Fidelity High Dividend ETF (FDVV) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.23 ($0.25) 0.52%
Fidelity High Dividend ETF - Daily Information
Click for more stock information on Fidelity High Dividend ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $48.24 |
| Previous Close | $48.23 |
| High | $48.67 |
| Low | $48.06 |
| Adjusted Open | $48.24 |
| Previous Adjusted Close | $48.23 |
| Adjusted High | $48.67 |
| Adjusted Low | $48.06 |
About Fidelity High Dividend ETF (FDVV)
Normally investing at least 80% of assets in securities included in the Fidelity High Dividend Index℠ and in depository receipts representing securities included in the index. The Fidelity High Dividend Index℠ is designed to reflect the performance of stocks of large and mid-capitalization high-dividend-paying companies that are expected to continue to pay and grow their dividends.Lending securities to earn income for the fund.
Invest in Fidelity High Dividend ETF (FDVV)
Historical Stock Data for Fidelity High Dividend ETF (FDVV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $48.24 | $48.67 | $48.06 | $48.23 | $48.23 | 800,158 |
| 2025-04-30 | $47.78 | $48.10 | $47.10 | $47.98 | $47.98 | 469,754 |
| 2025-04-29 | $47.73 | $48.20 | $47.57 | $48.10 | $48.10 | 630,724 |
| 2025-04-28 | $47.78 | $47.91 | $47.42 | $47.84 | $47.84 | 582,286 |
| 2025-04-25 | $47.52 | $47.79 | $47.18 | $47.70 | $47.70 | 490,092 |
| 2025-04-24 | $47.08 | $47.68 | $46.87 | $47.51 | $47.51 | 448,454 |
| 2025-04-23 | $47.52 | $47.77 | $46.82 | $47.06 | $47.06 | 518,847 |
| 2025-04-22 | $46.10 | $46.80 | $46.06 | $46.65 | $46.65 | 676,334 |
| 2025-04-21 | $46.27 | $46.27 | $45.17 | $45.66 | $45.66 | 465,146 |
| 2025-04-17 | $46.28 | $46.90 | $46.21 | $46.56 | $46.56 | 436,059 |
| 2025-04-16 | $46.44 | $46.80 | $45.78 | $46.14 | $46.14 | 506,931 |
| 2025-04-15 | $46.98 | $47.23 | $46.75 | $46.77 | $46.77 | 510,867 |
| 2025-04-14 | $47.00 | $47.06 | $46.34 | $46.79 | $46.79 | 524,649 |
| 2025-04-11 | $45.35 | $46.43 | $45.05 | $46.26 | $46.26 | 575,397 |
| 2025-04-10 | $46.17 | $46.22 | $44.32 | $45.37 | $45.37 | 630,387 |
| 2025-04-09 | $43.30 | $47.18 | $43.06 | $46.85 | $46.85 | 1,166,415 |
| 2025-04-08 | $45.76 | $45.80 | $43.06 | $43.60 | $43.60 | 1,102,291 |
| 2025-04-07 | $43.47 | $45.69 | $42.81 | $44.38 | $44.38 | 1,701,558 |
| 2025-04-04 | $46.84 | $46.99 | $44.77 | $44.89 | $44.89 | 1,646,038 |
| 2025-04-03 | $48.50 | $48.63 | $47.61 | $47.66 | $47.66 | 969,312 |
| 2025-04-02 | $49.37 | $49.83 | $49.16 | $49.74 | $49.74 | 343,371 |
| 2025-04-01 | $49.54 | $49.71 | $49.12 | $49.59 | $49.59 | 543,239 |
| 2025-03-31 | $48.86 | $49.75 | $48.82 | $49.60 | $49.60 | 483,921 |
| 2025-03-28 | $49.69 | $49.73 | $49.05 | $49.12 | $49.12 | 610,864 |
| 2025-03-27 | $49.78 | $50.01 | $49.60 | $49.70 | $49.70 | 398,984 |
| 2025-03-26 | $50.01 | $50.20 | $49.80 | $49.88 | $49.88 | 371,742 |
| 2025-03-25 | $50.21 | $50.23 | $49.89 | $50.03 | $50.03 | 479,333 |
| 2025-03-24 | $50.00 | $50.24 | $49.90 | $50.17 | $50.17 | 662,552 |
| 2025-03-21 | $49.54 | $49.71 | $49.30 | $49.65 | $49.65 | 409,168 |
| 2025-03-20 | $50.09 | $50.49 | $49.99 | $50.26 | $49.84 | 516,486 |
| 2025-03-19 | $50.08 | $50.62 | $50.04 | $50.37 | $49.95 | 424,046 |
| 2025-03-18 | $50.27 | $50.29 | $49.90 | $50.08 | $49.66 | 363,585 |
| 2025-03-17 | $49.76 | $50.46 | $49.76 | $50.29 | $50.29 | 1,278,524 |
| 2025-03-14 | $49.16 | $49.86 | $49.12 | $49.72 | $49.72 | 433,779 |
| 2025-03-13 | $49.32 | $49.52 | $48.75 | $48.86 | $48.86 | 582,904 |
| 2025-03-12 | $49.59 | $49.61 | $48.92 | $49.32 | $49.32 | 588,881 |
| 2025-03-11 | $49.96 | $50.06 | $49.13 | $49.42 | $49.42 | 1,599,784 |
| 2025-03-10 | $50.25 | $50.53 | $49.58 | $49.99 | $49.99 | 781,934 |
| 2025-03-07 | $49.98 | $50.78 | $49.82 | $50.69 | $50.69 | 441,994 |
| 2025-03-06 | $50.02 | $50.27 | $49.64 | $50.02 | $50.02 | 535,551 |
| 2025-03-05 | $50.14 | $50.64 | $49.76 | $50.49 | $50.49 | 539,647 |
| 2025-03-04 | $50.62 | $50.86 | $50.08 | $50.08 | $50.08 | 984,339 |
| 2025-03-03 | $51.63 | $51.71 | $50.63 | $50.99 | $50.99 | 539,262 |
| 2025-02-28 | $50.87 | $51.53 | $50.70 | $51.42 | $51.42 | 416,844 |
| 2025-02-27 | $51.45 | $51.55 | $50.83 | $50.87 | $50.87 | 338,747 |
| 2025-02-26 | $51.55 | $51.71 | $51.12 | $51.29 | $51.29 | 642,692 |
| 2025-02-25 | $51.64 | $51.72 | $51.29 | $51.48 | $51.48 | 601,685 |
| 2025-02-24 | $51.75 | $51.91 | $51.47 | $51.47 | $51.47 | 712,401 |
| 2025-02-21 | $52.26 | $52.28 | $51.62 | $51.73 | $51.73 | 1,080,382 |
| 2025-02-20 | $52.09 | $52.34 | $51.95 | $52.28 | $52.28 | 643,897 |
| 2025-02-19 | $51.89 | $52.18 | $51.85 | $52.15 | $52.15 | 474,870 |
| 2025-02-18 | $51.71 | $51.92 | $51.65 | $51.88 | $51.88 | 565,904 |
| 2025-02-14 | $51.73 | $51.86 | $51.62 | $51.68 | $51.68 | 523,252 |
| 2025-02-13 | $51.40 | $51.74 | $51.25 | $51.74 | $51.74 | 502,971 |
| 2025-02-12 | $51.14 | $51.50 | $51.02 | $51.45 | $51.45 | 406,115 |
| 2025-02-11 | $51.22 | $51.62 | $51.10 | $51.62 | $51.62 | 444,816 |
| 2025-02-10 | $51.08 | $51.34 | $50.90 | $51.34 | $51.34 | 538,628 |
| 2025-02-07 | $51.24 | $51.26 | $50.80 | $50.88 | $50.88 | 889,467 |
| 2025-02-06 | $51.19 | $51.20 | $50.82 | $51.09 | $51.09 | 1,444,338 |
| 2025-02-05 | $50.73 | $50.97 | $50.45 | $50.95 | $50.95 | 457,296 |
| 2025-02-04 | $50.15 | $50.44 | $50.03 | $50.37 | $50.37 | 398,465 |
| 2025-02-03 | $49.85 | $50.41 | $49.63 | $50.15 | $50.15 | 856,622 |
| 2025-01-31 | $50.97 | $51.04 | $50.38 | $50.50 | $50.50 | 564,214 |
| 2025-01-30 | $50.77 | $50.99 | $50.61 | $50.91 | $50.91 | 526,919 |
| 2025-01-29 | $50.78 | $51.03 | $50.44 | $50.69 | $50.69 | 473,750 |
| 2025-01-28 | $50.87 | $50.87 | $50.56 | $50.84 | $50.84 | 494,586 |
| 2025-01-27 | $50.79 | $50.90 | $50.50 | $50.88 | $50.88 | 631,059 |
| 2025-01-24 | $51.48 | $51.62 | $51.25 | $51.41 | $51.41 | 619,126 |
| 2025-01-23 | $51.16 | $51.48 | $51.16 | $51.47 | $51.47 | 1,025,862 |
| 2025-01-22 | $51.41 | $51.41 | $51.09 | $51.15 | $51.15 | 600,768 |
| 2025-01-21 | $50.97 | $51.25 | $50.93 | $51.25 | $51.25 | 730,473 |
| 2025-01-17 | $50.82 | $50.96 | $50.55 | $50.88 | $50.88 | 592,312 |
| 2025-01-16 | $50.40 | $50.55 | $50.26 | $50.48 | $50.48 | 552,341 |
| 2025-01-15 | $50.31 | $50.44 | $50.14 | $50.39 | $50.39 | 491,363 |
| 2025-01-14 | $49.67 | $49.82 | $49.38 | $49.76 | $49.76 | 487,125 |
| 2025-01-13 | $49.03 | $49.48 | $49.01 | $49.46 | $49.46 | 522,138 |
| 2025-01-10 | $49.97 | $50.00 | $49.22 | $49.35 | $49.35 | 888,221 |
| 2025-01-08 | $50.11 | $50.19 | $49.78 | $50.18 | $50.18 | 641,694 |
| 2025-01-07 | $50.68 | $50.75 | $50.01 | $50.12 | $50.12 | 583,823 |
| 2025-01-06 | $50.73 | $50.95 | $50.40 | $50.51 | $50.51 | 728,118 |
| 2025-01-03 | $50.17 | $50.50 | $50.08 | $50.46 | $50.46 | 735,686 |
| 2025-01-02 | $50.19 | $50.34 | $49.65 | $49.98 | $49.98 | 680,369 |
| 2024-12-31 | $50.03 | $50.16 | $49.72 | $49.94 | $49.94 | 687,859 |
| 2024-12-30 | $49.93 | $50.09 | $49.61 | $49.83 | $49.83 | 760,439 |
| 2024-12-27 | $50.45 | $50.56 | $50.06 | $50.35 | $50.35 | 422,841 |
| 2024-12-26 | $50.50 | $50.71 | $50.37 | $50.66 | $50.66 | 336,078 |
| 2024-12-24 | $50.23 | $50.56 | $50.15 | $50.56 | $50.56 | 328,348 |
| 2024-12-23 | $49.81 | $50.18 | $49.59 | $50.18 | $50.18 | 820,603 |
| 2024-12-20 | $49.08 | $50.12 | $49.02 | $49.85 | $49.85 | 506,346 |
| 2024-12-19 | $50.10 | $50.25 | $49.63 | $49.66 | $49.19 | 616,250 |
| 2024-12-18 | $51.13 | $51.20 | $49.61 | $49.82 | $49.35 | 731,431 |
| 2024-12-17 | $51.15 | $51.17 | $50.93 | $51.11 | $50.62 | 532,891 |
| 2024-12-16 | $51.51 | $51.55 | $51.31 | $51.35 | $50.86 | 781,225 |
| 2024-12-13 | $51.55 | $51.55 | $51.32 | $51.48 | $50.99 | 432,572 |
| 2024-12-12 | $51.44 | $51.44 | $51.22 | $51.28 | $50.79 | 1,348,821 |
| 2024-12-11 | $51.78 | $51.78 | $51.44 | $51.50 | $51.01 | 463,831 |
| 2024-12-10 | $51.80 | $51.80 | $51.39 | $51.53 | $51.04 | 413,254 |
| 2024-12-09 | $52.05 | $52.08 | $51.78 | $51.80 | $51.31 | 411,014 |
| 2024-12-06 | $52.32 | $52.42 | $51.92 | $52.05 | $51.55 | 505,147 |
| 2024-12-05 | $52.27 | $52.45 | $52.25 | $52.26 | $51.76 | 428,224 |
| 2024-12-04 | $52.23 | $52.33 | $52.00 | $52.27 | $51.77 | 483,643 |
| 2024-12-03 | $52.41 | $52.47 | $52.16 | $52.24 | $51.74 | 394,095 |
| 2024-12-02 | $52.65 | $52.71 | $52.25 | $52.38 | $51.88 | 530,431 |
| 2024-11-29 | $52.49 | $52.78 | $52.43 | $52.63 | $52.13 | 291,210 |
| 2024-11-27 | $52.47 | $52.55 | $52.29 | $52.37 | $51.87 | 414,740 |
| 2024-11-26 | $52.40 | $52.54 | $52.23 | $52.51 | $52.01 | 339,164 |
| 2024-11-25 | $52.59 | $52.72 | $52.16 | $52.36 | $51.86 | 606,577 |
| 2024-11-22 | $52.23 | $52.41 | $52.15 | $52.35 | $51.85 | 547,127 |
| 2024-11-21 | $51.97 | $52.25 | $51.63 | $52.13 | $51.63 | 499,992 |
| 2024-11-20 | $51.80 | $51.85 | $51.40 | $51.74 | $51.25 | 444,816 |
| 2024-11-19 | $51.51 | $51.89 | $51.31 | $51.80 | $51.31 | 401,706 |
| 2024-11-18 | $51.36 | $51.74 | $51.31 | $51.70 | $51.21 | 422,346 |
| 2024-11-15 | $51.43 | $51.51 | $51.16 | $51.35 | $50.86 | 630,858 |
| 2024-11-14 | $51.82 | $51.82 | $51.40 | $51.56 | $51.07 | 613,183 |
| 2024-11-13 | $51.72 | $51.79 | $51.42 | $51.69 | $51.20 | 394,204 |
| 2024-11-12 | $51.99 | $52.04 | $51.42 | $51.66 | $51.17 | 477,272 |
| 2024-11-11 | $52.14 | $52.17 | $51.86 | $51.97 | $51.48 | 500,541 |
| 2024-11-08 | $51.82 | $52.17 | $51.81 | $52.09 | $52.09 | 487,827 |
| 2024-11-07 | $51.83 | $51.89 | $51.66 | $51.82 | $51.82 | 730,576 |
| 2024-11-06 | $51.84 | $51.84 | $51.30 | $51.64 | $51.64 | 1,025,421 |
| 2024-11-05 | $50.47 | $50.98 | $50.38 | $50.98 | $50.98 | 524,984 |
| 2024-11-04 | $50.48 | $50.66 | $50.21 | $50.39 | $50.39 | 320,572 |
| 2024-11-01 | $50.54 | $50.84 | $50.24 | $50.32 | $50.32 | 466,227 |
| 2024-10-31 | $50.61 | $50.64 | $50.32 | $50.35 | $50.35 | 430,506 |
| 2024-10-30 | $50.78 | $51.07 | $50.66 | $50.76 | $50.76 | 287,082 |
| 2024-10-29 | $50.98 | $50.98 | $50.68 | $50.86 | $50.86 | 353,164 |
| 2024-10-28 | $51.08 | $51.35 | $51.01 | $51.10 | $51.10 | 427,748 |
| 2024-10-25 | $51.40 | $51.44 | $50.89 | $50.96 | $50.96 | 355,251 |
| 2024-10-24 | $51.35 | $51.49 | $51.02 | $51.25 | $51.25 | 352,406 |
| 2024-10-23 | $51.39 | $51.46 | $50.99 | $51.30 | $51.30 | 416,986 |
| 2024-10-22 | $51.39 | $51.63 | $51.25 | $51.56 | $51.56 | 360,660 |
| 2024-10-21 | $51.72 | $51.81 | $51.34 | $51.48 | $51.48 | 388,145 |
| 2024-10-18 | $51.66 | $51.73 | $51.41 | $51.72 | $51.72 | 526,442 |
| 2024-10-17 | $51.74 | $51.77 | $51.47 | $51.48 | $51.48 | 522,793 |
| 2024-10-16 | $51.22 | $51.59 | $51.17 | $51.56 | $51.56 | 575,159 |
| 2024-10-15 | $51.38 | $51.45 | $51.02 | $51.11 | $51.11 | 362,429 |
| 2024-10-14 | $51.09 | $51.47 | $51.05 | $51.44 | $51.44 | 391,828 |
| 2024-10-11 | $50.69 | $51.10 | $50.65 | $51.07 | $51.07 | 406,119 |
| 2024-10-10 | $50.60 | $50.78 | $50.50 | $50.69 | $50.69 | 488,333 |
| 2024-10-09 | $50.36 | $50.79 | $50.20 | $50.76 | $50.76 | 315,369 |
| 2024-10-08 | $50.35 | $50.45 | $50.15 | $50.42 | $50.42 | 449,794 |
| 2024-10-07 | $50.42 | $50.46 | $50.10 | $50.24 | $50.24 | 412,786 |
| 2024-10-04 | $50.49 | $50.52 | $50.10 | $50.52 | $50.52 | 390,577 |
| 2024-10-03 | $50.29 | $50.47 | $50.14 | $50.35 | $50.35 | 353,230 |
| 2024-10-02 | $50.35 | $50.43 | $50.10 | $50.37 | $50.37 | 342,199 |
| 2024-10-01 | $50.62 | $50.62 | $50.12 | $50.35 | $50.35 | 451,102 |
| 2024-09-30 | $50.37 | $50.65 | $50.15 | $50.65 | $50.65 | 429,465 |
| 2024-09-27 | $50.45 | $50.58 | $50.29 | $50.36 | $50.36 | 448,999 |
| 2024-09-26 | $50.52 | $50.52 | $50.23 | $50.33 | $50.33 | 338,108 |
| 2024-09-25 | $50.57 | $50.65 | $50.20 | $50.31 | $50.31 | 407,477 |
| 2024-09-24 | $50.40 | $50.54 | $50.35 | $50.49 | $50.49 | 445,106 |
| 2024-09-23 | $50.16 | $50.34 | $50.13 | $50.30 | $50.30 | 515,849 |
| 2024-09-20 | $50.03 | $50.16 | $49.90 | $50.06 | $50.06 | 340,060 |
| 2024-09-19 | $50.53 | $50.63 | $50.30 | $50.49 | $50.49 | 295,888 |
| 2024-09-18 | $50.09 | $50.49 | $49.87 | $49.93 | $49.93 | 359,951 |
| 2024-09-17 | $50.20 | $50.28 | $49.85 | $50.01 | $50.01 | 368,232 |
| 2024-09-16 | $49.95 | $50.09 | $49.83 | $50.09 | $50.09 | 322,071 |
| 2024-09-13 | $49.63 | $49.93 | $49.59 | $49.89 | $49.89 | 441,944 |
| 2024-09-12 | $49.26 | $49.58 | $49.07 | $49.50 | $49.50 | 326,929 |
| 2024-09-11 | $48.98 | $49.28 | $48.20 | $49.24 | $49.24 | 293,198 |
| 2024-09-10 | $49.15 | $49.15 | $48.61 | $49.00 | $49.00 | 383,814 |
| 2024-09-09 | $48.76 | $49.04 | $48.60 | $48.97 | $48.97 | 336,245 |
| 2024-09-06 | $49.01 | $49.20 | $48.37 | $48.39 | $48.39 | 397,795 |
| 2024-09-05 | $49.37 | $49.48 | $48.92 | $49.14 | $49.14 | 524,255 |
| 2024-09-04 | $49.20 | $49.64 | $49.14 | $49.28 | $49.28 | 572,273 |
| 2024-09-03 | $49.77 | $49.85 | $49.06 | $49.32 | $49.32 | 479,199 |
| 2024-08-30 | $49.93 | $50.15 | $49.60 | $50.12 | $50.12 | 256,938 |
| 2024-08-29 | $49.80 | $50.08 | $49.54 | $49.72 | $49.72 | 387,690 |
| 2024-08-28 | $49.84 | $49.99 | $49.41 | $49.68 | $49.68 | 441,141 |
| 2024-08-27 | $49.86 | $49.96 | $49.59 | $49.89 | $49.89 | 404,634 |
| 2024-08-26 | $49.98 | $50.09 | $49.75 | $49.90 | $49.90 | 479,951 |
| 2024-08-23 | $49.50 | $49.91 | $49.39 | $49.88 | $49.88 | 365,960 |
| 2024-08-22 | $49.59 | $49.68 | $49.06 | $49.23 | $49.23 | 320,854 |
| 2024-08-21 | $49.44 | $49.52 | $49.27 | $49.48 | $49.48 | 447,152 |
| 2024-08-20 | $49.44 | $49.46 | $49.20 | $49.33 | $49.33 | 457,886 |
| 2024-08-19 | $49.08 | $49.55 | $49.08 | $49.55 | $49.55 | 489,913 |
| 2024-08-16 | $48.77 | $49.10 | $48.76 | $49.07 | $49.07 | 286,728 |
| 2024-08-15 | $48.79 | $48.97 | $48.63 | $48.97 | $48.97 | 536,637 |
| 2024-08-14 | $48.13 | $48.47 | $48.07 | $48.38 | $48.38 | 569,021 |
| 2024-08-13 | $47.74 | $48.13 | $47.60 | $48.10 | $48.10 | 372,174 |
| 2024-08-12 | $47.44 | $47.59 | $47.25 | $47.40 | $47.40 | 440,751 |
| 2024-08-09 | $47.24 | $47.53 | $46.95 | $47.38 | $47.38 | 477,826 |
| 2024-08-08 | $46.81 | $47.36 | $46.70 | $47.29 | $47.29 | 303,172 |
| 2024-08-07 | $47.18 | $47.47 | $46.46 | $46.55 | $46.55 | 445,665 |
| 2024-08-06 | $46.41 | $47.24 | $46.32 | $46.72 | $46.72 | 477,555 |
| 2024-08-05 | $45.91 | $46.77 | $45.88 | $46.26 | $46.26 | 814,167 |
| 2024-08-02 | $47.83 | $48.00 | $47.22 | $47.67 | $47.67 | 369,684 |
| 2024-08-01 | $48.73 | $48.88 | $47.82 | $48.12 | $48.12 | 391,017 |
| 2024-07-31 | $48.58 | $48.96 | $48.35 | $48.71 | $48.71 | 333,509 |
| 2024-07-30 | $48.20 | $48.25 | $47.82 | $48.06 | $48.06 | 290,799 |
| 2024-07-29 | $48.22 | $48.31 | $47.98 | $48.14 | $48.14 | 398,629 |
| 2024-07-26 | $47.95 | $48.37 | $47.87 | $48.22 | $48.22 | 357,674 |
| 2024-07-25 | $47.73 | $48.17 | $47.64 | $47.67 | $47.67 | 352,552 |
| 2024-07-24 | $48.13 | $48.14 | $47.60 | $47.67 | $47.67 | 390,296 |
| 2024-07-23 | $48.42 | $48.52 | $48.23 | $48.23 | $48.23 | 282,019 |
| 2024-07-22 | $48.33 | $48.74 | $48.18 | $48.52 | $48.52 | 259,373 |
| 2024-07-19 | $48.40 | $48.40 | $47.99 | $48.11 | $48.11 | 275,521 |
| 2024-07-18 | $48.65 | $48.90 | $48.29 | $48.42 | $48.42 | 417,268 |
| 2024-07-17 | $48.37 | $48.71 | $48.37 | $48.60 | $48.60 | 336,880 |
| 2024-07-16 | $48.38 | $48.74 | $48.32 | $48.72 | $48.72 | 421,007 |
| 2024-07-15 | $48.35 | $48.45 | $48.19 | $48.31 | $48.31 | 468,082 |
| 2024-07-12 | $48.08 | $48.48 | $48.06 | $48.19 | $48.19 | 372,989 |
| 2024-07-11 | $47.88 | $48.10 | $47.86 | $47.94 | $47.94 | 350,273 |
| 2024-07-10 | $47.47 | $47.92 | $47.47 | $47.90 | $47.90 | 321,964 |
| 2024-07-09 | $47.41 | $47.52 | $47.32 | $47.39 | $47.39 | 320,893 |
| 2024-07-08 | $47.33 | $47.48 | $47.27 | $47.38 | $47.38 | 292,543 |
| 2024-07-05 | $47.41 | $47.41 | $47.16 | $47.32 | $47.32 | 676,938 |
| 2024-07-03 | $47.19 | $47.43 | $47.13 | $47.40 | $47.40 | 194,829 |
| 2024-07-02 | $46.84 | $47.09 | $46.80 | $47.04 | $47.04 | 408,889 |
| 2024-07-01 | $46.99 | $47.03 | $46.72 | $46.88 | $46.88 | 260,676 |
| 2024-06-28 | $46.92 | $47.13 | $46.65 | $46.78 | $46.78 | 304,123 |
| 2024-06-27 | $46.85 | $46.86 | $46.60 | $46.76 | $46.76 | 379,215 |
| 2024-06-26 | $46.89 | $46.99 | $46.72 | $46.90 | $46.90 | 251,376 |
| 2024-06-25 | $47.13 | $47.13 | $46.84 | $47.00 | $47.00 | 337,614 |
| 2024-06-24 | $47.00 | $47.31 | $46.98 | $47.06 | $47.06 | 439,504 |
| 2024-06-21 | $47.13 | $47.13 | $46.96 | $46.98 | $46.98 | 318,833 |
| 2024-06-20 | $47.68 | $47.77 | $47.42 | $47.50 | $47.18 | 453,712 |
| 2024-06-18 | $47.37 | $47.66 | $47.37 | $47.63 | $47.31 | 321,825 |
| 2024-06-17 | $47.10 | $47.49 | $46.98 | $47.37 | $47.05 | 337,815 |
| 2024-06-14 | $47.02 | $47.13 | $46.82 | $47.13 | $46.81 | 338,169 |
| 2024-06-13 | $47.21 | $47.30 | $46.88 | $47.11 | $46.79 | 282,880 |
| 2024-06-12 | $47.27 | $47.38 | $46.94 | $47.04 | $46.72 | 254,488 |
| 2024-06-11 | $46.79 | $46.82 | $46.46 | $46.82 | $46.50 | 259,131 |
| 2024-06-10 | $46.75 | $46.96 | $46.62 | $46.90 | $46.58 | 288,260 |
| 2024-06-07 | $46.85 | $47.08 | $46.72 | $46.82 | $46.82 | 337,970 |
| 2024-06-06 | $47.06 | $47.07 | $46.85 | $46.98 | $46.98 | 343,240 |
| 2024-06-05 | $46.93 | $47.03 | $46.70 | $47.03 | $47.03 | 318,442 |
| 2024-06-04 | $46.57 | $46.83 | $46.46 | $46.77 | $46.77 | 248,267 |
| 2024-06-03 | $46.99 | $46.99 | $46.33 | $46.71 | $46.71 | 226,945 |
| 2024-05-31 | $46.36 | $46.82 | $46.10 | $46.79 | $46.79 | 220,227 |
| 2024-05-30 | $46.23 | $46.52 | $46.23 | $46.34 | $46.34 | 310,451 |
| 2024-05-29 | $46.30 | $46.30 | $46.14 | $46.21 | $46.21 | 189,955 |
| 2024-05-28 | $46.69 | $46.75 | $46.43 | $46.64 | $46.64 | 278,074 |
| 2024-05-24 | $46.37 | $46.56 | $46.32 | $46.49 | $46.49 | 231,170 |
| 2024-05-23 | $46.80 | $46.82 | $46.12 | $46.19 | $46.19 | 319,531 |
| 2024-05-22 | $46.72 | $46.72 | $46.35 | $46.54 | $46.54 | 319,120 |
| 2024-05-21 | $46.70 | $46.81 | $46.63 | $46.79 | $46.79 | 199,708 |
| 2024-05-20 | $46.74 | $46.86 | $46.65 | $46.70 | $46.70 | 263,495 |
| 2024-05-17 | $46.70 | $46.74 | $46.59 | $46.73 | $46.73 | 216,494 |
| 2024-05-16 | $46.79 | $46.89 | $46.68 | $46.68 | $46.68 | 221,670 |
| 2024-05-15 | $46.50 | $46.79 | $46.40 | $46.77 | $46.77 | 288,439 |
| 2024-05-14 | $46.06 | $46.24 | $46.00 | $46.21 | $46.21 | 321,487 |
| 2024-05-13 | $46.04 | $46.10 | $45.87 | $45.94 | $45.94 | 237,933 |
| 2024-05-10 | $45.88 | $45.95 | $45.76 | $45.81 | $45.81 | 222,712 |
| 2024-05-09 | $45.39 | $45.68 | $45.34 | $45.67 | $45.67 | 212,694 |
| 2024-05-08 | $45.13 | $45.41 | $45.03 | $45.37 | $45.37 | 228,412 |
| 2024-05-07 | $45.19 | $45.36 | $45.18 | $45.26 | $45.26 | 151,272 |
| 2024-05-06 | $44.96 | $45.09 | $44.91 | $45.09 | $45.09 | 251,108 |
| 2024-05-03 | $44.85 | $44.94 | $44.56 | $44.78 | $44.78 | 213,851 |
| 2024-05-02 | $44.29 | $44.45 | $44.00 | $44.35 | $44.35 | 246,171 |
| 2024-05-01 | $44.00 | $44.48 | $43.87 | $43.95 | $43.95 | 254,056 |
| 2024-04-30 | $44.68 | $44.68 | $44.15 | $44.16 | $44.16 | 337,095 |
| 2024-04-29 | $44.59 | $44.81 | $44.59 | $44.80 | $44.80 | 161,417 |
| 2024-04-26 | $44.44 | $44.59 | $44.41 | $44.41 | $44.41 | 234,498 |
| 2024-04-25 | $44.13 | $44.44 | $44.00 | $44.35 | $44.35 | 214,494 |
| 2024-04-24 | $44.43 | $44.48 | $44.25 | $44.41 | $44.41 | 200,613 |
