 | $24.89 | $24.58 | 26,624 |
| 2020-07-10 | $24.92 | $25.22 | $24.80 | $25.19 | $24.87 | 12,838 |
| 2020-07-09 | $25.07 | $25.12 | $24.77 | $25.01 | $24.69 | 16,362 |
| 2020-07-08 | $24.56 | $24.93 | $24.56 | $24.93 | $24.61 | 10,503 |
| 2020-07-07 | $24.67 | $24.70 | $24.29 | $24.31 | $24.00 | 9,231 |
| 2020-07-06 | $24.50 | $24.85 | $24.50 | $24.85 | $24.53 | 12,050 |
| 2020-07-02 | $24.05 | $24.15 | $23.98 | $23.99 | $23.68 | 21,188 |
| 2020-07-01 | $23.60 | $23.77 | $23.56 | $23.67 | $23.37 | 24,442 |
| 2020-06-30 | $23.36 | $23.59 | $23.36 | $23.59 | $23.29 | 13,087 |
| 2020-06-29 | $23.25 | $23.42 | $23.23 | $23.38 | $23.08 | 5,337 |
| 2020-06-26 | $23.64 | $23.64 | $23.18 | $23.18 | $22.89 | 17,303 |
| 2020-06-25 | $23.62 | $23.86 | $23.50 | $23.86 | $23.56 | 17,533 |
| 2020-06-24 | $24.09 | $24.09 | $23.60 | $23.70 | $23.40 | 32,554 |
| 2020-06-23 | $24.32 | $24.38 | $24.22 | $24.26 | $23.95 | 14,111 |
| 2020-06-22 | $23.90 | $24.04 | $23.80 | $24.01 | $23.71 | 10,056 |
| 2020-06-19 | $24.00 | $24.09 | $23.80 | $23.84 | $23.54 | 8,585 |
| 2020-06-18 | $23.96 | $24.02 | $23.88 | $23.95 | $23.64 | 10,722 |
| 2020-06-17 | $24.12 | $24.16 | $23.97 | $24.03 | $23.72 | 56,670 |
| 2020-06-16 | $24.21 | $24.26 | $23.74 | $23.92 | $23.62 | 44,247 |
| 2020-06-15 | $23.09 | $23.74 | $23.08 | $23.63 | $23.32 | 19,413 |
| 2020-06-12 | $23.74 | $23.74 | $23.18 | $23.52 | $23.22 | 13,473 |
| 2020-06-11 | $23.57 | $23.84 | $23.07 | $23.07 | $22.78 | 44,979 |
| 2020-06-10 | $24.69 | $24.69 | $24.40 | $24.45 | $24.14 | 10,515 |
| 2020-06-09 | $24.53 | $24.64 | $24.39 | $24.55 | $24.24 | 32,904 |
| 2020-06-08 | $24.69 | $24.84 | $24.61 | $24.81 | $24.49 | 20,817 |
| 2020-06-05 | $24.38 | $24.71 | $24.38 | $24.49 | $24.18 | 44,403 |
| 2020-06-04 | $23.71 | $24.02 | $23.71 | $23.85 | $23.55 | 22,991 |
| 2020-06-03 | $23.48 | $23.92 | $23.48 | $23.83 | $23.52 | 39,652 |
| 2020-06-02 | $23.04 | $23.26 | $23.04 | $23.22 | $22.92 | 28,804 |
| 2020-06-01 | $22.64 | $22.96 | $22.64 | $22.92 | $22.63 | 39,719 |
| 2020-05-29 | $22.34 | $22.59 | $22.20 | $22.59 | $22.31 | 77,932 |
| 2020-05-28 | $22.65 | $22.73 | $22.34 | $22.38 | $22.09 | 106,608 |
| 2020-05-27 | $22.62 | $22.65 | $22.20 | $22.61 | $22.32 | 141,381 |
| 2020-05-26 | $22.32 | $22.56 | $22.32 | $22.37 | $22.09 | 34,671 |
| 2020-05-22 | $21.89 | $21.89 | $21.67 | $21.70 | $21.42 | 71,851 |
| 2020-05-21 | $22.32 | $22.35 | $22.06 | $22.08 | $21.79 | 12,366 |
| 2020-05-20 | $22.39 | $22.56 | $22.29 | $22.32 | $22.04 | 15,592 |
| 2020-05-19 | $21.97 | $22.30 | $21.97 | $22.02 | $21.74 | 11,972 |
| 2020-05-18 | $21.60 | $22.06 | $21.60 | $21.99 | $21.71 | 12,259 |
| 2020-05-15 | $20.96 | $21.11 | $20.88 | $21.06 | $20.79 | 45,851 |
| 2020-05-14 | $20.63 | $21.21 | $20.47 | $21.21 | $20.94 | 25,930 |
| 2020-05-13 | $21.52 | $21.52 | $20.85 | $21.04 | $20.77 | 23,476 |
| 2020-05-12 | $21.81 | $21.81 | $21.33 | $21.35 | $21.08 | 31,857 |
| 2020-05-11 | $21.68 | $21.77 | $21.59 | $21.65 | $21.38 | 894,754 |
| 2020-05-08 | $21.64 | $21.75 | $21.59 | $21.75 | $21.47 | 16,732 |
| 2020-05-07 | $21.18 | $21.31 | $21.12 | $21.16 | $20.89 | 10,729 |
| 2020-05-06 | $20.93 | $21.09 | $20.91 | $20.93 | $20.66 | 42,009 |
| 2020-05-05 | $21.15 | $21.31 | $20.96 | $20.99 | $20.72 | 39,071 |
| 2020-05-04 | $20.75 | $20.86 | $20.58 | $20.86 | $20.59 | 35,383 |
| 2020-05-01 | $21.36 | $21.36 | $20.78 | $20.86 | $20.59 | 26,474 |
| 2020-04-30 | $21.97 | $22.02 | $21.70 | $21.82 | $21.54 | 33,627 |
| 2020-04-29 | $21.80 | $22.20 | $21.74 | $22.09 | $21.81 | 29,484 |
| 2020-04-28 | $21.45 | $21.52 | $21.08 | $21.08 | $20.81 | 67,987 |
| 2020-04-27 | $20.86 | $21.19 | $20.86 | $21.07 | $20.80 | 18,835 |
| 2020-04-24 | $20.54 | $20.66 | $20.32 | $20.61 | $20.35 | 30,892 |
| 2020-04-23 | $20.61 | $20.66 | $20.36 | $20.42 | $20.16 | 36,289 |
| 2020-04-22 | $20.50 | $20.53 | $20.37 | $20.41 | $20.15 | 53,016 |
| 2020-04-21 | $19.99 | $20.16 | $19.87 | $19.93 | $19.68 | 33,404 |
| 2020-04-20 | $20.51 | $20.81 | $20.45 | $20.50 | $20.24 | 37,350 |
| 2020-04-17 | $20.67 | $20.77 | $20.55 | $20.74 | $20.48 | 45,285 |
| 2020-04-16 | $20.37 | $20.39 | $20.04 | $20.25 | $19.99 | 40,515 |
| 2020-04-15 | $20.20 | $20.41 | $20.15 | $20.27 | $20.01 | 36,330 |
| 2020-04-14 | $20.71 | $20.93 | $20.64 | $20.74 | $20.47 | 60,823 |
| 2020-04-13 | $20.57 | $20.57 | $20.10 | $20.45 | $20.19 | 25,188 |
| 2020-04-09 | $20.58 | $20.72 | $20.34 | $20.46 | $20.20 | 57,854 |
| 2020-04-08 | $19.85 | $20.20 | $19.85 | $20.20 | $19.94 | 155,930 |
| 2020-04-07 | $20.27 | $20.29 | $19.86 | $19.86 | $19.61 | 21,745 |
| 2020-04-06 | $19.08 | $19.53 | $19.06 | $19.40 | $19.15 | 119,321 |
| 2020-04-03 | $18.60 | $18.76 | $18.14 | $18.49 | $18.25 | 57,653 |
| 2020-04-02 | $18.51 | $18.85 | $18.42 | $18.58 | $18.34 | 18,231 |
| 2020-04-01 | $18.66 | $18.83 | $18.33 | $18.45 | $18.21 | 62,750 |
| 2020-03-31 | $19.58 | $19.58 | $19.22 | $19.25 | $19.00 | 48,820 |
| 2020-03-30 | $19.27 | $19.34 | $18.99 | $19.29 | $19.04 | 41,076 |
| 2020-03-27 | $19.57 | $19.64 | $19.23 | $19.26 | $19.01 | 105,344 |
| 2020-03-26 | $19.55 | $20.29 | $19.55 | $20.29 | $20.03 | 49,662 |
| 2020-03-25 | $18.88 | $19.82 | $18.77 | $19.19 | $18.95 | 74,749 |
| 2020-03-24 | $18.28 | $18.87 | $18.09 | $18.68 | $18.44 | 114,204 |
| 2020-03-23 | $17.20 | $17.39 | $16.77 | $17.08 | $16.86 | 87,025 |
| 2020-03-20 | $18.01 | $18.29 | $17.27 | $17.30 | $17.08 | 65,671 |
| 2020-03-19 | $17.24 | $18.10 | $17.08 | $17.83 | $17.60 | 307,213 |
| 2020-03-18 | $17.42 | $17.79 | $16.70 | $17.44 | $17.22 | 307,487 |
| 2020-03-17 | $18.09 | $18.71 | $17.65 | $18.43 | $18.20 | 72,474 |
| 2020-03-16 | $18.91 | $18.92 | $17.75 | $17.75 | $17.52 | 69,520 |
| 2020-03-13 | $19.96 | $20.08 | $19.15 | $20.00 | $19.74 | 160,612 |
| 2020-03-12 | $19.18 | $19.75 | $18.86 | $19.02 | $18.77 | 246,581 |
| 2020-03-11 | $21.33 | $21.41 | $20.66 | $20.86 | $20.60 | 49,306 |
| 2020-03-10 | $21.80 | $21.83 | $21.13 | $21.81 | $21.54 | 112,029 |
| 2020-03-09 | $21.30 | $21.61 | $20.76 | $20.88 | $20.61 | 176,286 |
| 2020-03-06 | $22.80 | $23.00 | $22.45 | $22.79 | $22.50 | 56,361 |
| 2020-03-05 | $23.53 | $23.83 | $23.36 | $23.47 | $23.17 | 30,200 |
| 2020-03-04 | $23.85 | $24.09 | $23.71 | $24.07 | $23.76 | 36,190 |
| 2020-03-03 | $24.25 | $24.25 | $23.39 | $23.56 | $23.26 | 56,291 |
| 2020-03-02 | $23.63 | $24.12 | $23.33 | $24.11 | $23.80 | 86,464 |
| 2020-02-28 | $23.07 | $23.57 | $22.79 | $23.57 | $23.27 | 102,681 |
| 2020-02-27 | $23.85 | $24.34 | $23.65 | $23.66 | $23.36 | 54,638 |
| 2020-02-26 | $24.55 | $24.88 | $24.34 | $24.34 | $24.03 | 53,652 |
| 2020-02-25 | $24.99 | $25.02 | $24.28 | $24.37 | $24.05 | 84,755 |
| 2020-02-24 | $24.87 | $24.95 | $24.75 | $24.86 | $24.55 | 53,290 |
| 2020-02-21 | $26.01 | $26.01 | $25.68 | $25.77 | $25.44 | 17,109 |
| 2020-02-20 | $26.36 | $26.38 | $25.96 | $26.09 | $25.76 | 20,627 |
| 2020-02-19 | $26.22 | $26.42 | $26.16 | $26.40 | $26.06 | 41,272 |
| 2020-02-18 | $26.18 | $26.21 | $25.99 | $26.13 | $25.79 | 23,171 |
| 2020-02-14 | $26.36 | $26.37 | $26.19 | $26.24 | $25.91 | 14,930 |
| 2020-02-13 | $26.23 | $26.39 | $26.18 | $26.29 | $25.95 | 12,662 |
| 2020-02-12 | $26.33 | $26.41 | $26.26 | $26.39 | $26.05 | 10,523 |
| 2020-02-11 | $26.11 | $26.30 | $26.01 | $26.05 | $25.72 | 20,066 |
| 2020-02-10 | $25.67 | $25.86 | $25.67 | $25.83 | $25.50 | 13,125 |
| 2020-02-07 | $25.75 | $25.85 | $25.70 | $25.77 | $25.44 | 31,899 |
| 2020-02-06 | $25.88 | $25.96 | $25.84 | $25.96 | $25.63 | 12,343 |
| 2020-02-05 | $25.91 | $25.91 | $25.64 | $25.80 | $25.47 | 17,062 |
| 2020-02-04 | $25.55 | $25.74 | $25.48 | $25.66 | $25.33 | 23,143 |
