Invesco S&P International Developed Low Volatility ETF (IDLV) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.32 ($-0.09) -0.30%
Invesco S&P International Developed Low Volatility ETF - Daily Information
Click for more stock information on Invesco S&P International Developed Low Volatility ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.38 |
| Previous Close | $30.32 |
| High | $30.47 |
| Low | $30.32 |
| Adjusted Open | $30.38 |
| Previous Adjusted Close | $30.32 |
| Adjusted High | $30.47 |
| Adjusted Low | $30.32 |
About Invesco S&P International Developed Low Volatility ETF (IDLV)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices (“S&P DJI” or the “Index Provider”) compiles, maintains and calculates the Underlying Index, which is designed to measure the performance of 200 of the least volatile stocks of the S&P Developed ex-U.S. & South Korea LargeMidCap. Volatility is a statistical measurement of the magnitude of up and down asset price fluctuations (increases or decreases in a stock’s price) over time. S&P DJI measures the realized volatility of the Underlying Index’s 200 constituents over the trailing 12 months and weights constituents so that the least volatile stocks receive the highest weights.As of December 31, 2019, the Underlying Index was comprised of 200 securities with market capitalizations ranging from $20.1 billion to $41.6 billion and represented the following countries: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Israel, Italy, Japan, the Netherlands, Norway, Portugal, Singapore, Spain, Sweden, Switzerland, and the United Kingdom.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2019, the Fund had significant exposure to the financials sector. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco S&P International Developed Low Volatility ETF (IDLV)
Historical Stock Data for Invesco S&P International Developed Low Volatility ETF (IDLV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $30.38 | $30.47 | $30.32 | $30.32 | $30.32 | 258,105 |
| 2025-03-27 | $30.29 | $30.45 | $30.25 | $30.41 | $30.41 | 17,854 |
| 2025-03-26 | $30.33 | $30.41 | $30.09 | $30.21 | $30.21 | 9,734 |
| 2025-03-25 | $30.37 | $30.41 | $30.26 | $30.32 | $30.32 | 14,599 |
| 2025-03-24 | $30.19 | $30.22 | $30.06 | $30.14 | $30.14 | 14,123 |
| 2025-03-21 | $30.37 | $30.40 | $30.31 | $30.33 | $30.10 | 7,574 |
| 2025-03-20 | $30.27 | $30.50 | $30.27 | $30.47 | $30.24 | 26,977 |
| 2025-03-19 | $30.40 | $30.64 | $30.39 | $30.58 | $30.35 | 73,167 |
| 2025-03-18 | $30.41 | $30.49 | $30.32 | $30.46 | $30.23 | 14,163 |
| 2025-03-17 | $30.26 | $30.56 | $30.24 | $30.48 | $30.25 | 12,277 |
| 2025-03-14 | $30.06 | $30.26 | $30.00 | $30.25 | $30.02 | 13,651 |