| 2024-04-23 | $44.10 | $44.44 | $43.99 | $44.43 | $44.43 | 261,735 |
| 2024-04-22 | $43.73 | $44.17 | $43.56 | $43.99 | $43.99 | 642,032 |
| 2024-04-19 | $43.50 | $43.75 | $43.47 | $43.55 | $43.55 | 421,658 |
| 2024-04-18 | $43.64 | $43.74 | $43.38 | $43.50 | $43.50 | 411,501 |
| 2024-04-17 | $43.74 | $43.82 | $43.34 | $43.48 | $43.48 | 205,179 |
| 2024-04-16 | $43.79 | $43.79 | $43.44 | $43.55 | $43.55 | 306,659 |
| 2024-04-15 | $44.54 | $44.57 | $43.67 | $43.78 | $43.78 | 406,686 |
| 2024-04-12 | $44.54 | $44.67 | $44.05 | $44.16 | $44.16 | 221,036 |
| 2024-04-11 | $44.65 | $44.86 | $44.31 | $44.75 | $44.75 | 310,820 |
| 2024-04-10 | $44.63 | $44.69 | $44.29 | $44.51 | $44.51 | 290,702 |
| 2024-04-09 | $45.12 | $45.14 | $44.70 | $45.10 | $45.10 | 207,010 |
| 2024-04-08 | $45.02 | $45.08 | $44.93 | $44.97 | $44.97 | 154,363 |
| 2024-04-05 | $44.71 | $45.07 | $44.56 | $44.97 | $44.97 | 373,084 |
| 2024-04-04 | $45.26 | $45.32 | $44.55 | $44.62 | $44.62 | 266,841 |
| 2024-04-03 | $44.88 | $45.07 | $44.85 | $44.96 | $44.96 | 224,516 |
| 2024-04-02 | $44.96 | $44.96 | $44.81 | $44.90 | $44.90 | 288,017 |
| 2024-04-01 | $45.39 | $45.39 | $45.06 | $45.13 | $45.13 | 275,798 |
| 2024-03-28 | $45.23 | $45.42 | $45.20 | $45.31 | $45.31 | 227,204 |
| 2024-03-27 | $44.81 | $45.18 | $44.81 | $45.18 | $45.18 | 210,186 |
| 2024-03-26 | $44.92 | $44.92 | $44.58 | $44.59 | $44.59 | 389,622 |
| 2024-03-25 | $44.86 | $44.98 | $44.84 | $44.84 | $44.84 | 185,346 |
| 2024-03-22 | $45.07 | $45.12 | $44.88 | $44.89 | $44.89 | 222,660 |
| 2024-03-21 | $45.06 | $45.19 | $45.00 | $45.05 | $45.05 | 367,923 |
| 2024-03-20 | $44.52 | $44.94 | $44.44 | $44.94 | $44.94 | 384,871 |
| 2024-03-19 | $44.34 | $44.58 | $44.25 | $44.57 | $44.57 | 349,879 |
| 2024-03-18 | $44.42 | $44.46 | $44.28 | $44.32 | $44.32 | 175,397 |
| 2024-03-15 | $44.16 | $44.33 | $44.08 | $44.22 | $44.22 | 223,045 |
| 2024-03-14 | $44.95 | $44.95 | $44.41 | $44.68 | $44.31 | 228,656 |
| 2024-03-13 | $44.90 | $44.96 | $44.76 | $44.81 | $44.44 | 298,012 |
| 2024-03-12 | $44.80 | $44.90 | $44.55 | $44.86 | $44.49 | 209,150 |
| 2024-03-11 | $44.43 | $44.65 | $44.36 | $44.64 | $44.27 | 181,637 |
| 2024-03-08 | $44.65 | $44.79 | $44.45 | $44.50 | $44.50 | 347,547 |
| 2024-03-07 | $44.44 | $44.61 | $44.42 | $44.54 | $44.54 | 235,403 |
| 2024-03-06 | $44.18 | $44.41 | $44.11 | $44.23 | $44.23 | 291,023 |
| 2024-03-05 | $44.09 | $44.24 | $43.76 | $43.89 | $43.89 | 251,293 |
| 2024-03-04 | $44.10 | $44.34 | $44.02 | $44.21 | $44.21 | 258,761 |
| 2024-03-01 | $43.97 | $44.20 | $43.80 | $44.19 | $44.19 | 202,043 |
| 2024-02-29 | $43.82 | $43.93 | $43.65 | $43.77 | $43.77 | 206,281 |
| 2024-02-28 | $43.63 | $43.74 | $43.50 | $43.66 | $43.66 | 290,915 |
| 2024-02-27 | $43.71 | $43.76 | $43.60 | $43.69 | $43.69 | 412,166 |
| 2024-02-26 | $43.96 | $43.96 | $43.66 | $43.68 | $43.68 | 487,507 |
| 2024-02-23 | $44.01 | $44.09 | $43.95 | $43.98 | $43.98 | 286,246 |
| 2024-02-22 | $43.64 | $43.98 | $43.54 | $43.92 | $43.92 | 418,342 |
| 2024-02-21 | $43.20 | $43.39 | $43.12 | $43.39 | $43.39 | 179,855 |
| 2024-02-20 | $43.29 | $43.35 | $43.10 | $43.22 | $43.22 | 353,836 |
| 2024-02-16 | $43.56 | $43.64 | $43.36 | $43.39 | $43.39 | 306,818 |
| 2024-02-15 | $43.25 | $43.64 | $43.25 | $43.63 | $43.63 | 257,014 |
| 2024-02-14 | $43.05 | $43.19 | $42.86 | $43.13 | $43.13 | 543,189 |
| 2024-02-13 | $43.00 | $43.04 | $42.53 | $42.84 | $42.84 | 496,440 |
| 2024-02-12 | $43.22 | $43.57 | $43.22 | $43.39 | $43.39 | 352,601 |
| 2024-02-09 | $43.17 | $43.24 | $43.06 | $43.19 | $43.19 | 297,996 |
| 2024-02-08 | $43.21 | $43.23 | $43.03 | $43.21 | $43.21 | 253,294 |
| 2024-02-07 | $43.27 | $43.29 | $43.03 | $43.22 | $43.22 | 209,672 |
| 2024-02-06 | $42.95 | $43.11 | $42.89 | $43.11 | $43.11 | 288,476 |
| 2024-02-05 | $43.02 | $43.02 | $42.69 | $42.88 | $42.88 | 231,287 |
| 2024-02-02 | $42.94 | $43.25 | $42.76 | $43.08 | $43.08 | 333,048 |
| 2024-02-01 | $42.84 | $43.08 | $42.64 | $43.08 | $43.08 | 303,567 |
| 2024-01-31 | $43.34 | $43.34 | $42.79 | $42.79 | $42.79 | 243,027 |
| 2024-01-30 | $43.26 | $43.38 | $43.19 | $43.35 | $43.35 | 308,082 |
| 2024-01-29 | $43.07 | $43.27 | $42.97 | $43.24 | $43.24 | 179,781 |
| 2024-01-26 | $43.16 | $43.20 | $42.96 | $43.06 | $43.06 | 337,500 |
| 2024-01-25 | $43.21 | $43.26 | $43.03 | $43.26 | $43.26 | 321,637 |
| 2024-01-24 | $43.03 | $43.12 | $42.84 | $42.85 | $42.85 | 259,688 |
| 2024-01-23 | $42.78 | $42.90 | $42.67 | $42.84 | $42.84 | 255,569 |
| 2024-01-22 | $42.71 | $42.91 | $42.65 | $42.78 | $42.78 | 221,086 |
| 2024-01-19 | $42.25 | $42.65 | $42.11 | $42.62 | $42.62 | 305,035 |
| 2024-01-18 | $42.11 | $42.24 | $41.87 | $42.20 | $42.20 | 246,220 |
| 2024-01-17 | $41.99 | $42.05 | $41.74 | $41.93 | $41.93 | 244,772 |
| 2024-01-16 | $42.40 | $42.42 | $42.10 | $42.24 | $42.24 | 193,442 |
| 2024-01-12 | $42.49 | $42.60 | $42.28 | $42.40 | $42.40 | 205,208 |
| 2024-01-11 | $42.38 | $42.38 | $41.99 | $42.29 | $42.29 | 211,839 |
| 2024-01-10 | $42.27 | $42.42 | $42.20 | $42.33 | $42.33 | 219,717 |
| 2024-01-09 | $42.30 | $42.36 | $42.12 | $42.26 | $42.26 | 195,131 |
| 2024-01-08 | $42.07 | $42.50 | $42.00 | $42.50 | $42.50 | 342,730 |
| 2024-01-05 | $42.17 | $42.36 | $42.01 | $42.11 | $42.11 | 226,554 |
| 2024-01-04 | $42.17 | $42.40 | $42.05 | $42.12 | $42.12 | 263,380 |
| 2024-01-03 | $42.17 | $42.26 | $41.92 | $42.02 | $42.02 | 467,504 |
| 2024-01-02 | $42.09 | $42.46 | $42.06 | $42.30 | $42.30 | 323,277 |
| 2023-12-29 | $42.39 | $42.45 | $42.14 | $42.28 | $42.28 | 324,676 |
| 2023-12-28 | $42.47 | $42.48 | $42.35 | $42.42 | $42.42 | 206,665 |
| 2023-12-27 | $42.39 | $42.50 | $42.33 | $42.49 | $42.49 | 207,930 |
| 2023-12-26 | $42.16 | $42.44 | $42.14 | $42.33 | $42.33 | 226,572 |
| 2023-12-22 | $42.22 | $42.46 | $42.10 | $42.20 | $42.20 | 171,188 |
| 2023-12-21 | $41.94 | $42.07 | $41.68 | $42.07 | $42.07 | 296,517 |
| 2023-12-20 | $42.18 | $42.28 | $41.59 | $41.59 | $41.59 | 381,082 |
| 2023-12-19 | $41.91 | $42.16 | $41.88 | $42.16 | $42.16 | 434,308 |
| 2023-12-18 | $41.88 | $41.95 | $41.81 | $41.81 | $41.81 | 229,564 |
| 2023-12-15 | $41.70 | $41.79 | $41.51 | $41.56 | $41.56 | 214,196 |
| 2023-12-14 | $41.87 | $42.25 | $41.87 | $42.14 | $41.72 | 522,074 |
| 2023-12-13 | $40.98 | $41.63 | $40.89 | $41.62 | $41.20 | 237,761 |
| 2023-12-12 | $40.87 | $40.99 | $40.71 | $40.88 | $40.47 | 281,137 |
| 2023-12-11 | $40.73 | $40.91 | $40.70 | $40.88 | $40.47 | 191,156 |
| 2023-12-08 | $40.55 | $40.80 | $40.50 | $40.71 | $40.71 | 195,636 |
| 2023-12-07 | $40.52 | $40.62 | $40.42 | $40.57 | $40.57 | 278,834 |
| 2023-12-06 | $40.80 | $40.80 | $40.39 | $40.42 | $40.42 | 243,080 |
| 2023-12-05 | $40.78 | $40.80 | $40.63 | $40.69 | $40.69 | 289,860 |
| 2023-12-04 | $40.69 | $40.87 | $40.68 | $40.84 | $40.84 | 163,390 |
| 2023-12-01 | $40.54 | $40.92 | $40.45 | $40.88 | $40.88 | 229,194 |
| 2023-11-30 | $40.43 | $40.58 | $40.30 | $40.56 | $40.56 | 246,332 |
| 2023-11-29 | $40.45 | $40.56 | $40.30 | $40.32 | $40.32 | 221,586 |
| 2023-11-28 | $40.19 | $40.41 | $40.10 | $40.30 | $40.30 | 230,236 |
| 2023-11-27 | $40.23 | $40.28 | $40.12 | $40.22 | $40.22 | 157,384 |
| 2023-11-24 | $40.15 | $40.29 | $40.15 | $40.25 | $40.25 | 91,594 |
| 2023-11-22 | $40.07 | $40.18 | $40.00 | $40.14 | $40.14 | 184,863 |
| 2023-11-21 | $40.12 | $40.12 | $39.93 | $40.02 | $40.02 | 279,959 |
| 2023-11-20 | $39.94 | $40.23 | $39.86 | $40.16 | $40.16 | 271,875 |
| 2023-11-17 | $39.83 | $39.99 | $39.78 | $39.94 | $39.94 | 207,148 |
| 2023-11-16 | $39.71 | $39.77 | $39.52 | $39.70 | $39.70 | 462,865 |
| 2023-11-15 | $39.65 | $39.87 | $39.65 | $39.79 | $39.79 | 166,443 |
| 2023-11-14 | $39.30 | $39.70 | $39.30 | $39.59 | $39.59 | 742,487 |
| 2023-11-13 | $38.77 | $38.92 | $38.69 | $38.80 | $38.80 | 120,695 |
| 2023-11-10 | $38.63 | $38.90 | $38.43 | $38.86 | $38.86 | 133,010 |
| 2023-11-09 | $38.78 | $38.82 | $38.36 | $38.38 | $38.38 | 140,650 |
| 2023-11-08 | $38.81 | $38.84 | $38.57 | $38.65 | $38.65 | 114,668 |
| 2023-11-07 | $38.80 | $38.81 | $38.63 | $38.78 | $38.78 | 132,944 |
| 2023-11-06 | $39.02 | $39.04 | $38.72 | $38.88 | $38.88 | 242,016 |
| 2023-11-03 | $38.98 | $39.17 | $38.96 | $39.05 | $39.05 | 395,477 |
| 2023-11-02 | $38.28 | $38.79 | $38.23 | $38.78 | $38.78 | 423,402 |
| 2023-11-01 | $37.80 | $38.06 | $37.74 | $38.01 | $38.01 | 179,870 |
| 2023-10-31 | $37.44 | $37.71 | $37.33 | $37.69 | $37.69 | 233,634 |
| 2023-10-30 | $37.29 | $37.59 | $37.25 | $37.51 | $37.51 | 424,691 |
| 2023-10-27 | $37.58 | $37.58 | $36.94 | $37.10 | $37.10 | 294,843 |
| 2023-10-26 | $37.67 | $37.77 | $37.38 | $37.46 | $37.46 | 147,453 |
| 2023-10-25 | $37.89 | $38.05 | $37.68 | $37.73 | $37.73 | 170,049 |
| 2023-10-24 | $37.95 | $38.04 | $37.77 | $37.95 | $37.95 | 245,983 |
| 2023-10-23 | $37.83 | $38.11 | $37.68 | $37.75 | $37.75 | 506,162 |
| 2023-10-20 | $38.31 | $38.41 | $38.00 | $38.03 | $38.03 | 123,970 |
| 2023-10-19 | $38.72 | $38.85 | $38.30 | $38.31 | $38.31 | 156,875 |
| 2023-10-18 | $38.95 | $39.03 | $38.62 | $38.72 | $38.72 | 248,412 |
| 2023-10-17 | $38.84 | $39.27 | $38.80 | $39.11 | $39.11 | 239,175 |
| 2023-10-16 | $38.90 | $39.19 | $38.87 | $39.12 | $39.12 | 205,964 |
| 2023-10-13 | $38.99 | $39.09 | $38.67 | $38.77 | $38.77 | 157,874 |
| 2023-10-12 | $39.06 | $39.06 | $38.55 | $38.79 | $38.79 | 126,912 |
| 2023-10-11 | $38.95 | $39.00 | $38.73 | $38.98 | $38.98 | 191,216 |
| 2023-10-10 | $38.88 | $39.15 | $38.83 | $38.92 | $38.92 | 191,741 |
| 2023-10-09 | $38.27 | $38.74 | $38.24 | $38.69 | $38.69 | 214,234 |
| 2023-10-06 | $37.76 | $38.47 | $37.61 | $38.28 | $38.28 | 273,452 |
| 2023-10-05 | $37.85 | $37.97 | $37.70 | $37.87 | $37.87 | 114,087 |
| 2023-10-04 | $37.81 | $37.87 | $37.53 | $37.82 | $37.82 | 216,684 |
| 2023-10-03 | $38.16 | $38.28 | $37.76 | $37.87 | $37.87 | 297,455 |
| 2023-10-02 | $38.55 | $38.60 | $38.11 | $38.32 | $38.32 | 271,030 |
| 2023-09-29 | $38.96 | $38.96 | $38.46 | $38.59 | $38.59 | 196,339 |
| 2023-09-28 | $38.54 | $38.85 | $38.43 | $38.83 | $38.83 | 216,504 |
| 2023-09-27 | $38.64 | $38.67 | $38.26 | $38.55 | $38.55 | 144,094 |
| 2023-09-26 | $38.73 | $38.82 | $38.40 | $38.46 | $38.46 | 231,782 |
| 2023-09-25 | $38.77 | $38.95 | $38.70 | $38.93 | $38.93 | 176,827 |
| 2023-09-22 | $39.14 | $39.18 | $38.91 | $38.93 | $38.93 | 209,915 |
| 2023-09-21 | $39.55 | $39.55 | $39.11 | $39.11 | $39.11 | 358,202 |
| 2023-09-20 | $40.15 | $40.22 | $39.72 | $39.73 | $39.73 | 122,333 |
| 2023-09-19 | $40.04 | $40.13 | $39.84 | $40.03 | $40.03 | 210,725 |
| 2023-09-18 | $40.01 | $40.15 | $39.93 | $40.04 | $40.04 | 128,226 |
| 2023-09-15 | $40.30 | $40.34 | $39.97 | $40.01 | $40.01 | 183,073 |
| 2023-09-14 | $40.52 | $40.79 | $40.50 | $40.75 | $40.44 | 141,695 |
| 2023-09-13 | $40.34 | $40.46 | $40.21 | $40.29 | $39.98 | 134,009 |
| 2023-09-12 | $40.28 | $40.52 | $40.27 | $40.34 | $40.03 | 143,635 |
| 2023-09-11 | $40.43 | $40.50 | $40.22 | $40.29 | $39.98 | 129,138 |
| 2023-09-08 | $40.18 | $40.35 | $40.18 | $40.25 | $40.25 | 110,225 |
| 2023-09-07 | $40.17 | $40.27 | $40.05 | $40.16 | $40.16 | 154,382 |
| 2023-09-06 | $40.63 | $40.63 | $40.18 | $40.43 | $40.43 | 220,331 |
| 2023-09-05 | $40.91 | $40.98 | $40.72 | $40.72 | $40.72 | 167,606 |
| 2023-09-01 | $40.97 | $41.09 | $40.78 | $40.90 | $40.90 | 156,462 |
| 2023-08-31 | $40.88 | $40.89 | $40.71 | $40.73 | $40.73 | 174,057 |
| 2023-08-30 | $40.76 | $40.90 | $40.70 | $40.79 | $40.79 | 118,239 |
| 2023-08-29 | $40.28 | $40.72 | $40.23 | $40.70 | $40.70 | 211,115 |
| 2023-08-28 | $40.15 | $40.32 | $40.11 | $40.32 | $40.32 | 115,732 |
| 2023-08-25 | $39.89 | $40.05 | $39.60 | $39.91 | $39.91 | 129,022 |
| 2023-08-24 | $40.15 | $40.34 | $39.75 | $39.77 | $39.77 | 118,468 |
| 2023-08-23 | $39.73 | $40.11 | $39.73 | $40.11 | $40.11 | 168,374 |
| 2023-08-22 | $40.11 | $40.11 | $39.70 | $39.72 | $39.72 | 131,452 |
| 2023-08-21 | $39.91 | $39.99 | $39.64 | $39.98 | $39.98 | 151,409 |
| 2023-08-18 | $39.51 | $39.91 | $39.46 | $39.81 | $39.81 | 133,906 |
| 2023-08-17 | $39.95 | $40.06 | $39.70 | $39.72 | $39.72 | 201,190 |
| 2023-08-16 | $40.09 | $40.24 | $39.81 | $39.81 | $39.81 | 165,249 |
| 2023-08-15 | $40.39 | $40.42 | $40.08 | $40.15 | $40.15 | 181,039 |
| 2023-08-14 | $40.48 | $40.59 | $40.38 | $40.56 | $40.56 | 135,395 |
| 2023-08-11 | $40.43 | $40.64 | $40.33 | $40.50 | $40.50 | 122,205 |
| 2023-08-10 | $40.77 | $41.03 | $40.48 | $40.60 | $40.60 | 156,800 |
| 2023-08-09 | $40.78 | $40.85 | $40.54 | $40.60 | $40.60 | 125,160 |
| 2023-08-08 | $40.65 | $40.76 | $40.35 | $40.72 | $40.72 | 545,352 |
| 2023-08-07 | $40.84 | $40.99 | $40.83 | $40.94 | $40.94 | 177,151 |
| 2023-08-04 | $41.02 | $41.19 | $40.66 | $40.67 | $40.67 | 145,367 |
| 2023-08-03 | $40.85 | $41.05 | $40.73 | $40.88 | $40.88 | 116,289 |
| 2023-08-02 | $41.22 | $41.22 | $40.94 | $40.99 | $40.99 | 191,081 |
| 2023-08-01 | $41.47 | $41.56 | $41.37 | $41.53 | $41.53 | 283,944 |
| 2023-07-31 | $41.55 | $41.64 | $41.42 | $41.49 | $41.49 | 136,985 |
| 2023-07-28 | $41.42 | $41.60 | $41.34 | $41.52 | $41.52 | 158,179 |
| 2023-07-27 | $41.68 | $41.75 | $41.11 | $41.19 | $41.19 | 209,588 |
| 2023-07-26 | $41.35 | $41.59 | $41.33 | $41.54 | $41.54 | 183,746 |
| 2023-07-25 | $41.37 | $41.55 | $41.31 | $41.44 | $41.44 | 164,415 |
| 2023-07-24 | $41.22 | $41.51 | $41.22 | $41.43 | $41.43 | 174,687 |
| 2023-07-21 | $41.26 | $41.28 | $41.10 | $41.10 | $41.10 | 148,219 |
| 2023-07-20 | $41.14 | $41.35 | $41.13 | $41.15 | $41.15 | 176,217 |
| 2023-07-19 | $41.01 | $41.23 | $41.00 | $41.16 | $41.16 | 196,034 |
| 2023-07-18 | $40.59 | $40.98 | $40.57 | $40.96 | $40.96 | 223,454 |
| 2023-07-17 | $40.46 | $40.66 | $40.40 | $40.55 | $40.55 | 139,207 |
| 2023-07-14 | $40.72 | $40.73 | $40.41 | $40.46 | $40.46 | 163,524 |
| 2023-07-13 | $40.49 | $40.71 | $40.44 | $40.64 | $40.64 | 464,875 |
| 2023-07-12 | $40.39 | $40.50 | $40.27 | $40.35 | $40.35 | 170,424 |
| 2023-07-11 | $39.72 | $40.06 | $39.70 | $40.03 | $40.03 | 241,735 |
| 2023-07-10 | $39.49 | $39.67 | $39.47 | $39.57 | $39.57 | 155,618 |
| 2023-07-07 | $39.41 | $39.86 | $39.38 | $39.53 | $39.53 | 98,492 |
| 2023-07-06 | $39.54 | $39.54 | $39.20 | $39.42 | $39.42 | 181,358 |
| 2023-07-05 | $39.86 | $39.98 | $39.76 | $39.81 | $39.81 | 113,002 |
| 2023-07-03 | $39.78 | $39.98 | $39.74 | $39.93 | $39.93 | 118,901 |
| 2023-06-30 | $39.65 | $39.80 | $39.62 | $39.74 | $39.74 | 209,767 |
| 2023-06-29 | $39.06 | $39.36 | $39.05 | $39.32 | $39.32 | 88,793 |
| 2023-06-28 | $39.04 | $39.10 | $38.83 | $39.05 | $39.05 | 148,150 |
| 2023-06-27 | $38.88 | $39.18 | $38.83 | $39.15 | $39.15 | 121,099 |
| 2023-06-26 | $38.63 | $38.86 | $38.63 | $38.75 | $38.75 | 158,805 |
| 2023-06-23 | $38.70 | $38.81 | $38.56 | $38.59 | $38.59 | 132,234 |
| 2023-06-22 | $39.02 | $39.05 | $38.86 | $38.93 | $38.93 | 105,799 |
| 2023-06-21 | $39.09 | $39.24 | $39.00 | $39.10 | $39.10 | 221,183 |
| 2023-06-20 | $39.44 | $39.44 | $39.06 | $39.13 | $39.13 | 186,897 |
| 2023-06-16 | $39.76 | $39.78 | $39.52 | $39.57 | $39.57 | 118,026 |
| 2023-06-15 | $39.50 | $40.06 | $39.49 | $39.94 | $39.94 | 129,367 |
| 2023-06-14 | $39.55 | $39.70 | $39.19 | $39.51 | $39.51 | 220,543 |
| 2023-06-13 | $39.22 | $39.49 | $39.17 | $39.41 | $39.41 | 163,511 |
| 2023-06-12 | $39.01 | $39.12 | $38.87 | $39.10 | $39.10 | 238,737 |
| 2023-06-09 | $39.06 | $39.16 | $38.92 | $38.98 | $38.98 | 324,184 |
| 2023-06-08 | $38.93 | $39.11 | $38.81 | $39.04 | $39.04 | 176,498 |
| 2023-06-07 | $38.70 | $38.91 | $38.60 | $38.84 | $38.84 | 168,999 |
| 2023-06-06 | $38.42 | $38.67 | $38.38 | $38.65 | $38.65 | 209,325 |
| 2023-06-05 | $38.84 | $39.00 | $38.46 | $38.51 | $38.51 | 201,911 |
| 2023-06-02 | $38.40 | $38.87 | $38.40 | $38.77 | $38.77 | 195,748 |
| 2023-06-01 | $37.82 | $38.17 | $37.66 | $38.06 | $38.06 | 129,859 |
| 2023-05-31 | $37.85 | $37.89 | $37.66 | $37.74 | $37.74 | 143,852 |
| 2023-05-30 | $38.15 | $38.18 | $37.88 | $38.05 | $38.05 | 122,214 |
| 2023-05-26 | $37.74 | $38.11 | $37.71 | $38.04 | $38.04 | 174,910 |
| 2023-05-25 | $37.75 | $37.80 | $37.45 | $37.66 | $37.66 | 121,956 |
| 2023-05-24 | $37.80 | $37.82 | $37.50 | $37.56 | $37.56 | 109,751 |
| 2023-05-23 | $38.00 | $38.26 | $37.91 | $37.95 | $37.95 | 146,455 |
| 2023-05-22 | $38.16 | $38.29 | $38.00 | $38.10 | $38.10 | 104,162 |
| 2023-05-19 | $38.22 | $38.35 | $38.03 | $38.15 | $38.15 | 108,290 |
| 2023-05-18 | $37.94 | $38.21 | $37.81 | $38.18 | $38.18 | 151,783 |
| 2023-05-17 | $37.72 | $38.06 | $37.51 | $38.00 | $38.00 | 115,062 |
| 2023-05-16 | $37.92 | $38.00 | $37.50 | $37.50 | $37.50 | 104,192 |
| 2023-05-15 | $37.93 | $38.13 | $37.80 | $38.05 | $38.05 | 126,744 |
| 2023-05-12 | $38.00 | $38.06 | $37.62 | $37.83 | $37.83 | 156,070 |
| 2023-05-11 | $37.97 | $37.97 | $37.73 | $37.90 | $37.90 | 93,904 |
| 2023-05-10 | $38.40 | $38.40 | $37.77 | $38.10 | $38.10 | 107,385 |
| 2023-05-09 | $38.16 | $38.27 | $38.01 | $38.12 | $38.12 | 86,756 |
| 2023-05-08 | $38.45 | $38.52 | $38.20 | $38.31 | $38.31 | 115,411 |
| 2023-05-05 | $37.97 | $38.40 | $37.97 | $38.31 | $38.31 | 197,469 |
| 2023-05-04 | $37.73 | $37.85 | $37.41 | $37.55 | $37.55 | 359,153 |
| 2023-05-03 | $38.14 | $38.52 | $37.84 | $37.89 | $37.89 | 100,745 |
| 2023-05-02 | $38.68 | $38.73 | $37.84 | $38.14 | $38.14 | 248,417 |
| 2023-05-01 | $38.79 | $39.00 | $38.71 | $38.77 | $38.77 | 199,581 |
| 2023-04-28 | $38.44 | $38.85 | $38.37 | $38.80 | $38.80 | 101,953 |
| 2023-04-27 | $38.14 | $38.66 | $38.07 | $38.57 | $38.57 | 147,508 |
| 2023-04-26 | $38.37 | $38.47 | $37.97 | $38.06 | $38.06 | 114,542 |
| 2023-04-25 | $38.64 | $38.70 | $38.25 | $38.25 | $38.25 | 220,034 |
| 2023-04-24 | $38.77 | $38.87 | $38.66 | $38.83 | $38.83 | 147,647 |
| 2023-04-21 | $38.88 | $38.88 | $38.61 | $38.78 | $38.78 | 191,936 |
| 2023-04-20 | $38.88 | $39.05 | $38.70 | $38.79 | $38.79 | 151,060 |
| 2023-04-19 | $39.00 | $39.19 | $38.95 | $39.16 | $39.16 | 70,644 |
| 2023-04-18 | $39.20 | $39.24 | $39.00 | $39.16 | $39.16 | 94,957 |
| 2023-04-17 | $38.87 | $39.05 | $38.83 | $39.03 | $39.03 | 140,673 |
| 2023-04-14 | $38.86 | $39.03 | $38.57 | $38.76 | $38.76 | 174,400 |
| 2023-04-13 | $38.55 | $38.85 | $38.43 | $38.75 | $38.75 | 101,883 |
| 2023-04-12 | $38.70 | $38.83 | $38.40 | $38.40 | $38.40 | 144,098 |
| 2023-04-11 | $38.44 | $38.63 | $38.35 | $38.51 | $38.51 | 149,705 |
| 2023-04-10 | $38.07 | $38.37 | $38.06 | $38.35 | $38.35 | 310,185 |
| 2023-04-06 | $38.10 | $38.28 | $38.01 | $38.13 | $38.13 | 114,838 |
| 2023-04-05 | $38.09 | $38.23 | $37.99 | $38.14 | $38.14 | 73,073 |
| 2023-04-04 | $38.45 | $38.52 | $38.00 | $38.15 | $38.15 | 147,478 |
| 2023-04-03 | $38.24 | $38.57 | $38.19 | $38.35 | $38.35 | 181,607 |
| 2023-03-31 | $37.76 | $38.09 | $37.74 | $38.08 | $38.08 | 174,475 |
| 2023-03-30 | $37.78 | $37.86 | $37.57 | $37.73 | $37.73 | 115,168 |
| 2023-03-29 | $37.32 | $37.48 | $37.24 | $37.48 | $37.48 | 86,092 |
| 2023-03-28 | $36.90 | $37.10 | $36.78 | $36.94 | $36.94 | 102,990 |
| 2023-03-27 | $37.00 | $37.10 | $36.80 | $36.95 | $36.95 | 114,770 |
| 2023-03-24 | $36.30 | $36.74 | $36.08 | $36.72 | $36.72 | 75,815 |