| 2020-02-03 | $24.93 | $25.23 | $24.93 | $25.08 | $24.76 | 23,089 |
| 2020-01-31 | $24.80 | $24.89 | $24.67 | $24.74 | $24.42 | 12,125 |
| 2020-01-30 | $24.91 | $25.00 | $24.75 | $25.00 | $24.68 | 74,357 |
| 2020-01-29 | $25.35 | $25.36 | $25.22 | $25.28 | $24.95 | 40,891 |
| 2020-01-28 | $24.92 | $25.30 | $24.92 | $25.26 | $24.94 | 23,507 |
| 2020-01-27 | $24.65 | $25.00 | $24.49 | $24.85 | $24.53 | 39,302 |
| 2020-01-24 | $25.94 | $25.94 | $25.46 | $25.53 | $25.20 | 20,315 |
| 2020-01-23 | $25.89 | $25.94 | $25.69 | $25.90 | $25.57 | 41,977 |
| 2020-01-22 | $26.17 | $26.28 | $26.09 | $26.14 | $25.80 | 22,807 |
| 2020-01-21 | $26.02 | $26.08 | $25.90 | $25.97 | $25.64 | 47,134 |
| 2020-01-17 | $26.37 | $26.39 | $26.14 | $26.25 | $25.91 | 17,948 |
| 2020-01-16 | $26.25 | $26.27 | $26.17 | $26.25 | $25.92 | 10,571 |
| 2020-01-15 | $25.98 | $26.17 | $25.98 | $26.06 | $25.73 | 19,359 |
| 2020-01-14 | $26.08 | $26.32 | $26.02 | $26.08 | $25.75 | 80,632 |
| 2020-01-13 | $26.05 | $26.18 | $25.92 | $26.12 | $25.79 | 34,369 |
| 2020-01-10 | $26.05 | $26.09 | $25.89 | $25.89 | $25.56 | 34,686 |
| 2020-01-09 | $26.06 | $26.09 | $25.94 | $26.04 | $25.71 | 14,639 |
| 2020-01-08 | $25.70 | $25.91 | $25.70 | $25.84 | $25.51 | 54,280 |
| 2020-01-07 | $25.68 | $25.87 | $25.60 | $25.82 | $25.49 | 45,409 |
| 2020-01-06 | $25.37 | $25.62 | $25.37 | $25.59 | $25.26 | 24,722 |
| 2020-01-03 | $25.36 | $25.71 | $25.36 | $25.54 | $25.21 | 51,353 |
| 2020-01-02 | $25.32 | $25.72 | $25.32 | $25.69 | $25.36 | 30,984 |
| 2019-12-31 | $25.02 | $25.18 | $25.00 | $25.10 | $24.78 | 78,616 |
| 2019-12-30 | $25.25 | $25.25 | $25.05 | $25.05 | $24.73 | 57,453 |
| 2019-12-27 | $25.45 | $25.45 | $25.21 | $25.26 | $24.94 | 33,719 |
| 2019-12-26 | $25.75 | $25.88 | $25.72 | $25.84 | $24.95 | 11,271 |
| 2019-12-24 | $25.50 | $25.71 | $25.50 | $25.63 | $24.74 | 21,709 |
| 2019-12-23 | $25.50 | $25.67 | $25.50 | $25.62 | $24.74 | 21,118 |
| 2019-12-20 | $25.58 | $25.58 | $25.41 | $25.46 | $24.58 | 25,789 |
| 2019-12-19 | $25.41 | $25.41 | $25.32 | $25.39 | $24.51 | 19,881 |
| 2019-12-18 | $25.47 | $25.59 | $25.43 | $25.48 | $24.60 | 18,703 |
| 2019-12-17 | $25.30 | $25.45 | $25.30 | $25.43 | $24.55 | 22,758 |
| 2019-12-16 | $25.11 | $25.28 | $25.11 | $25.18 | $24.31 | 17,395 |
| 2019-12-13 | $24.93 | $25.12 | $24.85 | $24.96 | $24.09 | 35,013 |
| 2019-12-12 | $24.69 | $24.96 | $24.69 | $24.91 | $24.05 | 40,172 |
| 2019-12-11 | $24.45 | $24.61 | $24.39 | $24.58 | $23.73 | 52,566 |
| 2019-12-10 | $24.41 | $24.45 | $24.29 | $24.35 | $23.51 | 33,648 |
| 2019-12-09 | $24.31 | $24.49 | $24.31 | $24.37 | $23.53 | 14,496 |
| 2019-12-06 | $24.28 | $24.37 | $24.28 | $24.35 | $23.51 | 25,109 |
| 2019-12-05 | $24.01 | $24.12 | $24.00 | $24.09 | $23.26 | 20,301 |
| 2019-12-04 | $24.03 | $24.10 | $23.97 | $24.01 | $23.18 | 14,133 |
| 2019-12-03 | $23.77 | $23.85 | $23.64 | $23.85 | $23.03 | 23,789 |
| 2019-12-02 | $24.29 | $24.29 | $24.08 | $24.15 | $23.32 | 9,007 |
| 2019-11-29 | $24.45 | $24.45 | $24.36 | $24.36 | $23.52 | 4,631 |
| 2019-11-27 | $24.52 | $24.68 | $24.52 | $24.65 | $23.80 | 13,508 |
| 2019-11-26 | $24.44 | $24.53 | $24.44 | $24.53 | $23.68 | 10,609 |
| 2019-11-25 | $24.36 | $24.56 | $24.36 | $24.52 | $23.68 | 13,503 |
| 2019-11-22 | $24.18 | $24.23 | $24.09 | $24.13 | $23.30 | 25,072 |
| 2019-11-21 | $24.06 | $24.13 | $24.03 | $24.10 | $23.27 | 11,667 |
| 2019-11-20 | $24.25 | $24.25 | $23.97 | $24.05 | $23.22 | 26,566 |
| 2019-11-19 | $24.51 | $24.51 | $24.34 | $24.36 | $23.52 | 10,701 |
| 2019-11-18 | $24.54 | $24.54 | $24.39 | $24.39 | $23.55 | 6,076 |
| 2019-11-15 | $24.50 | $24.64 | $24.43 | $24.52 | $23.67 | 10,283 |
| 2019-11-14 | $24.24 | $24.39 | $24.23 | $24.29 | $23.45 | 10,512 |
| 2019-11-13 | $24.32 | $24.38 | $24.21 | $24.30 | $23.46 | 24,561 |
| 2019-11-12 | $24.55 | $24.58 | $24.41 | $24.45 | $23.61 | 13,923 |
| 2019-11-11 | $24.43 | $24.53 | $24.43 | $24.51 | $23.67 | 3,818 |
| 2019-11-08 | $24.60 | $24.67 | $24.48 | $24.63 | $23.78 | 19,063 |
| 2019-11-07 | $24.58 | $24.82 | $24.58 | $24.72 | $23.87 | 24,401 |
| 2019-11-06 | $24.43 | $24.50 | $24.36 | $24.36 | $23.52 | 13,731 |
| 2019-11-05 | $24.42 | $24.51 | $24.40 | $24.47 | $23.63 | 10,652 |
| 2019-11-04 | $24.08 | $24.36 | $24.08 | $24.31 | $23.47 | 58,539 |
| 2019-11-01 | $23.73 | $23.91 | $23.73 | $23.86 | $23.04 | 18,401 |
| 2019-10-31 | $23.80 | $23.80 | $23.50 | $23.63 | $22.81 | 15,435 |
| 2019-10-30 | $23.74 | $23.81 | $23.65 | $23.81 | $22.99 | 26,303 |
| 2019-10-29 | $23.76 | $23.80 | $23.65 | $23.76 | $22.94 | 11,453 |
| 2019-10-28 | $23.72 | $23.91 | $23.72 | $23.88 | $23.06 | 6,335 |
| 2019-10-25 | $23.31 | $23.65 | $23.29 | $23.64 | $22.82 | 70,030 |
| 2019-10-24 | $23.43 | $23.56 | $23.43 | $23.56 | $22.75 | 14,686 |
| 2019-10-23 | $23.07 | $23.26 | $23.07 | $23.26 | $22.46 | 32,631 |
| 2019-10-22 | $23.46 | $23.46 | $23.23 | $23.23 | $22.43 | 26,789 |
| 2019-10-21 | $23.32 | $23.45 | $23.32 | $23.43 | $22.62 | 31,082 |
| 2019-10-18 | $23.25 | $23.35 | $23.18 | $23.21 | $22.41 | 14,960 |
| 2019-10-17 | $23.44 | $23.44 | $23.31 | $23.36 | $22.55 | 16,547 |
| 2019-10-16 | $23.26 | $23.32 | $23.21 | $23.26 | $22.46 | 12,701 |
| 2019-10-15 | $23.18 | $23.35 | $23.18 | $23.24 | $22.44 | 7,045 |
| 2019-10-14 | $22.83 | $22.98 | $22.83 | $22.91 | $22.12 | 18,211 |
| 2019-10-11 | $22.82 | $23.13 | $22.75 | $22.98 | $22.19 | 11,733 |
| 2019-10-10 | $22.31 | $22.62 | $22.31 | $22.52 | $21.74 | 109,263 |
| 2019-10-09 | $22.29 | $22.41 | $22.21 | $22.34 | $21.57 | 12,795 |
| 2019-10-08 | $22.31 | $22.31 | $22.10 | $22.16 | $21.39 | 26,890 |
| 2019-10-07 | $22.64 | $22.79 | $22.60 | $22.60 | $21.82 | 12,941 |
| 2019-10-04 | $22.53 | $22.71 | $22.52 | $22.71 | $21.93 | 8,482 |
| 2019-10-03 | $22.24 | $22.49 | $22.00 | $22.48 | $21.70 | 41,796 |
| 2019-10-02 | $22.35 | $22.39 | $22.24 | $22.30 | $21.53 | 22,584 |
| 2019-10-01 | $22.96 | $23.03 | $22.59 | $22.61 | $21.83 | 13,798 |
| 2019-09-30 | $22.88 | $22.92 | $22.83 | $22.86 | $22.07 | 10,889 |
| 2019-09-27 | $23.09 | $23.16 | $22.61 | $22.71 | $21.93 | 12,839 |
| 2019-09-26 | $23.06 | $23.06 | $22.97 | $23.02 | $22.23 | 23,754 |
| 2019-09-25 | $22.86 | $23.12 | $22.83 | $23.12 | $22.32 | 20,973 |
| 2019-09-24 | $23.31 | $23.31 | $22.89 | $22.95 | $22.16 | 14,419 |
| 2019-09-23 | $23.29 | $23.49 | $23.27 | $23.41 | $22.60 | 19,115 |
| 2019-09-20 | $23.69 | $23.69 | $23.43 | $23.43 | $22.62 | 11,243 |
| 2019-09-19 | $23.57 | $23.77 | $23.57 | $23.63 | $22.81 | 21,959 |
| 2019-09-18 | $23.59 | $23.64 | $23.43 | $23.64 | $22.82 | 36,548 |
| 2019-09-17 | $23.60 | $23.66 | $23.54 | $23.65 | $22.83 | 15,612 |
| 2019-09-16 | $23.74 | $23.82 | $23.72 | $23.77 | $22.95 | 9,130 |
| 2019-09-13 | $23.79 | $23.81 | $23.74 | $23.74 | $22.92 | 12,114 |
| 2019-09-12 | $23.60 | $23.81 | $23.52 | $23.69 | $22.87 | 27,157 |
| 2019-09-11 | $23.40 | $23.52 | $23.39 | $23.51 | $22.70 | 44,442 |
| 2019-09-10 | $23.30 | $23.30 | $23.13 | $23.21 | $22.41 | 22,589 |
| 2019-09-09 | $23.21 | $23.36 | $23.20 | $23.26 | $22.46 | 5,413 |
| 2019-09-06 | $23.16 | $23.17 | $23.09 | $23.12 | $22.32 | 36,954 |
| 2019-09-05 | $22.95 | $23.21 | $22.95 | $23.17 | $22.37 | 7,115 |
| 2019-09-04 | $22.73 | $22.73 | $22.55 | $22.65 | $21.87 | 18,774 |
| 2019-09-03 | $22.41 | $22.51 | $22.20 | $22.21 | $21.44 | 16,895 |
| 2019-08-30 | $22.71 | $22.75 | $22.52 | $22.62 | $21.84 | 12,657 |
| 2019-08-29 | $22.38 | $22.60 | $22.38 | $22.60 | $21.82 | 10,953 |
| 2019-08-28 | $22.15 | $22.27 | $22.14 | $22.19 | $21.42 | 9,141 |
| 2019-08-27 | $22.15 | $22.17 | $21.98 | $22.07 | $21.31 | 26,012 |