| 2025-03-13 | $29.96 | $30.00 | $29.82 | $29.92 | $29.70 | 18,408 |
| 2025-03-12 | $30.06 | $30.12 | $29.87 | $30.04 | $29.82 | 16,972 |
| 2025-03-11 | $30.26 | $30.26 | $29.87 | $30.03 | $29.80 | 38,635 |
| 2025-03-10 | $30.24 | $30.35 | $30.05 | $30.17 | $29.94 | 145,499 |
| 2025-03-07 | $30.17 | $30.44 | $30.16 | $30.44 | $30.44 | 14,527 |
| 2025-03-06 | $30.08 | $30.28 | $30.01 | $30.05 | $30.05 | 17,110 |
| 2025-03-05 | $30.10 | $30.32 | $30.08 | $30.28 | $30.28 | 16,561 |
| 2025-03-04 | $29.80 | $30.10 | $29.66 | $29.94 | $29.94 | 18,887 |
| 2025-03-03 | $29.95 | $30.05 | $29.66 | $29.76 | $29.76 | 16,298 |
| 2025-02-28 | $29.57 | $29.65 | $29.42 | $29.62 | $29.62 | 7,382 |
| 2025-02-27 | $29.62 | $29.66 | $29.49 | $29.49 | $29.49 | 8,307 |
| 2025-02-26 | $29.82 | $29.89 | $29.66 | $29.76 | $29.76 | 11,382 |
| 2025-02-25 | $29.80 | $29.86 | $29.72 | $29.83 | $29.83 | 8,121 |
| 2025-02-24 | $29.56 | $29.72 | $29.53 | $29.54 | $29.54 | 16,044 |
| 2025-02-21 | $29.56 | $29.60 | $29.37 | $29.43 | $29.43 | 8,670 |
| 2025-02-20 | $29.47 | $29.59 | $29.42 | $29.58 | $29.58 | 10,881 |
| 2025-02-19 | $29.35 | $29.43 | $29.26 | $29.39 | $29.39 | 8,992 |
| 2025-02-18 | $29.52 | $29.63 | $29.50 | $29.60 | $29.60 | 29,930 |
| 2025-02-14 | $29.58 | $29.62 | $29.48 | $29.52 | $29.52 | 15,003 |
| 2025-02-13 | $29.32 | $29.62 | $29.27 | $29.62 | $29.62 | 23,478 |
| 2025-02-12 | $29.07 | $29.35 | $28.99 | $29.31 | $29.31 | 95,222 |
| 2025-02-11 | $29.02 | $29.20 | $29.01 | $29.20 | $29.20 | 7,431 |
| 2025-02-10 | $29.01 | $29.07 | $28.99 | $29.03 | $29.03 | 124,235 |
| 2025-02-07 | $29.07 | $29.07 | $28.92 | $28.95 | $28.95 | 5,821 |
| 2025-02-06 | $29.00 | $29.07 | $28.96 | $29.04 | $29.04 | 15,648 |
| 2025-02-05 | $28.91 | $29.00 | $28.86 | $28.98 | $28.98 | 7,714 |
| 2025-02-04 | $28.59 | $28.79 | $28.59 | $28.74 | $28.74 | 10,581 |
| 2025-02-03 | $28.29 | $28.62 | $28.17 | $28.50 | $28.50 | 15,965 |
| 2025-01-31 | $28.90 | $29.01 | $28.69 | $28.69 | $28.69 | 14,788 |
| 2025-01-30 | $28.95 | $29.10 | $28.93 | $28.95 | $28.95 | 14,814 |
| 2025-01-29 | $28.74 | $28.83 | $28.72 | $28.76 | $28.76 | 21,581 |
| 2025-01-28 | $28.82 | $28.84 | $28.60 | $28.75 | $28.75 | 17,245 |
| 2025-01-27 | $28.64 | $28.81 | $28.64 | $28.77 | $28.77 | 11,365 |
| 2025-01-24 | $28.54 | $28.64 | $28.49 | $28.57 | $28.57 | 256,023 |
| 2025-01-23 | $28.35 | $28.50 | $28.32 | $28.47 | $28.47 | 15,921 |
| 2025-01-22 | $28.39 | $28.46 | $28.27 | $28.29 | $28.29 | 25,152 |
| 2025-01-21 | $28.23 | $28.40 | $28.23 | $28.40 | $28.40 | 41,761 |
| 2025-01-17 | $28.00 | $28.08 | $27.94 | $27.99 | $27.99 | 9,439 |
| 2025-01-16 | $27.74 | $27.95 | $27.74 | $27.87 | $27.87 | 14,389 |
| 2025-01-15 | $27.90 | $27.90 | $27.69 | $27.82 | $27.82 | 14,159 |