| 2023-03-23 | $36.82 | $37.04 | $36.24 | $36.50 | $36.50 | 188,696 |
| 2023-03-22 | $37.25 | $37.39 | $36.53 | $36.58 | $36.58 | 205,694 |
| 2023-03-21 | $37.21 | $37.30 | $37.00 | $37.22 | $37.22 | 214,276 |
| 2023-03-20 | $36.54 | $36.90 | $36.48 | $36.75 | $36.75 | 100,508 |
| 2023-03-17 | $36.87 | $36.87 | $36.35 | $36.40 | $36.40 | 200,242 |
| 2023-03-16 | $36.76 | $37.51 | $36.69 | $37.47 | $36.96 | 198,691 |
| 2023-03-15 | $36.87 | $37.05 | $36.50 | $37.01 | $36.50 | 131,415 |
| 2023-03-14 | $37.50 | $37.74 | $37.11 | $37.52 | $37.00 | 144,048 |
| 2023-03-13 | $36.84 | $37.50 | $36.66 | $37.02 | $37.02 | 238,443 |
| 2023-03-10 | $37.57 | $37.86 | $37.06 | $37.19 | $37.19 | 219,911 |
| 2023-03-09 | $38.52 | $38.61 | $37.64 | $37.67 | $37.67 | 136,112 |
| 2023-03-08 | $38.39 | $38.54 | $38.20 | $38.38 | $38.38 | 97,362 |
| 2023-03-07 | $39.02 | $39.02 | $38.31 | $38.39 | $38.39 | 151,708 |
| 2023-03-06 | $39.10 | $39.21 | $39.00 | $39.03 | $39.03 | 115,550 |
| 2023-03-03 | $38.62 | $39.07 | $38.60 | $39.04 | $39.04 | 108,007 |
| 2023-03-02 | $38.10 | $38.61 | $38.10 | $38.50 | $38.50 | 100,467 |
| 2023-03-01 | $38.30 | $38.41 | $38.12 | $38.29 | $38.29 | 91,481 |
| 2023-02-28 | $38.51 | $38.56 | $38.32 | $38.33 | $38.33 | 160,858 |
| 2023-02-27 | $38.70 | $38.82 | $38.42 | $38.56 | $38.56 | 117,902 |
| 2023-02-24 | $38.28 | $38.40 | $38.11 | $38.32 | $38.32 | 91,374 |
| 2023-02-23 | $38.73 | $38.78 | $38.30 | $38.69 | $38.69 | 90,599 |
| 2023-02-22 | $38.58 | $38.67 | $38.25 | $38.34 | $38.34 | 138,620 |
| 2023-02-21 | $38.93 | $38.99 | $38.46 | $38.58 | $38.58 | 162,451 |
| 2023-02-17 | $39.24 | $39.41 | $39.00 | $39.20 | $39.20 | 201,327 |
| 2023-02-16 | $39.46 | $39.76 | $39.30 | $39.41 | $39.41 | 171,170 |
| 2023-02-15 | $39.53 | $39.79 | $39.41 | $39.76 | $39.76 | 94,714 |
| 2023-02-14 | $39.76 | $39.98 | $39.42 | $39.76 | $39.76 | 93,132 |
| 2023-02-13 | $39.51 | $39.99 | $39.48 | $39.85 | $39.85 | 196,145 |
| 2023-02-10 | $39.13 | $39.49 | $39.09 | $39.45 | $39.45 | 85,495 |
| 2023-02-09 | $39.82 | $39.86 | $39.09 | $39.14 | $39.14 | 133,218 |
| 2023-02-08 | $39.81 | $40.00 | $39.53 | $39.55 | $39.55 | 275,530 |
| 2023-02-07 | $39.45 | $40.02 | $39.36 | $39.92 | $39.92 | 118,311 |
| 2023-02-06 | $39.52 | $39.57 | $39.25 | $39.52 | $39.52 | 173,203 |
| 2023-02-03 | $39.75 | $39.96 | $39.56 | $39.69 | $39.69 | 140,436 |
| 2023-02-02 | $39.99 | $40.19 | $39.74 | $40.08 | $40.08 | 198,767 |
| 2023-02-01 | $39.44 | $40.07 | $39.16 | $39.83 | $39.83 | 153,236 |
| 2023-01-31 | $39.10 | $39.59 | $38.94 | $39.59 | $39.59 | 218,641 |
| 2023-01-30 | $39.24 | $39.41 | $39.02 | $39.06 | $39.06 | 85,083 |
| 2023-01-27 | $39.31 | $39.64 | $39.26 | $39.41 | $39.41 | 183,370 |
| 2023-01-26 | $39.20 | $39.46 | $39.03 | $39.45 | $39.45 | 136,328 |
| 2023-01-25 | $38.68 | $39.04 | $38.45 | $39.02 | $39.02 | 123,447 |
| 2023-01-24 | $38.83 | $39.03 | $38.61 | $38.95 | $38.95 | 187,841 |
| 2023-01-23 | $38.72 | $39.14 | $38.62 | $38.95 | $38.95 | 109,790 |
| 2023-01-20 | $38.23 | $38.68 | $37.98 | $38.64 | $38.64 | 95,411 |
| 2023-01-19 | $38.17 | $38.34 | $37.95 | $38.17 | $38.17 | 102,547 |
| 2023-01-18 | $39.12 | $39.18 | $38.35 | $38.38 | $38.38 | 163,814 |
| 2023-01-17 | $39.20 | $39.27 | $38.98 | $39.06 | $39.06 | 180,290 |
| 2023-01-13 | $38.76 | $39.23 | $38.65 | $39.17 | $39.17 | 147,049 |
| 2023-01-12 | $38.94 | $39.20 | $38.68 | $39.08 | $39.08 | 160,320 |
| 2023-01-11 | $38.49 | $38.81 | $38.41 | $38.81 | $38.81 | 153,866 |
| 2023-01-10 | $38.14 | $38.34 | $37.92 | $38.32 | $38.32 | 107,565 |
| 2023-01-09 | $38.38 | $38.59 | $38.12 | $38.16 | $38.16 | 344,143 |
| 2023-01-06 | $37.60 | $38.26 | $37.47 | $38.17 | $38.17 | 180,811 |
| 2023-01-05 | $37.37 | $37.41 | $37.16 | $37.22 | $37.22 | 980,976 |
| 2023-01-04 | $37.32 | $37.79 | $37.27 | $37.62 | $37.62 | 116,461 |
| 2023-01-03 | $37.40 | $37.68 | $36.93 | $37.24 | $37.24 | 221,740 |
| 2022-12-30 | $37.25 | $37.35 | $37.02 | $37.30 | $37.30 | 291,022 |
| 2022-12-29 | $37.15 | $37.51 | $37.15 | $37.43 | $37.43 | 111,541 |
| 2022-12-28 | $37.44 | $37.57 | $36.92 | $36.98 | $36.98 | 207,659 |
| 2022-12-27 | $37.43 | $37.52 | $37.24 | $37.41 | $37.41 | 148,805 |
| 2022-12-23 | $37.06 | $37.39 | $36.98 | $37.37 | $37.37 | 92,115 |
| 2022-12-22 | $37.21 | $37.22 | $36.49 | $37.08 | $37.08 | 148,091 |
| 2022-12-21 | $37.25 | $37.62 | $37.25 | $37.45 | $37.45 | 419,673 |
| 2022-12-20 | $36.84 | $37.14 | $36.76 | $36.99 | $36.99 | 133,980 |
| 2022-12-19 | $37.17 | $37.25 | $36.68 | $36.92 | $36.92 | 225,014 |
| 2022-12-16 | $37.29 | $37.35 | $36.88 | $37.11 | $37.11 | 166,478 |
| 2022-12-15 | $38.19 | $38.21 | $37.67 | $37.86 | $37.67 | 266,392 |
| 2022-12-14 | $38.81 | $39.28 | $38.45 | $38.62 | $38.43 | 177,401 |
| 2022-12-13 | $39.37 | $39.57 | $38.61 | $38.85 | $38.66 | 102,632 |
| 2022-12-12 | $38.01 | $38.55 | $37.93 | $38.53 | $38.34 | 113,306 |
| 2022-12-09 | $38.17 | $38.37 | $37.95 | $37.96 | $37.96 | 149,614 |
| 2022-12-08 | $38.16 | $38.31 | $38.05 | $38.18 | $38.18 | 146,893 |
| 2022-12-07 | $37.98 | $38.20 | $37.86 | $37.97 | $37.97 | 179,766 |
| 2022-12-06 | $38.44 | $38.54 | $37.79 | $38.06 | $38.06 | 107,102 |
| 2022-12-05 | $38.99 | $39.00 | $38.32 | $38.49 | $38.49 | 106,999 |
| 2022-12-02 | $38.82 | $39.18 | $38.65 | $39.12 | $39.12 | 179,225 |
| 2022-12-01 | $39.42 | $39.50 | $39.06 | $39.24 | $39.24 | 82,394 |
| 2022-11-30 | $38.42 | $39.23 | $38.11 | $39.20 | $39.20 | 126,121 |
| 2022-11-29 | $38.16 | $38.45 | $38.16 | $38.37 | $38.37 | 112,779 |
| 2022-11-28 | $38.57 | $38.60 | $38.12 | $38.20 | $38.20 | 93,877 |
| 2022-11-25 | $38.77 | $38.91 | $38.77 | $38.84 | $38.84 | 36,155 |
| 2022-11-23 | $38.58 | $38.82 | $38.51 | $38.77 | $38.77 | 157,097 |
| 2022-11-22 | $38.28 | $38.71 | $38.20 | $38.63 | $38.63 | 126,983 |
| 2022-11-21 | $37.91 | $38.07 | $37.71 | $38.05 | $38.05 | 112,212 |
| 2022-11-18 | $38.02 | $38.14 | $37.80 | $38.10 | $38.10 | 100,016 |
| 2022-11-17 | $37.51 | $37.85 | $37.46 | $37.80 | $37.80 | 76,632 |
| 2022-11-16 | $38.14 | $38.14 | $37.88 | $37.99 | $37.99 | 111,266 |
| 2022-11-15 | $38.50 | $38.56 | $37.87 | $38.22 | $38.22 | 117,267 |
| 2022-11-14 | $38.38 | $38.49 | $38.00 | $38.06 | $38.06 | 133,269 |
| 2022-11-11 | $38.13 | $38.43 | $38.00 | $38.37 | $38.37 | 273,682 |
| 2022-11-10 | $37.18 | $37.92 | $37.11 | $37.88 | $37.88 | 234,035 |
| 2022-11-09 | $36.66 | $36.74 | $36.07 | $36.11 | $36.11 | 132,414 |
| 2022-11-08 | $36.62 | $37.04 | $36.47 | $36.78 | $36.78 | 155,147 |
| 2022-11-07 | $36.45 | $36.63 | $36.27 | $36.60 | $36.60 | 176,079 |
| 2022-11-04 | $36.22 | $36.49 | $35.76 | $36.33 | $36.33 | 131,247 |
| 2022-11-03 | $35.52 | $35.84 | $35.31 | $35.63 | $35.63 | 108,034 |
| 2022-11-02 | $36.42 | $36.88 | $35.83 | $35.84 | $35.84 | 158,456 |
| 2022-11-01 | $36.77 | $36.77 | $36.33 | $36.52 | $36.52 | 175,206 |
| 2022-10-31 | $36.29 | $36.55 | $36.24 | $36.39 | $36.39 | 116,721 |
| 2022-10-28 | $35.76 | $36.55 | $35.76 | $36.53 | $36.53 | 253,259 |
| 2022-10-27 | $35.91 | $36.08 | $35.64 | $35.70 | $35.70 | 74,001 |
| 2022-10-26 | $35.51 | $35.96 | $35.51 | $35.65 | $35.65 | 174,221 |
| 2022-10-25 | $34.96 | $35.59 | $34.94 | $35.58 | $35.58 | 256,924 |
| 2022-10-24 | $34.97 | $35.18 | $34.72 | $35.04 | $35.04 | 284,715 |
| 2022-10-21 | $34.00 | $34.85 | $33.96 | $34.82 | $34.82 | 103,102 |
| 2022-10-20 | $34.28 | $34.56 | $33.90 | $33.98 | $33.98 | 129,910 |
| 2022-10-19 | $34.31 | $34.56 | $34.00 | $34.22 | $34.22 | 83,462 |
| 2022-10-18 | $34.75 | $34.82 | $34.21 | $34.50 | $34.50 | 118,265 |
| 2022-10-17 | $33.97 | $34.26 | $33.97 | $34.13 | $34.13 | 80,370 |
| 2022-10-14 | $34.25 | $34.37 | $33.35 | $33.38 | $33.38 | 220,092 |
| 2022-10-13 | $32.50 | $34.15 | $32.35 | $34.08 | $34.08 | 182,688 |
| 2022-10-12 | $33.22 | $33.28 | $33.03 | $33.05 | $33.05 | 143,765 |
| 2022-10-11 | $33.21 | $33.66 | $33.01 | $33.27 | $33.27 | 111,446 |
| 2022-10-10 | $33.73 | $33.80 | $33.25 | $33.37 | $33.37 | 146,629 |
| 2022-10-07 | $34.05 | $34.06 | $33.42 | $33.60 | $33.60 | 135,973 |
| 2022-10-06 | $34.68 | $34.85 | $34.26 | $34.31 | $34.31 | 112,401 |
| 2022-10-05 | $34.62 | $35.01 | $34.32 | $34.82 | $34.82 | 187,246 |
| 2022-10-04 | $34.45 | $35.06 | $34.39 | $35.02 | $35.02 | 176,167 |
| 2022-10-03 | $33.48 | $34.08 | $33.28 | $33.93 | $33.93 | 109,311 |
| 2022-09-30 | $33.50 | $33.60 | $32.97 | $33.02 | $33.02 | 215,950 |
| 2022-09-29 | $33.82 | $33.82 | $33.18 | $33.39 | $33.39 | 122,977 |
| 2022-09-28 | $33.61 | $34.28 | $33.48 | $34.15 | $34.15 | 118,023 |
| 2022-09-27 | $33.97 | $34.13 | $33.34 | $33.49 | $33.49 | 162,556 |
| 2022-09-26 | $34.15 | $34.25 | $33.50 | $33.64 | $33.64 | 203,779 |
| 2022-09-23 | $34.71 | $34.71 | $33.91 | $34.33 | $34.33 | 271,125 |
| 2022-09-22 | $35.43 | $35.46 | $35.11 | $35.13 | $35.13 | 148,712 |
| 2022-09-21 | $36.20 | $36.41 | $35.40 | $35.40 | $35.40 | 200,833 |
| 2022-09-20 | $36.25 | $36.25 | $35.80 | $36.00 | $36.00 | 184,097 |
| 2022-09-19 | $35.90 | $36.55 | $35.82 | $36.54 | $36.54 | 109,974 |
| 2022-09-16 | $36.15 | $36.30 | $35.96 | $36.26 | $36.26 | 200,501 |
| 2022-09-15 | $37.19 | $37.38 | $36.84 | $36.93 | $36.54 | 119,254 |
| 2022-09-14 | $37.33 | $37.49 | $37.07 | $37.34 | $36.95 | 114,468 |
| 2022-09-13 | $38.03 | $38.12 | $37.11 | $37.24 | $36.85 | 210,738 |
| 2022-09-12 | $38.51 | $38.80 | $38.46 | $38.72 | $38.72 | 135,230 |
| 2022-09-09 | $37.98 | $38.29 | $37.88 | $38.21 | $38.21 | 110,556 |
| 2022-09-08 | $37.23 | $37.64 | $37.12 | $37.61 | $37.61 | 94,488 |
| 2022-09-07 | $36.74 | $37.44 | $36.74 | $37.41 | $37.41 | 136,216 |
| 2022-09-06 | $37.18 | $37.19 | $36.70 | $36.83 | $36.83 | 148,629 |
| 2022-09-02 | $37.67 | $37.80 | $36.90 | $37.01 | $37.01 | 116,403 |
| 2022-09-01 | $37.03 | $37.27 | $36.71 | $37.24 | $37.24 | 214,970 |
| 2022-08-31 | $37.65 | $37.71 | $37.28 | $37.29 | $37.29 | 110,568 |
| 2022-08-30 | $38.13 | $38.13 | $37.46 | $37.60 | $37.60 | 195,444 |
| 2022-08-29 | $38.03 | $38.37 | $37.97 | $38.09 | $38.09 | 141,675 |
| 2022-08-26 | $39.37 | $39.37 | $38.28 | $38.28 | $38.28 | 169,602 |
| 2022-08-25 | $38.95 | $39.29 | $38.92 | $39.29 | $39.29 | 147,275 |
| 2022-08-24 | $38.71 | $38.87 | $38.61 | $38.81 | $38.81 | 142,346 |
| 2022-08-23 | $38.76 | $38.98 | $38.68 | $38.76 | $38.76 | 70,168 |
| 2022-08-22 | $39.05 | $39.05 | $38.62 | $38.70 | $38.70 | 218,710 |
| 2022-08-19 | $39.67 | $39.67 | $39.36 | $39.41 | $39.41 | 150,400 |
| 2022-08-18 | $39.71 | $39.86 | $39.67 | $39.82 | $39.82 | 98,858 |
| 2022-08-17 | $39.56 | $39.85 | $39.44 | $39.64 | $39.64 | 116,221 |
| 2022-08-16 | $39.62 | $39.98 | $39.62 | $39.84 | $39.84 | 153,176 |
| 2022-08-15 | $39.46 | $39.72 | $39.34 | $39.68 | $39.68 | 215,336 |
| 2022-08-12 | $39.34 | $39.72 | $39.25 | $39.72 | $39.72 | 133,805 |
| 2022-08-11 | $39.23 | $39.45 | $39.12 | $39.16 | $39.16 | 205,432 |
| 2022-08-10 | $38.87 | $38.99 | $38.74 | $38.99 | $38.99 | 216,933 |
| 2022-08-09 | $38.27 | $38.34 | $38.17 | $38.31 | $38.31 | 133,355 |
| 2022-08-08 | $38.36 | $38.51 | $38.15 | $38.27 | $38.27 | 156,277 |
| 2022-08-05 | $37.73 | $38.17 | $37.73 | $38.16 | $38.16 | 161,081 |
| 2022-08-04 | $38.24 | $38.24 | $38.01 | $38.06 | $38.06 | 288,239 |
| 2022-08-03 | $38.14 | $38.34 | $37.98 | $38.28 | $38.28 | 174,487 |
| 2022-08-02 | $38.23 | $38.36 | $37.89 | $37.89 | $37.89 | 185,828 |
| 2022-08-01 | $38.18 | $38.39 | $38.09 | $38.30 | $38.30 | 130,276 |
| 2022-07-29 | $38.14 | $38.56 | $38.09 | $38.46 | $38.46 | 200,603 |
| 2022-07-28 | $37.71 | $38.05 | $37.35 | $38.00 | $38.00 | 164,397 |
| 2022-07-27 | $37.18 | $37.69 | $37.08 | $37.57 | $37.57 | 153,629 |
| 2022-07-26 | $37.16 | $37.24 | $36.92 | $37.00 | $37.00 | 97,701 |
| 2022-07-25 | $37.15 | $37.26 | $37.01 | $37.24 | $37.24 | 83,489 |
| 2022-07-22 | $37.24 | $37.31 | $36.81 | $37.00 | $37.00 | 67,330 |
| 2022-07-21 | $36.77 | $37.11 | $36.52 | $37.09 | $37.09 | 119,679 |
| 2022-07-20 | $36.90 | $37.14 | $36.72 | $36.97 | $36.97 | 187,896 |
| 2022-07-19 | $36.42 | $36.97 | $36.37 | $36.93 | $36.93 | 188,189 |
| 2022-07-18 | $36.53 | $36.59 | $36.00 | $36.10 | $36.10 | 174,474 |
| 2022-07-15 | $35.93 | $36.21 | $35.75 | $36.21 | $36.21 | 153,171 |
| 2022-07-14 | $35.16 | $35.54 | $34.94 | $35.51 | $35.51 | 127,378 |
| 2022-07-13 | $35.48 | $35.97 | $35.36 | $35.76 | $35.76 | 216,578 |
| 2022-07-12 | $36.01 | $36.27 | $35.73 | $35.94 | $35.94 | 392,494 |
| 2022-07-11 | $36.13 | $36.30 | $35.96 | $36.14 | $36.14 | 158,313 |
| 2022-07-08 | $36.44 | $36.54 | $36.16 | $36.39 | $36.39 | 124,043 |
| 2022-07-07 | $36.26 | $36.55 | $36.26 | $36.47 | $36.47 | 147,128 |
| 2022-07-06 | $35.91 | $36.12 | $35.59 | $35.91 | $35.91 | 128,759 |
| 2022-07-05 | $35.80 | $35.96 | $35.25 | $35.96 | $35.96 | 193,994 |
| 2022-07-01 | $35.83 | $36.35 | $35.60 | $36.29 | $36.29 | 168,265 |
| 2022-06-30 | $35.80 | $36.17 | $35.60 | $35.93 | $35.93 | 241,965 |
| 2022-06-29 | $36.58 | $36.58 | $36.10 | $36.23 | $36.23 | 103,448 |
| 2022-06-28 | $37.01 | $37.28 | $36.39 | $36.45 | $36.45 | 128,317 |
| 2022-06-27 | $36.81 | $36.97 | $36.64 | $36.76 | $36.76 | 159,594 |
| 2022-06-24 | $35.97 | $36.69 | $35.96 | $36.67 | $36.67 | 208,544 |
| 2022-06-23 | $35.70 | $35.73 | $35.22 | $35.67 | $35.67 | 176,230 |
| 2022-06-22 | $35.16 | $35.91 | $35.16 | $35.54 | $35.54 | 266,520 |
| 2022-06-21 | $35.42 | $35.87 | $35.42 | $35.75 | $35.75 | 227,077 |
| 2022-06-17 | $35.15 | $35.35 | $34.61 | $34.91 | $34.91 | 198,859 |
| 2022-06-16 | $35.85 | $35.85 | $35.26 | $35.53 | $35.15 | 303,534 |
| 2022-06-15 | $36.64 | $37.02 | $36.00 | $36.59 | $36.20 | 263,113 |
| 2022-06-14 | $36.73 | $36.84 | $35.99 | $36.29 | $35.90 | 481,008 |
| 2022-06-13 | $37.23 | $37.28 | $36.41 | $36.52 | $36.13 | 460,197 |
| 2022-06-10 | $38.56 | $38.56 | $38.08 | $38.11 | $37.70 | 161,660 |
| 2022-06-09 | $39.85 | $39.92 | $39.07 | $39.08 | $38.66 | 190,717 |
| 2022-06-08 | $40.40 | $40.45 | $39.91 | $40.00 | $39.57 | 83,730 |
| 2022-06-07 | $39.86 | $40.55 | $39.76 | $40.52 | $40.09 | 96,686 |
| 2022-06-06 | $40.36 | $40.41 | $40.00 | $40.08 | $39.65 | 142,735 |
| 2022-06-03 | $40.14 | $40.29 | $39.99 | $40.06 | $39.63 | 137,069 |
| 2022-06-02 | $39.99 | $40.44 | $39.66 | $40.42 | $39.99 | 134,635 |
| 2022-06-01 | $40.43 | $40.43 | $39.66 | $39.99 | $39.56 | 209,484 |
| 2022-05-31 | $40.39 | $40.52 | $40.12 | $40.22 | $39.79 | 238,532 |
| 2022-05-27 | $40.04 | $40.54 | $40.00 | $40.54 | $40.11 | 268,103 |
| 2022-05-26 | $39.45 | $39.94 | $39.43 | $39.82 | $39.40 | 103,666 |
| 2022-05-25 | $38.87 | $39.41 | $38.86 | $39.35 | $38.93 | 237,193 |
| 2022-05-24 | $38.65 | $39.05 | $38.20 | $38.95 | $38.53 | 258,943 |
| 2022-05-23 | $38.61 | $39.05 | $38.46 | $38.89 | $38.48 | 217,513 |
| 2022-05-20 | $38.45 | $38.51 | $37.48 | $38.20 | $37.79 | 281,974 |
| 2022-05-19 | $38.00 | $38.44 | $37.91 | $38.06 | $37.65 | 192,340 |
| 2022-05-18 | $39.14 | $39.21 | $38.22 | $38.40 | $37.99 | 188,900 |
| 2022-05-17 | $39.27 | $39.47 | $39.04 | $39.46 | $39.04 | 200,794 |
| 2022-05-16 | $38.53 | $38.98 | $38.37 | $38.64 | $38.23 | 163,895 |
| 2022-05-13 | $38.18 | $38.70 | $38.18 | $38.55 | $38.14 | 203,403 |
| 2022-05-12 | $37.66 | $38.00 | $37.25 | $37.83 | $37.43 | 230,013 |
| 2022-05-11 | $38.23 | $38.79 | $37.83 | $37.84 | $37.44 | 187,668 |
| 2022-05-10 | $38.92 | $38.95 | $37.80 | $38.17 | $37.76 | 263,010 |
| 2022-05-09 | $39.01 | $39.03 | $38.26 | $38.41 | $38.00 | 232,745 |
| 2022-05-06 | $39.40 | $39.66 | $38.95 | $39.55 | $39.13 | 185,548 |
| 2022-05-05 | $40.41 | $40.41 | $39.19 | $39.60 | $39.18 | 239,469 |
| 2022-05-04 | $39.71 | $40.75 | $39.54 | $40.66 | $40.23 | 186,757 |
| 2022-05-03 | $39.19 | $39.78 | $39.15 | $39.57 | $39.15 | 294,836 |
| 2022-05-02 | $38.95 | $39.27 | $38.39 | $39.09 | $38.67 | 244,132 |
| 2022-04-29 | $40.00 | $40.09 | $38.88 | $38.95 | $38.53 | 373,177 |
| 2022-04-28 | $39.76 | $40.38 | $39.41 | $40.24 | $39.81 | 236,844 |
| 2022-04-27 | $39.49 | $39.84 | $39.27 | $39.37 | $38.95 | 244,140 |
| 2022-04-26 | $40.00 | $40.12 | $39.34 | $39.36 | $38.94 | 176,155 |
| 2022-04-25 | $40.00 | $40.26 | $39.29 | $40.23 | $39.80 | 386,543 |
| 2022-04-22 | $41.20 | $41.20 | $40.27 | $40.34 | $39.91 | 302,475 |
| 2022-04-21 | $42.13 | $42.20 | $41.30 | $41.35 | $40.91 | 166,885 |
| 2022-04-20 | $41.78 | $42.00 | $41.65 | $41.83 | $41.38 | 150,048 |
| 2022-04-19 | $41.07 | $41.60 | $41.05 | $41.52 | $41.08 | 143,528 |
| 2022-04-18 | $40.92 | $41.25 | $40.90 | $41.07 | $40.63 | 212,646 |
| 2022-04-14 | $41.24 | $41.39 | $40.97 | $41.00 | $40.56 | 139,356 |
| 2022-04-13 | $40.95 | $41.25 | $40.85 | $41.24 | $40.80 | 114,159 |
| 2022-04-12 | $41.18 | $41.38 | $40.82 | $40.93 | $40.49 | 236,213 |
| 2022-04-11 | $41.36 | $41.36 | $40.92 | $40.98 | $40.54 | 626,837 |
| 2022-04-08 | $41.35 | $41.66 | $41.25 | $41.49 | $41.05 | 143,938 |
| 2022-04-07 | $41.31 | $41.46 | $40.87 | $41.33 | $40.89 | 171,857 |
| 2022-04-06 | $41.21 | $41.45 | $41.09 | $41.35 | $40.91 | 133,839 |
| 2022-04-05 | $41.84 | $42.07 | $41.39 | $41.45 | $41.01 | 189,522 |
| 2022-04-04 | $41.88 | $41.93 | $41.60 | $41.92 | $41.47 | 148,479 |
| 2022-04-01 | $41.75 | $41.85 | $41.42 | $41.84 | $41.39 | 247,728 |
| 2022-03-31 | $42.04 | $42.20 | $41.56 | $41.63 | $41.19 | 143,016 |
| 2022-03-30 | $42.23 | $42.28 | $41.94 | $42.12 | $41.67 | 156,844 |
| 2022-03-29 | $42.01 | $42.25 | $41.77 | $42.25 | $41.80 | 292,107 |
| 2022-03-28 | $41.53 | $41.68 | $41.32 | $41.68 | $41.24 | 191,276 |
| 2022-03-25 | $41.31 | $41.67 | $41.31 | $41.66 | $41.22 | 155,802 |
| 2022-03-24 | $40.94 | $41.23 | $40.81 | $41.21 | $40.77 | 222,234 |
| 2022-03-23 | $40.90 | $40.99 | $40.75 | $40.75 | $40.32 | 133,314 |
| 2022-03-22 | $41.02 | $41.07 | $40.85 | $40.99 | $40.55 | 383,788 |
| 2022-03-21 | $40.72 | $40.87 | $40.45 | $40.66 | $40.23 | 139,908 |
| 2022-03-18 | $40.19 | $40.58 | $40.10 | $40.56 | $40.13 | 124,492 |
| 2022-03-17 | $40.10 | $40.66 | $40.03 | $40.61 | $39.84 | 195,661 |
| 2022-03-16 | $39.92 | $40.14 | $39.37 | $40.13 | $39.37 | 220,129 |
| 2022-03-15 | $39.18 | $39.70 | $39.05 | $39.53 | $38.78 | 173,622 |
| 2022-03-14 | $39.57 | $39.71 | $39.02 | $39.12 | $38.38 | 144,198 |
| 2022-03-11 | $40.00 | $40.09 | $39.40 | $39.51 | $38.76 | 183,196 |
| 2022-03-10 | $39.45 | $39.89 | $39.40 | $39.70 | $38.95 | 169,391 |
| 2022-03-09 | $39.83 | $40.11 | $39.68 | $39.80 | $39.05 | 214,292 |
| 2022-03-08 | $39.42 | $39.92 | $39.15 | $39.21 | $38.47 | 207,318 |
| 2022-03-07 | $40.06 | $40.06 | $39.32 | $39.35 | $38.61 | 279,574 |
| 2022-03-04 | $39.91 | $40.17 | $39.69 | $40.17 | $39.41 | 114,726 |
| 2022-03-03 | $40.41 | $40.47 | $39.95 | $40.18 | $39.42 | 131,914 |
| 2022-03-02 | $39.54 | $40.34 | $39.54 | $40.23 | $39.47 | 137,833 |
| 2022-03-01 | $39.78 | $39.89 | $39.05 | $39.30 | $38.56 | 194,108 |
| 2022-02-28 | $39.56 | $39.95 | $39.37 | $39.87 | $39.12 | 153,877 |
| 2022-02-25 | $39.15 | $40.02 | $39.15 | $39.97 | $39.22 | 240,187 |
| 2022-02-24 | $38.04 | $38.99 | $37.93 | $38.88 | $38.15 | 391,334 |
| 2022-02-23 | $39.65 | $39.72 | $38.86 | $38.88 | $38.15 | 222,981 |