| 2019-08-26 | $22.04 | $22.07 | $21.98 | $21.99 | $21.23 | 27,327 |
| 2019-08-23 | $22.32 | $22.48 | $21.90 | $21.92 | $21.16 | 22,627 |
| 2019-08-22 | $22.60 | $22.60 | $22.31 | $22.45 | $21.67 | 17,433 |
| 2019-08-21 | $22.52 | $22.64 | $22.51 | $22.51 | $21.73 | 10,620 |
| 2019-08-20 | $22.45 | $22.53 | $22.42 | $22.47 | $21.69 | 31,274 |
| 2019-08-19 | $22.60 | $22.64 | $22.55 | $22.55 | $21.77 | 12,078 |
| 2019-08-16 | $22.08 | $22.38 | $22.04 | $22.38 | $21.61 | 12,348 |
| 2019-08-15 | $21.99 | $21.99 | $21.73 | $21.85 | $21.10 | 38,818 |
| 2019-08-14 | $22.16 | $22.16 | $21.80 | $21.80 | $21.05 | 28,015 |
| 2019-08-13 | $22.10 | $22.78 | $22.10 | $22.55 | $21.77 | 35,454 |
| 2019-08-12 | $22.09 | $22.18 | $22.00 | $22.05 | $21.29 | 23,849 |
| 2019-08-09 | $22.55 | $22.55 | $22.30 | $22.34 | $21.57 | 19,207 |
| 2019-08-08 | $22.31 | $22.66 | $22.31 | $22.66 | $21.88 | 7,949 |
| 2019-08-07 | $21.97 | $22.26 | $21.82 | $22.26 | $21.49 | 14,892 |
| 2019-08-06 | $22.07 | $22.18 | $21.88 | $22.16 | $21.39 | 26,936 |
| 2019-08-05 | $22.13 | $22.13 | $21.70 | $21.82 | $21.06 | 35,772 |
| 2019-08-02 | $22.73 | $22.76 | $22.51 | $22.74 | $21.95 | 23,481 |
| 2019-08-01 | $23.49 | $23.68 | $22.93 | $23.04 | $22.24 | 15,955 |
| 2019-07-31 | $23.56 | $23.69 | $23.26 | $23.45 | $22.64 | 35,130 |
| 2019-07-30 | $23.48 | $23.62 | $23.42 | $23.60 | $22.79 | 19,796 |
| 2019-07-29 | $23.95 | $23.95 | $23.71 | $23.81 | $22.98 | 10,849 |
| 2019-07-26 | $23.87 | $23.95 | $23.83 | $23.93 | $23.10 | 11,606 |
| 2019-07-25 | $23.97 | $23.97 | $23.72 | $23.77 | $22.95 | 19,885 |
| 2019-07-24 | $23.74 | $24.02 | $23.74 | $24.02 | $23.19 | 14,035 |
| 2019-07-23 | $23.76 | $23.90 | $23.71 | $23.85 | $23.03 | 16,718 |
| 2019-07-22 | $23.44 | $23.49 | $23.37 | $23.47 | $22.65 | 49,238 |
| 2019-07-19 | $23.44 | $23.49 | $23.30 | $23.30 | $22.50 | 24,389 |
| 2019-07-18 | $23.23 | $23.32 | $23.19 | $23.32 | $22.52 | 13,687 |
| 2019-07-17 | $23.37 | $23.37 | $23.26 | $23.27 | $22.47 | 13,846 |
| 2019-07-16 | $23.55 | $23.63 | $23.44 | $23.47 | $22.66 | 20,963 |
| 2019-07-15 | $23.52 | $23.57 | $23.47 | $23.53 | $22.72 | 22,481 |
| 2019-07-12 | $23.39 | $23.49 | $23.38 | $23.44 | $22.63 | 11,982 |
| 2019-07-11 | $23.46 | $23.46 | $23.26 | $23.34 | $22.53 | 13,200 |
| 2019-07-10 | $23.44 | $23.44 | $23.24 | $23.33 | $22.52 | 28,567 |
| 2019-07-09 | $23.06 | $23.35 | $23.06 | $23.35 | $22.54 | 11,429 |
| 2019-07-08 | $23.48 | $23.48 | $23.27 | $23.35 | $22.54 | 19,817 |
| 2019-07-05 | $23.74 | $23.74 | $23.54 | $23.66 | $22.85 | 3,519 |
| 2019-07-03 | $23.67 | $23.79 | $23.65 | $23.75 | $22.93 | 9,474 |
| 2019-07-02 | $23.67 | $23.76 | $23.65 | $23.70 | $22.88 | 18,136 |
| 2019-07-01 | $23.84 | $23.84 | $23.60 | $23.71 | $22.89 | 20,913 |
| 2019-06-28 | $23.24 | $23.42 | $23.24 | $23.33 | $22.52 | 19,214 |
| 2019-06-27 | $23.20 | $23.26 | $23.17 | $23.26 | $22.46 | 10,004 |
| 2019-06-26 | $23.02 | $23.13 | $23.02 | $23.12 | $22.32 | 25,039 |
| 2019-06-25 | $22.95 | $22.95 | $22.74 | $22.79 | $22.00 | 21,355 |
| 2019-06-24 | $23.15 | $23.15 | $22.99 | $23.01 | $22.22 | 102,893 |
| 2019-06-21 | $23.09 | $23.22 | $23.09 | $23.21 | $22.41 | 6,521 |
| 2019-06-20 | $23.24 | $23.30 | $23.14 | $23.23 | $22.43 | 26,936 |
| 2019-06-19 | $23.00 | $23.04 | $22.87 | $22.95 | $22.16 | 45,633 |
| 2019-06-18 | $22.68 | $23.05 | $22.68 | $22.93 | $22.14 | 56,493 |
| 2019-06-17 | $22.48 | $22.53 | $22.46 | $22.50 | $21.73 | 17,332 |
| 2019-06-14 | $22.41 | $22.49 | $22.40 | $22.42 | $21.65 | 10,802 |
| 2019-06-13 | $22.65 | $22.71 | $22.55 | $22.64 | $21.86 | 23,507 |
| 2019-06-12 | $22.52 | $22.52 | $22.40 | $22.45 | $21.67 | 18,017 |
| 2019-06-11 | $22.81 | $22.96 | $22.72 | $22.72 | $21.94 | 43,703 |
| 2019-06-10 | $22.65 | $22.83 | $22.63 | $22.67 | $21.89 | 13,490 |
| 2019-06-07 | $22.43 | $22.58 | $22.43 | $22.50 | $21.72 | 12,662 |
| 2019-06-06 | $22.06 | $22.29 | $22.04 | $22.25 | $21.48 | 14,914 |
| 2019-06-05 | $22.31 | $22.40 | $22.03 | $22.21 | $21.44 | 23,125 |
| 2019-06-04 | $22.00 | $22.30 | $21.94 | $22.27 | $21.50 | 44,954 |
| 2019-06-03 | $21.85 | $21.90 | $21.65 | $21.77 | $21.02 | 20,721 |
| 2019-05-31 | $21.90 | $22.00 | $21.88 | $21.92 | $21.16 | 16,393 |
| 2019-05-30 | $22.27 | $22.31 | $22.09 | $22.16 | $21.39 | 19,324 |
| 2019-05-29 | $22.15 | $22.16 | $21.97 | $22.16 | $21.39 | 7,229 |
| 2019-05-28 | $22.42 | $22.44 | $22.22 | $22.28 | $21.51 | 6,314 |
| 2019-05-24 | $22.49 | $22.49 | $22.32 | $22.36 | $21.59 | 24,893 |
| 2019-05-23 | $22.52 | $22.52 | $22.23 | $22.31 | $21.54 | 9,102 |
| 2019-05-22 | $22.94 | $23.05 | $22.83 | $22.85 | $22.06 | 13,757 |
| 2019-05-21 | $22.96 | $23.09 | $22.93 | $23.07 | $22.27 | 18,957 |
| 2019-05-20 | $22.78 | $22.84 | $22.62 | $22.70 | $21.92 | 8,150 |
| 2019-05-17 | $23.12 | $23.28 | $23.02 | $23.02 | $22.23 | 9,495 |
| 2019-05-16 | $23.40 | $23.61 | $23.40 | $23.45 | $22.64 | 10,757 |
| 2019-05-15 | $23.09 | $23.50 | $23.09 | $23.48 | $22.66 | 10,581 |
| 2019-05-14 | $23.02 | $23.35 | $23.02 | $23.18 | $22.38 | 40,595 |
| 2019-05-13 | $23.05 | $23.11 | $22.80 | $22.89 | $22.10 | 65,729 |
| 2019-05-10 | $23.60 | $23.71 | $23.27 | $23.65 | $22.83 | 13,625 |
| 2019-05-09 | $23.36 | $23.57 | $23.10 | $23.53 | $22.72 | 28,510 |
| 2019-05-08 | $23.66 | $23.82 | $23.60 | $23.67 | $22.85 | 28,096 |
| 2019-05-07 | $23.94 | $23.94 | $23.52 | $23.65 | $22.83 | 23,032 |
| 2019-05-06 | $23.97 | $24.24 | $23.88 | $24.24 | $23.40 | 191,634 |
| 2019-05-03 | $24.51 | $24.68 | $24.51 | $24.67 | $23.82 | 18,383 |
| 2019-05-02 | $24.34 | $24.53 | $24.19 | $24.29 | $23.45 | 11,035 |
| 2019-05-01 | $24.60 | $24.69 | $24.40 | $24.40 | $23.56 | 24,944 |
| 2019-04-30 | $24.62 | $24.75 | $24.43 | $24.64 | $23.79 | 156,511 |
| 2019-04-29 | $24.75 | $24.89 | $24.72 | $24.83 | $23.97 | 23,836 |
| 2019-04-26 | $24.52 | $24.67 | $24.52 | $24.67 | $23.82 | 83,520 |
| 2019-04-25 | $24.33 | $24.59 | $24.33 | $24.48 | $23.63 | 48,440 |
| 2019-04-24 | $24.72 | $24.75 | $24.40 | $24.46 | $23.62 | 54,091 |
| 2019-04-23 | $24.47 | $24.71 | $24.47 | $24.70 | $23.85 | 53,778 |
| 2019-04-22 | $24.40 | $24.53 | $24.39 | $24.49 | $23.65 | 48,844 |
| 2019-04-18 | $24.33 | $24.49 | $24.31 | $24.48 | $23.63 | 33,309 |
| 2019-04-17 | $24.54 | $24.54 | $24.32 | $24.48 | $23.63 | 42,050 |
| 2019-04-16 | $24.19 | $24.34 | $24.19 | $24.34 | $23.50 | 19,938 |
| 2019-04-15 | $24.26 | $24.26 | $23.97 | $24.08 | $23.25 | 18,960 |
| 2019-04-12 | $24.13 | $24.30 | $24.13 | $24.16 | $23.33 | 35,945 |
| 2019-04-11 | $23.88 | $23.94 | $23.86 | $23.93 | $23.10 | 14,584 |
| 2019-04-10 | $23.77 | $23.90 | $23.68 | $23.90 | $23.07 | 28,618 |
| 2019-04-09 | $24.02 | $24.02 | $23.68 | $23.74 | $22.92 | 27,513 |
| 2019-04-08 | $24.04 | $24.11 | $24.00 | $24.08 | $23.24 | 14,817 |
| 2019-04-05 | $23.92 | $24.09 | $23.92 | $24.09 | $23.26 | 7,711 |
| 2019-04-04 | $23.67 | $23.83 | $23.67 | $23.82 | $23.00 | 12,547 |
| 2019-04-03 | $23.79 | $23.91 | $23.63 | $23.67 | $22.85 | 23,933 |
| 2019-04-02 | $23.68 | $23.68 | $23.50 | $23.57 | $22.76 | 9,318 |
| 2019-04-01 | $23.40 | $23.66 | $23.40 | $23.65 | $22.83 | 26,047 |
| 2019-03-29 | $23.03 | $23.20 | $23.02 | $23.19 | $22.39 | 13,767 |
| 2019-03-28 | $22.79 | $22.90 | $22.73 | $22.90 | $22.11 | 13,885 |
| 2019-03-27 | $22.94 | $23.00 | $22.78 | $22.82 | $22.03 | 35,461 |
| 2019-03-26 | $22.95 | $22.95 | $22.77 | $22.90 | $22.11 | 15,549 |
| 2019-03-25 | $22.64 | $22.92 | $22.63 | $22.86 | $22.07 | 321,369 |
| 2019-03-22 | $23.22 | $23.23 | $22.73 | $22.76 | $21.97 | 24,462 |
| 2019-03-21 | $23.20 | $23.44 | $23.16 | $23.37 | $22.56 | 24,280 |
| 2019-03-20 | $23.32 | $23.44 | $23.10 | $23.33 | $22.52 | 52,668 |