| 2025-01-14 | $27.51 | $27.52 | $27.41 | $27.52 | $27.52 | 19,824 |
| 2025-01-13 | $27.30 | $27.43 | $27.23 | $27.40 | $27.40 | 8,945 |
| 2025-01-10 | $27.65 | $27.65 | $27.45 | $27.50 | $27.50 | 10,724 |
| 2025-01-08 | $27.78 | $27.93 | $27.73 | $27.92 | $27.92 | 17,673 |
| 2025-01-07 | $28.14 | $28.14 | $27.90 | $27.96 | $27.96 | 94,698 |
| 2025-01-06 | $28.11 | $28.16 | $27.97 | $28.02 | $28.02 | 20,934 |
| 2025-01-03 | $27.86 | $27.92 | $27.78 | $27.89 | $27.89 | 10,904 |
| 2025-01-02 | $27.92 | $27.95 | $27.67 | $27.76 | $27.76 | 40,685 |
| 2024-12-31 | $27.88 | $27.94 | $27.73 | $27.83 | $27.83 | 36,031 |
| 2024-12-30 | $27.82 | $27.93 | $27.68 | $27.84 | $27.84 | 27,980 |
| 2024-12-27 | $27.87 | $28.05 | $27.85 | $27.92 | $27.92 | 13,248 |
| 2024-12-26 | $27.95 | $28.03 | $27.89 | $27.96 | $27.96 | 24,784 |
| 2024-12-24 | $27.80 | $27.91 | $27.76 | $27.88 | $27.88 | 4,883 |
| 2024-12-23 | $27.75 | $27.82 | $27.60 | $27.80 | $27.80 | 21,169 |
| 2024-12-20 | $27.65 | $28.06 | $27.65 | $27.86 | $27.68 | 42,036 |
| 2024-12-19 | $27.88 | $27.95 | $27.80 | $27.81 | $27.63 | 29,714 |
| 2024-12-18 | $28.45 | $28.45 | $27.85 | $27.88 | $27.69 | 79,444 |
| 2024-12-17 | $28.54 | $28.69 | $28.46 | $28.48 | $28.29 | 23,480 |
| 2024-12-16 | $28.68 | $28.76 | $28.60 | $28.66 | $28.47 | 28,852 |
| 2024-12-13 | $28.81 | $28.85 | $28.67 | $28.73 | $28.54 | 11,483 |
| 2024-12-12 | $28.84 | $28.93 | $28.73 | $28.73 | $28.53 | 12,827 |
| 2024-12-11 | $28.97 | $28.97 | $28.89 | $28.91 | $28.91 | 14,657 |
| 2024-12-10 | $29.04 | $29.04 | $28.87 | $28.94 | $28.94 | 23,084 |
| 2024-12-09 | $29.34 | $29.34 | $29.11 | $29.14 | $29.14 | 62,481 |
| 2024-12-06 | $29.39 | $29.39 | $29.12 | $29.20 | $29.20 | 6,371 |
| 2024-12-05 | $29.29 | $29.44 | $29.29 | $29.42 | $29.42 | 20,605 |
| 2024-12-04 | $29.12 | $29.22 | $29.11 | $29.17 | $29.17 | 121,341 |
| 2024-12-03 | $29.21 | $29.22 | $29.14 | $29.18 | $29.18 | 11,747 |
| 2024-12-02 | $28.95 | $29.24 | $28.92 | $29.17 | $29.17 | 65,308 |
| 2024-11-29 | $29.06 | $29.21 | $29.03 | $29.21 | $29.21 | 6,247 |
| 2024-11-27 | $28.95 | $29.06 | $28.94 | $29.00 | $29.00 | 16,347 |
| 2024-11-26 | $28.81 | $28.85 | $28.66 | $28.77 | $28.77 | 17,416 |
| 2024-11-25 | $29.04 | $29.12 | $28.85 | $28.96 | $28.96 | 31,291 |
| 2024-11-22 | $28.84 | $28.89 | $28.82 | $28.87 | $28.87 | 9,841 |
| 2024-11-21 | $28.72 | $28.88 | $28.72 | $28.80 | $28.80 | 5,177 |
| 2024-11-20 | $28.67 | $28.76 | $28.57 | $28.74 | $28.74 | 14,973 |
| 2024-11-19 | $28.59 | $28.82 | $28.59 | $28.80 | $28.80 | 24,179 |
| 2024-11-18 | $28.58 | $28.82 | $28.58 | $28.76 | $28.76 | 12,746 |
| 2024-11-15 | $28.57 | $28.58 | $28.45 | $28.54 | $28.54 | 11,854 |
| 2024-11-14 | $28.61 | $28.70 | $28.52 | $28.54 | $28.54 | 9,696 |