| 2022-02-22 | $39.65 | $39.81 | $39.10 | $39.36 | $38.62 | 215,472 |
| 2022-02-18 | $39.78 | $40.01 | $39.56 | $39.69 | $38.94 | 359,214 |
| 2022-02-17 | $40.28 | $40.30 | $39.83 | $39.89 | $39.14 | 312,139 |
| 2022-02-16 | $40.29 | $40.59 | $40.20 | $40.46 | $39.70 | 155,495 |
| 2022-02-15 | $40.19 | $40.40 | $40.17 | $40.32 | $39.56 | 190,529 |
| 2022-02-14 | $40.24 | $40.24 | $39.66 | $39.93 | $39.18 | 316,230 |
| 2022-02-11 | $40.67 | $40.92 | $40.17 | $40.32 | $39.56 | 212,078 |
| 2022-02-10 | $40.92 | $41.33 | $40.46 | $40.62 | $39.85 | 302,338 |
| 2022-02-09 | $41.07 | $41.23 | $41.02 | $41.15 | $40.37 | 233,503 |
| 2022-02-08 | $40.68 | $40.85 | $40.53 | $40.81 | $40.04 | 200,823 |
| 2022-02-07 | $40.63 | $40.85 | $40.48 | $40.57 | $39.81 | 293,049 |
| 2022-02-04 | $40.50 | $40.86 | $40.22 | $40.60 | $39.83 | 231,865 |
| 2022-02-03 | $40.95 | $41.00 | $40.52 | $40.60 | $39.83 | 179,668 |
| 2022-02-02 | $40.94 | $41.14 | $40.70 | $41.13 | $40.35 | 365,518 |
| 2022-02-01 | $40.50 | $40.85 | $40.32 | $40.80 | $40.03 | 306,643 |
| 2022-01-31 | $39.87 | $40.45 | $39.75 | $40.45 | $39.69 | 426,921 |
| 2022-01-28 | $39.34 | $39.99 | $38.92 | $39.97 | $39.22 | 129,364 |
| 2022-01-27 | $39.65 | $40.07 | $39.08 | $39.30 | $38.56 | 124,704 |
| 2022-01-26 | $39.67 | $39.97 | $38.97 | $39.26 | $38.52 | 183,465 |
| 2022-01-25 | $38.86 | $39.60 | $38.32 | $39.32 | $38.58 | 152,423 |
| 2022-01-24 | $38.84 | $39.33 | $37.94 | $39.30 | $38.56 | 538,532 |
| 2022-01-21 | $39.72 | $39.97 | $39.25 | $39.37 | $38.63 | 390,002 |
| 2022-01-20 | $40.27 | $40.62 | $39.76 | $39.76 | $39.01 | 227,702 |
| 2022-01-19 | $40.72 | $40.76 | $40.12 | $40.15 | $39.39 | 275,231 |
| 2022-01-18 | $40.97 | $40.98 | $40.44 | $40.60 | $39.83 | 195,489 |
| 2022-01-14 | $40.94 | $41.12 | $40.75 | $41.08 | $40.31 | 156,849 |
| 2022-01-13 | $41.40 | $41.47 | $40.99 | $41.04 | $40.27 | 180,120 |
| 2022-01-12 | $41.32 | $41.37 | $41.10 | $41.29 | $40.51 | 259,503 |
| 2022-01-11 | $40.92 | $41.15 | $40.60 | $41.13 | $40.35 | 136,882 |
| 2022-01-10 | $40.81 | $40.85 | $40.35 | $40.85 | $40.08 | 148,585 |
| 2022-01-07 | $40.73 | $40.96 | $40.70 | $40.82 | $40.05 | 144,704 |
| 2022-01-06 | $40.69 | $40.85 | $40.53 | $40.73 | $39.96 | 236,843 |
| 2022-01-05 | $41.14 | $41.24 | $40.58 | $40.62 | $39.85 | 215,236 |
| 2022-01-04 | $40.80 | $41.14 | $40.80 | $41.00 | $40.23 | 156,973 |
| 2022-01-03 | $40.42 | $40.64 | $40.33 | $40.63 | $39.86 | 134,790 |
| 2021-12-31 | $40.30 | $40.46 | $40.25 | $40.30 | $39.54 | 71,202 |
| 2021-12-30 | $40.49 | $40.57 | $40.28 | $40.33 | $39.57 | 75,412 |
| 2021-12-29 | $40.37 | $40.48 | $40.31 | $40.41 | $39.65 | 64,455 |
| 2021-12-28 | $40.37 | $40.50 | $40.29 | $40.36 | $39.60 | 77,502 |
| 2021-12-27 | $39.93 | $40.35 | $39.89 | $40.33 | $39.57 | 110,235 |
| 2021-12-23 | $39.77 | $39.96 | $39.75 | $39.89 | $39.14 | 187,506 |
| 2021-12-22 | $39.35 | $39.66 | $39.22 | $39.62 | $38.87 | 98,958 |
| 2021-12-21 | $39.10 | $39.37 | $39.05 | $39.37 | $38.63 | 166,210 |
| 2021-12-20 | $38.72 | $38.79 | $38.42 | $38.76 | $38.03 | 250,989 |
| 2021-12-17 | $39.37 | $39.47 | $39.04 | $39.20 | $38.46 | 186,763 |
| 2021-12-16 | $39.96 | $40.13 | $39.65 | $39.80 | $38.84 | 241,037 |
| 2021-12-15 | $39.43 | $39.75 | $39.18 | $39.72 | $38.77 | 168,188 |
| 2021-12-14 | $39.32 | $39.61 | $39.27 | $39.35 | $38.41 | 120,358 |
| 2021-12-13 | $39.79 | $39.79 | $39.49 | $39.52 | $38.57 | 102,702 |
| 2021-12-10 | $39.74 | $39.84 | $39.52 | $39.82 | $38.86 | 121,249 |
| 2021-12-09 | $39.52 | $39.65 | $39.44 | $39.49 | $38.54 | 85,554 |
| 2021-12-08 | $39.71 | $39.74 | $39.54 | $39.66 | $38.71 | 72,865 |
| 2021-12-07 | $39.49 | $39.77 | $39.40 | $39.64 | $38.69 | 103,795 |
| 2021-12-06 | $38.85 | $39.27 | $38.85 | $39.06 | $38.12 | 153,221 |
| 2021-12-03 | $38.93 | $38.97 | $38.33 | $38.59 | $37.66 | 196,789 |
| 2021-12-02 | $38.08 | $38.89 | $38.08 | $38.69 | $37.76 | 143,182 |
| 2021-12-01 | $38.80 | $39.17 | $38.01 | $38.06 | $37.15 | 164,120 |
| 2021-11-30 | $38.80 | $38.85 | $38.28 | $38.30 | $37.38 | 248,821 |
| 2021-11-29 | $39.26 | $39.28 | $38.90 | $39.10 | $38.16 | 102,624 |
| 2021-11-26 | $39.00 | $39.00 | $38.65 | $38.84 | $37.91 | 134,429 |
| 2021-11-24 | $39.60 | $39.79 | $39.57 | $39.77 | $38.82 | 63,314 |
| 2021-11-23 | $39.46 | $39.73 | $39.43 | $39.70 | $38.75 | 65,616 |
| 2021-11-22 | $39.36 | $39.72 | $39.33 | $39.33 | $38.39 | 106,010 |
| 2021-11-19 | $39.36 | $39.36 | $39.15 | $39.19 | $38.25 | 138,596 |
| 2021-11-18 | $39.63 | $39.63 | $39.34 | $39.52 | $38.57 | 156,436 |
| 2021-11-17 | $39.67 | $39.68 | $39.51 | $39.63 | $38.68 | 110,383 |
| 2021-11-16 | $39.85 | $39.90 | $39.71 | $39.75 | $38.80 | 112,338 |
| 2021-11-15 | $39.87 | $39.87 | $39.73 | $39.78 | $38.82 | 85,289 |
| 2021-11-12 | $39.75 | $39.81 | $39.63 | $39.76 | $38.81 | 75,825 |
| 2021-11-11 | $39.59 | $39.70 | $39.54 | $39.63 | $38.68 | 46,824 |
| 2021-11-10 | $39.65 | $39.72 | $39.44 | $39.51 | $38.56 | 90,284 |
| 2021-11-09 | $39.68 | $39.70 | $39.48 | $39.68 | $38.73 | 76,540 |
| 2021-11-08 | $39.81 | $39.81 | $39.63 | $39.69 | $38.74 | 143,593 |
| 2021-11-05 | $39.65 | $39.81 | $39.56 | $39.70 | $38.75 | 72,395 |
| 2021-11-04 | $39.64 | $39.64 | $39.23 | $39.37 | $38.42 | 143,714 |
| 2021-11-03 | $39.21 | $39.59 | $39.21 | $39.54 | $38.59 | 100,509 |
| 2021-11-02 | $39.22 | $39.34 | $39.15 | $39.28 | $38.34 | 136,167 |
| 2021-11-01 | $39.05 | $39.18 | $38.96 | $39.18 | $38.24 | 110,010 |
| 2021-10-29 | $38.99 | $39.15 | $38.84 | $38.96 | $38.02 | 73,620 |
| 2021-10-28 | $38.94 | $39.13 | $38.94 | $39.10 | $38.16 | 101,740 |
| 2021-10-27 | $39.28 | $39.28 | $38.78 | $38.78 | $37.85 | 82,579 |
| 2021-10-26 | $39.33 | $39.38 | $39.24 | $39.27 | $38.33 | 91,567 |
| 2021-10-25 | $39.22 | $39.30 | $39.11 | $39.20 | $38.26 | 132,723 |
| 2021-10-22 | $39.07 | $39.23 | $38.97 | $39.13 | $38.19 | 63,289 |
| 2021-10-21 | $39.25 | $39.25 | $38.85 | $39.06 | $38.12 | 678,373 |
| 2021-10-20 | $38.90 | $39.17 | $38.87 | $39.17 | $38.23 | 77,132 |
| 2021-10-19 | $38.75 | $38.91 | $38.68 | $38.90 | $37.97 | 100,717 |
| 2021-10-18 | $38.53 | $38.72 | $38.41 | $38.62 | $37.69 | 68,204 |
| 2021-10-15 | $38.62 | $38.73 | $38.57 | $38.64 | $37.71 | 77,749 |
| 2021-10-14 | $38.08 | $38.39 | $38.04 | $38.39 | $37.47 | 82,666 |
| 2021-10-13 | $37.72 | $37.82 | $37.45 | $37.79 | $36.88 | 64,715 |
| 2021-10-12 | $37.84 | $37.90 | $37.64 | $37.70 | $36.79 | 44,556 |
| 2021-10-11 | $37.97 | $38.15 | $37.75 | $37.77 | $36.86 | 70,107 |
| 2021-10-08 | $37.96 | $38.02 | $37.84 | $37.89 | $36.98 | 66,244 |
| 2021-10-07 | $37.82 | $38.08 | $37.81 | $37.84 | $36.93 | 45,631 |
| 2021-10-06 | $37.21 | $37.60 | $37.01 | $37.56 | $36.66 | 5,264,017 |
| 2021-10-05 | $37.45 | $37.73 | $37.37 | $37.57 | $36.67 | 91,708 |
| 2021-10-04 | $37.40 | $37.67 | $37.19 | $37.31 | $36.41 | 67,019 |
| 2021-10-01 | $37.14 | $37.66 | $36.91 | $37.48 | $36.58 | 69,359 |
| 2021-09-30 | $37.68 | $37.68 | $37.00 | $37.00 | $36.11 | 68,281 |
| 2021-09-29 | $37.55 | $37.72 | $37.42 | $37.56 | $36.66 | 34,633 |
| 2021-09-28 | $37.83 | $37.87 | $37.39 | $37.48 | $36.58 | 90,025 |
| 2021-09-27 | $37.84 | $38.10 | $37.84 | $37.92 | $37.01 | 84,038 |
| 2021-09-24 | $37.70 | $37.89 | $37.60 | $37.75 | $36.84 | 195,812 |
| 2021-09-23 | $37.55 | $37.98 | $37.55 | $37.82 | $36.91 | 84,602 |
| 2021-09-22 | $37.23 | $37.52 | $37.18 | $37.34 | $36.44 | 71,465 |
| 2021-09-21 | $37.08 | $37.30 | $36.88 | $36.94 | $36.05 | 153,559 |
| 2021-09-20 | $36.99 | $37.08 | $36.45 | $36.86 | $35.97 | 512,630 |
| 2021-09-17 | $37.81 | $37.93 | $37.58 | $37.59 | $36.69 | 102,057 |
| 2021-09-16 | $38.44 | $38.44 | $38.11 | $38.28 | $37.03 | 51,032 |
| 2021-09-15 | $38.09 | $38.48 | $38.05 | $38.41 | $37.16 | 61,047 |
| 2021-09-14 | $38.39 | $38.46 | $37.95 | $38.03 | $36.79 | 63,514 |
| 2021-09-13 | $38.27 | $38.39 | $38.14 | $38.31 | $37.06 | 67,367 |
| 2021-09-10 | $38.47 | $38.47 | $38.00 | $38.00 | $36.76 | 72,745 |
| 2021-09-09 | $38.37 | $38.57 | $38.21 | $38.21 | $36.96 | 183,871 |
| 2021-09-08 | $38.44 | $38.55 | $38.30 | $38.43 | $37.18 | 61,032 |
| 2021-09-07 | $38.74 | $38.74 | $38.50 | $38.52 | $37.26 | 65,614 |
| 2021-09-03 | $38.82 | $38.85 | $38.70 | $38.79 | $37.52 | 58,330 |
| 2021-09-02 | $38.77 | $38.85 | $38.71 | $38.84 | $37.57 | 174,285 |
| 2021-09-01 | $38.74 | $38.74 | $38.60 | $38.61 | $37.35 | 113,758 |
| 2021-08-31 | $38.73 | $38.85 | $38.65 | $38.70 | $37.44 | 56,422 |
| 2021-08-30 | $38.80 | $38.84 | $38.67 | $38.72 | $37.46 | 73,836 |
| 2021-08-27 | $38.45 | $38.79 | $38.45 | $38.75 | $37.48 | 58,091 |
| 2021-08-26 | $38.61 | $38.62 | $38.36 | $38.37 | $37.12 | 166,342 |
| 2021-08-25 | $38.54 | $38.73 | $38.45 | $38.60 | $37.34 | 56,976 |
| 2021-08-24 | $38.51 | $38.58 | $38.45 | $38.52 | $37.26 | 58,763 |
| 2021-08-23 | $38.30 | $38.53 | $38.30 | $38.41 | $37.16 | 66,799 |
| 2021-08-20 | $37.89 | $38.21 | $37.84 | $38.15 | $36.90 | 47,854 |
| 2021-08-19 | $37.76 | $37.97 | $37.66 | $37.87 | $36.63 | 225,313 |
| 2021-08-18 | $38.46 | $38.53 | $38.07 | $38.09 | $36.85 | 204,171 |
| 2021-08-17 | $38.60 | $38.65 | $38.25 | $38.54 | $37.28 | 266,083 |
| 2021-08-16 | $38.68 | $38.78 | $38.47 | $38.78 | $37.51 | 62,361 |
| 2021-08-13 | $38.75 | $38.82 | $38.66 | $38.77 | $37.50 | 121,994 |
| 2021-08-12 | $38.71 | $38.74 | $38.58 | $38.72 | $37.46 | 46,541 |
| 2021-08-11 | $38.50 | $38.70 | $38.50 | $38.70 | $37.44 | 126,357 |
| 2021-08-10 | $38.27 | $38.49 | $38.25 | $38.39 | $37.14 | 137,773 |
| 2021-08-09 | $38.35 | $38.35 | $38.15 | $38.20 | $36.95 | 92,901 |
| 2021-08-06 | $38.29 | $38.42 | $38.19 | $38.34 | $37.09 | 83,182 |
| 2021-08-05 | $38.06 | $38.21 | $38.06 | $38.18 | $36.93 | 398,118 |
| 2021-08-04 | $38.10 | $38.20 | $37.90 | $37.90 | $36.66 | 64,300 |
| 2021-08-03 | $38.08 | $38.27 | $37.80 | $38.27 | $37.02 | 180,436 |
| 2021-08-02 | $38.24 | $38.45 | $38.01 | $38.02 | $36.78 | 518,221 |
| 2021-07-30 | $38.25 | $38.38 | $38.07 | $38.10 | $36.86 | 66,294 |
| 2021-07-29 | $38.22 | $38.43 | $38.22 | $38.33 | $37.08 | 66,411 |
| 2021-07-28 | $38.18 | $38.20 | $38.00 | $38.11 | $36.87 | 83,932 |
| 2021-07-27 | $38.11 | $38.15 | $37.93 | $38.10 | $36.86 | 115,350 |
| 2021-07-26 | $37.95 | $38.19 | $37.95 | $38.19 | $36.94 | 128,998 |
| 2021-07-23 | $37.91 | $37.99 | $37.78 | $37.99 | $36.75 | 151,874 |
| 2021-07-22 | $37.88 | $37.88 | $37.61 | $37.76 | $36.53 | 154,180 |
| 2021-07-21 | $37.73 | $37.96 | $37.73 | $37.89 | $36.65 | 193,138 |
| 2021-07-20 | $36.99 | $37.65 | $36.95 | $37.49 | $36.27 | 219,855 |
| 2021-07-19 | $37.20 | $37.20 | $36.67 | $36.97 | $35.76 | 461,271 |
| 2021-07-16 | $38.19 | $38.19 | $37.66 | $37.70 | $36.47 | 192,832 |
| 2021-07-15 | $37.96 | $38.12 | $37.88 | $38.07 | $36.83 | 89,473 |
| 2021-07-14 | $38.14 | $38.24 | $37.92 | $38.10 | $36.86 | 73,156 |
| 2021-07-13 | $38.20 | $38.20 | $37.97 | $38.02 | $36.78 | 158,354 |
| 2021-07-12 | $38.03 | $38.26 | $37.90 | $38.22 | $36.97 | 206,103 |
| 2021-07-09 | $37.76 | $38.12 | $37.69 | $38.10 | $36.86 | 241,044 |
| 2021-07-08 | $37.40 | $37.63 | $37.17 | $37.43 | $36.21 | 272,007 |
| 2021-07-07 | $37.71 | $37.86 | $37.59 | $37.80 | $36.57 | 125,597 |
| 2021-07-06 | $38.03 | $38.04 | $37.51 | $37.73 | $36.50 | 221,954 |
| 2021-07-02 | $38.01 | $38.11 | $37.92 | $38.08 | $36.84 | 198,643 |
| 2021-07-01 | $37.84 | $38.00 | $37.78 | $37.96 | $36.72 | 615,752 |
| 2021-06-30 | $37.52 | $37.74 | $37.51 | $37.69 | $36.46 | 60,679 |
| 2021-06-29 | $37.73 | $37.77 | $37.57 | $37.59 | $36.36 | 54,592 |
| 2021-06-28 | $37.80 | $37.83 | $37.57 | $37.66 | $36.43 | 87,039 |
| 2021-06-25 | $37.66 | $37.83 | $37.64 | $37.79 | $36.56 | 92,559 |
| 2021-06-24 | $37.55 | $37.65 | $37.47 | $37.59 | $36.36 | 341,031 |
| 2021-06-23 | $37.46 | $37.52 | $37.36 | $37.37 | $36.15 | 63,675 |
| 2021-06-22 | $37.37 | $37.53 | $37.24 | $37.44 | $36.22 | 86,143 |
| 2021-06-21 | $36.94 | $37.39 | $36.89 | $37.35 | $36.13 | 101,653 |
| 2021-06-18 | $37.00 | $37.00 | $36.65 | $36.68 | $35.48 | 163,727 |
| 2021-06-17 | $38.13 | $38.15 | $37.37 | $37.61 | $36.12 | 151,682 |
| 2021-06-16 | $38.37 | $38.37 | $37.99 | $38.13 | $36.62 | 182,085 |
| 2021-06-15 | $38.37 | $38.42 | $38.20 | $38.33 | $36.81 | 135,406 |
| 2021-06-14 | $38.45 | $38.46 | $38.17 | $38.33 | $36.81 | 59,061 |
| 2021-06-11 | $38.47 | $38.47 | $38.32 | $38.45 | $36.93 | 52,482 |
| 2021-06-10 | $38.56 | $38.61 | $38.36 | $38.39 | $36.87 | 197,086 |
| 2021-06-09 | $38.52 | $38.53 | $38.32 | $38.32 | $36.80 | 99,527 |
| 2021-06-08 | $38.44 | $38.50 | $38.29 | $38.44 | $36.92 | 183,391 |
| 2021-06-07 | $38.51 | $38.54 | $38.36 | $38.40 | $36.88 | 216,279 |
| 2021-06-04 | $38.34 | $38.48 | $38.28 | $38.42 | $36.90 | 139,333 |
| 2021-06-03 | $38.10 | $38.26 | $38.00 | $38.22 | $36.70 | 111,502 |
| 2021-06-02 | $38.20 | $38.29 | $38.12 | $38.27 | $36.75 | 139,875 |
| 2021-06-01 | $38.15 | $38.17 | $38.02 | $38.08 | $36.57 | 70,863 |
| 2021-05-28 | $37.99 | $37.99 | $37.80 | $37.86 | $36.36 | 62,552 |
| 2021-05-27 | $37.97 | $38.05 | $37.83 | $37.87 | $36.37 | 129,695 |
| 2021-05-26 | $37.78 | $37.86 | $37.66 | $37.80 | $36.30 | 58,241 |
| 2021-05-25 | $38.09 | $38.09 | $37.72 | $37.73 | $36.23 | 113,671 |
| 2021-05-24 | $37.88 | $38.10 | $37.84 | $37.99 | $36.48 | 79,854 |
| 2021-05-21 | $37.83 | $37.92 | $37.61 | $37.70 | $36.21 | 70,390 |
| 2021-05-20 | $37.45 | $37.81 | $37.40 | $37.68 | $36.19 | 65,741 |
| 2021-05-19 | $37.28 | $37.44 | $36.96 | $37.42 | $35.94 | 96,815 |
| 2021-05-18 | $38.03 | $38.06 | $37.70 | $37.71 | $36.21 | 129,549 |
| 2021-05-17 | $37.81 | $38.02 | $37.73 | $38.02 | $36.51 | 67,051 |
| 2021-05-14 | $37.55 | $37.91 | $37.55 | $37.85 | $36.35 | 75,242 |
| 2021-05-13 | $36.83 | $37.47 | $36.83 | $37.30 | $35.82 | 99,757 |
| 2021-05-12 | $37.42 | $37.51 | $36.80 | $36.82 | $35.36 | 152,705 |
| 2021-05-11 | $37.54 | $37.68 | $37.20 | $37.45 | $35.97 | 124,490 |
| 2021-05-10 | $38.11 | $38.29 | $37.83 | $37.87 | $36.37 | 92,537 |
| 2021-05-07 | $37.63 | $37.96 | $37.54 | $37.92 | $36.42 | 78,992 |
| 2021-05-06 | $37.33 | $37.67 | $37.15 | $37.66 | $36.17 | 75,106 |
| 2021-05-05 | $37.25 | $37.37 | $37.23 | $37.27 | $35.79 | 79,654 |
| 2021-05-04 | $37.14 | $37.21 | $36.90 | $37.08 | $35.61 | 81,092 |
| 2021-05-03 | $37.18 | $37.34 | $37.11 | $37.22 | $35.74 | 50,438 |
| 2021-04-30 | $37.09 | $37.11 | $36.87 | $36.92 | $35.46 | 94,881 |
| 2021-04-29 | $37.22 | $37.33 | $36.97 | $37.24 | $35.76 | 92,148 |
| 2021-04-28 | $36.99 | $37.14 | $36.96 | $36.98 | $35.51 | 81,943 |
| 2021-04-27 | $36.90 | $37.02 | $36.84 | $36.99 | $35.52 | 68,145 |
| 2021-04-26 | $36.85 | $37.05 | $36.79 | $36.86 | $35.40 | 86,237 |
| 2021-04-23 | $36.44 | $36.90 | $36.44 | $36.79 | $35.33 | 85,195 |
| 2021-04-22 | $36.81 | $36.81 | $36.35 | $36.43 | $34.98 | 267,135 |
| 2021-04-21 | $36.37 | $36.84 | $36.27 | $36.82 | $35.36 | 84,246 |
| 2021-04-20 | $36.51 | $36.53 | $36.25 | $36.39 | $34.95 | 425,150 |
| 2021-04-19 | $36.87 | $36.90 | $36.64 | $36.71 | $35.25 | 186,350 |
| 2021-04-16 | $36.86 | $36.91 | $36.78 | $36.86 | $35.40 | 263,899 |
| 2021-04-15 | $36.55 | $36.69 | $36.43 | $36.66 | $35.21 | 287,838 |
| 2021-04-14 | $36.34 | $36.59 | $36.32 | $36.40 | $34.96 | 64,627 |
| 2021-04-13 | $36.35 | $36.38 | $36.16 | $36.33 | $34.89 | 90,020 |
| 2021-04-12 | $36.40 | $36.43 | $36.30 | $36.41 | $34.97 | 125,344 |
| 2021-04-09 | $36.23 | $36.36 | $36.17 | $36.35 | $34.91 | 95,349 |
| 2021-04-08 | $36.20 | $36.21 | $36.05 | $36.18 | $34.75 | 81,595 |
| 2021-04-07 | $36.11 | $36.19 | $36.05 | $36.15 | $34.72 | 82,924 |
| 2021-04-06 | $36.09 | $36.21 | $36.06 | $36.11 | $34.68 | 146,583 |
| 2021-04-05 | $36.06 | $36.20 | $36.01 | $36.15 | $34.72 | 134,202 |
| 2021-04-01 | $35.63 | $35.89 | $35.56 | $35.88 | $34.46 | 330,570 |
| 2021-03-31 | $35.61 | $35.71 | $35.54 | $35.54 | $34.13 | 54,931 |
| 2021-03-30 | $35.63 | $35.70 | $35.53 | $35.62 | $34.21 | 100,273 |
| 2021-03-29 | $35.72 | $35.81 | $35.45 | $35.70 | $34.28 | 88,309 |
| 2021-03-26 | $35.38 | $35.85 | $35.31 | $35.82 | $34.40 | 118,269 |
| 2021-03-25 | $34.70 | $35.20 | $34.49 | $35.12 | $33.73 | 103,580 |
| 2021-03-24 | $34.95 | $35.20 | $34.80 | $34.81 | $33.43 | 104,979 |
| 2021-03-23 | $35.13 | $35.21 | $34.75 | $34.87 | $33.49 | 131,674 |
| 2021-03-22 | $35.05 | $35.35 | $35.00 | $35.24 | $33.84 | 75,922 |
| 2021-03-19 | $35.31 | $35.35 | $34.89 | $35.08 | $33.69 | 123,993 |
| 2021-03-18 | $35.77 | $35.99 | $35.46 | $35.51 | $33.83 | 117,478 |
| 2021-03-17 | $35.65 | $35.88 | $35.50 | $35.88 | $34.19 | 79,229 |
| 2021-03-16 | $35.74 | $35.76 | $35.62 | $35.67 | $33.99 | 100,960 |
| 2021-03-15 | $35.74 | $35.80 | $35.45 | $35.78 | $34.09 | 116,409 |
| 2021-03-12 | $35.45 | $35.68 | $35.45 | $35.67 | $33.99 | 189,663 |
| 2021-03-11 | $35.49 | $35.65 | $35.35 | $35.40 | $33.73 | 76,630 |
| 2021-03-10 | $35.04 | $35.42 | $35.04 | $35.32 | $33.65 | 110,124 |
| 2021-03-09 | $35.03 | $35.22 | $34.84 | $34.91 | $33.26 | 239,432 |
| 2021-03-08 | $34.69 | $35.21 | $34.62 | $34.88 | $33.23 | 163,630 |
| 2021-03-05 | $34.33 | $34.58 | $33.80 | $34.57 | $32.94 | 56,999 |
| 2021-03-04 | $34.27 | $34.50 | $33.56 | $33.92 | $32.32 | 115,546 |
| 2021-03-03 | $34.34 | $34.63 | $34.25 | $34.25 | $32.63 | 73,130 |
| 2021-03-02 | $34.41 | $34.54 | $34.23 | $34.28 | $32.66 | 88,899 |
| 2021-03-01 | $34.18 | $34.60 | $34.18 | $34.41 | $32.79 | 87,311 |
| 2021-02-26 | $34.20 | $34.20 | $33.54 | $33.69 | $32.10 | 72,340 |
| 2021-02-25 | $34.84 | $34.88 | $34.03 | $34.16 | $32.55 | 107,994 |
| 2021-02-24 | $34.29 | $34.85 | $34.19 | $34.82 | $33.18 | 97,539 |
| 2021-02-23 | $34.19 | $34.36 | $33.90 | $34.29 | $32.67 | 90,097 |
| 2021-02-22 | $33.89 | $34.30 | $33.79 | $34.14 | $32.53 | 75,391 |
| 2021-02-19 | $33.91 | $34.06 | $33.87 | $33.97 | $32.36 | 99,306 |
| 2021-02-18 | $33.87 | $33.91 | $33.67 | $33.79 | $32.20 | 80,422 |
| 2021-02-17 | $33.90 | $34.04 | $33.75 | $34.02 | $32.41 | 81,311 |
| 2021-02-16 | $34.00 | $34.10 | $33.92 | $33.96 | $32.36 | 107,140 |
| 2021-02-12 | $33.60 | $33.88 | $33.60 | $33.88 | $32.28 | 51,920 |
| 2021-02-11 | $33.80 | $33.83 | $33.43 | $33.68 | $32.09 | 65,784 |
| 2021-02-10 | $33.75 | $33.90 | $33.56 | $33.71 | $32.12 | 80,564 |
| 2021-02-09 | $33.69 | $33.75 | $33.60 | $33.70 | $32.11 | 118,895 |
| 2021-02-08 | $33.51 | $33.71 | $33.51 | $33.71 | $32.12 | 86,170 |
| 2021-02-05 | $33.45 | $33.50 | $33.31 | $33.44 | $31.86 | 114,034 |
| 2021-02-04 | $33.00 | $33.27 | $32.95 | $33.27 | $31.70 | 54,174 |
| 2021-02-03 | $32.80 | $33.03 | $32.73 | $32.95 | $31.39 | 83,908 |
| 2021-02-02 | $32.69 | $32.91 | $32.64 | $32.83 | $31.28 | 69,070 |
| 2021-02-01 | $32.30 | $32.45 | $32.09 | $32.40 | $30.87 | 61,947 |
| 2021-01-29 | $32.60 | $32.70 | $31.99 | $32.11 | $30.59 | 150,284 |
| 2021-01-28 | $32.69 | $33.06 | $32.69 | $32.78 | $31.23 | 68,984 |
| 2021-01-27 | $32.86 | $32.94 | $32.44 | $32.60 | $31.06 | 115,087 |
| 2021-01-26 | $33.31 | $33.38 | $33.09 | $33.17 | $31.60 | 79,523 |
| 2021-01-25 | $32.99 | $33.17 | $32.70 | $33.15 | $31.59 | 67,996 |