| 2019-03-19 | $23.32 | $23.47 | $23.29 | $23.33 | $22.52 | 10,692 |
| 2019-03-18 | $23.10 | $23.33 | $23.10 | $23.31 | $22.51 | 14,100 |
| 2019-03-15 | $23.06 | $23.13 | $23.01 | $23.03 | $22.23 | 12,077 |
| 2019-03-14 | $22.97 | $23.02 | $22.87 | $22.89 | $22.10 | 12,220 |
| 2019-03-13 | $23.12 | $23.12 | $23.01 | $23.08 | $22.28 | 30,033 |
| 2019-03-12 | $23.15 | $23.16 | $22.96 | $23.03 | $22.23 | 21,272 |
| 2019-03-11 | $22.77 | $23.00 | $22.77 | $23.00 | $22.21 | 7,915 |
| 2019-03-08 | $22.40 | $22.48 | $22.29 | $22.48 | $21.70 | 11,966 |
| 2019-03-07 | $22.85 | $22.86 | $22.65 | $22.65 | $21.87 | 10,516 |
| 2019-03-06 | $23.43 | $23.44 | $23.17 | $23.17 | $22.37 | 17,363 |
| 2019-03-05 | $23.27 | $23.48 | $23.27 | $23.48 | $22.67 | 12,812 |
| 2019-03-04 | $23.45 | $23.45 | $23.09 | $23.35 | $22.54 | 11,242 |
| 2019-03-01 | $23.21 | $23.38 | $23.18 | $23.28 | $22.48 | 15,111 |
| 2019-02-28 | $23.17 | $23.21 | $22.95 | $23.11 | $22.31 | 19,918 |
| 2019-02-27 | $22.90 | $23.04 | $22.87 | $22.96 | $22.17 | 27,988 |
| 2019-02-26 | $22.98 | $23.14 | $22.96 | $23.10 | $22.30 | 12,990 |
| 2019-02-25 | $23.22 | $23.40 | $23.08 | $23.08 | $22.28 | 27,134 |
| 2019-02-22 | $22.73 | $22.88 | $22.72 | $22.88 | $22.09 | 18,229 |
| 2019-02-21 | $22.61 | $22.61 | $22.47 | $22.54 | $21.76 | 18,494 |
| 2019-02-20 | $22.61 | $22.88 | $22.61 | $22.76 | $21.97 | 75,206 |
| 2019-02-19 | $22.37 | $22.69 | $22.37 | $22.69 | $21.91 | 25,361 |
| 2019-02-15 | $22.32 | $22.42 | $22.32 | $22.42 | $21.65 | 21,408 |
| 2019-02-14 | $22.22 | $22.33 | $22.12 | $22.30 | $21.53 | 29,997 |
| 2019-02-13 | $22.44 | $22.44 | $22.28 | $22.31 | $21.54 | 31,975 |
| 2019-02-12 | $22.23 | $22.30 | $22.21 | $22.23 | $21.46 | 33,804 |
| 2019-02-11 | $21.93 | $21.98 | $21.90 | $21.94 | $21.18 | 21,285 |
| 2019-02-08 | $21.78 | $21.86 | $21.66 | $21.81 | $21.06 | 42,879 |
| 2019-02-07 | $22.14 | $22.18 | $21.78 | $21.94 | $21.18 | 23,103 |
| 2019-02-06 | $22.50 | $22.52 | $22.33 | $22.36 | $21.59 | 60,093 |
| 2019-02-05 | $22.26 | $22.52 | $22.26 | $22.47 | $21.69 | 29,059 |
| 2019-02-04 | $22.14 | $22.21 | $22.11 | $22.19 | $21.42 | 9,585 |
| 2019-02-01 | $22.25 | $22.25 | $22.13 | $22.18 | $21.41 | 32,236 |
| 2019-01-31 | $22.22 | $22.41 | $22.21 | $22.29 | $21.52 | 58,294 |
| 2019-01-30 | $21.81 | $22.08 | $21.73 | $22.02 | $21.26 | 18,128 |
| 2019-01-29 | $21.69 | $21.69 | $21.53 | $21.58 | $20.83 | 90,169 |
| 2019-01-28 | $21.57 | $21.64 | $21.49 | $21.62 | $20.87 | 50,255 |
| 2019-01-25 | $21.79 | $21.92 | $21.79 | $21.82 | $21.07 | 12,522 |
| 2019-01-24 | $21.51 | $21.53 | $21.38 | $21.50 | $20.76 | 34,740 |
| 2019-01-23 | $21.43 | $21.43 | $21.17 | $21.26 | $20.53 | 42,706 |
| 2019-01-22 | $21.70 | $21.87 | $21.32 | $21.35 | $20.61 | 44,391 |
| 2019-01-18 | $21.59 | $21.83 | $21.59 | $21.72 | $20.97 | 71,683 |
| 2019-01-17 | $21.15 | $21.50 | $21.15 | $21.36 | $20.62 | 11,904 |
| 2019-01-16 | $21.10 | $21.37 | $21.10 | $21.28 | $20.55 | 36,138 |
| 2019-01-15 | $20.90 | $21.09 | $20.90 | $21.06 | $20.33 | 19,486 |
| 2019-01-14 | $20.82 | $20.91 | $20.80 | $20.81 | $20.09 | 17,172 |
| 2019-01-11 | $20.84 | $21.01 | $20.79 | $20.91 | $20.19 | 241,175 |
| 2019-01-10 | $20.87 | $21.00 | $20.83 | $20.97 | $20.25 | 24,893 |
| 2019-01-09 | $20.94 | $21.05 | $20.83 | $21.01 | $20.28 | 100,342 |
| 2019-01-08 | $20.64 | $20.72 | $20.42 | $20.58 | $19.87 | 25,655 |
| 2019-01-07 | $20.22 | $20.48 | $20.18 | $20.40 | $19.70 | 56,526 |
| 2019-01-04 | $19.66 | $20.24 | $19.66 | $20.17 | $19.47 | 24,759 |
| 2019-01-03 | $19.64 | $19.64 | $19.31 | $19.34 | $18.67 | 29,418 |
| 2019-01-02 | $19.37 | $19.85 | $19.37 | $19.79 | $19.11 | 141,133 |
| 2018-12-31 | $19.68 | $19.88 | $19.44 | $19.55 | $18.87 | 198,945 |
| 2018-12-28 | $19.67 | $19.86 | $19.47 | $19.57 | $18.89 | 1,342,365 |
| 2018-12-27 | $19.03 | $19.42 | $18.92 | $19.39 | $18.72 | 337,753 |
| 2018-12-26 | $18.82 | $19.43 | $18.56 | $19.43 | $18.76 | 165,083 |
| 2018-12-24 | $19.64 | $19.74 | $19.36 | $19.41 | $18.00 | 117,528 |
| 2018-12-21 | $20.17 | $20.25 | $19.56 | $19.68 | $18.25 | 465,411 |
| 2018-12-20 | $20.28 | $20.44 | $19.92 | $20.06 | $18.60 | 237,478 |
| 2018-12-19 | $20.77 | $20.99 | $20.18 | $20.31 | $18.83 | 235,052 |
| 2018-12-18 | $20.87 | $21.01 | $20.66 | $20.76 | $19.25 | 131,833 |
| 2018-12-17 | $21.04 | $21.15 | $20.61 | $20.64 | $19.14 | 43,916 |
| 2018-12-14 | $21.22 | $21.35 | $21.03 | $21.07 | $19.54 | 45,781 |
| 2018-12-13 | $21.74 | $21.74 | $21.42 | $21.53 | $19.96 | 83,775 |
| 2018-12-12 | $21.59 | $21.89 | $21.59 | $21.68 | $20.10 | 88,189 |
| 2018-12-11 | $21.64 | $21.64 | $21.17 | $21.30 | $19.75 | 324,452 |
| 2018-12-10 | $21.45 | $21.48 | $21.04 | $21.35 | $19.79 | 93,817 |
| 2018-12-07 | $22.13 | $22.26 | $21.50 | $21.51 | $19.94 | 43,498 |
| 2018-12-06 | $21.70 | $22.01 | $21.48 | $21.99 | $20.39 | 97,318 |
| 2018-12-04 | $22.98 | $22.98 | $22.14 | $22.18 | $20.56 | 114,704 |
| 2018-12-03 | $22.98 | $23.11 | $22.84 | $22.99 | $21.32 | 53,878 |
| 2018-11-30 | $22.22 | $22.39 | $22.22 | $22.37 | $20.74 | 51,162 |
| 2018-11-29 | $22.31 | $22.43 | $22.18 | $22.32 | $20.69 | 121,917 |
| 2018-11-28 | $22.06 | $22.44 | $21.87 | $22.42 | $20.79 | 45,793 |
| 2018-11-27 | $21.85 | $21.92 | $21.81 | $21.85 | $20.26 | 192,645 |
| 2018-11-26 | $21.96 | $22.01 | $21.81 | $21.94 | $20.34 | 48,240 |
| 2018-11-23 | $21.56 | $21.61 | $21.53 | $21.53 | $19.96 | 5,215 |
| 2018-11-21 | $21.61 | $21.89 | $21.61 | $21.71 | $20.13 | 13,294 |
| 2018-11-20 | $21.59 | $21.60 | $21.29 | $21.42 | $19.86 | 88,225 |
| 2018-11-19 | $22.31 | $22.31 | $21.90 | $21.94 | $20.34 | 55,802 |
| 2018-11-16 | $22.59 | $22.59 | $22.30 | $22.51 | $20.87 | 85,690 |
| 2018-11-15 | $22.29 | $22.75 | $22.28 | $22.65 | $21.00 | 68,723 |
| 2018-11-14 | $22.59 | $22.69 | $22.33 | $22.38 | $20.75 | 45,338 |
| 2018-11-13 | $22.25 | $22.65 | $22.25 | $22.30 | $20.68 | 222,356 |
| 2018-11-12 | $22.38 | $22.40 | $22.14 | $22.14 | $20.53 | 19,711 |
| 2018-11-09 | $22.81 | $22.81 | $22.51 | $22.62 | $20.97 | 270,922 |
| 2018-11-08 | $23.17 | $23.28 | $22.95 | $22.99 | $21.32 | 43,962 |
| 2018-11-07 | $23.21 | $23.39 | $23.14 | $23.39 | $21.69 | 133,176 |
| 2018-11-06 | $23.04 | $23.05 | $22.90 | $22.95 | $21.28 | 21,518 |
| 2018-11-05 | $23.01 | $23.01 | $22.85 | $22.96 | $21.28 | 11,801 |
| 2018-11-02 | $23.29 | $23.34 | $22.87 | $22.96 | $21.29 | 59,841 |
| 2018-11-01 | $22.73 | $23.11 | $22.60 | $23.11 | $21.43 | 19,083 |
| 2018-10-31 | $22.31 | $22.66 | $22.31 | $22.55 | $20.91 | 27,614 |
| 2018-10-30 | $21.65 | $22.03 | $21.63 | $22.03 | $20.43 | 28,848 |
| 2018-10-29 | $22.45 | $22.45 | $21.61 | $21.67 | $20.09 | 33,117 |
| 2018-10-26 | $22.01 | $22.49 | $21.95 | $22.17 | $20.56 | 38,742 |
| 2018-10-25 | $22.20 | $22.71 | $22.20 | $22.55 | $20.91 | 14,785 |
| 2018-10-24 | $22.96 | $23.01 | $21.99 | $22.00 | $20.39 | 160,570 |
| 2018-10-23 | $22.79 | $23.10 | $22.61 | $23.02 | $21.34 | 245,885 |
| 2018-10-22 | $23.55 | $23.55 | $23.32 | $23.35 | $21.65 | 15,798 |
| 2018-10-19 | $23.41 | $23.52 | $23.21 | $23.29 | $21.59 | 156,981 |
| 2018-10-18 | $23.53 | $23.58 | $23.13 | $23.23 | $21.54 | 24,681 |
| 2018-10-17 | $23.75 | $23.80 | $23.57 | $23.74 | $22.01 | 50,564 |
| 2018-10-16 | $23.60 | $23.96 | $23.60 | $23.95 | $22.21 | 27,883 |
| 2018-10-15 | $23.46 | $23.63 | $23.35 | $23.46 | $21.75 | 38,122 |
| 2018-10-12 | $23.66 | $23.68 | $23.34 | $23.58 | $21.86 | 37,371 |
| 2018-10-11 | $23.37 | $23.55 | $22.98 | $23.09 | $21.41 | 156,064 |
| 2018-10-10 | $24.20 | $24.21 | $23.41 | $23.41 | $21.70 | 137,900 |
| 2018-10-09 | $24.27 | $24.51 | $24.27 | $24.39 | $22.61 | 33,777 |