| 2024-11-13 | $28.60 | $28.65 | $28.41 | $28.48 | $28.48 | 15,372 |
| 2024-11-12 | $28.77 | $28.77 | $28.53 | $28.61 | $28.61 | 9,642 |
| 2024-11-11 | $29.03 | $29.11 | $28.98 | $28.98 | $28.98 | 14,572 |
| 2024-11-08 | $29.10 | $29.18 | $28.95 | $29.01 | $29.01 | 29,784 |
| 2024-11-07 | $29.28 | $29.36 | $29.14 | $29.27 | $29.27 | 31,601 |
| 2024-11-06 | $28.78 | $28.98 | $28.74 | $28.96 | $28.96 | 13,104 |
| 2024-11-05 | $29.18 | $29.35 | $29.14 | $29.27 | $29.27 | 21,278 |
| 2024-11-04 | $29.17 | $29.38 | $29.03 | $29.10 | $29.10 | 26,544 |
| 2024-11-01 | $29.11 | $29.16 | $28.90 | $28.98 | $28.98 | 36,628 |
| 2024-10-31 | $29.00 | $29.00 | $28.81 | $28.90 | $28.90 | 22,900 |
| 2024-10-30 | $29.09 | $29.26 | $29.09 | $29.15 | $29.15 | 10,915 |
| 2024-10-29 | $29.33 | $29.34 | $29.22 | $29.29 | $29.29 | 8,294 |
| 2024-10-28 | $29.42 | $29.57 | $29.42 | $29.52 | $29.52 | 7,598 |
| 2024-10-25 | $29.53 | $29.53 | $29.27 | $29.27 | $29.27 | 5,727 |
| 2024-10-24 | $29.45 | $29.51 | $29.38 | $29.42 | $29.42 | 9,695 |
| 2024-10-23 | $29.36 | $29.50 | $29.30 | $29.36 | $29.36 | 21,184 |
| 2024-10-22 | $29.50 | $29.59 | $29.47 | $29.53 | $29.53 | 14,722 |
| 2024-10-21 | $29.86 | $29.89 | $29.62 | $29.65 | $29.65 | 7,708 |
| 2024-10-18 | $29.95 | $30.02 | $29.87 | $29.98 | $29.98 | 5,380 |
| 2024-10-17 | $29.93 | $29.97 | $29.85 | $29.85 | $29.85 | 9,592 |
| 2024-10-16 | $29.83 | $29.95 | $29.79 | $29.86 | $29.86 | 11,248 |
| 2024-10-15 | $29.84 | $29.90 | $29.76 | $29.82 | $29.82 | 10,865 |
| 2024-10-14 | $29.77 | $29.87 | $29.77 | $29.84 | $29.84 | 21,523 |
| 2024-10-11 | $29.85 | $29.86 | $29.80 | $29.80 | $29.80 | 6,165 |
| 2024-10-10 | $29.69 | $29.69 | $29.59 | $29.68 | $29.68 | 5,815 |
| 2024-10-09 | $29.64 | $29.79 | $29.64 | $29.70 | $29.70 | 17,501 |
| 2024-10-08 | $29.65 | $29.69 | $29.61 | $29.64 | $29.64 | 4,088,839 |
| 2024-10-07 | $29.77 | $29.81 | $29.57 | $29.62 | $29.62 | 10,693 |
| 2024-10-04 | $29.84 | $29.86 | $29.78 | $29.86 | $29.86 | 4,337 |
| 2024-10-03 | $29.94 | $29.94 | $29.78 | $29.83 | $29.83 | 12,142 |
| 2024-10-02 | $30.23 | $30.25 | $30.08 | $30.11 | $30.11 | 8,616 |
| 2024-10-01 | $30.30 | $30.38 | $30.17 | $30.33 | $30.33 | 11,770 |
| 2024-09-30 | $30.48 | $30.64 | $30.36 | $30.42 | $30.42 | 11,773 |
| 2024-09-27 | $30.67 | $30.83 | $30.57 | $30.57 | $30.57 | 25,890 |
| 2024-09-26 | $30.55 | $30.71 | $30.55 | $30.64 | $30.64 | 15,246 |
| 2024-09-25 | $30.54 | $30.59 | $30.30 | $30.30 | $30.30 | 8,801 |
| 2024-09-24 | $30.37 | $30.52 | $30.37 | $30.51 | $30.51 | 10,541 |
| 2024-09-23 | $30.34 | $30.45 | $30.32 | $30.38 | $30.38 | 7,962 |
| 2024-09-20 | $30.54 | $30.58 | $30.43 | $30.47 | $30.25 | 13,348 |
| 2024-09-19 | $30.74 | $30.75 | $30.61 | $30.70 | $30.48 | 20,093 |