| 2021-01-22 | $32.92 | $33.15 | $32.81 | $33.08 | $31.52 | 103,828 |
| 2021-01-21 | $33.36 | $33.36 | $33.12 | $33.19 | $31.62 | 89,935 |
| 2021-01-20 | $33.17 | $33.38 | $33.11 | $33.37 | $31.79 | 108,879 |
| 2021-01-19 | $33.12 | $33.17 | $32.95 | $33.08 | $31.52 | 99,160 |
| 2021-01-15 | $33.07 | $33.10 | $32.70 | $32.91 | $31.36 | 83,748 |
| 2021-01-14 | $33.25 | $33.50 | $33.23 | $33.35 | $31.78 | 69,726 |
| 2021-01-13 | $33.12 | $33.21 | $33.02 | $33.14 | $31.58 | 61,196 |
| 2021-01-12 | $32.96 | $33.15 | $32.89 | $33.12 | $31.56 | 121,538 |
| 2021-01-11 | $32.58 | $32.98 | $32.53 | $32.89 | $31.34 | 108,507 |
| 2021-01-08 | $33.00 | $33.00 | $32.59 | $32.89 | $31.34 | 78,358 |
| 2021-01-07 | $32.80 | $33.00 | $32.77 | $32.92 | $31.37 | 186,349 |
| 2021-01-06 | $32.03 | $32.87 | $32.03 | $32.56 | $31.02 | 206,098 |
| 2021-01-05 | $31.63 | $32.16 | $31.63 | $32.02 | $30.51 | 193,517 |
| 2021-01-04 | $32.21 | $32.21 | $31.31 | $31.64 | $30.15 | 456,501 |
| 2020-12-31 | $31.92 | $32.14 | $31.85 | $32.10 | $30.58 | 110,198 |
| 2020-12-30 | $31.91 | $32.05 | $31.90 | $31.96 | $30.45 | 162,864 |
| 2020-12-29 | $32.09 | $32.10 | $31.76 | $31.81 | $30.30 | 81,492 |
| 2020-12-28 | $32.00 | $32.14 | $31.90 | $31.91 | $30.40 | 106,453 |
| 2020-12-24 | $31.73 | $31.84 | $31.66 | $31.84 | $30.34 | 57,751 |
| 2020-12-23 | $31.64 | $31.89 | $31.64 | $31.73 | $30.23 | 87,565 |
| 2020-12-22 | $31.68 | $31.70 | $31.51 | $31.52 | $30.03 | 132,864 |
| 2020-12-21 | $31.58 | $31.74 | $31.23 | $31.73 | $30.23 | 92,961 |
| 2020-12-18 | $32.04 | $32.11 | $31.65 | $31.78 | $30.28 | 100,842 |
| 2020-12-17 | $32.28 | $32.29 | $32.12 | $32.22 | $30.48 | 186,472 |
| 2020-12-16 | $32.04 | $32.18 | $32.00 | $32.13 | $30.40 | 53,090 |
| 2020-12-15 | $31.80 | $32.06 | $31.68 | $32.01 | $30.28 | 208,074 |
| 2020-12-14 | $32.14 | $32.14 | $31.56 | $31.57 | $29.87 | 290,545 |
| 2020-12-11 | $31.74 | $31.86 | $31.56 | $31.82 | $30.10 | 169,030 |
| 2020-12-10 | $31.80 | $32.03 | $31.77 | $31.98 | $30.25 | 83,507 |
| 2020-12-09 | $32.00 | $32.17 | $31.76 | $31.93 | $30.21 | 153,823 |
| 2020-12-08 | $31.63 | $32.00 | $31.63 | $31.97 | $30.25 | 53,005 |
| 2020-12-07 | $31.85 | $31.88 | $31.62 | $31.75 | $30.04 | 97,618 |
| 2020-12-04 | $31.51 | $31.89 | $31.51 | $31.89 | $30.17 | 97,550 |
| 2020-12-03 | $31.40 | $31.54 | $31.26 | $31.40 | $29.71 | 116,631 |
| 2020-12-02 | $31.10 | $31.37 | $31.10 | $31.35 | $29.66 | 117,972 |
| 2020-12-01 | $31.15 | $31.34 | $31.11 | $31.16 | $29.48 | 186,616 |
| 2020-11-30 | $31.04 | $31.04 | $30.70 | $30.74 | $29.08 | 117,984 |
| 2020-11-27 | $31.21 | $31.28 | $31.05 | $31.11 | $29.43 | 67,408 |
| 2020-11-25 | $31.29 | $31.29 | $31.02 | $31.15 | $29.47 | 76,344 |
| 2020-11-24 | $30.89 | $31.37 | $30.89 | $31.35 | $29.66 | 133,435 |
| 2020-11-23 | $30.40 | $30.68 | $30.40 | $30.62 | $28.97 | 65,767 |
| 2020-11-20 | $30.38 | $30.38 | $30.22 | $30.27 | $28.64 | 73,214 |
| 2020-11-19 | $30.21 | $30.41 | $30.10 | $30.41 | $28.77 | 359,096 |
| 2020-11-18 | $30.67 | $30.82 | $30.28 | $30.28 | $28.65 | 63,055 |
| 2020-11-17 | $30.33 | $30.64 | $30.22 | $30.58 | $28.93 | 102,554 |
| 2020-11-16 | $30.42 | $30.53 | $30.22 | $30.53 | $28.88 | 411,051 |
| 2020-11-13 | $29.58 | $30.04 | $29.58 | $29.95 | $28.33 | 77,576 |
| 2020-11-12 | $29.69 | $29.71 | $29.27 | $29.41 | $27.82 | 94,782 |
| 2020-11-11 | $30.04 | $30.04 | $29.73 | $29.88 | $28.27 | 107,633 |
| 2020-11-10 | $29.54 | $29.85 | $29.49 | $29.80 | $28.19 | 113,805 |
| 2020-11-09 | $29.98 | $30.14 | $29.41 | $29.41 | $27.82 | 288,639 |
| 2020-11-06 | $28.58 | $28.58 | $28.28 | $28.38 | $26.85 | 78,580 |
| 2020-11-05 | $28.41 | $28.69 | $28.36 | $28.55 | $27.01 | 97,125 |
| 2020-11-04 | $28.02 | $28.39 | $27.78 | $27.97 | $26.46 | 110,222 |
| 2020-11-03 | $27.74 | $28.02 | $27.72 | $27.89 | $26.39 | 117,724 |
| 2020-11-02 | $27.27 | $27.43 | $27.10 | $27.37 | $25.89 | 135,056 |
| 2020-10-30 | $26.92 | $27.01 | $26.62 | $26.94 | $25.49 | 162,254 |
| 2020-10-29 | $26.80 | $27.33 | $26.67 | $27.19 | $25.72 | 151,147 |
| 2020-10-28 | $27.17 | $27.26 | $26.79 | $26.81 | $25.36 | 273,576 |
| 2020-10-27 | $27.93 | $27.93 | $27.66 | $27.67 | $26.18 | 113,942 |
| 2020-10-26 | $28.20 | $28.20 | $27.70 | $27.95 | $26.44 | 128,186 |
| 2020-10-23 | $28.59 | $28.64 | $28.37 | $28.53 | $26.99 | 110,872 |
| 2020-10-22 | $28.22 | $28.56 | $28.16 | $28.51 | $26.97 | 87,146 |
| 2020-10-21 | $28.27 | $28.39 | $28.20 | $28.20 | $26.68 | 80,222 |
| 2020-10-20 | $28.39 | $28.56 | $28.28 | $28.34 | $26.81 | 45,336 |
| 2020-10-19 | $28.75 | $28.80 | $28.20 | $28.25 | $26.73 | 156,541 |
| 2020-10-16 | $28.74 | $28.81 | $28.62 | $28.65 | $27.10 | 107,108 |
| 2020-10-15 | $28.32 | $28.67 | $28.26 | $28.66 | $27.11 | 141,783 |
| 2020-10-14 | $28.77 | $28.88 | $28.61 | $28.64 | $27.09 | 103,775 |
| 2020-10-13 | $28.98 | $28.98 | $28.67 | $28.74 | $27.19 | 81,021 |
| 2020-10-12 | $28.87 | $29.10 | $28.79 | $29.05 | $27.48 | 134,805 |
| 2020-10-09 | $28.79 | $28.84 | $28.62 | $28.72 | $27.17 | 77,336 |
| 2020-10-08 | $28.50 | $28.65 | $28.48 | $28.65 | $27.10 | 62,530 |
| 2020-10-07 | $28.18 | $28.46 | $28.18 | $28.38 | $26.85 | 109,870 |
| 2020-10-06 | $28.31 | $28.49 | $27.87 | $27.95 | $26.44 | 95,921 |
| 2020-10-05 | $27.95 | $28.23 | $27.95 | $28.21 | $26.69 | 57,272 |
| 2020-10-02 | $27.31 | $27.87 | $27.27 | $27.72 | $26.22 | 329,194 |
| 2020-10-01 | $27.83 | $27.91 | $27.57 | $27.75 | $26.25 | 69,269 |
| 2020-09-30 | $27.62 | $27.94 | $27.54 | $27.71 | $26.21 | 122,279 |
| 2020-09-29 | $27.81 | $27.81 | $27.42 | $27.54 | $26.05 | 73,024 |
| 2020-09-28 | $27.72 | $27.94 | $27.70 | $27.81 | $26.31 | 200,445 |
| 2020-09-25 | $26.88 | $27.39 | $26.87 | $27.33 | $25.85 | 105,042 |
| 2020-09-24 | $26.83 | $27.27 | $26.68 | $27.02 | $25.56 | 123,548 |
| 2020-09-23 | $27.64 | $27.68 | $26.91 | $26.93 | $25.48 | 211,583 |
| 2020-09-22 | $27.59 | $27.74 | $27.37 | $27.55 | $26.06 | 100,612 |
| 2020-09-21 | $27.60 | $27.60 | $27.16 | $27.49 | $26.01 | 335,885 |
| 2020-09-18 | $28.49 | $28.49 | $27.86 | $28.04 | $26.53 | 108,539 |
| 2020-09-17 | $28.42 | $28.73 | $28.30 | $28.61 | $26.84 | 59,618 |
| 2020-09-16 | $28.82 | $29.11 | $28.71 | $28.75 | $26.97 | 93,131 |
| 2020-09-15 | $28.89 | $28.95 | $28.67 | $28.71 | $26.93 | 50,544 |
| 2020-09-14 | $28.50 | $28.76 | $28.45 | $28.67 | $26.89 | 105,792 |
| 2020-09-11 | $28.30 | $28.38 | $28.05 | $28.26 | $26.51 | 95,419 |
| 2020-09-10 | $28.75 | $28.78 | $28.13 | $28.17 | $26.42 | 105,207 |
| 2020-09-09 | $28.47 | $28.84 | $28.47 | $28.62 | $26.85 | 48,156 |
| 2020-09-08 | $28.61 | $28.61 | $28.14 | $28.19 | $26.44 | 94,417 |
| 2020-09-04 | $29.06 | $29.17 | $28.41 | $28.93 | $27.14 | 210,938 |
| 2020-09-03 | $29.51 | $29.69 | $28.71 | $28.88 | $27.09 | 188,240 |
| 2020-09-02 | $29.30 | $29.67 | $29.21 | $29.60 | $27.76 | 133,560 |
| 2020-09-01 | $28.98 | $29.14 | $28.89 | $29.14 | $27.33 | 128,524 |
| 2020-08-31 | $29.20 | $29.21 | $28.96 | $29.02 | $27.22 | 111,126 |
| 2020-08-28 | $29.15 | $29.25 | $29.01 | $29.24 | $27.43 | 60,125 |
| 2020-08-27 | $28.99 | $29.18 | $28.95 | $29.05 | $27.25 | 87,904 |
| 2020-08-26 | $28.92 | $28.94 | $28.79 | $28.90 | $27.11 | 93,897 |
| 2020-08-25 | $29.08 | $29.12 | $28.80 | $28.92 | $27.13 | 104,084 |
| 2020-08-24 | $28.73 | $28.99 | $28.65 | $28.99 | $27.19 | 144,093 |
| 2020-08-21 | $28.41 | $28.54 | $28.38 | $28.54 | $26.77 | 89,533 |
| 2020-08-20 | $28.32 | $28.54 | $28.25 | $28.50 | $26.73 | 96,627 |
| 2020-08-19 | $28.70 | $28.75 | $28.47 | $28.50 | $26.73 | 137,713 |
| 2020-08-18 | $28.78 | $28.78 | $28.59 | $28.62 | $26.85 | 72,855 |
| 2020-08-17 | $28.84 | $28.89 | $28.70 | $28.74 | $26.96 | 128,951 |
| 2020-08-14 | $28.64 | $28.88 | $28.57 | $28.81 | $27.02 | 89,300 |
| 2020-08-13 | $28.84 | $28.93 | $28.68 | $28.75 | $26.97 | 81,871 |
| 2020-08-12 | $28.97 | $29.03 | $28.84 | $28.96 | $27.16 | 118,447 |
| 2020-08-11 | $29.00 | $29.13 | $28.60 | $28.67 | $26.89 | 106,958 |
| 2020-08-10 | $28.46 | $28.73 | $28.46 | $28.73 | $26.95 | 94,331 |
| 2020-08-07 | $28.12 | $28.42 | $28.10 | $28.41 | $26.65 | 64,332 |
| 2020-08-06 | $28.15 | $28.30 | $28.11 | $28.27 | $26.52 | 100,833 |
| 2020-08-05 | $28.20 | $28.27 | $28.14 | $28.19 | $26.44 | 100,813 |
| 2020-08-04 | $27.76 | $28.04 | $27.75 | $28.03 | $26.29 | 59,163 |
| 2020-08-03 | $27.72 | $27.85 | $27.62 | $27.79 | $26.07 | 113,701 |
| 2020-07-31 | $27.60 | $27.61 | $27.18 | $27.55 | $25.84 | 114,360 |
| 2020-07-30 | $27.57 | $27.64 | $27.32 | $27.59 | $25.88 | 131,361 |
| 2020-07-29 | $27.59 | $27.94 | $27.53 | $27.89 | $26.16 | 111,979 |
| 2020-07-28 | $27.61 | $27.70 | $27.54 | $27.56 | $25.85 | 69,093 |
| 2020-07-27 | $27.54 | $27.65 | $27.37 | $27.64 | $25.93 | 56,019 |
| 2020-07-24 | $27.62 | $27.68 | $27.40 | $27.50 | $25.79 | 101,808 |
| 2020-07-23 | $27.90 | $27.92 | $27.60 | $27.74 | $26.02 | 101,220 |
| 2020-07-22 | $27.79 | $27.95 | $27.72 | $27.94 | $26.21 | 123,439 |
| 2020-07-21 | $27.69 | $27.97 | $27.65 | $27.84 | $26.11 | 113,938 |
| 2020-07-20 | $27.65 | $27.65 | $27.41 | $27.51 | $25.80 | 143,597 |
| 2020-07-17 | $27.76 | $27.76 | $27.56 | $27.65 | $25.94 | 90,613 |
| 2020-07-16 | $27.62 | $27.79 | $27.56 | $27.70 | $25.98 | 98,686 |
| 2020-07-15 | $27.84 | $27.85 | $27.59 | $27.78 | $26.06 | 164,614 |
| 2020-07-14 | $26.94 | $27.42 | $26.87 | $27.38 | $25.68 | 68,341 |
| 2020-07-13 | $27.33 | $27.50 | $27.01 | $27.06 | $25.38 | 208,624 |
| 2020-07-10 | $26.62 | $27.15 | $26.62 | $27.12 | $25.44 | 105,100 |
| 2020-07-09 | $27.10 | $27.11 | $26.46 | $26.66 | $25.01 | 167,100 |
| 2020-07-08 | $27.07 | $27.19 | $26.84 | $27.05 | $25.37 | 89,426 |
| 2020-07-07 | $27.24 | $27.29 | $27.00 | $27.02 | $25.34 | 83,620 |
| 2020-07-06 | $27.54 | $27.65 | $27.34 | $27.46 | $25.76 | 98,878 |
| 2020-07-02 | $27.38 | $27.54 | $27.12 | $27.15 | $25.47 | 163,002 |
| 2020-07-01 | $27.12 | $27.29 | $26.99 | $27.01 | $25.33 | 144,763 |
| 2020-06-30 | $26.72 | $27.23 | $26.69 | $27.08 | $25.40 | 128,208 |
| 2020-06-29 | $26.49 | $26.77 | $26.37 | $26.75 | $25.09 | 278,082 |
| 2020-06-26 | $26.90 | $26.90 | $26.27 | $26.33 | $24.70 | 168,018 |
| 2020-06-25 | $26.56 | $27.06 | $26.47 | $27.06 | $25.38 | 75,882 |
| 2020-06-24 | $27.22 | $27.22 | $26.49 | $26.68 | $25.03 | 145,286 |
| 2020-06-23 | $27.72 | $27.78 | $27.48 | $27.51 | $25.80 | 101,197 |
| 2020-06-22 | $27.30 | $27.47 | $27.11 | $27.43 | $25.73 | 99,692 |
| 2020-06-19 | $27.95 | $27.95 | $27.20 | $27.32 | $25.63 | 106,610 |
| 2020-06-18 | $27.60 | $27.91 | $27.53 | $27.82 | $25.86 | 116,274 |
| 2020-06-17 | $28.20 | $28.20 | $27.73 | $27.79 | $25.84 | 90,978 |
| 2020-06-16 | $28.46 | $28.47 | $27.61 | $28.09 | $26.11 | 135,680 |
| 2020-06-15 | $26.55 | $27.65 | $26.45 | $27.52 | $25.58 | 143,936 |
| 2020-06-12 | $27.52 | $27.60 | $26.74 | $27.23 | $25.32 | 113,418 |
| 2020-06-11 | $27.66 | $27.85 | $26.67 | $26.69 | $24.81 | 488,494 |
| 2020-06-10 | $29.24 | $29.24 | $28.70 | $28.72 | $26.70 | 207,162 |
| 2020-06-09 | $29.25 | $29.37 | $29.05 | $29.25 | $27.19 | 152,392 |
| 2020-06-08 | $29.37 | $29.70 | $29.22 | $29.68 | $27.59 | 238,767 |
| 2020-06-05 | $28.96 | $29.30 | $28.93 | $29.01 | $26.97 | 289,165 |
| 2020-06-04 | $27.80 | $28.10 | $27.71 | $28.10 | $26.12 | 272,320 |
| 2020-06-03 | $27.61 | $28.00 | $27.59 | $27.93 | $25.97 | 186,269 |
| 2020-06-02 | $27.02 | $27.24 | $27.00 | $27.24 | $25.32 | 67,209 |
| 2020-06-01 | $26.61 | $26.98 | $26.54 | $26.88 | $24.99 | 80,816 |
| 2020-05-29 | $26.57 | $26.70 | $26.32 | $26.65 | $24.78 | 91,814 |
| 2020-05-28 | $27.00 | $27.08 | $26.61 | $26.65 | $24.78 | 103,585 |
| 2020-05-27 | $26.79 | $26.90 | $26.42 | $26.90 | $25.01 | 196,291 |
| 2020-05-26 | $26.24 | $26.48 | $26.23 | $26.29 | $24.44 | 147,200 |
| 2020-05-22 | $25.54 | $25.61 | $25.38 | $25.60 | $23.80 | 70,129 |
| 2020-05-21 | $25.75 | $25.85 | $25.49 | $25.58 | $23.78 | 86,849 |
| 2020-05-20 | $25.64 | $25.83 | $25.62 | $25.78 | $23.97 | 88,763 |
| 2020-05-19 | $25.70 | $25.70 | $25.29 | $25.33 | $23.55 | 166,132 |
| 2020-05-18 | $25.34 | $25.80 | $25.34 | $25.70 | $23.89 | 107,451 |
| 2020-05-15 | $24.46 | $24.68 | $24.33 | $24.61 | $22.88 | 45,821 |
| 2020-05-14 | $24.00 | $24.67 | $23.76 | $24.64 | $22.91 | 109,443 |
| 2020-05-13 | $24.95 | $24.95 | $24.15 | $24.39 | $22.67 | 265,522 |
| 2020-05-12 | $25.67 | $25.67 | $25.00 | $25.02 | $23.26 | 149,355 |
| 2020-05-11 | $25.51 | $25.68 | $25.36 | $25.53 | $23.73 | 94,538 |
| 2020-05-08 | $25.41 | $25.72 | $25.41 | $25.72 | $23.91 | 168,511 |
| 2020-05-07 | $25.11 | $25.39 | $25.05 | $25.09 | $23.33 | 128,778 |
| 2020-05-06 | $25.30 | $25.35 | $24.80 | $24.80 | $23.06 | 158,911 |
| 2020-05-05 | $25.44 | $25.55 | $25.13 | $25.15 | $23.38 | 148,978 |
| 2020-05-04 | $24.94 | $25.17 | $24.72 | $25.17 | $23.40 | 183,077 |
| 2020-05-01 | $25.45 | $25.45 | $25.05 | $25.10 | $23.33 | 182,169 |
| 2020-04-30 | $26.10 | $26.11 | $25.74 | $25.93 | $24.11 | 143,286 |
| 2020-04-29 | $26.02 | $26.47 | $26.02 | $26.29 | $24.44 | 179,853 |
| 2020-04-28 | $25.70 | $25.92 | $25.41 | $25.55 | $23.75 | 147,327 |
| 2020-04-27 | $24.87 | $25.36 | $24.80 | $25.31 | $23.53 | 135,165 |
| 2020-04-24 | $24.54 | $24.81 | $24.38 | $24.71 | $22.97 | 98,170 |
| 2020-04-23 | $24.53 | $24.89 | $24.34 | $24.37 | $22.66 | 165,738 |
| 2020-04-22 | $24.42 | $24.54 | $24.20 | $24.34 | $22.63 | 94,319 |
| 2020-04-21 | $24.19 | $24.39 | $23.93 | $24.00 | $22.31 | 171,950 |
| 2020-04-20 | $24.83 | $25.13 | $24.60 | $24.73 | $22.99 | 247,347 |
| 2020-04-17 | $25.01 | $25.30 | $24.80 | $25.29 | $23.51 | 267,306 |
| 2020-04-16 | $24.64 | $24.64 | $24.13 | $24.33 | $22.62 | 208,476 |
| 2020-04-15 | $24.68 | $24.75 | $24.35 | $24.58 | $22.85 | 228,553 |
| 2020-04-14 | $25.39 | $25.50 | $25.05 | $25.41 | $23.62 | 211,143 |
| 2020-04-13 | $25.38 | $25.40 | $24.65 | $24.97 | $23.21 | 140,520 |
| 2020-04-09 | $25.08 | $25.68 | $25.00 | $25.25 | $23.47 | 510,563 |
| 2020-04-08 | $24.06 | $24.71 | $23.80 | $24.66 | $22.93 | 135,943 |
| 2020-04-07 | $24.49 | $24.57 | $23.65 | $23.80 | $22.13 | 311,372 |
| 2020-04-06 | $22.88 | $23.56 | $22.85 | $23.52 | $21.87 | 238,642 |
| 2020-04-03 | $22.39 | $22.67 | $21.90 | $22.08 | $20.53 | 165,548 |
| 2020-04-02 | $21.93 | $22.61 | $21.80 | $22.47 | $20.89 | 203,002 |
| 2020-04-01 | $22.21 | $22.43 | $21.80 | $21.98 | $20.43 | 264,558 |
| 2020-03-31 | $23.38 | $23.53 | $22.77 | $22.91 | $21.30 | 470,092 |
| 2020-03-30 | $22.93 | $23.44 | $22.55 | $23.40 | $21.75 | 193,244 |
| 2020-03-27 | $22.91 | $23.47 | $22.51 | $22.75 | $21.15 | 314,032 |
| 2020-03-26 | $22.24 | $23.60 | $22.24 | $23.54 | $21.88 | 444,261 |
| 2020-03-25 | $21.82 | $22.96 | $21.30 | $22.04 | $20.49 | 440,735 |
| 2020-03-24 | $20.75 | $21.70 | $20.75 | $21.33 | $19.83 | 395,304 |
| 2020-03-23 | $20.35 | $20.50 | $19.51 | $19.70 | $18.31 | 494,877 |
| 2020-03-20 | $22.21 | $22.21 | $20.56 | $20.61 | $19.16 | 423,514 |
| 2020-03-19 | $21.27 | $22.25 | $20.75 | $21.87 | $20.03 | 384,101 |
| 2020-03-18 | $21.88 | $22.45 | $20.53 | $21.69 | $19.86 | 439,974 |
| 2020-03-17 | $22.80 | $23.43 | $21.81 | $22.98 | $21.04 | 344,910 |
| 2020-03-16 | $22.22 | $23.84 | $22.08 | $22.50 | $20.60 | 386,989 |
| 2020-03-13 | $24.38 | $25.26 | $23.25 | $25.10 | $22.99 | 382,226 |
| 2020-03-12 | $24.10 | $24.55 | $23.00 | $23.00 | $21.06 | 672,716 |
| 2020-03-11 | $26.45 | $26.69 | $25.58 | $25.91 | $23.73 | 339,834 |
| 2020-03-10 | $27.27 | $27.35 | $26.00 | $27.19 | $24.90 | 222,417 |
| 2020-03-09 | $27.00 | $28.00 | $26.10 | $26.45 | $24.22 | 474,890 |
| 2020-03-06 | $28.88 | $29.12 | $28.37 | $29.04 | $26.59 | 256,474 |
| 2020-03-05 | $29.94 | $30.09 | $29.40 | $29.60 | $27.10 | 190,548 |
| 2020-03-04 | $30.13 | $30.60 | $29.77 | $30.56 | $27.99 | 156,417 |
| 2020-03-03 | $30.46 | $30.78 | $29.29 | $29.51 | $27.02 | 312,141 |
| 2020-03-02 | $29.22 | $30.31 | $28.85 | $30.31 | $27.76 | 271,927 |
| 2020-02-28 | $28.50 | $29.15 | $28.09 | $28.98 | $26.54 | 529,462 |
| 2020-02-27 | $30.17 | $30.48 | $29.33 | $29.36 | $26.89 | 532,975 |
| 2020-02-26 | $31.04 | $31.35 | $30.68 | $30.76 | $28.17 | 280,667 |
| 2020-02-25 | $32.21 | $32.21 | $30.88 | $31.02 | $28.41 | 460,113 |
| 2020-02-24 | $32.29 | $32.45 | $32.00 | $32.08 | $29.38 | 366,936 |
| 2020-02-21 | $33.32 | $33.32 | $33.10 | $33.19 | $30.39 | 192,376 |
| 2020-02-20 | $33.37 | $33.46 | $33.14 | $33.44 | $30.62 | 97,638 |
| 2020-02-19 | $33.43 | $33.43 | $33.30 | $33.37 | $30.56 | 63,054 |
| 2020-02-18 | $33.36 | $33.38 | $33.14 | $33.30 | $30.50 | 113,143 |
| 2020-02-14 | $33.47 | $33.47 | $33.28 | $33.45 | $30.63 | 105,604 |
| 2020-02-13 | $33.35 | $33.45 | $33.22 | $33.35 | $30.54 | 165,380 |
| 2020-02-12 | $33.40 | $33.42 | $33.32 | $33.42 | $30.61 | 112,085 |
| 2020-02-11 | $33.25 | $33.39 | $33.18 | $33.20 | $30.40 | 127,186 |
| 2020-02-10 | $32.94 | $33.10 | $32.86 | $33.10 | $30.31 | 143,460 |
| 2020-02-07 | $33.08 | $33.08 | $32.88 | $32.98 | $30.20 | 215,957 |
| 2020-02-06 | $33.16 | $33.20 | $33.08 | $33.13 | $30.34 | 223,799 |
| 2020-02-05 | $32.92 | $33.02 | $32.81 | $33.02 | $30.24 | 121,232 |
| 2020-02-04 | $32.64 | $32.78 | $32.58 | $32.60 | $29.85 | 96,172 |
| 2020-02-03 | $32.27 | $32.49 | $32.26 | $32.30 | $29.58 | 115,600 |
| 2020-01-31 | $32.61 | $32.61 | $32.06 | $32.20 | $29.49 | 256,378 |
| 2020-01-30 | $32.54 | $32.72 | $32.36 | $32.71 | $29.95 | 94,870 |
| 2020-01-29 | $32.87 | $32.87 | $32.61 | $32.64 | $29.89 | 106,864 |
| 2020-01-28 | $32.60 | $32.77 | $32.51 | $32.72 | $29.96 | 72,402 |
| 2020-01-27 | $32.45 | $32.59 | $32.40 | $32.43 | $29.70 | 211,178 |
| 2020-01-24 | $33.22 | $33.22 | $32.72 | $32.85 | $30.08 | 217,750 |
| 2020-01-23 | $33.06 | $33.16 | $32.87 | $33.15 | $30.36 | 165,818 |
| 2020-01-22 | $33.17 | $33.21 | $33.05 | $33.06 | $30.28 | 235,466 |
| 2020-01-21 | $33.15 | $33.19 | $33.03 | $33.05 | $30.27 | 170,304 |
| 2020-01-17 | $33.19 | $33.23 | $33.14 | $33.16 | $30.37 | 198,799 |
| 2020-01-16 | $33.08 | $33.13 | $33.01 | $33.10 | $30.31 | 116,115 |
| 2020-01-15 | $32.89 | $33.04 | $32.87 | $32.93 | $30.16 | 116,658 |
| 2020-01-14 | $32.81 | $32.92 | $32.77 | $32.87 | $30.10 | 146,425 |
| 2020-01-13 | $32.66 | $32.82 | $32.61 | $32.82 | $30.06 | 198,504 |
| 2020-01-10 | $32.79 | $32.79 | $32.56 | $32.60 | $29.85 | 100,694 |
| 2020-01-09 | $32.62 | $32.67 | $32.54 | $32.63 | $29.88 | 147,877 |
| 2020-01-08 | $32.48 | $32.61 | $32.40 | $32.53 | $29.79 | 136,756 |
| 2020-01-07 | $32.48 | $32.48 | $32.36 | $32.45 | $29.72 | 81,167 |
| 2020-01-06 | $32.30 | $32.53 | $32.28 | $32.53 | $29.79 | 83,628 |
| 2020-01-03 | $32.30 | $32.53 | $32.30 | $32.45 | $29.72 | 114,293 |
| 2020-01-02 | $32.56 | $32.65 | $32.41 | $32.57 | $29.83 | 114,087 |
| 2019-12-31 | $32.29 | $32.49 | $32.29 | $32.46 | $29.73 | 102,650 |
| 2019-12-30 | $32.49 | $32.49 | $32.30 | $32.32 | $29.60 | 176,738 |
| 2019-12-27 | $32.50 | $32.60 | $32.42 | $32.49 | $29.75 | 124,660 |
| 2019-12-26 | $32.38 | $32.49 | $32.35 | $32.40 | $29.67 | 136,991 |
| 2019-12-24 | $32.38 | $32.38 | $32.29 | $32.32 | $29.60 | 99,282 |
| 2019-12-23 | $32.37 | $32.39 | $32.29 | $32.29 | $29.57 | 91,804 |