| 2018-10-08 | $24.39 | $24.53 | $24.25 | $24.49 | $22.71 | 13,276 |
| 2018-10-05 | $24.74 | $24.92 | $24.43 | $24.56 | $22.77 | 12,490 |
| 2018-10-04 | $25.11 | $25.11 | $24.67 | $24.81 | $23.00 | 28,934 |
| 2018-10-03 | $25.45 | $25.45 | $25.18 | $25.20 | $23.36 | 45,532 |
| 2018-10-02 | $25.37 | $25.37 | $25.18 | $25.19 | $23.36 | 35,363 |
| 2018-10-01 | $25.86 | $25.86 | $25.55 | $25.56 | $23.70 | 11,131 |
| 2018-09-28 | $25.51 | $25.78 | $25.51 | $25.66 | $23.79 | 12,823 |
| 2018-09-27 | $25.74 | $25.87 | $25.72 | $25.74 | $23.87 | 19,662 |
| 2018-09-26 | $25.76 | $25.88 | $25.62 | $25.62 | $23.75 | 26,814 |
| 2018-09-25 | $25.61 | $25.71 | $25.61 | $25.70 | $23.83 | 22,695 |
| 2018-09-24 | $25.68 | $25.72 | $25.57 | $25.58 | $23.72 | 29,796 |
| 2018-09-21 | $26.02 | $26.02 | $25.84 | $25.86 | $23.98 | 16,216 |
| 2018-09-20 | $25.84 | $25.90 | $25.77 | $25.88 | $23.99 | 38,472 |
| 2018-09-19 | $25.31 | $25.69 | $25.31 | $25.67 | $23.80 | 11,398 |
| 2018-09-18 | $25.29 | $25.33 | $25.25 | $25.29 | $23.45 | 17,477 |
| 2018-09-17 | $25.25 | $25.28 | $25.19 | $25.19 | $23.36 | 13,869 |
| 2018-09-14 | $25.46 | $25.54 | $25.34 | $25.45 | $23.60 | 17,669 |
| 2018-09-13 | $25.37 | $25.55 | $25.31 | $25.32 | $23.48 | 17,265 |
| 2018-09-12 | $25.20 | $25.27 | $25.02 | $25.17 | $23.34 | 22,985 |
| 2018-09-11 | $24.84 | $25.25 | $24.83 | $25.18 | $23.35 | 83,656 |
| 2018-09-10 | $25.23 | $25.23 | $25.06 | $25.10 | $23.27 | 17,158 |
| 2018-09-07 | $25.21 | $25.29 | $25.14 | $25.16 | $23.33 | 57,995 |
| 2018-09-06 | $25.49 | $25.49 | $25.11 | $25.23 | $23.39 | 24,000 |
| 2018-09-05 | $25.69 | $25.69 | $25.37 | $25.45 | $23.60 | 38,564 |
| 2018-09-04 | $26.05 | $26.05 | $25.74 | $25.85 | $23.97 | 242,536 |
| 2018-08-31 | $26.19 | $26.30 | $26.15 | $26.24 | $24.33 | 67,273 |
| 2018-08-30 | $26.45 | $26.53 | $26.23 | $26.32 | $24.40 | 22,438 |
| 2018-08-29 | $26.66 | $26.77 | $26.52 | $26.72 | $24.77 | 20,499 |
| 2018-08-28 | $26.63 | $26.67 | $26.51 | $26.52 | $24.59 | 21,380 |
| 2018-08-27 | $26.36 | $26.65 | $26.36 | $26.65 | $24.71 | 41,180 |
| 2018-08-24 | $26.25 | $26.32 | $26.17 | $26.26 | $24.35 | 22,920 |
| 2018-08-23 | $26.41 | $26.44 | $26.06 | $26.06 | $24.16 | 81,462 |
| 2018-08-22 | $26.21 | $26.38 | $26.21 | $26.35 | $24.43 | 20,409 |
| 2018-08-21 | $26.31 | $26.34 | $26.19 | $26.19 | $24.28 | 23,168 |
| 2018-08-20 | $26.06 | $26.24 | $26.06 | $26.14 | $24.24 | 38,514 |
| 2018-08-17 | $25.83 | $26.02 | $25.75 | $26.00 | $24.11 | 26,666 |
| 2018-08-16 | $25.81 | $26.04 | $25.81 | $25.89 | $24.00 | 10,393 |
| 2018-08-15 | $25.84 | $25.84 | $25.41 | $25.69 | $23.82 | 58,025 |
| 2018-08-14 | $26.40 | $26.40 | $26.25 | $26.36 | $24.44 | 15,703 |
| 2018-08-13 | $26.49 | $26.60 | $26.28 | $26.33 | $24.41 | 16,201 |
| 2018-08-10 | $26.56 | $26.60 | $26.45 | $26.54 | $24.61 | 33,011 |
| 2018-08-09 | $26.98 | $26.98 | $26.76 | $26.77 | $24.82 | 20,121 |
| 2018-08-08 | $26.88 | $26.97 | $26.86 | $26.96 | $25.00 | 32,670 |
| 2018-08-07 | $26.98 | $27.10 | $26.96 | $26.96 | $25.00 | 32,186 |
| 2018-08-06 | $26.66 | $26.80 | $26.66 | $26.74 | $24.79 | 12,699 |
| 2018-08-03 | $26.67 | $26.78 | $26.63 | $26.65 | $24.71 | 22,028 |
| 2018-08-02 | $26.32 | $26.59 | $26.32 | $26.58 | $24.64 | 16,819 |
| 2018-08-01 | $26.68 | $26.81 | $26.53 | $26.58 | $24.64 | 24,951 |
| 2018-07-31 | $26.71 | $26.78 | $26.59 | $26.69 | $24.75 | 42,417 |
| 2018-07-30 | $26.94 | $26.94 | $26.61 | $26.69 | $24.75 | 20,026 |
| 2018-07-27 | $27.16 | $27.19 | $26.83 | $26.88 | $24.92 | 14,837 |
| 2018-07-26 | $27.25 | $27.25 | $27.00 | $27.04 | $25.07 | 65,081 |
| 2018-07-25 | $27.00 | $27.43 | $27.00 | $27.43 | $25.43 | 71,575 |
| 2018-07-24 | $27.09 | $27.31 | $26.99 | $27.06 | $25.09 | 39,443 |
| 2018-07-23 | $26.70 | $26.84 | $26.69 | $26.81 | $24.86 | 16,451 |
| 2018-07-20 | $26.90 | $26.90 | $26.75 | $26.81 | $24.86 | 25,639 |
| 2018-07-19 | $26.76 | $26.80 | $26.65 | $26.70 | $24.75 | 42,216 |
| 2018-07-18 | $26.84 | $27.00 | $26.84 | $26.94 | $24.98 | 17,548 |
| 2018-07-17 | $26.70 | $27.00 | $26.70 | $26.93 | $24.97 | 30,359 |
| 2018-07-16 | $26.76 | $26.80 | $26.67 | $26.78 | $24.82 | 33,993 |
| 2018-07-13 | $26.79 | $26.89 | $26.73 | $26.82 | $24.87 | 18,629 |
| 2018-07-12 | $26.71 | $26.82 | $26.64 | $26.80 | $24.85 | 14,339 |
| 2018-07-11 | $26.55 | $26.72 | $26.47 | $26.49 | $24.56 | 26,484 |
| 2018-07-10 | $26.85 | $26.90 | $26.76 | $26.81 | $24.86 | 23,115 |
| 2018-07-09 | $26.67 | $26.83 | $26.64 | $26.82 | $24.87 | 26,140 |
| 2018-07-06 | $26.14 | $26.48 | $26.10 | $26.47 | $24.54 | 11,226 |
| 2018-07-05 | $26.22 | $26.22 | $26.04 | $26.14 | $24.24 | 27,031 |
| 2018-07-03 | $26.18 | $26.26 | $26.03 | $26.03 | $24.14 | 9,470 |
| 2018-07-02 | $25.93 | $26.15 | $25.93 | $26.14 | $24.24 | 72,340 |
| 2018-06-29 | $26.40 | $26.50 | $26.28 | $26.30 | $24.38 | 65,658 |
| 2018-06-28 | $25.88 | $26.11 | $25.70 | $26.06 | $24.16 | 22,017 |
| 2018-06-27 | $26.24 | $26.32 | $25.88 | $25.90 | $24.01 | 56,957 |
| 2018-06-26 | $26.13 | $26.24 | $26.04 | $26.13 | $24.23 | 27,314 |
| 2018-06-25 | $26.62 | $26.62 | $25.97 | $26.10 | $24.20 | 59,895 |
| 2018-06-22 | $26.97 | $26.97 | $26.67 | $26.75 | $24.80 | 37,811 |
| 2018-06-21 | $26.80 | $26.84 | $26.53 | $26.63 | $24.69 | 79,619 |
| 2018-06-20 | $26.92 | $26.96 | $26.87 | $26.90 | $24.94 | 24,435 |
| 2018-06-19 | $26.67 | $26.84 | $26.51 | $26.84 | $24.88 | 128,558 |
| 2018-06-18 | $26.89 | $27.05 | $26.79 | $27.00 | $25.03 | 31,044 |
| 2018-06-15 | $27.03 | $27.08 | $26.90 | $27.00 | $25.03 | 18,437 |
| 2018-06-14 | $27.26 | $27.27 | $27.13 | $27.17 | $25.19 | 47,908 |
| 2018-06-13 | $27.31 | $27.34 | $27.11 | $27.11 | $25.14 | 74,602 |
| 2018-06-12 | $27.28 | $27.39 | $27.19 | $27.31 | $25.32 | 88,698 |
| 2018-06-11 | $27.29 | $27.29 | $27.17 | $27.23 | $25.25 | 52,126 |
| 2018-06-08 | $27.23 | $27.29 | $27.07 | $27.22 | $25.24 | 90,972 |
| 2018-06-07 | $27.30 | $27.31 | $27.01 | $27.17 | $25.19 | 34,500 |
| 2018-06-06 | $27.15 | $27.29 | $27.10 | $27.29 | $25.30 | 21,503 |
| 2018-06-05 | $27.05 | $27.07 | $26.94 | $27.00 | $25.03 | 21,130 |
| 2018-06-04 | $27.02 | $27.06 | $26.95 | $27.03 | $25.06 | 18,949 |
| 2018-06-01 | $26.84 | $26.93 | $26.75 | $26.88 | $24.92 | 37,632 |
| 2018-05-31 | $26.69 | $26.71 | $26.55 | $26.60 | $24.66 | 38,218 |
| 2018-05-30 | $26.55 | $26.70 | $26.50 | $26.66 | $24.72 | 27,956 |
| 2018-05-29 | $26.73 | $26.73 | $26.28 | $26.40 | $24.48 | 37,530 |
| 2018-05-25 | $27.02 | $27.02 | $26.89 | $26.92 | $24.96 | 18,293 |
| 2018-05-24 | $27.12 | $27.14 | $26.87 | $26.99 | $25.02 | 93,982 |
| 2018-05-23 | $26.97 | $27.13 | $26.93 | $27.13 | $25.15 | 11,908 |
| 2018-05-22 | $27.30 | $27.31 | $27.08 | $27.08 | $25.11 | 25,595 |
| 2018-05-21 | $27.22 | $27.22 | $27.09 | $27.13 | $25.15 | 13,905 |
| 2018-05-18 | $27.02 | $27.02 | $26.90 | $26.90 | $24.94 | 21,408 |
| 2018-05-17 | $27.03 | $27.24 | $27.00 | $27.08 | $25.11 | 38,250 |
| 2018-05-16 | $27.02 | $27.20 | $27.01 | $27.09 | $25.12 | 25,298 |
| 2018-05-15 | $26.84 | $26.98 | $26.79 | $26.90 | $24.94 | 124,917 |
| 2018-05-14 | $26.86 | $27.06 | $26.86 | $26.90 | $24.94 | 30,574 |
| 2018-05-11 | $26.97 | $26.97 | $26.79 | $26.79 | $24.84 | 32,098 |
| 2018-05-10 | $26.80 | $26.97 | $26.74 | $26.91 | $24.95 | 23,937 |
| 2018-05-09 | $26.59 | $26.65 | $26.46 | $26.58 | $24.64 | 57,656 |
| 2018-05-08 | $26.29 | $26.42 | $26.28 | $26.38 | $24.46 | 40,529 |
| 2018-05-07 | $26.47 | $26.48 | $26.30 | $26.35 | $24.43 | 12,177 |
| 2018-05-04 | $25.78 | $26.18 | $25.77 | $26.12 | $24.22 | 8,587 |
| 2018-05-03 | $26.05 | $26.05 | $25.49 | $25.83 | $23.95 | 8,713 |