| 2024-09-18 | $30.51 | $30.79 | $30.44 | $30.44 | $30.22 | 11,807 |
| 2024-09-17 | $30.78 | $30.78 | $30.59 | $30.59 | $30.37 | 7,808 |
| 2024-09-16 | $30.73 | $30.79 | $30.63 | $30.76 | $30.54 | 11,584 |
| 2024-09-13 | $30.56 | $30.62 | $30.43 | $30.50 | $30.28 | 13,906 |
| 2024-09-12 | $30.26 | $30.44 | $30.19 | $30.44 | $30.22 | 21,274 |
| 2024-09-11 | $30.07 | $30.37 | $29.95 | $30.23 | $30.01 | 10,066 |
| 2024-09-10 | $30.28 | $30.29 | $30.06 | $30.17 | $29.95 | 128,873 |
| 2024-09-09 | $30.15 | $30.35 | $30.14 | $30.23 | $30.01 | 17,121 |
| 2024-09-06 | $30.32 | $30.32 | $29.96 | $30.02 | $29.80 | 18,577 |
| 2024-09-05 | $30.30 | $30.30 | $30.16 | $30.27 | $30.05 | 13,432 |
| 2024-09-04 | $29.93 | $30.18 | $29.93 | $30.09 | $29.87 | 20,458 |
| 2024-09-03 | $30.11 | $30.13 | $29.91 | $29.96 | $29.75 | 18,898 |
| 2024-08-30 | $30.11 | $30.16 | $29.94 | $30.12 | $30.12 | 18,471 |
| 2024-08-29 | $30.12 | $30.19 | $30.06 | $30.12 | $30.12 | 10,102 |
| 2024-08-28 | $30.10 | $30.15 | $29.96 | $30.02 | $30.02 | 13,484 |
| 2024-08-27 | $30.07 | $30.17 | $30.02 | $30.09 | $30.09 | 92,293 |
| 2024-08-26 | $29.99 | $30.06 | $29.96 | $30.04 | $30.04 | 19,901 |
| 2024-08-23 | $29.66 | $29.99 | $29.66 | $29.93 | $29.93 | 14,145 |
| 2024-08-22 | $29.65 | $29.70 | $29.43 | $29.46 | $29.46 | 54,362 |
| 2024-08-21 | $29.53 | $29.70 | $29.48 | $29.58 | $29.58 | 16,344 |
| 2024-08-20 | $29.40 | $29.48 | $29.35 | $29.44 | $29.44 | 11,952 |
| 2024-08-19 | $29.24 | $29.46 | $29.24 | $29.40 | $29.40 | 11,290 |
| 2024-08-16 | $28.92 | $29.11 | $28.90 | $29.06 | $29.06 | 14,749 |
| 2024-08-15 | $28.87 | $29.00 | $28.85 | $28.92 | $28.92 | 6,459 |
| 2024-08-14 | $28.73 | $28.81 | $28.69 | $28.77 | $28.77 | 19,320 |
| 2024-08-13 | $28.43 | $28.74 | $28.41 | $28.69 | $28.69 | 15,232 |
| 2024-08-12 | $28.30 | $28.37 | $28.21 | $28.31 | $28.31 | 11,756 |
| 2024-08-09 | $28.24 | $28.34 | $28.18 | $28.34 | $28.34 | 27,620 |
| 2024-08-08 | $28.16 | $28.27 | $28.14 | $28.27 | $28.27 | 92,059 |
| 2024-08-07 | $28.19 | $28.22 | $27.92 | $27.98 | $27.98 | 11,342 |
| 2024-08-06 | $27.61 | $27.97 | $27.61 | $27.88 | $27.88 | 444,279 |
| 2024-08-05 | $27.73 | $27.86 | $27.64 | $27.73 | $27.73 | 18,117 |
| 2024-08-02 | $28.36 | $28.40 | $28.12 | $28.30 | $28.30 | 9,502 |
| 2024-08-01 | $28.56 | $28.56 | $28.16 | $28.27 | $28.27 | 11,231 |
| 2024-07-31 | $28.74 | $28.85 | $28.65 | $28.80 | $28.80 | 52,203 |
| 2024-07-30 | $28.40 | $28.48 | $28.34 | $28.44 | $28.44 | 35,774 |
| 2024-07-29 | $28.33 | $28.37 | $28.18 | $28.31 | $28.31 | 60,064 |
| 2024-07-26 | $28.28 | $28.44 | $28.28 | $28.38 | $28.38 | 7,894 |
| 2024-07-25 | $28.06 | $28.28 | $28.06 | $28.16 | $28.16 | 12,436 |
| 2024-07-24 | $28.21 | $28.25 | $28.09 | $28.09 | $28.09 | 12,399 |