| 2019-12-20 | $32.27 | $32.35 | $32.20 | $32.28 | $29.56 | 168,432 |
| 2019-12-19 | $32.33 | $32.36 | $32.28 | $32.31 | $29.36 | 147,387 |
| 2019-12-18 | $32.29 | $32.34 | $32.20 | $32.29 | $29.34 | 106,679 |
| 2019-12-17 | $32.27 | $32.30 | $32.21 | $32.26 | $29.31 | 154,174 |
| 2019-12-16 | $32.24 | $32.30 | $32.16 | $32.27 | $29.32 | 130,421 |
| 2019-12-13 | $31.97 | $32.11 | $31.85 | $31.94 | $29.02 | 210,338 |
| 2019-12-12 | $31.66 | $31.96 | $31.61 | $31.85 | $28.94 | 131,376 |
| 2019-12-11 | $31.65 | $31.69 | $31.55 | $31.64 | $28.75 | 124,797 |
| 2019-12-10 | $31.63 | $31.65 | $31.50 | $31.59 | $28.71 | 120,685 |
| 2019-12-09 | $31.62 | $31.70 | $31.57 | $31.62 | $28.73 | 115,913 |
| 2019-12-06 | $31.59 | $31.71 | $31.48 | $31.63 | $28.74 | 69,680 |
| 2019-12-05 | $31.44 | $31.44 | $31.25 | $31.36 | $28.49 | 55,759 |
| 2019-12-04 | $31.23 | $31.35 | $31.20 | $31.32 | $28.46 | 97,309 |
| 2019-12-03 | $31.10 | $31.14 | $30.91 | $31.11 | $28.27 | 116,917 |
| 2019-12-02 | $31.48 | $31.48 | $31.30 | $31.30 | $28.44 | 213,963 |
| 2019-11-29 | $31.51 | $31.54 | $31.45 | $31.45 | $28.58 | 83,606 |
| 2019-11-27 | $31.51 | $31.59 | $31.45 | $31.55 | $28.67 | 80,223 |
| 2019-11-26 | $31.48 | $31.48 | $31.34 | $31.42 | $28.55 | 113,901 |
| 2019-11-25 | $31.37 | $31.44 | $31.32 | $31.43 | $28.56 | 111,633 |
| 2019-11-22 | $31.29 | $31.30 | $31.17 | $31.25 | $28.40 | 83,726 |
| 2019-11-21 | $31.27 | $31.27 | $31.12 | $31.23 | $28.38 | 129,109 |
| 2019-11-20 | $31.24 | $31.31 | $31.15 | $31.27 | $28.42 | 123,667 |
| 2019-11-19 | $31.41 | $31.46 | $31.25 | $31.29 | $28.43 | 91,763 |
| 2019-11-18 | $31.38 | $31.45 | $31.31 | $31.40 | $28.53 | 142,809 |
| 2019-11-15 | $31.27 | $31.37 | $31.18 | $31.37 | $28.51 | 64,072 |
| 2019-11-14 | $31.10 | $31.17 | $31.03 | $31.14 | $28.30 | 71,445 |
| 2019-11-13 | $31.05 | $31.22 | $31.03 | $31.15 | $28.30 | 56,378 |
| 2019-11-12 | $31.17 | $31.26 | $31.06 | $31.13 | $28.29 | 185,298 |
| 2019-11-11 | $31.08 | $31.17 | $31.04 | $31.12 | $28.28 | 66,032 |
| 2019-11-08 | $31.06 | $31.18 | $30.98 | $31.18 | $28.33 | 90,637 |
| 2019-11-07 | $31.23 | $31.25 | $31.05 | $31.06 | $28.22 | 85,599 |
| 2019-11-06 | $31.13 | $31.13 | $31.01 | $31.06 | $28.22 | 111,976 |
| 2019-11-05 | $31.16 | $31.16 | $31.03 | $31.12 | $28.28 | 134,379 |
| 2019-11-04 | $31.14 | $31.19 | $31.10 | $31.14 | $28.30 | 123,263 |
| 2019-11-01 | $30.79 | $30.99 | $30.79 | $30.98 | $28.15 | 66,860 |
| 2019-10-31 | $30.77 | $30.77 | $30.53 | $30.66 | $27.86 | 95,574 |
| 2019-10-30 | $30.78 | $30.78 | $30.60 | $30.75 | $27.94 | 100,394 |
| 2019-10-29 | $30.76 | $30.82 | $30.69 | $30.73 | $27.92 | 105,452 |
| 2019-10-28 | $30.81 | $30.85 | $30.73 | $30.77 | $27.96 | 153,012 |
| 2019-10-25 | $30.69 | $30.75 | $30.62 | $30.72 | $27.92 | 68,237 |
| 2019-10-24 | $30.87 | $30.87 | $30.62 | $30.70 | $27.90 | 109,643 |
| 2019-10-23 | $30.69 | $30.77 | $30.60 | $30.77 | $27.96 | 105,055 |
| 2019-10-22 | $30.65 | $30.79 | $30.57 | $30.66 | $27.86 | 111,015 |
| 2019-10-21 | $30.45 | $30.54 | $30.35 | $30.54 | $27.75 | 57,562 |
| 2019-10-18 | $30.28 | $30.36 | $30.21 | $30.26 | $27.50 | 130,747 |
| 2019-10-17 | $30.33 | $30.33 | $30.16 | $30.27 | $27.51 | 107,398 |
| 2019-10-16 | $30.24 | $30.27 | $30.14 | $30.15 | $27.40 | 77,374 |
| 2019-10-15 | $30.11 | $30.31 | $30.09 | $30.23 | $27.47 | 65,443 |
| 2019-10-14 | $30.03 | $30.05 | $29.95 | $30.00 | $27.26 | 67,444 |
| 2019-10-11 | $30.11 | $30.27 | $30.00 | $30.03 | $27.29 | 118,269 |
| 2019-10-10 | $29.63 | $29.85 | $29.60 | $29.77 | $27.05 | 86,376 |
| 2019-10-09 | $29.63 | $29.69 | $29.46 | $29.56 | $26.86 | 61,751 |
| 2019-10-08 | $29.80 | $29.80 | $29.38 | $29.38 | $26.70 | 101,051 |
| 2019-10-07 | $29.89 | $29.99 | $29.81 | $29.84 | $27.12 | 114,345 |
| 2019-10-04 | $29.67 | $29.93 | $29.61 | $29.92 | $27.19 | 95,291 |
| 2019-10-03 | $29.41 | $29.58 | $29.14 | $29.57 | $26.87 | 132,722 |
| 2019-10-02 | $29.71 | $29.72 | $29.24 | $29.34 | $26.66 | 202,364 |
| 2019-10-01 | $30.32 | $30.33 | $29.81 | $29.88 | $27.15 | 120,745 |
| 2019-09-30 | $30.12 | $30.25 | $30.12 | $30.20 | $27.44 | 78,848 |
| 2019-09-27 | $30.19 | $30.26 | $29.94 | $30.05 | $27.31 | 83,582 |
| 2019-09-26 | $30.16 | $30.20 | $30.02 | $30.14 | $27.39 | 74,796 |
| 2019-09-25 | $30.09 | $30.21 | $30.04 | $30.15 | $27.40 | 36,487 |
| 2019-09-24 | $30.35 | $30.35 | $29.98 | $30.06 | $27.32 | 177,255 |
| 2019-09-23 | $30.12 | $30.29 | $30.12 | $30.23 | $27.47 | 52,091 |
| 2019-09-20 | $30.37 | $30.37 | $30.18 | $30.22 | $27.46 | 117,968 |
| 2019-09-19 | $30.65 | $30.70 | $30.56 | $30.58 | $27.48 | 122,199 |
| 2019-09-18 | $30.51 | $30.59 | $30.38 | $30.56 | $27.47 | 75,732 |
| 2019-09-17 | $30.44 | $30.53 | $30.42 | $30.51 | $27.42 | 75,981 |
| 2019-09-16 | $30.49 | $30.53 | $30.41 | $30.50 | $27.42 | 48,624 |
| 2019-09-13 | $30.63 | $30.64 | $30.47 | $30.48 | $27.40 | 54,045 |
| 2019-09-12 | $30.61 | $30.62 | $30.41 | $30.57 | $27.48 | 101,541 |
| 2019-09-11 | $30.31 | $30.51 | $30.27 | $30.51 | $27.42 | 87,141 |
| 2019-09-10 | $30.11 | $30.28 | $30.07 | $30.28 | $27.22 | 109,502 |
| 2019-09-09 | $29.96 | $30.10 | $29.95 | $30.07 | $27.03 | 62,996 |
| 2019-09-06 | $29.91 | $29.97 | $29.82 | $29.91 | $26.89 | 87,844 |
| 2019-09-05 | $29.80 | $29.97 | $29.78 | $29.85 | $26.83 | 66,549 |
| 2019-09-04 | $29.43 | $29.62 | $29.43 | $29.50 | $26.52 | 123,914 |
| 2019-09-03 | $29.13 | $29.28 | $29.03 | $29.28 | $26.31 | 80,499 |
| 2019-08-30 | $29.47 | $29.47 | $29.22 | $29.33 | $26.37 | 56,924 |
| 2019-08-29 | $29.20 | $29.30 | $29.13 | $29.24 | $26.28 | 97,381 |
| 2019-08-28 | $28.85 | $29.06 | $28.80 | $29.01 | $26.08 | 50,405 |
| 2019-08-27 | $29.25 | $29.30 | $28.85 | $28.94 | $26.01 | 54,130 |
| 2019-08-26 | $29.13 | $29.14 | $29.00 | $29.04 | $26.10 | 47,449 |
| 2019-08-23 | $29.49 | $29.56 | $28.76 | $28.84 | $25.92 | 161,378 |
| 2019-08-22 | $29.56 | $29.63 | $29.41 | $29.56 | $26.57 | 65,935 |
| 2019-08-21 | $29.53 | $29.53 | $29.42 | $29.45 | $26.47 | 66,829 |
| 2019-08-20 | $29.49 | $29.49 | $29.25 | $29.25 | $26.29 | 97,678 |
| 2019-08-19 | $29.48 | $29.57 | $29.37 | $29.49 | $26.51 | 80,263 |
| 2019-08-16 | $28.94 | $29.19 | $28.93 | $29.15 | $26.20 | 67,894 |
| 2019-08-15 | $28.77 | $28.88 | $28.60 | $28.75 | $25.84 | 72,235 |
| 2019-08-14 | $29.14 | $29.14 | $28.73 | $28.73 | $25.82 | 161,274 |
| 2019-08-13 | $29.24 | $29.66 | $29.19 | $29.49 | $26.51 | 61,747 |
| 2019-08-12 | $29.46 | $29.46 | $29.11 | $29.25 | $26.29 | 67,647 |
| 2019-08-09 | $29.68 | $29.68 | $29.35 | $29.50 | $26.52 | 90,350 |
| 2019-08-08 | $29.28 | $29.68 | $29.26 | $29.68 | $26.68 | 97,170 |
| 2019-08-07 | $28.92 | $29.30 | $28.70 | $29.27 | $26.31 | 132,212 |
| 2019-08-06 | $29.16 | $29.25 | $28.92 | $29.21 | $26.26 | 163,008 |
| 2019-08-05 | $29.43 | $29.48 | $28.77 | $29.01 | $26.08 | 200,161 |
| 2019-08-02 | $29.91 | $29.91 | $29.64 | $29.74 | $26.73 | 127,368 |
| 2019-08-01 | $30.18 | $30.44 | $29.90 | $29.91 | $26.88 | 85,734 |
| 2019-07-31 | $30.45 | $30.45 | $29.99 | $30.20 | $27.15 | 91,891 |
| 2019-07-30 | $30.39 | $30.42 | $30.30 | $30.42 | $27.34 | 93,514 |
| 2019-07-29 | $30.48 | $30.48 | $30.41 | $30.46 | $27.38 | 67,237 |
| 2019-07-26 | $30.32 | $30.46 | $30.31 | $30.42 | $27.34 | 47,616 |
| 2019-07-25 | $30.38 | $30.41 | $30.21 | $30.26 | $27.20 | 55,378 |
| 2019-07-24 | $30.31 | $30.45 | $30.29 | $30.45 | $27.37 | 44,247 |
| 2019-07-23 | $30.29 | $30.32 | $30.18 | $30.31 | $27.24 | 71,528 |
| 2019-07-22 | $30.15 | $30.21 | $30.09 | $30.19 | $27.14 | 75,751 |
| 2019-07-19 | $30.31 | $30.34 | $30.09 | $30.09 | $27.05 | 52,898 |
| 2019-07-18 | $30.08 | $30.28 | $30.04 | $30.24 | $27.18 | 62,325 |
| 2019-07-17 | $30.23 | $30.23 | $30.05 | $30.06 | $27.02 | 88,361 |
| 2019-07-16 | $30.40 | $30.40 | $30.15 | $30.21 | $27.15 | 69,287 |
| 2019-07-15 | $30.41 | $30.41 | $30.29 | $30.35 | $27.28 | 82,530 |
| 2019-07-12 | $30.25 | $30.35 | $30.25 | $30.33 | $27.26 | 75,367 |
| 2019-07-11 | $30.33 | $30.34 | $30.11 | $30.23 | $27.17 | 79,807 |
| 2019-07-10 | $30.26 | $30.33 | $30.19 | $30.26 | $27.20 | 88,459 |
| 2019-07-09 | $30.10 | $30.18 | $30.05 | $30.15 | $27.10 | 60,117 |
| 2019-07-08 | $30.20 | $30.25 | $30.10 | $30.17 | $27.12 | 76,045 |
| 2019-07-05 | $30.17 | $30.25 | $30.00 | $30.24 | $27.18 | 86,380 |
| 2019-07-03 | $30.13 | $30.27 | $30.10 | $30.25 | $27.19 | 37,828 |
| 2019-07-02 | $29.91 | $30.00 | $29.89 | $29.98 | $26.95 | 99,936 |
| 2019-07-01 | $30.08 | $30.15 | $29.80 | $29.87 | $26.85 | 111,947 |
| 2019-06-28 | $29.60 | $29.74 | $29.60 | $29.71 | $26.71 | 124,664 |
| 2019-06-27 | $29.56 | $29.62 | $29.52 | $29.54 | $26.55 | 43,053 |
| 2019-06-26 | $29.66 | $29.66 | $29.45 | $29.45 | $26.47 | 55,291 |
| 2019-06-25 | $29.81 | $29.81 | $29.51 | $29.58 | $26.59 | 99,826 |
| 2019-06-24 | $29.88 | $29.89 | $29.76 | $29.79 | $26.78 | 101,445 |
| 2019-06-21 | $29.89 | $29.92 | $29.74 | $29.88 | $26.86 | 60,801 |
| 2019-06-20 | $30.13 | $30.21 | $30.00 | $30.16 | $26.82 | 69,584 |
| 2019-06-19 | $29.88 | $29.99 | $29.82 | $29.96 | $26.64 | 73,751 |
| 2019-06-18 | $29.82 | $29.99 | $29.80 | $29.86 | $26.55 | 90,666 |
| 2019-06-17 | $29.65 | $29.72 | $29.58 | $29.67 | $26.38 | 114,198 |
| 2019-06-14 | $29.65 | $29.68 | $29.57 | $29.65 | $26.36 | 72,287 |
| 2019-06-13 | $29.67 | $29.71 | $29.58 | $29.68 | $26.39 | 49,902 |
| 2019-06-12 | $29.59 | $29.65 | $29.52 | $29.54 | $26.27 | 80,760 |
| 2019-06-11 | $29.70 | $29.74 | $29.60 | $29.66 | $26.37 | 101,209 |
| 2019-06-10 | $29.69 | $29.70 | $29.56 | $29.57 | $26.29 | 73,798 |
| 2019-06-07 | $29.56 | $29.68 | $29.53 | $29.54 | $26.27 | 68,423 |
| 2019-06-06 | $29.25 | $29.43 | $29.23 | $29.41 | $26.15 | 60,212 |
| 2019-06-05 | $29.18 | $29.20 | $29.03 | $29.18 | $25.95 | 91,754 |
| 2019-06-04 | $28.78 | $29.08 | $28.76 | $29.08 | $25.86 | 124,435 |
| 2019-06-03 | $28.38 | $28.61 | $28.38 | $28.59 | $25.42 | 68,134 |
| 2019-05-31 | $28.50 | $28.51 | $28.32 | $28.38 | $25.23 | 323,071 |
| 2019-05-30 | $28.72 | $28.86 | $28.60 | $28.65 | $25.47 | 82,021 |
| 2019-05-29 | $28.81 | $28.84 | $28.60 | $28.76 | $25.57 | 103,138 |
| 2019-05-28 | $29.49 | $29.49 | $28.95 | $28.95 | $25.74 | 122,127 |
| 2019-05-24 | $29.52 | $29.52 | $29.36 | $29.41 | $26.15 | 88,781 |
| 2019-05-23 | $29.35 | $29.35 | $29.19 | $29.35 | $26.10 | 65,889 |
| 2019-05-22 | $29.61 | $29.62 | $29.50 | $29.61 | $26.33 | 79,276 |
| 2019-05-21 | $29.71 | $29.80 | $29.65 | $29.74 | $26.44 | 87,491 |
| 2019-05-20 | $29.61 | $29.68 | $29.46 | $29.54 | $26.26 | 52,508 |
| 2019-05-17 | $29.67 | $29.91 | $29.59 | $29.78 | $26.48 | 71,722 |
| 2019-05-16 | $29.74 | $29.97 | $29.74 | $29.85 | $26.54 | 123,826 |
| 2019-05-15 | $29.49 | $29.75 | $29.39 | $29.69 | $26.40 | 110,241 |
| 2019-05-14 | $29.47 | $29.75 | $29.46 | $29.61 | $26.33 | 81,831 |
| 2019-05-13 | $29.47 | $29.56 | $29.26 | $29.39 | $26.13 | 160,296 |
| 2019-05-10 | $29.66 | $29.98 | $29.38 | $29.90 | $26.59 | 86,028 |
| 2019-05-09 | $29.68 | $29.81 | $29.45 | $29.77 | $26.47 | 126,475 |
| 2019-05-08 | $29.93 | $30.01 | $29.84 | $29.85 | $26.54 | 78,802 |
| 2019-05-07 | $30.18 | $30.19 | $29.78 | $30.02 | $26.69 | 205,346 |
| 2019-05-06 | $30.11 | $30.39 | $30.09 | $30.33 | $26.97 | 97,128 |
| 2019-05-03 | $30.34 | $30.50 | $30.32 | $30.48 | $27.10 | 81,385 |
| 2019-05-02 | $30.31 | $30.36 | $30.08 | $30.21 | $26.86 | 99,797 |
| 2019-05-01 | $30.57 | $30.61 | $30.31 | $30.36 | $26.99 | 133,461 |
| 2019-04-30 | $30.44 | $30.58 | $30.35 | $30.56 | $27.17 | 109,924 |
| 2019-04-29 | $30.42 | $30.49 | $30.41 | $30.44 | $27.07 | 245,939 |
| 2019-04-26 | $30.27 | $30.42 | $30.24 | $30.41 | $27.04 | 143,152 |
| 2019-04-25 | $30.36 | $30.36 | $30.16 | $30.30 | $26.94 | 219,229 |
| 2019-04-24 | $30.45 | $30.49 | $30.38 | $30.45 | $27.07 | 91,659 |
| 2019-04-23 | $30.35 | $30.49 | $30.31 | $30.48 | $27.10 | 67,607 |
| 2019-04-22 | $30.32 | $30.35 | $30.28 | $30.35 | $26.99 | 152,074 |
| 2019-04-18 | $30.45 | $30.45 | $30.29 | $30.32 | $26.96 | 136,183 |
| 2019-04-17 | $30.49 | $30.50 | $30.35 | $30.37 | $27.00 | 65,196 |
| 2019-04-16 | $30.40 | $30.45 | $30.37 | $30.43 | $27.05 | 118,841 |
| 2019-04-15 | $30.40 | $30.41 | $30.32 | $30.40 | $27.03 | 89,925 |
| 2019-04-12 | $30.35 | $30.38 | $30.29 | $30.38 | $27.01 | 46,413 |
| 2019-04-11 | $30.32 | $30.34 | $30.18 | $30.28 | $26.92 | 105,574 |
| 2019-04-10 | $30.23 | $30.27 | $30.19 | $30.24 | $26.89 | 81,546 |
| 2019-04-09 | $30.34 | $30.34 | $30.10 | $30.13 | $26.79 | 150,648 |
| 2019-04-08 | $30.38 | $30.39 | $30.30 | $30.39 | $27.02 | 134,158 |
| 2019-04-05 | $30.30 | $30.38 | $30.23 | $30.35 | $26.99 | 133,605 |
| 2019-04-04 | $30.17 | $30.25 | $30.13 | $30.21 | $26.86 | 74,192 |
| 2019-04-03 | $30.30 | $30.30 | $30.09 | $30.17 | $26.83 | 115,061 |
| 2019-04-02 | $30.23 | $30.25 | $30.15 | $30.20 | $26.85 | 77,787 |
| 2019-04-01 | $30.15 | $30.23 | $30.03 | $30.23 | $26.88 | 186,457 |
| 2019-03-29 | $30.12 | $30.12 | $29.89 | $29.96 | $26.64 | 73,586 |
| 2019-03-28 | $29.85 | $29.92 | $29.72 | $29.86 | $26.55 | 115,364 |
| 2019-03-27 | $29.93 | $30.00 | $29.65 | $29.80 | $26.50 | 55,757 |
| 2019-03-26 | $29.82 | $29.97 | $29.76 | $29.90 | $26.59 | 81,639 |
| 2019-03-25 | $29.65 | $29.72 | $29.50 | $29.61 | $26.33 | 133,631 |
| 2019-03-22 | $30.06 | $30.10 | $29.69 | $29.70 | $26.41 | 152,611 |
| 2019-03-21 | $29.81 | $30.20 | $29.81 | $30.16 | $26.82 | 147,814 |
| 2019-03-20 | $29.95 | $30.09 | $29.82 | $29.91 | $26.59 | 86,674 |
| 2019-03-19 | $30.21 | $30.21 | $29.87 | $29.98 | $26.66 | 115,654 |
| 2019-03-18 | $29.95 | $30.10 | $29.93 | $30.02 | $26.69 | 100,555 |
| 2019-03-15 | $29.87 | $29.99 | $29.81 | $29.95 | $26.63 | 99,991 |
| 2019-03-14 | $30.17 | $30.21 | $30.08 | $30.16 | $26.49 | 84,564 |
| 2019-03-13 | $30.05 | $30.20 | $30.00 | $30.14 | $26.47 | 109,386 |
| 2019-03-12 | $29.93 | $30.08 | $29.90 | $29.95 | $26.31 | 112,454 |
| 2019-03-11 | $29.59 | $29.93 | $29.59 | $29.87 | $26.24 | 83,696 |
| 2019-03-08 | $29.50 | $29.55 | $29.32 | $29.55 | $25.96 | 93,129 |
| 2019-03-07 | $29.78 | $29.78 | $29.51 | $29.62 | $26.02 | 89,168 |
| 2019-03-06 | $29.92 | $29.92 | $29.70 | $29.75 | $26.13 | 79,084 |
| 2019-03-05 | $29.91 | $29.92 | $29.78 | $29.84 | $26.21 | 88,367 |
| 2019-03-04 | $29.99 | $30.00 | $29.60 | $29.89 | $26.25 | 145,062 |
| 2019-03-01 | $29.89 | $29.92 | $29.70 | $29.82 | $26.19 | 116,993 |
| 2019-02-28 | $29.78 | $29.81 | $29.66 | $29.74 | $26.12 | 82,632 |
| 2019-02-27 | $29.76 | $29.81 | $29.65 | $29.80 | $26.18 | 77,156 |
| 2019-02-26 | $29.86 | $29.89 | $29.76 | $29.82 | $26.19 | 84,240 |
| 2019-02-25 | $29.97 | $30.00 | $29.85 | $29.89 | $26.25 | 114,036 |
| 2019-02-22 | $29.82 | $29.88 | $29.75 | $29.85 | $26.22 | 78,703 |
| 2019-02-21 | $29.94 | $29.94 | $29.70 | $29.77 | $26.15 | 89,890 |
| 2019-02-20 | $29.89 | $29.98 | $29.85 | $29.98 | $26.33 | 93,472 |
| 2019-02-19 | $29.73 | $29.95 | $29.70 | $29.84 | $26.21 | 129,290 |
| 2019-02-15 | $29.67 | $29.81 | $29.67 | $29.76 | $26.14 | 133,703 |
| 2019-02-14 | $29.58 | $29.67 | $29.49 | $29.59 | $25.99 | 109,619 |
| 2019-02-13 | $29.67 | $29.72 | $29.57 | $29.63 | $26.03 | 139,594 |
| 2019-02-12 | $29.56 | $29.65 | $29.53 | $29.61 | $26.01 | 97,042 |
| 2019-02-11 | $29.47 | $29.47 | $29.33 | $29.43 | $25.85 | 97,700 |
| 2019-02-08 | $29.31 | $29.39 | $29.18 | $29.39 | $25.82 | 102,379 |
| 2019-02-07 | $29.47 | $29.47 | $29.19 | $29.35 | $25.78 | 78,861 |
| 2019-02-06 | $29.53 | $29.63 | $29.53 | $29.56 | $25.96 | 118,899 |
| 2019-02-05 | $29.50 | $29.60 | $29.47 | $29.57 | $25.97 | 82,260 |
| 2019-02-04 | $29.44 | $29.50 | $29.27 | $29.50 | $25.91 | 47,120 |
| 2019-02-01 | $29.46 | $29.50 | $29.30 | $29.40 | $25.82 | 132,078 |
| 2019-01-31 | $29.11 | $29.40 | $29.07 | $29.39 | $25.82 | 85,706 |
| 2019-01-30 | $29.01 | $29.26 | $28.92 | $29.18 | $25.63 | 62,338 |
| 2019-01-29 | $28.94 | $28.98 | $28.80 | $28.92 | $25.40 | 53,060 |
| 2019-01-28 | $28.85 | $28.89 | $28.67 | $28.83 | $25.32 | 85,852 |
| 2019-01-25 | $28.94 | $29.00 | $28.88 | $28.94 | $25.42 | 45,288 |
| 2019-01-24 | $28.81 | $28.81 | $28.62 | $28.80 | $25.30 | 79,475 |
| 2019-01-23 | $28.84 | $28.88 | $28.58 | $28.78 | $25.28 | 88,621 |
| 2019-01-22 | $28.88 | $28.90 | $28.57 | $28.74 | $25.24 | 93,626 |
| 2019-01-18 | $28.94 | $28.99 | $28.77 | $28.94 | $25.42 | 103,696 |
| 2019-01-17 | $28.48 | $28.72 | $28.45 | $28.67 | $25.18 | 62,870 |
| 2019-01-16 | $28.48 | $28.65 | $28.46 | $28.55 | $25.08 | 76,382 |
| 2019-01-15 | $28.31 | $28.50 | $28.25 | $28.48 | $25.02 | 41,973 |
| 2019-01-14 | $28.21 | $28.31 | $28.17 | $28.30 | $24.86 | 84,119 |
| 2019-01-11 | $28.27 | $28.36 | $28.19 | $28.36 | $24.91 | 95,602 |
| 2019-01-10 | $28.19 | $28.39 | $28.05 | $28.36 | $24.91 | 73,923 |
| 2019-01-09 | $28.32 | $28.35 | $28.12 | $28.28 | $24.84 | 85,199 |
| 2019-01-08 | $28.15 | $28.23 | $27.97 | $28.16 | $24.73 | 103,700 |
| 2019-01-07 | $27.77 | $28.11 | $27.70 | $27.95 | $24.55 | 110,514 |
| 2019-01-04 | $27.41 | $27.77 | $27.34 | $27.75 | $24.37 | 61,803 |
| 2019-01-03 | $27.18 | $27.34 | $27.00 | $27.00 | $23.72 | 106,756 |
| 2019-01-02 | $27.00 | $27.44 | $27.00 | $27.37 | $24.04 | 166,130 |
| 2018-12-31 | $27.43 | $27.43 | $27.12 | $27.28 | $23.96 | 380,932 |
| 2018-12-28 | $27.31 | $27.55 | $27.13 | $27.15 | $23.85 | 137,536 |
| 2018-12-27 | $27.00 | $27.16 | $26.29 | $27.16 | $23.86 | 178,240 |
| 2018-12-26 | $26.14 | $27.04 | $25.77 | $27.00 | $23.72 | 186,112 |
| 2018-12-24 | $26.55 | $26.65 | $26.00 | $26.00 | $22.84 | 123,942 |
| 2018-12-21 | $27.01 | $27.57 | $26.65 | $26.73 | $23.48 | 179,757 |
| 2018-12-20 | $27.68 | $27.81 | $27.05 | $27.39 | $23.84 | 197,701 |
| 2018-12-19 | $28.15 | $28.41 | $27.59 | $27.76 | $24.16 | 89,887 |
| 2018-12-18 | $28.39 | $28.46 | $27.93 | $28.08 | $24.44 | 164,403 |
| 2018-12-17 | $28.73 | $28.81 | $28.03 | $28.12 | $24.47 | 81,218 |
| 2018-12-14 | $28.87 | $29.05 | $28.74 | $28.82 | $25.08 | 80,378 |
| 2018-12-13 | $29.01 | $29.20 | $28.93 | $29.06 | $25.30 | 49,859 |
| 2018-12-12 | $29.29 | $29.35 | $29.01 | $29.01 | $25.25 | 119,752 |
| 2018-12-11 | $29.42 | $29.42 | $28.92 | $29.03 | $25.27 | 68,536 |
| 2018-12-10 | $29.16 | $29.19 | $28.52 | $29.12 | $25.34 | 114,500 |
| 2018-12-07 | $29.63 | $29.70 | $29.06 | $29.17 | $25.39 | 110,821 |
| 2018-12-06 | $29.35 | $29.59 | $28.83 | $29.54 | $25.71 | 142,505 |
| 2018-12-04 | $30.35 | $30.39 | $29.59 | $29.64 | $25.80 | 162,052 |
| 2018-12-03 | $30.46 | $30.46 | $30.19 | $30.34 | $26.41 | 116,045 |
| 2018-11-30 | $29.90 | $30.10 | $29.86 | $30.07 | $26.17 | 83,319 |
| 2018-11-29 | $29.89 | $30.03 | $29.68 | $29.89 | $26.01 | 271,481 |
| 2018-11-28 | $29.67 | $29.94 | $29.51 | $29.88 | $26.01 | 81,736 |
| 2018-11-27 | $29.28 | $29.57 | $29.28 | $29.54 | $25.71 | 56,897 |
| 2018-11-26 | $29.28 | $29.40 | $29.24 | $29.36 | $25.55 | 60,779 |
| 2018-11-23 | $29.07 | $29.08 | $29.00 | $29.03 | $25.27 | 26,630 |
| 2018-11-21 | $29.34 | $29.41 | $29.21 | $29.21 | $25.42 | 40,882 |
| 2018-11-20 | $29.43 | $29.58 | $29.12 | $29.15 | $25.37 | 106,366 |
| 2018-11-19 | $29.91 | $29.97 | $29.57 | $29.73 | $25.87 | 90,160 |