| 2018-05-02 | $26.18 | $26.38 | $26.11 | $26.12 | $24.22 | 10,731 |
| 2018-05-01 | $26.05 | $26.18 | $25.95 | $26.13 | $24.23 | 36,860 |
| 2018-04-30 | $26.33 | $26.38 | $26.13 | $26.17 | $24.26 | 9,964 |
| 2018-04-27 | $26.39 | $26.39 | $26.16 | $26.25 | $24.34 | 17,518 |
| 2018-04-26 | $26.15 | $26.27 | $26.05 | $26.16 | $24.25 | 46,391 |
| 2018-04-25 | $25.91 | $25.91 | $25.64 | $25.83 | $23.95 | 12,448 |
| 2018-04-24 | $26.45 | $26.45 | $25.83 | $25.96 | $24.07 | 41,040 |
| 2018-04-23 | $26.48 | $26.48 | $26.17 | $26.18 | $24.27 | 34,310 |
| 2018-04-20 | $26.59 | $26.59 | $26.41 | $26.43 | $24.50 | 19,789 |
| 2018-04-19 | $26.69 | $26.77 | $26.57 | $26.63 | $24.69 | 34,065 |
| 2018-04-18 | $26.52 | $26.68 | $26.41 | $26.61 | $24.67 | 28,549 |
| 2018-04-17 | $26.26 | $26.52 | $26.25 | $26.45 | $24.52 | 34,176 |
| 2018-04-16 | $26.03 | $26.21 | $26.02 | $26.17 | $24.26 | 27,843 |
| 2018-04-13 | $26.37 | $26.37 | $25.97 | $26.09 | $24.19 | 30,858 |
| 2018-04-12 | $26.29 | $26.41 | $26.27 | $26.35 | $24.43 | 23,539 |
| 2018-04-11 | $26.15 | $26.34 | $26.15 | $26.15 | $24.25 | 32,901 |
| 2018-04-10 | $26.29 | $26.32 | $25.99 | $26.28 | $24.37 | 29,137 |
| 2018-04-09 | $25.93 | $26.14 | $25.77 | $25.77 | $23.89 | 22,019 |
| 2018-04-06 | $25.86 | $26.06 | $25.55 | $25.71 | $23.84 | 22,284 |
| 2018-04-05 | $26.11 | $26.21 | $26.00 | $26.13 | $24.23 | 35,246 |
| 2018-04-04 | $25.10 | $25.84 | $25.10 | $25.76 | $23.88 | 34,297 |
| 2018-04-03 | $25.53 | $25.64 | $25.28 | $25.52 | $23.66 | 18,273 |
| 2018-04-02 | $25.66 | $25.66 | $25.15 | $25.37 | $23.52 | 29,254 |
| 2018-03-29 | $25.66 | $26.03 | $25.60 | $25.96 | $24.07 | 23,693 |
| 2018-03-28 | $25.68 | $25.79 | $25.46 | $25.57 | $23.71 | 20,959 |
| 2018-03-27 | $26.65 | $26.65 | $25.76 | $25.82 | $23.94 | 53,411 |
| 2018-03-26 | $26.19 | $26.43 | $25.86 | $26.38 | $24.46 | 20,152 |
| 2018-03-23 | $26.39 | $26.39 | $25.77 | $25.79 | $23.91 | 150,241 |
| 2018-03-22 | $26.91 | $26.91 | $26.29 | $26.29 | $24.38 | 41,490 |
| 2018-03-21 | $27.17 | $27.30 | $27.10 | $27.18 | $25.20 | 11,979 |
| 2018-03-20 | $27.05 | $27.16 | $27.03 | $27.15 | $25.17 | 19,618 |
| 2018-03-19 | $27.15 | $27.15 | $26.68 | $26.86 | $24.90 | 38,819 |
| 2018-03-16 | $27.25 | $27.31 | $27.21 | $27.26 | $25.27 | 13,462 |
| 2018-03-15 | $27.43 | $27.47 | $27.24 | $27.29 | $25.30 | 26,003 |
| 2018-03-14 | $27.45 | $27.47 | $27.24 | $27.32 | $25.33 | 26,013 |
| 2018-03-13 | $27.79 | $27.79 | $27.25 | $27.29 | $25.30 | 34,495 |
| 2018-03-12 | $27.78 | $27.79 | $27.60 | $27.67 | $25.65 | 19,528 |
| 2018-03-09 | $27.35 | $27.62 | $27.35 | $27.61 | $25.60 | 16,796 |
| 2018-03-08 | $27.20 | $27.20 | $27.06 | $27.17 | $25.19 | 8,270 |
| 2018-03-07 | $26.78 | $27.15 | $26.78 | $27.10 | $25.13 | 45,968 |
| 2018-03-06 | $27.00 | $27.06 | $26.84 | $26.97 | $25.01 | 20,869 |
| 2018-03-05 | $26.37 | $26.83 | $26.35 | $26.79 | $24.84 | 22,018 |
| 2018-03-02 | $26.20 | $26.48 | $26.03 | $26.48 | $24.55 | 28,586 |
| 2018-03-01 | $27.01 | $27.08 | $26.38 | $26.54 | $24.61 | 27,406 |
| 2018-02-28 | $27.30 | $27.35 | $27.00 | $27.01 | $25.04 | 47,779 |
| 2018-02-27 | $27.50 | $27.56 | $27.23 | $27.24 | $25.26 | 24,767 |
| 2018-02-26 | $27.60 | $27.70 | $27.44 | $27.63 | $25.62 | 29,788 |
| 2018-02-23 | $27.24 | $27.51 | $27.20 | $27.51 | $25.50 | 16,808 |
| 2018-02-22 | $27.29 | $27.31 | $27.04 | $27.04 | $25.07 | 37,589 |
| 2018-02-21 | $27.17 | $27.58 | $27.16 | $27.16 | $25.18 | 22,508 |
| 2018-02-20 | $26.80 | $27.19 | $26.80 | $27.05 | $25.08 | 13,622 |
| 2018-02-16 | $26.96 | $27.24 | $26.96 | $27.04 | $25.07 | 28,202 |
| 2018-02-15 | $27.14 | $27.15 | $26.91 | $27.07 | $25.09 | 30,201 |
| 2018-02-14 | $25.95 | $26.79 | $25.95 | $26.71 | $24.76 | 16,713 |
| 2018-02-13 | $25.84 | $26.12 | $25.84 | $26.09 | $24.19 | 174,407 |
| 2018-02-12 | $25.77 | $26.03 | $25.55 | $25.94 | $24.05 | 155,202 |
| 2018-02-09 | $25.41 | $25.52 | $24.55 | $25.37 | $23.52 | 29,075 |
| 2018-02-08 | $26.34 | $26.34 | $25.16 | $25.16 | $23.33 | 41,204 |
| 2018-02-07 | $26.36 | $26.61 | $26.19 | $26.19 | $24.28 | 65,769 |
| 2018-02-06 | $25.57 | $26.62 | $25.43 | $26.56 | $24.63 | 131,196 |
| 2018-02-05 | $26.61 | $27.07 | $25.91 | $26.05 | $24.15 | 109,953 |
| 2018-02-02 | $27.71 | $27.71 | $27.07 | $27.07 | $25.10 | 69,276 |
| 2018-02-01 | $27.82 | $28.11 | $27.80 | $27.89 | $25.86 | 131,980 |
| 2018-01-31 | $28.19 | $28.37 | $27.99 | $28.10 | $26.06 | 32,522 |
| 2018-01-30 | $28.23 | $28.23 | $27.95 | $28.12 | $26.07 | 71,510 |
| 2018-01-29 | $28.72 | $28.74 | $28.51 | $28.52 | $26.44 | 55,999 |
| 2018-01-26 | $28.68 | $28.88 | $28.67 | $28.88 | $26.78 | 72,890 |
| 2018-01-25 | $28.65 | $28.66 | $28.41 | $28.51 | $26.43 | 24,865 |
| 2018-01-24 | $28.37 | $28.54 | $28.27 | $28.44 | $26.37 | 42,811 |
| 2018-01-23 | $28.11 | $28.23 | $28.03 | $28.21 | $26.15 | 76,491 |
| 2018-01-22 | $27.98 | $28.13 | $27.91 | $28.10 | $26.05 | 33,966 |
| 2018-01-19 | $28.03 | $28.03 | $27.88 | $28.02 | $25.98 | 215,027 |
| 2018-01-18 | $27.99 | $28.03 | $27.85 | $27.88 | $25.85 | 18,881 |
| 2018-01-17 | $27.80 | $28.02 | $27.63 | $27.91 | $25.88 | 72,285 |
| 2018-01-16 | $28.37 | $28.37 | $27.73 | $27.83 | $25.80 | 38,622 |
| 2018-01-12 | $27.78 | $27.96 | $27.78 | $27.96 | $25.92 | 44,641 |
| 2018-01-11 | $27.52 | $27.74 | $27.52 | $27.72 | $25.70 | 30,910 |
| 2018-01-10 | $27.45 | $27.62 | $27.40 | $27.52 | $25.52 | 43,125 |
| 2018-01-09 | $27.52 | $27.63 | $27.44 | $27.55 | $25.54 | 41,999 |
| 2018-01-08 | $27.34 | $27.48 | $27.34 | $27.43 | $25.43 | 43,558 |
| 2018-01-05 | $27.16 | $27.38 | $27.16 | $27.34 | $25.35 | 61,483 |
| 2018-01-04 | $27.08 | $27.21 | $27.07 | $27.16 | $25.18 | 147,144 |
| 2018-01-03 | $26.89 | $27.06 | $26.89 | $27.05 | $25.08 | 45,578 |
| 2018-01-02 | $26.46 | $26.75 | $26.46 | $26.75 | $24.80 | 30,191 |
| 2017-12-29 | $26.29 | $26.34 | $26.22 | $26.24 | $24.33 | 52,645 |
| 2017-12-28 | $26.23 | $26.31 | $26.18 | $26.22 | $24.31 | 15,763 |
| 2017-12-27 | $26.13 | $26.24 | $26.13 | $26.18 | $24.27 | 14,616 |
| 2017-12-26 | $26.12 | $26.17 | $26.03 | $26.12 | $24.22 | 18,200 |
| 2017-12-22 | $26.15 | $26.19 | $26.10 | $26.16 | $24.21 | 11,838 |
| 2017-12-21 | $26.01 | $26.21 | $26.01 | $26.16 | $24.21 | 31,252 |
| 2017-12-20 | $26.00 | $26.00 | $25.72 | $25.86 | $23.93 | 25,924 |
| 2017-12-19 | $25.79 | $25.79 | $25.65 | $25.70 | $23.78 | 41,300 |
| 2017-12-18 | $25.66 | $25.79 | $25.56 | $25.71 | $23.79 | 21,340 |
| 2017-12-15 | $25.15 | $25.31 | $25.15 | $25.21 | $23.33 | 89,906 |
| 2017-12-14 | $25.21 | $25.26 | $25.15 | $25.17 | $23.29 | 25,629 |
| 2017-12-13 | $25.39 | $25.39 | $25.26 | $25.27 | $23.38 | 33,750 |
| 2017-12-12 | $25.36 | $25.36 | $25.25 | $25.29 | $23.40 | 102,490 |
| 2017-12-11 | $25.35 | $25.49 | $25.35 | $25.44 | $23.54 | 26,275 |
| 2017-12-08 | $25.48 | $25.48 | $25.34 | $25.36 | $23.47 | 23,251 |
| 2017-12-07 | $25.09 | $25.33 | $25.09 | $25.30 | $23.41 | 571,359 |
| 2017-12-06 | $25.00 | $25.18 | $25.00 | $25.13 | $23.25 | 10,655 |
| 2017-12-05 | $25.17 | $25.32 | $25.12 | $25.12 | $23.24 | 17,466 |
| 2017-12-04 | $25.62 | $25.62 | $25.19 | $25.19 | $23.31 | 10,578 |
| 2017-12-01 | $25.41 | $25.41 | $25.18 | $25.25 | $23.37 | 6,400 |
| 2017-11-30 | $25.44 | $25.53 | $25.16 | $25.40 | $23.50 | 139,513 |
| 2017-11-29 | $25.61 | $25.62 | $25.33 | $25.45 | $23.54 | 49,981 |
| 2017-11-28 | $25.50 | $25.60 | $25.41 | $25.54 | $23.63 | 25,525 |
| 2017-11-27 | $25.59 | $25.62 | $25.46 | $25.48 | $23.58 | 22,973 |
| 2017-11-24 | $25.74 | $25.74 | $25.55 | $25.59 | $23.68 | 5,206 |
| 2017-11-22 | $25.79 | $25.83 | $25.60 | $25.63 | $23.72 | 41,493 |