| 2018-11-16 | $29.67 | $29.96 | $29.65 | $29.88 | $26.01 | 47,725 |
| 2018-11-15 | $29.47 | $29.65 | $29.23 | $29.59 | $25.75 | 60,230 |
| 2018-11-14 | $29.92 | $29.92 | $29.33 | $29.50 | $25.67 | 48,355 |
| 2018-11-13 | $29.72 | $29.91 | $29.60 | $29.60 | $25.76 | 78,860 |
| 2018-11-12 | $30.12 | $30.12 | $29.70 | $29.70 | $25.85 | 63,144 |
| 2018-11-09 | $30.23 | $30.23 | $29.93 | $30.14 | $26.23 | 43,018 |
| 2018-11-08 | $30.40 | $30.49 | $30.30 | $30.36 | $26.42 | 69,854 |
| 2018-11-07 | $30.22 | $30.43 | $30.04 | $30.43 | $26.48 | 107,999 |
| 2018-11-06 | $29.81 | $29.94 | $29.80 | $29.94 | $26.06 | 33,278 |
| 2018-11-05 | $29.62 | $29.86 | $29.60 | $29.80 | $25.94 | 138,614 |
| 2018-11-02 | $29.85 | $29.85 | $29.31 | $29.51 | $25.68 | 107,963 |
| 2018-11-01 | $29.57 | $29.60 | $29.47 | $29.55 | $25.72 | 76,225 |
| 2018-10-31 | $29.64 | $29.74 | $29.46 | $29.50 | $25.67 | 82,637 |
| 2018-10-30 | $28.92 | $29.40 | $28.92 | $29.30 | $25.50 | 42,562 |
| 2018-10-29 | $29.14 | $29.34 | $28.61 | $28.87 | $25.13 | 95,810 |
| 2018-10-26 | $29.01 | $29.08 | $28.55 | $28.75 | $25.02 | 72,429 |
| 2018-10-25 | $29.15 | $29.39 | $29.08 | $29.26 | $25.47 | 37,884 |
| 2018-10-24 | $29.47 | $29.47 | $28.90 | $28.91 | $25.16 | 77,878 |
| 2018-10-23 | $29.32 | $29.59 | $29.04 | $29.48 | $25.66 | 138,291 |
| 2018-10-22 | $29.94 | $29.94 | $29.60 | $29.60 | $25.76 | 70,665 |
| 2018-10-19 | $29.72 | $30.00 | $29.72 | $29.80 | $25.94 | 50,891 |
| 2018-10-18 | $29.88 | $30.07 | $29.60 | $29.73 | $25.87 | 51,851 |
| 2018-10-17 | $29.98 | $30.08 | $29.75 | $30.01 | $26.12 | 133,510 |
| 2018-10-16 | $29.71 | $30.00 | $29.58 | $29.98 | $26.09 | 79,626 |
| 2018-10-15 | $29.59 | $29.75 | $29.48 | $29.51 | $25.68 | 52,300 |
| 2018-10-12 | $29.67 | $29.78 | $29.26 | $29.54 | $25.71 | 67,034 |
| 2018-10-11 | $29.95 | $30.04 | $29.25 | $29.38 | $25.57 | 143,684 |
| 2018-10-10 | $30.74 | $30.84 | $30.05 | $30.05 | $26.15 | 293,900 |
| 2018-10-09 | $30.71 | $30.80 | $30.65 | $30.75 | $26.76 | 70,305 |
| 2018-10-08 | $30.58 | $30.74 | $30.55 | $30.72 | $26.74 | 53,449 |
| 2018-10-05 | $30.76 | $30.82 | $30.57 | $30.60 | $26.63 | 60,989 |
| 2018-10-04 | $30.82 | $30.82 | $30.55 | $30.70 | $26.72 | 60,575 |
| 2018-10-03 | $30.94 | $31.02 | $30.79 | $30.83 | $26.83 | 51,877 |
| 2018-10-02 | $30.74 | $30.87 | $30.73 | $30.81 | $26.81 | 99,112 |
| 2018-10-01 | $30.76 | $30.82 | $30.65 | $30.73 | $26.75 | 46,360 |
| 2018-09-28 | $30.50 | $30.70 | $30.47 | $30.63 | $26.66 | 25,835 |
| 2018-09-27 | $30.46 | $30.67 | $30.46 | $30.56 | $26.60 | 26,788 |
| 2018-09-26 | $30.66 | $30.71 | $30.45 | $30.47 | $26.52 | 39,805 |
| 2018-09-25 | $30.78 | $30.80 | $30.60 | $30.60 | $26.63 | 61,662 |
| 2018-09-24 | $30.90 | $30.90 | $30.71 | $30.75 | $26.76 | 53,464 |
| 2018-09-21 | $30.93 | $30.97 | $30.87 | $30.88 | $26.88 | 43,215 |
| 2018-09-20 | $30.99 | $31.13 | $30.98 | $31.10 | $26.82 | 73,960 |
| 2018-09-19 | $31.01 | $31.04 | $30.90 | $30.91 | $26.65 | 79,953 |
| 2018-09-18 | $30.94 | $31.06 | $30.94 | $31.01 | $26.74 | 29,277 |
| 2018-09-17 | $30.96 | $31.03 | $30.90 | $30.91 | $26.65 | 44,823 |
| 2018-09-14 | $31.03 | $31.03 | $30.88 | $30.96 | $26.70 | 44,582 |
| 2018-09-13 | $30.90 | $31.00 | $30.90 | $30.97 | $26.70 | 37,478 |
| 2018-09-12 | $30.94 | $30.97 | $30.84 | $30.89 | $26.64 | 59,367 |
| 2018-09-11 | $30.80 | $30.95 | $30.75 | $30.91 | $26.65 | 49,673 |
| 2018-09-10 | $30.88 | $30.94 | $30.77 | $30.82 | $26.57 | 27,839 |
| 2018-09-07 | $30.75 | $30.84 | $30.71 | $30.73 | $26.50 | 45,833 |
| 2018-09-06 | $30.92 | $30.99 | $30.81 | $30.87 | $26.62 | 19,113 |
| 2018-09-05 | $30.80 | $30.94 | $30.78 | $30.88 | $26.63 | 47,540 |
| 2018-09-04 | $30.93 | $30.93 | $30.78 | $30.86 | $26.61 | 48,199 |
| 2018-08-31 | $30.96 | $30.96 | $30.80 | $30.94 | $26.67 | 50,007 |
| 2018-08-30 | $31.08 | $31.08 | $30.95 | $30.97 | $26.70 | 47,487 |
| 2018-08-29 | $31.06 | $31.12 | $30.96 | $31.07 | $26.79 | 57,964 |
| 2018-08-28 | $31.11 | $31.11 | $30.97 | $31.03 | $26.76 | 69,215 |
| 2018-08-27 | $31.01 | $31.03 | $30.95 | $31.01 | $26.73 | 62,410 |
| 2018-08-24 | $30.81 | $30.87 | $30.76 | $30.86 | $26.61 | 23,870 |
| 2018-08-23 | $30.76 | $30.79 | $30.73 | $30.73 | $26.50 | 47,775 |
| 2018-08-22 | $30.89 | $30.89 | $30.76 | $30.78 | $26.54 | 51,037 |
| 2018-08-21 | $31.00 | $31.00 | $30.90 | $30.93 | $26.67 | 49,176 |
| 2018-08-20 | $30.98 | $30.98 | $30.84 | $30.87 | $26.62 | 53,653 |
| 2018-08-17 | $30.60 | $30.84 | $30.60 | $30.83 | $26.58 | 37,515 |
| 2018-08-16 | $30.44 | $30.63 | $30.39 | $30.63 | $26.41 | 17,348 |
| 2018-08-15 | $30.22 | $30.33 | $30.10 | $30.33 | $26.15 | 27,213 |
| 2018-08-14 | $30.31 | $30.43 | $30.30 | $30.41 | $26.22 | 50,576 |
| 2018-08-13 | $30.37 | $30.38 | $30.20 | $30.25 | $26.08 | 54,702 |
| 2018-08-10 | $30.35 | $30.41 | $30.22 | $30.35 | $26.17 | 42,623 |
| 2018-08-09 | $30.45 | $30.55 | $30.45 | $30.48 | $26.28 | 35,739 |
| 2018-08-08 | $30.47 | $30.47 | $30.38 | $30.47 | $26.27 | 37,399 |
| 2018-08-07 | $30.53 | $30.56 | $30.47 | $30.50 | $26.30 | 72,339 |
| 2018-08-06 | $30.42 | $30.53 | $30.38 | $30.46 | $26.26 | 33,944 |
| 2018-08-03 | $30.08 | $30.41 | $30.05 | $30.36 | $26.18 | 52,352 |
| 2018-08-02 | $30.08 | $30.29 | $30.05 | $30.29 | $26.12 | 33,040 |
| 2018-08-01 | $30.18 | $30.20 | $30.07 | $30.11 | $25.96 | 35,292 |
| 2018-07-31 | $30.21 | $30.29 | $30.12 | $30.19 | $26.03 | 83,212 |
| 2018-07-30 | $30.10 | $30.17 | $30.04 | $30.09 | $25.95 | 57,968 |
| 2018-07-27 | $30.23 | $30.23 | $29.91 | $30.04 | $25.90 | 42,005 |
| 2018-07-26 | $30.18 | $30.36 | $30.17 | $30.24 | $26.07 | 37,269 |
| 2018-07-25 | $30.01 | $30.17 | $29.95 | $30.14 | $25.99 | 50,964 |
| 2018-07-24 | $30.00 | $30.06 | $29.90 | $30.01 | $25.88 | 39,760 |
| 2018-07-23 | $29.86 | $29.92 | $29.71 | $29.85 | $25.74 | 33,027 |
| 2018-07-20 | $29.90 | $29.90 | $29.77 | $29.82 | $25.71 | 22,954 |
| 2018-07-19 | $29.82 | $29.96 | $29.81 | $29.88 | $25.76 | 33,011 |
| 2018-07-18 | $29.86 | $29.86 | $29.73 | $29.80 | $25.70 | 36,270 |
| 2018-07-17 | $29.80 | $29.89 | $29.80 | $29.86 | $25.75 | 25,391 |
| 2018-07-16 | $29.81 | $29.83 | $29.72 | $29.80 | $25.70 | 36,893 |
| 2018-07-13 | $29.83 | $29.83 | $29.70 | $29.79 | $25.69 | 44,836 |
| 2018-07-12 | $29.72 | $29.80 | $29.70 | $29.77 | $25.67 | 75,602 |
| 2018-07-11 | $29.79 | $29.87 | $29.68 | $29.71 | $25.62 | 68,053 |
| 2018-07-10 | $29.90 | $29.96 | $29.85 | $29.96 | $25.83 | 35,769 |
| 2018-07-09 | $29.84 | $29.90 | $29.72 | $29.80 | $25.70 | 60,290 |
| 2018-07-06 | $29.49 | $29.73 | $29.49 | $29.71 | $25.62 | 30,853 |
| 2018-07-05 | $29.43 | $29.48 | $29.31 | $29.47 | $25.41 | 22,242 |
| 2018-07-03 | $29.33 | $29.44 | $29.27 | $29.29 | $25.26 | 34,564 |
| 2018-07-02 | $29.11 | $29.19 | $29.02 | $29.10 | $25.09 | 22,006 |
| 2018-06-29 | $29.29 | $29.45 | $29.27 | $29.29 | $25.25 | 124,216 |
| 2018-06-28 | $29.05 | $29.27 | $29.00 | $29.25 | $25.22 | 25,942 |
| 2018-06-27 | $29.22 | $29.30 | $29.00 | $29.00 | $25.01 | 31,177 |
| 2018-06-26 | $29.22 | $29.28 | $29.15 | $29.20 | $25.18 | 32,153 |
| 2018-06-25 | $29.35 | $29.35 | $29.07 | $29.19 | $25.17 | 50,784 |
| 2018-06-22 | $29.49 | $29.54 | $29.38 | $29.43 | $25.38 | 25,451 |
| 2018-06-21 | $29.41 | $29.41 | $29.25 | $29.27 | $25.24 | 52,537 |
| 2018-06-20 | $29.43 | $29.46 | $29.35 | $29.43 | $25.38 | 20,363 |
| 2018-06-19 | $29.12 | $29.38 | $29.09 | $29.35 | $25.31 | 51,481 |
| 2018-06-18 | $29.29 | $29.41 | $29.20 | $29.31 | $25.27 | 43,889 |
| 2018-06-15 | $29.42 | $29.42 | $29.26 | $29.36 | $25.32 | 22,404 |
| 2018-06-14 | $29.80 | $29.80 | $29.70 | $29.77 | $25.39 | 19,336 |
| 2018-06-13 | $29.90 | $29.90 | $29.66 | $29.66 | $25.30 | 53,127 |
| 2018-06-12 | $29.95 | $29.95 | $29.85 | $29.90 | $25.51 | 41,791 |
| 2018-06-11 | $29.88 | $29.95 | $29.81 | $29.94 | $25.54 | 28,975 |
| 2018-06-08 | $29.72 | $29.83 | $29.72 | $29.82 | $25.44 | 25,901 |
| 2018-06-07 | $29.74 | $29.84 | $29.71 | $29.79 | $25.41 | 33,563 |
| 2018-06-06 | $29.64 | $29.70 | $29.53 | $29.70 | $25.34 | 25,138 |
| 2018-06-05 | $29.60 | $29.61 | $29.50 | $29.57 | $25.23 | 40,752 |
| 2018-06-04 | $29.60 | $29.63 | $29.50 | $29.53 | $25.19 | 25,734 |
| 2018-06-01 | $29.44 | $29.52 | $29.40 | $29.44 | $25.11 | 15,491 |
| 2018-05-31 | $29.42 | $29.42 | $29.22 | $29.28 | $24.98 | 43,521 |
| 2018-05-30 | $29.21 | $29.50 | $29.14 | $29.44 | $25.11 | 27,629 |
| 2018-05-29 | $29.20 | $29.22 | $28.90 | $29.09 | $24.82 | 63,261 |
| 2018-05-25 | $29.32 | $29.32 | $29.23 | $29.29 | $24.98 | 19,085 |
| 2018-05-24 | $29.45 | $29.46 | $29.23 | $29.37 | $25.05 | 36,927 |
| 2018-05-23 | $29.40 | $29.52 | $29.33 | $29.52 | $25.18 | 99,182 |
| 2018-05-22 | $29.53 | $29.60 | $29.42 | $29.50 | $25.17 | 29,365 |
| 2018-05-21 | $29.37 | $29.44 | $29.28 | $29.43 | $25.11 | 21,023 |
| 2018-05-18 | $29.29 | $29.29 | $29.12 | $29.20 | $24.91 | 24,547 |
| 2018-05-17 | $29.33 | $29.40 | $29.25 | $29.29 | $24.98 | 35,329 |
| 2018-05-16 | $29.22 | $29.37 | $29.22 | $29.28 | $24.98 | 30,715 |
| 2018-05-15 | $29.23 | $29.35 | $29.17 | $29.30 | $25.00 | 35,349 |
| 2018-05-14 | $29.51 | $29.54 | $29.36 | $29.43 | $25.11 | 41,752 |
| 2018-05-11 | $29.36 | $29.47 | $29.36 | $29.44 | $25.11 | 28,865 |
| 2018-05-10 | $29.07 | $29.30 | $29.07 | $29.30 | $25.00 | 90,579 |
| 2018-05-09 | $28.87 | $28.98 | $28.81 | $28.97 | $24.71 | 26,068 |
| 2018-05-08 | $28.83 | $28.83 | $28.63 | $28.68 | $24.47 | 25,345 |
| 2018-05-07 | $28.89 | $28.95 | $28.78 | $28.78 | $24.55 | 47,654 |
| 2018-05-04 | $28.38 | $28.84 | $28.38 | $28.70 | $24.49 | 45,800 |
| 2018-05-03 | $28.50 | $28.55 | $28.16 | $28.48 | $24.29 | 30,432 |
| 2018-05-02 | $28.71 | $28.75 | $28.52 | $28.52 | $24.33 | 24,956 |
| 2018-05-01 | $28.65 | $28.73 | $28.51 | $28.70 | $24.48 | 39,280 |
| 2018-04-30 | $28.92 | $29.00 | $28.71 | $28.75 | $24.52 | 18,892 |
| 2018-04-27 | $28.73 | $28.90 | $28.73 | $28.89 | $24.65 | 37,975 |
| 2018-04-26 | $28.65 | $28.77 | $28.57 | $28.75 | $24.52 | 26,000 |
| 2018-04-25 | $28.52 | $28.66 | $28.34 | $28.59 | $24.39 | 40,148 |
| 2018-04-24 | $28.73 | $28.78 | $28.42 | $28.50 | $24.31 | 44,592 |
| 2018-04-23 | $28.62 | $28.67 | $28.50 | $28.61 | $24.41 | 18,793 |
| 2018-04-20 | $28.71 | $28.71 | $28.51 | $28.57 | $24.37 | 29,089 |
| 2018-04-19 | $28.82 | $28.87 | $28.61 | $28.75 | $24.53 | 32,573 |
| 2018-04-18 | $29.01 | $29.05 | $28.91 | $28.95 | $24.70 | 21,355 |
| 2018-04-17 | $28.89 | $29.00 | $28.75 | $28.95 | $24.70 | 51,233 |
| 2018-04-16 | $28.65 | $28.78 | $28.55 | $28.72 | $24.50 | 47,332 |
| 2018-04-13 | $28.69 | $28.70 | $28.35 | $28.52 | $24.33 | 35,777 |
| 2018-04-12 | $28.57 | $28.68 | $28.47 | $28.49 | $24.30 | 71,390 |
| 2018-04-11 | $28.42 | $28.59 | $28.39 | $28.48 | $24.30 | 31,176 |
| 2018-04-10 | $28.58 | $28.66 | $28.42 | $28.58 | $24.38 | 33,672 |
| 2018-04-09 | $28.28 | $28.57 | $28.16 | $28.20 | $24.06 | 44,479 |
| 2018-04-06 | $28.36 | $28.51 | $27.97 | $28.15 | $24.01 | 82,515 |
| 2018-04-05 | $28.42 | $28.58 | $28.32 | $28.51 | $24.32 | 19,399 |
| 2018-04-04 | $27.71 | $28.30 | $27.71 | $28.26 | $24.11 | 19,220 |
| 2018-04-03 | $27.89 | $28.04 | $27.75 | $27.98 | $23.87 | 18,937 |
| 2018-04-02 | $28.17 | $28.19 | $27.52 | $27.76 | $23.68 | 39,116 |
| 2018-03-29 | $28.07 | $28.31 | $28.04 | $28.19 | $24.05 | 14,681 |
| 2018-03-28 | $27.96 | $28.12 | $27.86 | $27.97 | $23.86 | 21,093 |
| 2018-03-27 | $28.17 | $28.28 | $27.80 | $27.80 | $23.71 | 23,124 |
| 2018-03-26 | $27.97 | $28.13 | $27.79 | $28.13 | $23.99 | 31,577 |
| 2018-03-23 | $28.20 | $28.20 | $27.57 | $27.57 | $23.52 | 65,067 |
| 2018-03-22 | $28.40 | $28.52 | $28.14 | $28.14 | $24.00 | 65,972 |
| 2018-03-21 | $28.65 | $28.79 | $28.60 | $28.65 | $24.44 | 23,155 |
| 2018-03-20 | $28.79 | $28.87 | $28.63 | $28.66 | $24.45 | 23,125 |
| 2018-03-19 | $29.22 | $29.22 | $28.60 | $28.77 | $24.54 | 44,310 |
| 2018-03-16 | $29.13 | $29.26 | $29.12 | $29.20 | $24.91 | 20,033 |
| 2018-03-15 | $29.45 | $29.45 | $29.25 | $29.33 | $24.81 | 26,840 |
| 2018-03-14 | $29.61 | $29.66 | $29.30 | $29.38 | $24.85 | 26,900 |
| 2018-03-13 | $29.77 | $29.80 | $29.45 | $29.53 | $24.97 | 63,900 |
| 2018-03-12 | $29.62 | $29.65 | $29.53 | $29.59 | $25.03 | 40,199 |
| 2018-03-09 | $29.29 | $29.47 | $29.24 | $29.47 | $24.92 | 21,443 |
| 2018-03-08 | $29.21 | $29.23 | $29.06 | $29.19 | $24.69 | 34,094 |
| 2018-03-07 | $29.02 | $29.13 | $28.90 | $29.12 | $24.63 | 31,490 |
| 2018-03-06 | $29.50 | $29.50 | $29.05 | $29.18 | $24.68 | 20,156 |
| 2018-03-05 | $28.71 | $29.23 | $28.70 | $29.13 | $24.64 | 21,424 |
| 2018-03-02 | $28.46 | $28.82 | $28.38 | $28.81 | $24.37 | 42,945 |
| 2018-03-01 | $28.90 | $29.09 | $28.55 | $28.71 | $24.28 | 56,512 |
| 2018-02-28 | $29.33 | $29.35 | $28.91 | $28.95 | $24.48 | 24,470 |
| 2018-02-27 | $29.70 | $29.70 | $29.20 | $29.22 | $24.71 | 31,300 |
| 2018-02-26 | $29.40 | $29.62 | $29.32 | $29.54 | $24.98 | 64,125 |
| 2018-02-23 | $29.08 | $29.27 | $28.95 | $29.27 | $24.76 | 39,885 |
| 2018-02-22 | $28.95 | $29.18 | $28.80 | $28.84 | $24.39 | 17,092 |
| 2018-02-21 | $29.07 | $29.31 | $28.80 | $28.80 | $24.36 | 34,465 |
| 2018-02-20 | $29.24 | $29.41 | $29.08 | $29.08 | $24.59 | 38,145 |
| 2018-02-16 | $29.43 | $29.61 | $29.34 | $29.37 | $24.84 | 34,840 |
| 2018-02-15 | $29.30 | $29.39 | $29.05 | $29.37 | $24.84 | 25,526 |
| 2018-02-14 | $28.53 | $29.08 | $28.40 | $29.05 | $24.57 | 99,335 |
| 2018-02-13 | $28.43 | $28.70 | $28.37 | $28.68 | $24.26 | 12,009 |
| 2018-02-12 | $28.43 | $28.67 | $28.20 | $28.50 | $24.10 | 56,561 |
| 2018-02-09 | $27.99 | $28.15 | $27.25 | $28.09 | $23.76 | 43,217 |
| 2018-02-08 | $28.70 | $28.70 | $27.65 | $27.65 | $23.38 | 56,912 |
| 2018-02-07 | $28.56 | $28.94 | $28.54 | $28.62 | $24.21 | 56,023 |
| 2018-02-06 | $27.59 | $28.69 | $27.37 | $28.69 | $24.26 | 96,962 |
| 2018-02-05 | $29.11 | $29.27 | $28.00 | $28.08 | $23.75 | 183,898 |
| 2018-02-02 | $29.79 | $29.79 | $29.22 | $29.29 | $24.77 | 68,519 |
| 2018-02-01 | $29.78 | $30.03 | $29.77 | $29.82 | $25.22 | 30,413 |
| 2018-01-31 | $29.94 | $30.03 | $29.58 | $29.83 | $25.23 | 48,460 |
| 2018-01-30 | $30.14 | $30.14 | $29.84 | $29.88 | $25.27 | 85,503 |
| 2018-01-29 | $30.37 | $30.37 | $30.22 | $30.27 | $25.60 | 52,852 |
| 2018-01-26 | $30.21 | $30.41 | $30.09 | $30.41 | $25.72 | 42,326 |
| 2018-01-25 | $30.23 | $30.23 | $29.95 | $30.01 | $25.38 | 139,862 |
| 2018-01-24 | $30.27 | $30.29 | $30.00 | $30.13 | $25.48 | 69,828 |
| 2018-01-23 | $30.17 | $30.21 | $30.06 | $30.21 | $25.55 | 48,861 |
| 2018-01-22 | $29.87 | $30.08 | $29.76 | $30.01 | $25.38 | 53,158 |
| 2018-01-19 | $29.71 | $29.87 | $29.67 | $29.87 | $25.26 | 44,882 |
| 2018-01-18 | $29.76 | $29.76 | $29.65 | $29.65 | $25.08 | 35,949 |
| 2018-01-17 | $29.60 | $29.82 | $29.53 | $29.76 | $25.17 | 26,841 |
| 2018-01-16 | $29.85 | $29.85 | $29.45 | $29.53 | $24.97 | 61,546 |
| 2018-01-12 | $29.49 | $29.60 | $29.45 | $29.59 | $25.03 | 85,436 |
| 2018-01-11 | $29.22 | $29.40 | $29.20 | $29.39 | $24.86 | 53,518 |
| 2018-01-10 | $29.07 | $29.20 | $29.04 | $29.14 | $24.65 | 44,466 |
| 2018-01-09 | $29.23 | $29.25 | $29.10 | $29.16 | $24.66 | 57,676 |
| 2018-01-08 | $29.23 | $29.23 | $29.12 | $29.20 | $24.70 | 46,188 |
| 2018-01-05 | $29.02 | $29.12 | $28.96 | $29.12 | $24.63 | 92,897 |
| 2018-01-04 | $28.98 | $29.00 | $28.90 | $28.95 | $24.48 | 38,108 |
| 2018-01-03 | $28.94 | $29.00 | $28.85 | $28.92 | $24.46 | 35,303 |
| 2018-01-02 | $28.79 | $28.94 | $28.76 | $28.90 | $24.44 | 38,211 |
| 2017-12-29 | $28.98 | $28.98 | $28.69 | $28.69 | $24.26 | 29,682 |
| 2017-12-28 | $28.87 | $28.87 | $28.78 | $28.85 | $24.40 | 18,193 |
| 2017-12-27 | $28.83 | $28.85 | $28.78 | $28.80 | $24.36 | 22,146 |
| 2017-12-26 | $28.85 | $28.93 | $28.80 | $28.82 | $24.37 | 35,146 |
| 2017-12-22 | $28.88 | $28.88 | $28.79 | $28.83 | $24.38 | 14,439 |
| 2017-12-21 | $28.79 | $28.92 | $28.78 | $28.85 | $24.40 | 22,253 |
| 2017-12-20 | $28.89 | $28.89 | $28.75 | $28.76 | $24.32 | 28,643 |
| 2017-12-19 | $29.04 | $29.04 | $28.79 | $28.79 | $24.35 | 56,849 |
| 2017-12-18 | $28.89 | $28.99 | $28.86 | $28.99 | $24.52 | 40,320 |
| 2017-12-15 | $28.64 | $28.75 | $28.50 | $28.67 | $24.25 | 50,300 |
| 2017-12-14 | $28.92 | $28.92 | $28.73 | $28.74 | $24.05 | 16,604 |
| 2017-12-13 | $28.88 | $28.96 | $28.85 | $28.91 | $24.19 | 26,573 |
| 2017-12-12 | $28.69 | $28.85 | $28.69 | $28.83 | $24.12 | 13,641 |
| 2017-12-11 | $28.63 | $28.74 | $28.61 | $28.66 | $23.98 | 34,039 |
| 2017-12-08 | $28.48 | $28.62 | $28.42 | $28.57 | $23.90 | 4,483 |
| 2017-12-07 | $28.34 | $28.47 | $28.34 | $28.40 | $23.76 | 16,570 |
| 2017-12-06 | $28.42 | $28.44 | $28.36 | $28.36 | $23.73 | 12,376 |
| 2017-12-05 | $28.60 | $28.64 | $28.43 | $28.47 | $23.82 | 22,251 |
| 2017-12-04 | $28.70 | $28.70 | $28.54 | $28.57 | $23.90 | 154,707 |
| 2017-12-01 | $28.45 | $28.49 | $28.00 | $28.43 | $23.79 | 57,092 |
| 2017-11-30 | $28.37 | $28.61 | $28.37 | $28.47 | $23.82 | 30,817 |
| 2017-11-29 | $28.23 | $28.37 | $28.20 | $28.29 | $23.67 | 21,283 |
| 2017-11-28 | $27.91 | $28.16 | $27.85 | $28.16 | $23.56 | 46,107 |
| 2017-11-27 | $27.90 | $27.90 | $27.80 | $27.85 | $23.30 | 23,831 |
| 2017-11-24 | $27.95 | $27.96 | $27.86 | $27.86 | $23.31 | 11,499 |
| 2017-11-22 | $27.91 | $27.92 | $27.84 | $27.90 | $23.34 | 21,451 |
| 2017-11-21 | $27.80 | $27.89 | $27.73 | $27.82 | $23.28 | 52,563 |
| 2017-11-20 | $27.60 | $27.75 | $27.60 | $27.70 | $23.18 | 45,847 |
| 2017-11-17 | $27.55 | $27.61 | $27.51 | $27.59 | $23.09 | 21,109 |
| 2017-11-16 | $27.45 | $27.60 | $27.42 | $27.60 | $23.09 | 17,982 |
| 2017-11-15 | $27.36 | $27.45 | $27.16 | $27.36 | $22.89 | 34,287 |
| 2017-11-14 | $27.50 | $27.51 | $27.40 | $27.41 | $22.93 | 13,200 |
| 2017-11-13 | $27.51 | $27.58 | $27.51 | $27.58 | $23.08 | 10,139 |
| 2017-11-10 | $27.54 | $27.62 | $27.52 | $27.55 | $23.05 | 24,536 |
| 2017-11-09 | $27.46 | $27.60 | $27.36 | $27.52 | $23.02 | 92,964 |
| 2017-11-08 | $27.53 | $27.68 | $27.50 | $27.62 | $23.11 | 23,559 |
| 2017-11-07 | $27.60 | $27.65 | $27.49 | $27.54 | $23.05 | 27,637 |
| 2017-11-06 | $27.57 | $27.61 | $27.50 | $27.58 | $23.08 | 26,020 |
| 2017-11-03 | $27.48 | $27.61 | $27.46 | $27.56 | $23.06 | 10,513 |
| 2017-11-02 | $27.51 | $27.54 | $27.39 | $27.42 | $22.94 | 38,270 |
| 2017-11-01 | $27.60 | $27.60 | $27.40 | $27.48 | $22.99 | 32,154 |
| 2017-10-31 | $27.50 | $27.52 | $27.44 | $27.51 | $23.02 | 36,182 |
| 2017-10-30 | $27.58 | $27.58 | $27.40 | $27.42 | $22.94 | 26,443 |
| 2017-10-27 | $27.80 | $27.80 | $27.40 | $27.58 | $23.08 | 57,395 |
| 2017-10-26 | $27.53 | $27.53 | $27.40 | $27.41 | $22.93 | 13,359 |
| 2017-10-25 | $27.66 | $27.66 | $27.40 | $27.50 | $23.01 | 38,604 |
| 2017-10-24 | $27.76 | $27.77 | $27.68 | $27.70 | $23.18 | 26,775 |
| 2017-10-23 | $27.86 | $27.86 | $27.68 | $27.68 | $23.16 | 38,963 |
| 2017-10-20 | $27.68 | $27.75 | $27.61 | $27.72 | $23.19 | 14,449 |
| 2017-10-19 | $27.47 | $27.56 | $27.44 | $27.56 | $23.06 | 9,643 |
| 2017-10-18 | $27.57 | $27.60 | $27.48 | $27.55 | $23.05 | 29,530 |
| 2017-10-17 | $27.49 | $27.49 | $27.40 | $27.44 | $22.96 | 16,221 |
| 2017-10-16 | $27.45 | $27.49 | $27.41 | $27.44 | $22.95 | 11,961 |
| 2017-10-13 | $27.44 | $27.46 | $27.37 | $27.44 | $22.96 | 10,424 |
| 2017-10-12 | $27.42 | $27.44 | $27.32 | $27.37 | $22.90 | 7,872 |
| 2017-10-11 | $27.45 | $27.45 | $27.40 | $27.43 | $22.95 | 8,030 |
| 2017-10-10 | $27.46 | $27.49 | $27.39 | $27.46 | $22.97 | 13,002 |
| 2017-10-09 | $27.47 | $27.47 | $27.37 | $27.41 | $22.93 | 11,055 |
| 2017-10-06 | $27.46 | $27.48 | $27.36 | $27.39 | $22.92 | 33,370 |
| 2017-10-05 | $27.38 | $27.53 | $27.38 | $27.48 | $22.99 | 20,072 |
| 2017-10-04 | $27.33 | $27.40 | $27.30 | $27.33 | $22.87 | 12,971 |
| 2017-10-03 | $27.32 | $27.41 | $27.25 | $27.39 | $22.92 | 21,433 |
| 2017-10-02 | $27.21 | $27.25 | $27.15 | $27.25 | $22.80 | 31,628 |
| 2017-09-29 | $27.12 | $27.17 | $27.08 | $27.10 | $22.67 | 31,794 |
| 2017-09-28 | $27.05 | $27.11 | $27.05 | $27.08 | $22.66 | 13,996 |
| 2017-09-27 | $27.05 | $27.10 | $26.93 | $27.10 | $22.67 | 12,514 |
| 2017-09-26 | $26.98 | $27.01 | $26.95 | $26.96 | $22.56 | 7,509 |
| 2017-09-25 | $26.92 | $27.01 | $26.84 | $26.93 | $22.53 | 10,181 |
| 2017-09-22 | $26.85 | $26.98 | $26.85 | $26.98 | $22.57 | 18,126 |
| 2017-09-21 | $26.94 | $26.97 | $26.85 | $26.92 | $22.52 | 12,077 |
| 2017-09-20 | $26.98 | $26.98 | $26.90 | $26.95 | $22.54 | 9,447 |
| 2017-09-19 | $27.02 | $27.08 | $26.95 | $26.98 | $22.57 | 21,019 |
| 2017-09-18 | $26.95 | $26.96 | $26.87 | $26.89 | $22.49 | 14,304 |
| 2017-09-15 | $26.80 | $26.89 | $26.79 | $26.89 | $22.50 | 10,612 |
| 2017-09-14 | $27.00 | $27.03 | $26.95 | $27.01 | $22.39 | 5,641 |
| 2017-09-13 | $26.99 | $27.01 | $26.95 | $27.01 | $22.39 | 14,219 |
| 2017-09-12 | $26.94 | $27.04 | $26.92 | $27.00 | $22.38 | 21,126 |
| 2017-09-11 | $26.72 | $26.90 | $26.66 | $26.86 | $22.26 | 11,581 |
| 2017-09-08 | $26.59 | $26.65 | $26.59 | $26.61 | $22.05 | 4,777 |
| 2017-09-07 | $26.73 | $26.73 | $26.59 | $26.66 | $22.10 | 5,759 |
| 2017-09-06 | $26.65 | $26.75 | $26.65 | $26.68 | $22.11 | 7,694 |
| 2017-09-05 | $26.78 | $26.81 | $26.50 | $26.55 | $22.00 | 23,976 |
| 2017-09-01 | $26.80 | $26.92 | $26.80 | $26.88 | $22.28 | 6,565 |
| 2017-08-31 | $26.68 | $26.76 | $26.68 | $26.75 | $22.17 | 4,798 |
| 2017-08-30 | $26.51 | $26.65 | $26.51 | $26.63 | $22.07 | 8,295 |
| 2017-08-29 | $26.44 | $26.61 | $26.39 | $26.55 | $22.00 | 11,428 |
| 2017-08-28 | $26.68 | $26.68 | $26.60 | $26.61 | $22.05 | 5,349 |
| 2017-08-25 | $26.61 | $26.64 | $26.56 | $26.62 | $22.06 | 2,400 |
| 2017-08-24 | $26.60 | $26.65 | $26.52 | $26.54 | $22.00 | 6,121 |
| 2017-08-23 | $26.44 | $26.63 | $26.44 | $26.54 | $22.00 | 12,900 |
| 2017-08-22 | $26.43 | $26.56 | $26.43 | $26.56 | $22.01 | 8,948 |
| 2017-08-21 | $26.28 | $26.39 | $26.24 | $26.34 | $21.83 | 14,061 |
| 2017-08-18 | $26.40 | $26.42 | $26.31 | $26.33 | $21.82 | 16,895 |
| 2017-08-17 | $26.77 | $26.83 | $26.46 | $26.46 | $21.93 | 17,059 |
| 2017-08-16 | $26.90 | $26.95 | $26.83 | $26.86 | $22.26 | 8,633 |
| 2017-08-15 | $26.96 | $26.96 | $26.80 | $26.83 | $22.24 | 12,123 |
| 2017-08-14 | $26.75 | $26.92 | $26.72 | $26.87 | $22.27 | 20,213 |
| 2017-08-11 | $26.55 | $26.62 | $26.55 | $26.57 | $22.02 | 18,855 |
| 2017-08-10 | $26.82 | $26.88 | $26.55 | $26.58 | $22.03 | 74,286 |
| 2017-08-09 | $26.83 | $26.94 | $26.81 | $26.89 | $22.29 | 21,126 |
| 2017-08-08 | $27.00 | $27.09 | $26.93 | $26.96 | $22.34 | 18,016 |
| 2017-08-07 | $27.03 | $27.03 | $26.98 | $27.02 | $22.39 | 22,167 |
| 2017-08-04 | $27.04 | $27.06 | $26.98 | $27.02 | $22.39 | 9,617 |
| 2017-08-03 | $27.04 | $27.08 | $26.99 | $26.99 | $22.37 | 11,222 |
| 2017-08-02 | $27.11 | $27.15 | $27.00 | $27.06 | $22.43 | 14,169 |
| 2017-08-01 | $27.10 | $27.10 | $27.00 | $27.10 | $22.46 | 35,563 |
| 2017-07-31 | $27.00 | $27.03 | $26.91 | $27.02 | $22.39 | 10,385 |
| 2017-07-28 | $26.96 | $26.96 | $26.86 | $26.89 | $22.29 | 15,877 |
| 2017-07-27 | $26.93 | $27.07 | $26.85 | $26.98 | $22.36 | 15,658 |
| 2017-07-26 | $27.05 | $27.05 | $26.90 | $26.93 | $22.32 | 14,324 |
| 2017-07-25 | $27.03 | $27.07 | $26.93 | $27.01 | $22.39 | 10,206 |
| 2017-07-24 | $26.97 | $26.97 | $26.87 | $26.92 | $22.31 | 17,696 |
| 2017-07-21 | $26.94 | $26.95 | $26.89 | $26.92 | $22.31 | 10,245 |
| 2017-07-20 | $27.00 | $27.02 | $26.89 | $27.00 | $22.38 | 8,036 |
| 2017-07-19 | $26.83 | $26.98 | $26.83 | $26.96 | $22.34 | 18,882 |
| 2017-07-18 | $26.86 | $26.86 | $26.74 | $26.78 | $22.20 | 18,988 |
| 2017-07-17 | $26.98 | $27.03 | $26.89 | $26.96 | $22.34 | 14,912 |
| 2017-07-14 | $26.86 | $27.00 | $26.86 | $26.96 | $22.34 | 23,538 |
| 2017-07-13 | $26.80 | $26.86 | $26.78 | $26.86 | $22.26 | 4,924 |
| 2017-07-12 | $26.76 | $26.83 | $26.74 | $26.80 | $22.21 | 32,785 |
| 2017-07-11 | $26.64 | $26.66 | $26.53 | $26.63 | $22.07 | 16,100 |
| 2017-07-10 | $26.73 | $26.73 | $26.64 | $26.67 | $22.10 | 13,686 |
| 2017-07-07 | $26.69 | $26.78 | $26.59 | $26.73 | $22.15 | 23,971 |
| 2017-07-06 | $26.82 | $26.82 | $26.57 | $26.60 | $22.05 | 16,348 |
| 2017-07-05 | $27.00 | $27.00 | $26.84 | $26.94 | $22.32 | 20,139 |
| 2017-07-03 | $26.85 | $27.00 | $26.85 | $26.95 | $22.34 | 7,666 |
| 2017-06-30 | $26.93 | $26.93 | $26.76 | $26.79 | $22.20 | 7,837 |
| 2017-06-29 | $27.10 | $27.10 | $26.70 | $26.81 | $22.22 | 58,941 |
| 2017-06-28 | $26.92 | $27.05 | $26.91 | $27.02 | $22.39 | 9,290 |
| 2017-06-27 | $26.95 | $26.99 | $26.82 | $26.82 | $22.23 | 17,443 |
| 2017-06-26 | $27.04 | $27.10 | $26.96 | $26.98 | $22.36 | 12,678 |
| 2017-06-23 | $26.86 | $26.93 | $26.83 | $26.86 | $22.26 | 32,562 |
| 2017-06-22 | $26.81 | $26.90 | $26.75 | $26.86 | $22.26 | 15,981 |
| 2017-06-21 | $26.88 | $26.89 | $26.76 | $26.79 | $22.20 | 55,096 |
| 2017-06-20 | $27.08 | $27.08 | $26.85 | $26.87 | $22.27 | 13,763 |
| 2017-06-19 | $27.00 | $27.11 | $26.98 | $27.10 | $22.46 | 9,224 |
| 2017-06-16 | $26.91 | $26.91 | $26.79 | $26.87 | $22.27 | 8,351 |
| 2017-06-15 | $27.05 | $27.17 | $27.01 | $27.14 | $22.29 | 12,859 |
| 2017-06-14 | $27.29 | $27.29 | $27.12 | $27.18 | $22.33 | 6,998 |
| 2017-06-13 | $27.15 | $27.24 | $27.14 | $27.24 | $22.38 | 9,341 |
| 2017-06-12 | $27.04 | $27.11 | $27.03 | $27.06 | $22.23 | 7,244 |
| 2017-06-09 | $27.08 | $27.16 | $26.96 | $27.06 | $22.23 | 23,360 |
| 2017-06-08 | $27.00 | $27.09 | $26.95 | $27.06 | $22.23 | 23,409 |
| 2017-06-07 | $26.94 | $27.02 | $26.87 | $26.95 | $22.14 | 14,330 |
| 2017-06-06 | $26.98 | $27.00 | $26.90 | $26.94 | $22.13 | 13,609 |
| 2017-06-05 | $27.10 | $27.10 | $27.02 | $27.04 | $22.21 | 44,546 |
| 2017-06-02 | $27.08 | $27.15 | $27.01 | $27.11 | $22.27 | 130,659 |
| 2017-06-01 | $26.80 | $27.00 | $26.79 | $27.00 | $22.18 | 10,879 |
| 2017-05-31 | $26.83 | $26.83 | $26.68 | $26.76 | $21.98 | 10,723 |
| 2017-05-30 | $26.73 | $26.84 | $26.73 | $26.78 | $22.00 | 11,351 |
| 2017-05-26 | $26.80 | $26.80 | $26.75 | $26.79 | $22.01 | 25,542 |
| 2017-05-25 | $26.82 | $26.89 | $26.81 | $26.86 | $22.06 | 16,600 |
| 2017-05-24 | $26.79 | $26.79 | $26.64 | $26.68 | $21.92 | 29,808 |
| 2017-05-23 | $26.70 | $26.70 | $26.63 | $26.65 | $21.89 | 5,137 |
| 2017-05-22 | $26.55 | $26.60 | $26.52 | $26.60 | $21.85 | 14,010 |
| 2017-05-19 | $26.34 | $26.51 | $26.32 | $26.42 | $21.70 | 10,387 |
| 2017-05-18 | $26.14 | $26.29 | $26.10 | $26.27 | $21.58 | 29,640 |
| 2017-05-17 | $26.50 | $26.53 | $26.22 | $26.22 | $21.54 | 42,311 |
| 2017-05-16 | $26.75 | $26.75 | $26.60 | $26.70 | $21.93 | 13,781 |
| 2017-05-15 | $26.63 | $26.72 | $26.61 | $26.62 | $21.87 | 17,509 |
| 2017-05-12 | $26.53 | $26.58 | $26.51 | $26.53 | $21.79 | 22,163 |
| 2017-05-11 | $26.72 | $26.72 | $26.44 | $26.56 | $21.82 | 32,003 |
| 2017-05-10 | $26.67 | $26.79 | $26.65 | $26.72 | $21.95 | 14,952 |
| 2017-05-09 | $26.78 | $26.81 | $26.66 | $26.70 | $21.93 | 27,474 |
| 2017-05-08 | $26.82 | $26.82 | $26.68 | $26.75 | $21.97 | 11,598 |
| 2017-05-05 | $26.61 | $26.78 | $26.60 | $26.78 | $22.00 | 24,327 |
| 2017-05-04 | $26.80 | $26.80 | $26.51 | $26.58 | $21.83 | 75,442 |
| 2017-05-03 | $26.74 | $26.76 | $26.69 | $26.74 | $21.97 | 17,614 |
| 2017-05-02 | $26.89 | $26.89 | $26.76 | $26.82 | $22.03 | 10,956 |
| 2017-05-01 | $26.92 | $26.92 | $26.78 | $26.85 | $22.06 | 17,187 |
| 2017-04-28 | $26.91 | $26.91 | $26.71 | $26.73 | $21.96 | 7,274 |
| 2017-04-27 | $27.00 | $27.00 | $26.89 | $26.94 | $22.13 | 25,448 |
| 2017-04-26 | $26.95 | $27.02 | $26.89 | $26.90 | $22.10 | 16,814 |
| 2017-04-25 | $26.83 | $26.97 | $26.83 | $26.96 | $22.15 | 27,992 |
| 2017-04-24 | $26.86 | $26.86 | $26.68 | $26.73 | $21.95 | 14,557 |
| 2017-04-21 | $26.69 | $26.69 | $26.51 | $26.52 | $21.78 | 13,009 |
| 2017-04-20 | $26.67 | $26.73 | $26.59 | $26.67 | $21.91 | 22,029 |
| 2017-04-19 | $26.66 | $26.68 | $26.51 | $26.52 | $21.79 | 10,236 |
| 2017-04-18 | $26.60 | $26.62 | $26.49 | $26.60 | $21.85 | 17,980 |
| 2017-04-17 | $26.40 | $26.63 | $26.40 | $26.61 | $21.86 | 98,605 |
| 2017-04-13 | $26.50 | $26.58 | $26.40 | $26.40 | $21.69 | 12,181 |
| 2017-04-12 | $26.80 | $26.80 | $26.50 | $26.51 | $21.78 | 41,544 |
| 2017-04-11 | $26.59 | $26.59 | $26.41 | $26.59 | $21.84 | 29,416 |
| 2017-04-10 | $26.64 | $26.73 | $26.50 | $26.59 | $21.84 | 64,515 |
| 2017-04-07 | $26.60 | $26.67 | $26.58 | $26.59 | $21.84 | 43,063 |
| 2017-04-06 | $26.54 | $26.69 | $26.51 | $26.61 | $21.86 | 13,073 |
| 2017-04-05 | $26.73 | $26.77 | $26.49 | $26.49 | $21.76 | 28,838 |
| 2017-04-04 | $26.54 | $26.62 | $26.51 | $26.61 | $21.86 | 12,574 |
| 2017-04-03 | $26.80 | $26.80 | $26.50 | $26.60 | $21.85 | 36,795 |
| 2017-03-31 | $26.77 | $26.81 | $26.75 | $26.75 | $21.97 | 13,399 |
| 2017-03-30 | $26.65 | $26.79 | $26.65 | $26.79 | $22.01 | 13,026 |
| 2017-03-29 | $26.52 | $26.67 | $26.52 | $26.67 | $21.91 | 16,948 |
| 2017-03-28 | $26.28 | $26.57 | $26.28 | $26.57 | $21.83 | 56,337 |
| 2017-03-27 | $26.23 | $26.39 | $26.18 | $26.39 | $21.68 | 24,223 |
| 2017-03-24 | $26.44 | $26.48 | $26.29 | $26.41 | $21.69 | 26,954 |
| 2017-03-23 | $26.39 | $26.50 | $26.31 | $26.36 | $21.65 | 44,229 |
| 2017-03-22 | $26.28 | $26.40 | $26.23 | $26.40 | $21.69 | 19,599 |
| 2017-03-21 | $26.83 | $26.83 | $26.32 | $26.35 | $21.64 | 33,933 |
| 2017-03-20 | $26.90 | $26.90 | $26.72 | $26.75 | $21.97 | 24,880 |
| 2017-03-17 | $26.93 | $26.93 | $26.80 | $26.83 | $22.04 | 26,771 |
| 2017-03-16 | $27.17 | $27.17 | $27.03 | $27.12 | $22.08 | 34,369 |
| 2017-03-15 | $26.88 | $27.07 | $26.85 | $27.07 | $22.04 | 114,337 |
| 2017-03-14 | $26.93 | $26.93 | $26.78 | $26.87 | $21.87 | 12,047 |
| 2017-03-13 | $26.96 | $26.99 | $26.87 | $26.96 | $21.95 | 17,972 |
| 2017-03-10 | $26.98 | $26.98 | $26.80 | $26.94 | $21.93 | 13,335 |
| 2017-03-09 | $26.82 | $26.86 | $26.69 | $26.81 | $21.82 | 9,377 |
| 2017-03-08 | $26.86 | $26.95 | $26.81 | $26.85 | $21.86 | 39,958 |
| 2017-03-07 | $26.86 | $26.92 | $26.83 | $26.87 | $21.87 | 51,083 |
| 2017-03-06 | $27.11 | $27.11 | $26.89 | $26.95 | $21.94 | 50,196 |
| 2017-03-03 | $27.03 | $27.14 | $27.02 | $27.14 | $22.09 | 17,149 |
| 2017-03-02 | $27.21 | $27.24 | $27.09 | $27.12 | $22.08 | 19,182 |
| 2017-03-01 | $27.20 | $27.33 | $27.11 | $27.28 | $22.21 | 107,067 |
| 2017-02-28 | $27.17 | $27.17 | $26.91 | $26.99 | $21.97 | 27,655 |
| 2017-02-27 | $27.14 | $27.17 | $27.07 | $27.17 | $22.12 | 13,026 |
| 2017-02-24 | $27.00 | $27.13 | $26.94 | $27.13 | $22.08 | 12,928 |
| 2017-02-23 | $27.14 | $27.14 | $26.98 | $27.06 | $22.03 | 14,883 |
| 2017-02-22 | $27.03 | $27.06 | $26.97 | $27.06 | $22.03 | 16,591 |
| 2017-02-21 | $26.90 | $27.04 | $26.90 | $27.04 | $22.01 | 19,878 |
| 2017-02-17 | $26.73 | $26.88 | $26.71 | $26.88 | $21.88 | 16,777 |
| 2017-02-16 | $26.98 | $26.98 | $26.80 | $26.90 | $21.90 | 13,254 |
| 2017-02-15 | $26.86 | $26.94 | $26.79 | $26.94 | $21.93 | 27,789 |
| 2017-02-14 | $26.75 | $26.85 | $26.66 | $26.85 | $21.86 | 14,041 |
| 2017-02-13 | $26.73 | $26.76 | $26.67 | $26.75 | $21.78 | 18,192 |
| 2017-02-10 | $26.71 | $26.71 | $26.57 | $26.66 | $21.70 | 9,851 |
| 2017-02-09 | $26.42 | $26.58 | $26.42 | $26.57 | $21.63 | 14,400 |
| 2017-02-08 | $26.45 | $26.45 | $26.27 | $26.43 | $21.52 | 6,918 |
| 2017-02-07 | $26.50 | $26.52 | $26.36 | $26.40 | $21.49 | 57,917 |
| 2017-02-06 | $26.65 | $26.65 | $26.46 | $26.53 | $21.60 | 20,965 |
| 2017-02-03 | $26.49 | $26.63 | $26.49 | $26.60 | $21.65 | 15,639 |
| 2017-02-02 | $26.35 | $26.39 | $26.20 | $26.39 | $21.48 | 14,615 |
| 2017-02-01 | $26.49 | $26.49 | $26.20 | $26.49 | $21.56 | 29,675 |
| 2017-01-31 | $26.27 | $26.34 | $26.15 | $26.34 | $21.44 | 10,472 |
| 2017-01-30 | $26.46 | $26.46 | $26.15 | $26.28 | $21.39 | 59,597 |
| 2017-01-27 | $26.71 | $26.71 | $26.36 | $26.47 | $21.55 | 28,253 |
| 2017-01-26 | $26.66 | $26.66 | $26.44 | $26.53 | $21.60 | 45,594 |
| 2017-01-25 | $26.69 | $26.69 | $26.47 | $26.59 | $21.65 | 50,763 |
| 2017-01-24 | $26.38 | $26.47 | $26.31 | $26.45 | $21.53 | 75,629 |
| 2017-01-23 | $26.38 | $26.38 | $26.18 | $26.24 | $21.36 | 18,675 |
| 2017-01-20 | $26.41 | $26.41 | $26.25 | $26.32 | $21.43 | 25,905 |
| 2017-01-19 | $26.44 | $26.44 | $26.16 | $26.25 | $21.37 | 21,198 |
| 2017-01-18 | $26.44 | $26.44 | $26.31 | $26.32 | $21.43 | 50,090 |
| 2017-01-17 | $26.49 | $26.49 | $26.36 | $26.40 | $21.49 | 93,680 |
| 2017-01-13 | $26.42 | $26.42 | $26.35 | $26.40 | $21.49 | 20,016 |
| 2017-01-12 | $26.41 | $26.41 | $26.17 | $26.35 | $21.45 | 33,983 |
| 2017-01-11 | $26.40 | $26.40 | $26.30 | $26.38 | $21.47 | 57,591 |
| 2017-01-10 | $26.57 | $26.57 | $26.32 | $26.32 | $21.43 | 63,819 |
| 2017-01-09 | $26.68 | $26.68 | $26.43 | $26.45 | $21.53 | 40,324 |
| 2017-01-06 | $26.69 | $26.69 | $26.53 | $26.60 | $21.65 | 78,874 |
| 2017-01-05 | $26.67 | $26.67 | $26.51 | $26.58 | $21.64 | 83,787 |
| 2017-01-04 | $26.66 | $26.70 | $26.60 | $26.67 | $21.71 | 82,272 |
| 2017-01-03 | $26.46 | $26.50 | $26.28 | $26.49 | $21.56 | 50,616 |
| 2016-12-30 | $26.49 | $26.49 | $26.12 | $26.15 | $21.29 | 29,291 |
| 2016-12-29 | $26.44 | $26.45 | $26.26 | $26.36 | $21.46 | 66,416 |
| 2016-12-28 | $26.62 | $26.62 | $26.25 | $26.28 | $21.39 | 34,376 |
| 2016-12-27 | $26.55 | $26.55 | $26.46 | $26.48 | $21.55 | 16,016 |
| 2016-12-23 | $26.48 | $26.48 | $26.36 | $26.42 | $21.50 | 10,383 |
| 2016-12-22 | $26.53 | $26.53 | $26.30 | $26.38 | $21.47 | 14,003 |
| 2016-12-21 | $26.50 | $26.54 | $26.44 | $26.44 | $21.52 | 8,775 |
| 2016-12-20 | $26.59 | $26.59 | $26.44 | $26.49 | $21.56 | 118,597 |
| 2016-12-19 | $26.50 | $26.50 | $26.33 | $26.34 | $21.44 | 20,765 |
| 2016-12-16 | $26.43 | $26.43 | $26.24 | $26.31 | $21.41 | 17,295 |
| 2016-12-15 | $26.63 | $26.63 | $26.41 | $26.58 | $21.41 | 27,635 |
| 2016-12-14 | $26.89 | $26.89 | $26.39 | $26.51 | $21.36 | 12,318 |
| 2016-12-13 | $26.86 | $26.86 | $26.69 | $26.81 | $21.60 | 18,043 |
| 2016-12-12 | $26.84 | $26.85 | $26.59 | $26.60 | $21.43 | 18,964 |
| 2016-12-09 | $26.89 | $26.89 | $26.62 | $26.71 | $21.52 | 20,768 |
| 2016-12-08 | $26.80 | $26.80 | $26.58 | $26.68 | $21.50 | 79,803 |
| 2016-12-07 | $26.37 | $26.66 | $26.26 | $26.66 | $21.48 | 53,257 |
| 2016-12-06 | $26.29 | $26.29 | $26.06 | $26.25 | $21.15 | 22,072 |
| 2016-12-05 | $26.20 | $26.20 | $26.04 | $26.14 | $21.06 | 22,958 |
| 2016-12-02 | $26.01 | $26.01 | $25.88 | $25.96 | $20.92 | 28,646 |
| 2016-12-01 | $26.24 | $26.29 | $25.85 | $25.90 | $20.87 | 11,854 |
| 2016-11-30 | $26.33 | $26.33 | $26.06 | $26.08 | $21.01 | 26,682 |
| 2016-11-29 | $25.94 | $26.03 | $25.88 | $26.01 | $20.96 | 37,581 |
| 2016-11-28 | $26.17 | $26.17 | $25.95 | $25.95 | $20.91 | 17,660 |
| 2016-11-25 | $26.15 | $26.15 | $26.00 | $26.10 | $21.03 | 11,917 |
| 2016-11-23 | $26.01 | $26.04 | $25.91 | $26.02 | $20.96 | 16,549 |
| 2016-11-22 | $25.97 | $25.98 | $25.85 | $25.98 | $20.93 | 33,596 |
| 2016-11-21 | $25.78 | $25.88 | $25.69 | $25.88 | $20.85 | 67,617 |
| 2016-11-18 | $25.54 | $26.60 | $25.47 | $25.58 | $20.61 | 233,846 |
| 2016-11-17 | $25.51 | $25.67 | $25.47 | $25.55 | $20.59 | 32,943 |
| 2016-11-16 | $25.52 | $25.52 | $25.35 | $25.42 | $20.48 | 7,987 |
| 2016-11-15 | $25.29 | $25.50 | $25.27 | $25.48 | $20.53 | 68,267 |
| 2016-11-14 | $25.27 | $25.27 | $25.14 | $25.23 | $20.33 | 74,128 |
| 2016-11-11 | $25.22 | $25.22 | $24.94 | $25.14 | $20.25 | 10,134 |
| 2016-11-10 | $25.28 | $25.28 | $24.99 | $25.14 | $20.25 | 9,427 |
| 2016-11-09 | $24.75 | $25.22 | $24.42 | $25.13 | $20.25 | 18,445 |
| 2016-11-08 | $24.74 | $24.89 | $24.70 | $24.85 | $20.02 | 6,206 |
| 2016-11-07 | $24.55 | $24.72 | $24.55 | $24.72 | $19.92 | 7,353 |
| 2016-11-04 | $24.35 | $24.44 | $24.27 | $24.27 | $19.55 | 7,455 |
| 2016-11-03 | $24.35 | $24.35 | $24.24 | $24.28 | $19.56 | 4,794 |
| 2016-11-02 | $24.54 | $24.54 | $24.28 | $24.38 | $19.64 | 13,901 |
| 2016-11-01 | $24.85 | $24.85 | $24.42 | $24.42 | $19.67 | 14,111 |
| 2016-10-31 | $24.86 | $24.86 | $24.75 | $24.81 | $19.99 | 10,043 |
| 2016-10-28 | $24.83 | $24.93 | $24.76 | $24.82 | $20.00 | 17,077 |
| 2016-10-27 | $24.91 | $25.00 | $24.87 | $24.87 | $20.04 | 10,945 |
| 2016-10-26 | $24.91 | $24.98 | $24.82 | $24.94 | $20.09 | 59,077 |
| 2016-10-25 | $25.12 | $25.12 | $24.95 | $24.97 | $20.12 | 7,959 |
| 2016-10-24 | $25.18 | $25.18 | $24.95 | $25.08 | $20.21 | 23,862 |
| 2016-10-21 | $24.97 | $25.00 | $24.91 | $25.00 | $20.14 | 4,441 |
| 2016-10-20 | $25.05 | $25.05 | $24.92 | $25.00 | $20.14 | 4,876 |
| 2016-10-19 | $25.04 | $25.09 | $24.96 | $25.05 | $20.18 | 5,167 |
| 2016-10-18 | $25.02 | $25.02 | $24.84 | $24.93 | $20.08 | 7,124 |
| 2016-10-17 | $24.93 | $24.93 | $24.75 | $24.78 | $19.96 | 3,901 |
| 2016-10-14 | $25.10 | $25.13 | $24.96 | $24.96 | $20.11 | 1,853 |
| 2016-10-13 | $24.94 | $24.95 | $24.75 | $24.95 | $20.10 | 6,514 |
| 2016-10-12 | $25.03 | $25.06 | $24.95 | $25.04 | $20.17 | 2,679 |
| 2016-10-11 | $25.30 | $25.30 | $24.92 | $24.99 | $20.13 | 25,675 |
| 2016-10-10 | $25.29 | $25.36 | $25.28 | $25.28 | $20.37 | 4,080 |
| 2016-10-07 | $25.22 | $25.22 | $25.04 | $25.18 | $20.29 | 9,214 |
| 2016-10-06 | $25.09 | $25.20 | $25.09 | $25.16 | $20.27 | 5,544 |
| 2016-10-05 | $25.24 | $25.25 | $25.17 | $25.20 | $20.30 | 7,447 |
| 2016-10-04 | $25.52 | $25.52 | $25.05 | $25.12 | $20.24 | 22,570 |
| 2016-10-03 | $25.55 | $25.64 | $25.36 | $25.38 | $20.44 | 20,509 |
| 2016-09-30 | $25.50 | $25.55 | $25.45 | $25.49 | $20.54 | 10,859 |
| 2016-09-29 | $25.56 | $25.56 | $25.45 | $25.51 | $20.55 | 12,310 |
| 2016-09-28 | $25.41 | $25.51 | $25.19 | $25.50 | $20.54 | 12,310 |
| 2016-09-27 | $25.26 | $25.35 | $25.20 | $25.30 | $20.39 | 7,359 |
| 2016-09-26 | $25.45 | $25.45 | $25.25 | $25.27 | $20.36 | 13,707 |
| 2016-09-23 | $25.52 | $25.55 | $25.43 | $25.45 | $20.50 | 18,707 |
| 2016-09-22 | $25.58 | $25.58 | $25.47 | $25.55 | $20.59 | 12,444 |
| 2016-09-21 | $25.25 | $25.31 | $25.07 | $25.28 | $20.37 | 6,023 |
| 2016-09-20 | $25.20 | $25.20 | $25.06 | $25.06 | $20.19 | 8,608 |
| 2016-09-19 | $25.09 | $25.23 | $25.08 | $25.12 | $20.24 | 15,690 |
| 2016-09-16 | $25.04 | $25.04 | $24.87 | $25.00 | $20.14 | 5,658 |
| 2016-09-15 | $24.94 | $25.16 | $24.87 | $25.15 | $20.26 | 8,761 |
Fidelity High Dividend ETF (FDVV) News Headlines
Recent Fidelity High Dividend ETF (FDVV) News
Similar Companies to Fidelity High Dividend ETF (FDVV) 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 | -- | -- | -- |