| 2017-11-21 | $25.58 | $25.68 | $25.58 | $25.63 | $23.72 | 44,179 |
| 2017-11-20 | $25.56 | $25.58 | $25.47 | $25.54 | $23.63 | 11,786 |
| 2017-11-17 | $25.60 | $25.60 | $25.45 | $25.49 | $23.59 | 30,740 |
| 2017-11-16 | $25.26 | $25.45 | $25.25 | $25.42 | $23.52 | 68,788 |
| 2017-11-15 | $25.05 | $25.14 | $24.87 | $25.07 | $23.20 | 211,393 |
| 2017-11-14 | $25.15 | $25.19 | $25.02 | $25.10 | $23.23 | 65,456 |
| 2017-11-13 | $25.26 | $25.34 | $25.24 | $25.27 | $23.38 | 231,248 |
| 2017-11-10 | $25.34 | $25.34 | $25.24 | $25.28 | $23.39 | 9,009 |
| 2017-11-09 | $25.49 | $25.49 | $25.23 | $25.45 | $23.55 | 39,709 |
| 2017-11-08 | $25.54 | $25.60 | $25.43 | $25.55 | $23.65 | 75,244 |
| 2017-11-07 | $25.81 | $25.81 | $25.49 | $25.60 | $23.69 | 38,282 |
| 2017-11-06 | $25.36 | $25.74 | $25.36 | $25.74 | $23.82 | 21,136 |
| 2017-11-03 | $25.35 | $25.43 | $25.22 | $25.36 | $23.46 | 21,207 |
| 2017-11-02 | $25.41 | $25.41 | $25.21 | $25.28 | $23.39 | 39,428 |
| 2017-11-01 | $25.29 | $25.40 | $25.27 | $25.32 | $23.43 | 7,822 |
| 2017-10-31 | $25.03 | $25.19 | $25.03 | $25.19 | $23.31 | 28,869 |
| 2017-10-30 | $24.99 | $25.11 | $24.96 | $24.98 | $23.11 | 21,759 |
| 2017-10-27 | $24.69 | $25.07 | $24.68 | $25.06 | $23.19 | 56,179 |
| 2017-10-26 | $24.52 | $24.52 | $24.39 | $24.44 | $22.61 | 10,932 |
| 2017-10-25 | $24.72 | $24.76 | $24.43 | $24.52 | $22.69 | 30,328 |
| 2017-10-24 | $24.70 | $24.77 | $24.67 | $24.68 | $22.84 | 39,994 |
| 2017-10-23 | $24.89 | $24.89 | $24.67 | $24.67 | $22.83 | 42,288 |
| 2017-10-20 | $24.89 | $24.96 | $24.84 | $24.84 | $22.98 | 47,330 |
| 2017-10-19 | $24.79 | $24.81 | $24.69 | $24.72 | $22.87 | 25,970 |
| 2017-10-18 | $24.99 | $25.04 | $24.91 | $24.91 | $23.05 | 16,920 |
| 2017-10-17 | $24.89 | $24.91 | $24.79 | $24.79 | $22.94 | 47,563 |
| 2017-10-16 | $24.86 | $24.98 | $24.83 | $24.98 | $23.11 | 30,361 |
| 2017-10-13 | $24.77 | $24.86 | $24.77 | $24.78 | $22.93 | 17,628 |
| 2017-10-12 | $24.87 | $24.87 | $24.72 | $24.74 | $22.89 | 18,717 |
| 2017-10-11 | $24.73 | $24.85 | $24.73 | $24.85 | $23.00 | 78,765 |
| 2017-10-10 | $24.72 | $24.79 | $24.72 | $24.77 | $22.92 | 494,985 |
| 2017-10-09 | $24.67 | $24.73 | $24.67 | $24.67 | $22.83 | 12,717 |
| 2017-10-06 | $24.61 | $24.69 | $24.61 | $24.67 | $22.83 | 15,728 |
| 2017-10-05 | $24.64 | $24.67 | $24.58 | $24.64 | $22.80 | 20,602 |
| 2017-10-04 | $24.66 | $24.66 | $24.53 | $24.58 | $22.74 | 42,770 |
| 2017-10-03 | $24.65 | $24.66 | $24.60 | $24.65 | $22.81 | 16,439 |
| 2017-10-02 | $24.54 | $24.54 | $24.47 | $24.54 | $22.71 | 11,473 |
| 2017-09-29 | $24.35 | $24.46 | $24.35 | $24.43 | $22.61 | 20,582 |
| 2017-09-28 | $24.25 | $24.32 | $24.22 | $24.28 | $22.46 | 10,936 |
| 2017-09-27 | $24.19 | $24.34 | $24.14 | $24.31 | $22.49 | 16,157 |
| 2017-09-26 | $24.16 | $24.21 | $24.05 | $24.10 | $22.30 | 12,436 |
| 2017-09-25 | $24.39 | $24.39 | $24.00 | $24.08 | $22.28 | 46,765 |
| 2017-09-22 | $24.45 | $24.45 | $24.39 | $24.43 | $22.61 | 8,854 |
| 2017-09-21 | $24.32 | $24.48 | $24.31 | $24.45 | $22.62 | 9,925 |
| 2017-09-20 | $24.45 | $24.47 | $24.31 | $24.46 | $22.63 | 30,355 |
| 2017-09-19 | $24.34 | $24.35 | $24.28 | $24.34 | $22.52 | 19,238 |
| 2017-09-18 | $24.31 | $24.31 | $24.21 | $24.24 | $22.43 | 14,795 |
| 2017-09-15 | $24.17 | $24.23 | $24.16 | $24.19 | $22.38 | 26,121 |
| 2017-09-14 | $24.07 | $24.24 | $24.07 | $24.18 | $22.37 | 10,467 |
| 2017-09-13 | $23.93 | $24.14 | $23.93 | $24.10 | $22.30 | 12,909 |
| 2017-09-12 | $23.87 | $23.95 | $23.80 | $23.94 | $22.15 | 33,236 |
| 2017-09-11 | $23.49 | $23.70 | $23.49 | $23.69 | $21.92 | 20,547 |
| 2017-09-08 | $23.41 | $23.41 | $23.32 | $23.32 | $21.58 | 11,761 |
| 2017-09-07 | $23.45 | $23.54 | $23.44 | $23.54 | $21.78 | 16,384 |
| 2017-09-06 | $23.38 | $23.43 | $23.36 | $23.42 | $21.67 | 8,990 |
| 2017-09-05 | $23.47 | $23.49 | $23.26 | $23.27 | $21.53 | 14,701 |
| 2017-09-01 | $23.50 | $23.53 | $23.47 | $23.52 | $21.76 | 16,242 |
| 2017-08-31 | $23.20 | $23.38 | $23.20 | $23.33 | $21.59 | 31,930 |
| 2017-08-30 | $22.99 | $23.15 | $22.97 | $23.12 | $21.39 | 23,237 |
| 2017-08-29 | $22.64 | $22.92 | $22.64 | $22.92 | $21.21 | 15,047 |
| 2017-08-28 | $23.08 | $23.08 | $22.83 | $22.86 | $21.15 | 34,740 |
| 2017-08-25 | $23.34 | $23.35 | $23.08 | $23.08 | $21.36 | 24,709 |
| 2017-08-24 | $23.40 | $23.40 | $23.26 | $23.32 | $21.58 | 14,256 |
| 2017-08-23 | $23.18 | $23.40 | $23.16 | $23.36 | $21.62 | 20,342 |
| 2017-08-22 | $23.10 | $23.26 | $23.10 | $23.26 | $21.52 | 36,045 |
| 2017-08-21 | $22.87 | $22.94 | $22.87 | $22.93 | $21.22 | 22,220 |
| 2017-08-18 | $22.85 | $23.01 | $22.75 | $22.92 | $21.21 | 15,434 |
| 2017-08-17 | $23.13 | $23.13 | $22.92 | $22.92 | $21.21 | 19,615 |
| 2017-08-16 | $23.27 | $23.28 | $23.12 | $23.13 | $21.40 | 17,443 |
| 2017-08-15 | $23.08 | $23.11 | $23.01 | $23.11 | $21.38 | 19,774 |
| 2017-08-14 | $23.06 | $23.11 | $23.02 | $23.07 | $21.34 | 13,706 |
| 2017-08-11 | $22.76 | $22.89 | $22.76 | $22.86 | $21.15 | 19,179 |
| 2017-08-10 | $23.00 | $23.04 | $22.84 | $22.85 | $21.14 | 18,547 |
| 2017-08-09 | $23.20 | $23.21 | $23.16 | $23.19 | $21.46 | 9,650 |
| 2017-08-08 | $23.36 | $23.50 | $23.27 | $23.27 | $21.53 | 19,864 |
| 2017-08-07 | $23.17 | $23.33 | $23.17 | $23.30 | $21.56 | 11,133 |
| 2017-08-04 | $23.14 | $23.17 | $23.08 | $23.16 | $21.43 | 12,139 |
| 2017-08-03 | $23.13 | $23.13 | $23.08 | $23.10 | $21.37 | 10,101 |
| 2017-08-02 | $23.33 | $23.33 | $23.07 | $23.18 | $21.45 | 23,308 |
| 2017-08-01 | $23.42 | $23.43 | $23.34 | $23.35 | $21.61 | 14,834 |
| 2017-07-31 | $23.35 | $23.42 | $23.35 | $23.42 | $21.67 | 11,980 |
| 2017-07-28 | $23.42 | $23.45 | $23.42 | $23.45 | $21.70 | 3,005 |
| 2017-07-27 | $23.71 | $23.71 | $23.29 | $23.42 | $21.67 | 15,676 |
| 2017-07-26 | $23.52 | $23.70 | $23.52 | $23.64 | $21.87 | 12,338 |
| 2017-07-25 | $23.46 | $23.52 | $23.41 | $23.49 | $21.74 | 22,291 |
| 2017-07-24 | $23.41 | $23.47 | $23.39 | $23.47 | $21.72 | 14,418 |
| 2017-07-21 | $23.34 | $23.39 | $23.30 | $23.39 | $21.64 | 8,400 |
| 2017-07-20 | $23.48 | $23.48 | $23.36 | $23.39 | $21.64 | 21,399 |
| 2017-07-19 | $23.31 | $23.47 | $23.29 | $23.43 | $21.68 | 10,122 |
| 2017-07-18 | $23.04 | $23.20 | $23.04 | $23.20 | $21.47 | 20,648 |
| 2017-07-17 | $23.17 | $23.17 | $23.02 | $23.06 | $21.34 | 12,207 |
| 2017-07-14 | $23.01 | $23.14 | $23.01 | $23.14 | $21.41 | 7,889 |
| 2017-07-13 | $22.92 | $22.98 | $22.92 | $22.98 | $21.26 | 7,145 |
| 2017-07-12 | $22.71 | $22.91 | $22.71 | $22.90 | $21.19 | 6,045 |
| 2017-07-11 | $22.49 | $22.55 | $22.42 | $22.55 | $20.87 | 7,474 |
| 2017-07-10 | $22.37 | $22.49 | $22.37 | $22.45 | $20.77 | 18,141 |
| 2017-07-07 | $22.14 | $22.21 | $22.06 | $22.18 | $20.52 | 12,223 |
| 2017-07-06 | $22.27 | $22.27 | $22.08 | $22.08 | $20.43 | 10,144 |
| 2017-07-05 | $22.21 | $22.36 | $22.20 | $22.36 | $20.69 | 12,908 |
| 2017-07-03 | $22.38 | $22.38 | $22.30 | $22.30 | $20.63 | 5,330 |
| 2017-06-30 | $22.20 | $22.29 | $22.12 | $22.27 | $20.61 | 9,850 |
| 2017-06-29 | $22.36 | $22.36 | $21.99 | $22.16 | $20.50 | 18,712 |
| 2017-06-28 | $22.23 | $22.35 | $22.09 | $22.31 | $20.64 | 13,579 |
| 2017-06-27 | $22.29 | $22.34 | $22.12 | $22.14 | $20.49 | 9,608 |
| 2017-06-26 | $22.47 | $22.52 | $22.25 | $22.31 | $20.64 | 8,716 |
| 2017-06-23 | $22.18 | $22.32 | $22.18 | $22.31 | $20.64 | 15,104 |
| 2017-06-22 | $22.09 | $22.23 | $22.05 | $22.19 | $20.53 | 12,946 |
| 2017-06-21 | $22.12 | $22.14 | $22.05 | $22.13 | $20.47 | 8,877 |
| 2017-06-20 | $22.25 | $22.25 | $22.09 | $22.10 | $20.45 | 9,255 |
| 2017-06-19 | $22.35 | $22.47 | $22.35 | $22.45 | $20.77 | 20,407 |
| 2017-06-16 | $22.11 | $22.17 | $22.11 | $22.17 | $20.51 | 27,645 |
| 2017-06-15 | $22.05 | $22.05 | $21.90 | $22.01 | $20.37 | 12,156 |
| 2017-06-14 | $22.51 | $22.51 | $22.21 | $22.23 | $20.57 | 16,026 |
| 2017-06-13 | $22.47 | $22.47 | $22.35 | $22.40 | $20.73 | 13,516 |
| 2017-06-12 | $22.31 | $22.37 | $22.19 | $22.23 | $20.57 | 17,605 |
| 2017-06-09 | $22.70 | $22.71 | $22.30 | $22.36 | $20.69 | 20,496 |
| 2017-06-08 | $22.72 | $22.72 | $22.52 | $22.57 | $20.88 | 61,323 |
| 2017-06-07 | $22.60 | $22.62 | $22.50 | $22.58 | $20.89 | 26,146 |
| 2017-06-06 | $22.50 | $22.53 | $22.40 | $22.47 | $20.79 | 19,001 |
| 2017-06-05 | $22.48 | $22.53 | $22.45 | $22.49 | $20.81 | 22,073 |
| 2017-06-02 | $22.51 | $22.51 | $22.44 | $22.49 | $20.81 | 17,016 |
| 2017-06-01 | $22.36 | $22.47 | $22.21 | $22.46 | $20.78 | 31,604 |
| 2017-05-31 | $22.24 | $22.24 | $22.05 | $22.13 | $20.48 | 19,457 |
| 2017-05-30 | $22.51 | $22.51 | $22.33 | $22.33 | $20.66 | 7,900 |
| 2017-05-26 | $22.63 | $22.63 | $22.54 | $22.58 | $20.89 | 18,350 |
| 2017-05-25 | $22.69 | $22.71 | $22.53 | $22.55 | $20.87 | 27,341 |
| 2017-05-24 | $22.65 | $22.65 | $22.50 | $22.57 | $20.88 | 29,380 |
| 2017-05-23 | $22.73 | $22.73 | $22.59 | $22.64 | $20.95 | 14,049 |
| 2017-05-22 | $22.61 | $22.68 | $22.59 | $22.64 | $20.95 | 18,460 |
| 2017-05-19 | $22.31 | $22.52 | $22.31 | $22.49 | $20.81 | 16,765 |
| 2017-05-18 | $22.01 | $22.14 | $21.77 | $22.04 | $20.39 | 33,197 |
| 2017-05-17 | $22.47 | $22.47 | $22.09 | $22.09 | $20.44 | 30,564 |
| 2017-05-16 | $22.61 | $22.68 | $22.58 | $22.66 | $20.97 | 20,431 |
| 2017-05-15 | $22.59 | $22.62 | $22.51 | $22.52 | $20.84 | 11,785 |
| 2017-05-12 | $22.42 | $22.48 | $22.40 | $22.48 | $20.80 | 13,439 |
| 2017-05-11 | $22.26 | $22.37 | $22.16 | $22.34 | $20.67 | 24,432 |
| 2017-05-10 | $22.19 | $22.39 | $22.19 | $22.34 | $20.67 | 10,381 |
| 2017-05-09 | $22.16 | $22.20 | $22.13 | $22.16 | $20.50 | 39,078 |
| 2017-05-08 | $22.00 | $22.03 | $21.93 | $22.03 | $20.38 | 16,434 |
| 2017-05-05 | $21.78 | $21.92 | $21.78 | $21.92 | $20.28 | 13,345 |
| 2017-05-04 | $21.74 | $21.74 | $21.59 | $21.67 | $20.05 | 13,575 |
| 2017-05-03 | $21.71 | $21.74 | $21.67 | $21.73 | $20.11 | 16,931 |
| 2017-05-02 | $21.83 | $21.83 | $21.63 | $21.65 | $20.03 | 21,647 |
| 2017-05-01 | $21.61 | $21.70 | $21.57 | $21.68 | $20.06 | 6,620 |
| 2017-04-28 | $21.69 | $21.69 | $21.51 | $21.52 | $19.91 | 29,030 |
| 2017-04-27 | $21.54 | $21.54 | $21.42 | $21.50 | $19.89 | 14,133 |
| 2017-04-26 | $21.56 | $21.61 | $21.53 | $21.54 | $19.93 | 34,974 |
| 2017-04-25 | $21.53 | $21.66 | $21.53 | $21.64 | $20.02 | 17,154 |
| 2017-04-24 | $21.36 | $21.39 | $21.34 | $21.36 | $19.77 | 4,358 |
| 2017-04-21 | $21.20 | $21.20 | $21.11 | $21.13 | $19.55 | 16,681 |
| 2017-04-20 | $20.98 | $21.16 | $20.98 | $21.16 | $19.58 | 15,885 |
| 2017-04-19 | $21.06 | $21.12 | $20.90 | $20.91 | $19.34 | 14,221 |
| 2017-04-18 | $21.09 | $21.09 | $20.91 | $20.95 | $19.39 | 17,978 |
| 2017-04-17 | $21.00 | $21.09 | $20.93 | $21.09 | $19.51 | 6,469 |
| 2017-04-13 | $21.07 | $21.07 | $20.86 | $20.89 | $19.33 | 29,344 |
| 2017-04-12 | $21.15 | $21.15 | $21.02 | $21.02 | $19.45 | 13,637 |
| 2017-04-11 | $21.06 | $21.11 | $20.95 | $21.09 | $19.51 | 11,285 |
| 2017-04-10 | $21.16 | $21.19 | $21.08 | $21.12 | $19.54 | 17,597 |
| 2017-04-07 | $21.00 | $21.03 | $20.94 | $20.97 | $19.40 | 10,547 |
| 2017-04-06 | $20.92 | $21.09 | $20.92 | $21.06 | $19.49 | 18,648 |
| 2017-04-05 | $21.19 | $21.19 | $20.94 | $20.94 | $19.38 | 16,445 |
| 2017-04-04 | $20.94 | $21.02 | $20.92 | $21.01 | $19.44 | 21,952 |
| 2017-04-03 | $21.13 | $21.13 | $20.87 | $21.07 | $19.50 | 12,440 |
| 2017-03-31 | $21.00 | $21.08 | $21.00 | $21.08 | $19.51 | 19,139 |
| 2017-03-30 | $21.11 | $21.13 | $21.04 | $21.04 | $19.47 | 10,800 |
| 2017-03-29 | $20.99 | $21.13 | $20.99 | $21.13 | $19.55 | 13,667 |
| 2017-03-28 | $20.80 | $20.95 | $20.80 | $20.94 | $19.38 | 10,711 |
| 2017-03-27 | $20.65 | $20.75 | $20.51 | $20.74 | $19.19 | 12,725 |
| 2017-03-24 | $20.77 | $20.83 | $20.77 | $20.80 | $19.24 | 9,943 |
| 2017-03-23 | $20.73 | $20.81 | $20.73 | $20.74 | $19.19 | 16,750 |
| 2017-03-22 | $20.64 | $20.75 | $20.58 | $20.73 | $19.18 | 15,465 |
| 2017-03-21 | $21.24 | $21.24 | $20.71 | $20.72 | $19.17 | 16,141 |
| 2017-03-20 | $21.12 | $21.17 | $21.10 | $21.16 | $19.58 | 15,004 |
| 2017-03-17 | $21.13 | $21.14 | $21.09 | $21.10 | $19.52 | 17,515 |
| 2017-03-16 | $21.27 | $21.28 | $21.13 | $21.15 | $19.57 | 11,915 |
| 2017-03-15 | $20.95 | $21.16 | $20.94 | $21.16 | $19.58 | 19,498 |
| 2017-03-14 | $20.80 | $20.87 | $20.74 | $20.85 | $19.29 | 11,110 |
| 2017-03-13 | $20.96 | $20.96 | $20.89 | $20.91 | $19.35 | 12,191 |
| 2017-03-10 | $20.78 | $20.87 | $20.67 | $20.74 | $19.19 | 32,510 |
| 2017-03-09 | $20.73 | $20.73 | $20.60 | $20.61 | $19.07 | 14,219 |
| 2017-03-08 | $20.76 | $20.76 | $20.64 | $20.64 | $19.10 | 24,231 |
| 2017-03-07 | $20.71 | $20.72 | $20.68 | $20.68 | $19.14 | 19,360 |
| 2017-03-06 | $20.79 | $20.79 | $20.70 | $20.77 | $19.22 | 16,991 |
| 2017-03-03 | $20.81 | $20.83 | $20.77 | $20.83 | $19.27 | 25,179 |
| 2017-03-02 | $20.91 | $20.91 | $20.81 | $20.83 | $19.27 | 46,189 |
| 2017-03-01 | $20.84 | $20.96 | $20.84 | $20.96 | $19.39 | 20,973 |
| 2017-02-28 | $21.20 | $21.20 | $20.54 | $20.57 | $19.03 | 10,984 |
| 2017-02-27 | $20.67 | $20.76 | $20.67 | $20.74 | $19.19 | 21,234 |
| 2017-02-24 | $20.62 | $20.67 | $20.57 | $20.66 | $19.12 | 22,476 |
| 2017-02-23 | $20.94 | $20.94 | $20.75 | $20.80 | $19.25 | 26,840 |
| 2017-02-22 | $20.83 | $20.89 | $20.82 | $20.88 | $19.32 | 23,658 |
| 2017-02-21 | $20.90 | $20.92 | $20.88 | $20.91 | $19.35 | 26,468 |
| 2017-02-17 | $20.69 | $20.73 | $20.68 | $20.72 | $19.17 | 10,692 |
| 2017-02-16 | $20.84 | $20.84 | $20.77 | $20.79 | $19.24 | 22,500 |
| 2017-02-15 | $20.72 | $20.88 | $20.70 | $20.85 | $19.29 | 29,177 |
| 2017-02-14 | $20.55 | $20.59 | $20.44 | $20.57 | $19.03 | 26,109 |
| 2017-02-13 | $20.58 | $20.61 | $20.55 | $20.57 | $19.03 | 31,938 |
| 2017-02-10 | $20.42 | $20.53 | $20.42 | $20.50 | $18.97 | 29,250 |
| 2017-02-09 | $20.26 | $20.37 | $20.26 | $20.36 | $18.84 | 68,863 |
| 2017-02-08 | $20.00 | $20.19 | $20.00 | $20.19 | $18.68 | 17,750 |
| 2017-02-07 | $20.16 | $20.17 | $20.05 | $20.11 | $18.61 | 47,701 |
| 2017-02-06 | $20.25 | $20.25 | $20.19 | $20.20 | $18.69 | 35,406 |
| 2017-02-03 | $20.26 | $21.22 | $20.26 | $20.26 | $18.75 | 56,401 |
| 2017-02-02 | $20.19 | $20.26 | $20.19 | $20.22 | $18.71 | 24,340 |
| 2017-02-01 | $20.17 | $20.19 | $20.11 | $20.19 | $18.68 | 45,644 |
| 2017-01-31 | $20.11 | $20.14 | $20.05 | $20.14 | $18.64 | 42,022 |
| 2017-01-30 | $21.26 | $21.26 | $20.07 | $20.14 | $18.64 | 11,669 |
| 2017-01-27 | $20.39 | $20.42 | $20.37 | $20.37 | $18.85 | 38,079 |
| 2017-01-26 | $20.59 | $20.62 | $20.52 | $20.53 | $19.00 | 66,150 |
| 2017-01-25 | $20.52 | $21.16 | $20.49 | $20.54 | $19.01 | 26,354 |
| 2017-01-24 | $20.33 | $20.46 | $20.31 | $20.43 | $18.90 | 17,557 |
| 2017-01-23 | $20.16 | $20.16 | $20.05 | $20.13 | $18.62 | 40,744 |
| 2017-01-20 | $20.15 | $20.15 | $20.07 | $20.08 | $18.58 | 12,121 |
| 2017-01-19 | $20.11 | $20.11 | $20.03 | $20.07 | $18.57 | 72,720 |
| 2017-01-18 | $20.08 | $20.08 | $20.01 | $20.02 | $18.52 | 25,100 |
| 2017-01-17 | $20.15 | $20.15 | $20.03 | $20.05 | $18.55 | 53,155 |
| 2017-01-13 | $20.18 | $20.24 | $20.15 | $20.21 | $18.70 | 30,616 |
| 2017-01-12 | $20.28 | $20.28 | $20.20 | $20.21 | $18.70 | 2,249 |
Davis Select Worldwide ETF (DWLD) News Headlines
Recent Davis Select Worldwide ETF (DWLD) News
Similar Companies to Davis Select Worldwide ETF (DWLD) 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 | -- | -- | -- |