| 2024-07-23 | $28.23 | $28.29 | $28.20 | $28.24 | $28.24 | 69,976 |
| 2024-07-22 | $28.32 | $28.36 | $28.25 | $28.32 | $28.32 | 11,614 |
| 2024-07-19 | $28.18 | $28.22 | $28.08 | $28.13 | $28.13 | 4,699 |
| 2024-07-18 | $28.39 | $28.50 | $28.22 | $28.23 | $28.23 | 11,719 |
| 2024-07-17 | $28.22 | $28.36 | $28.22 | $28.28 | $28.28 | 11,078 |
| 2024-07-16 | $28.02 | $28.26 | $28.02 | $28.22 | $28.22 | 36,044 |
| 2024-07-15 | $28.23 | $28.25 | $28.10 | $28.15 | $28.15 | 89,081 |
| 2024-07-12 | $28.27 | $28.43 | $28.18 | $28.33 | $28.33 | 14,245 |
| 2024-07-11 | $28.02 | $28.14 | $28.00 | $28.06 | $28.06 | 19,070 |
| 2024-07-10 | $27.73 | $27.84 | $27.73 | $27.82 | $27.82 | 16,437 |
| 2024-07-09 | $27.55 | $27.66 | $27.46 | $27.59 | $27.59 | 128,131 |
| 2024-07-08 | $27.64 | $27.66 | $27.52 | $27.58 | $27.58 | 11,876 |
| 2024-07-05 | $27.68 | $27.68 | $27.52 | $27.63 | $27.63 | 6,640 |
| 2024-07-03 | $27.45 | $27.61 | $27.42 | $27.50 | $27.50 | 7,957 |
| 2024-07-02 | $27.20 | $27.31 | $27.15 | $27.31 | $27.31 | 24,557 |
| 2024-07-01 | $27.35 | $27.49 | $27.20 | $27.24 | $27.24 | 196,819 |
| 2024-06-28 | $27.22 | $27.49 | $27.21 | $27.29 | $27.29 | 138,864 |
| 2024-06-27 | $27.27 | $27.34 | $27.18 | $27.21 | $27.21 | 18,869 |
| 2024-06-26 | $27.18 | $27.23 | $27.11 | $27.18 | $27.18 | 19,040 |
| 2024-06-25 | $27.37 | $27.43 | $27.30 | $27.40 | $27.40 | 21,889 |
| 2024-06-24 | $27.36 | $27.60 | $27.36 | $27.46 | $27.46 | 13,890 |
| 2024-06-21 | $27.50 | $27.60 | $27.45 | $27.56 | $27.22 | 41,248 |
| 2024-06-20 | $27.57 | $27.68 | $27.54 | $27.62 | $27.29 | 15,364 |
| 2024-06-18 | $27.57 | $27.75 | $27.57 | $27.68 | $27.34 | 9,974 |
| 2024-06-17 | $27.37 | $27.61 | $27.34 | $27.53 | $27.19 | 27,612 |
| 2024-06-14 | $27.42 | $27.54 | $27.41 | $27.47 | $27.14 | 14,489 |
| 2024-06-13 | $27.72 | $27.73 | $27.60 | $27.69 | $27.35 | 90,395 |
| 2024-06-12 | $28.09 | $28.10 | $27.92 | $27.93 | $27.59 | 80,881 |
| 2024-06-11 | $27.66 | $27.76 | $27.60 | $27.68 | $27.34 | 33,177 |
| 2024-06-10 | $27.84 | $27.99 | $27.79 | $27.97 | $27.63 | 11,256 |
| 2024-06-07 | $28.10 | $28.10 | $28.00 | $28.00 | $28.00 | 7,410 |
| 2024-06-06 | $28.24 | $28.39 | $28.24 | $28.39 | $28.39 | 12,968 |
| 2024-06-05 | $28.25 | $28.31 | $28.18 | $28.24 | $28.24 | 12,358 |
| 2024-06-04 | $28.07 | $28.20 | $28.05 | $28.18 | $28.18 | 25,886 |
| 2024-06-03 | $28.07 | $28.13 | $28.01 | $28.09 | $28.09 | 14,599 |
| 2024-05-31 | $27.90 | $27.97 | $27.83 | $27.97 | $27.97 | 45,410 |
| 2024-05-30 | $27.72 | $27.82 | $27.69 | $27.76 | $27.76 | 9,797 |
| 2024-05-29 | $27.66 | $27.67 | $27.52 | $27.54 | $27.54 | 73,869 |
| 2024-05-28 | $28.07 | $28.09 | $27.91 | $27.98 | $27.98 | 23,915 |
| 2024-05-24 | $28.00 | $28.16 | $28.00 | $28.10 | $28.10 | 13,177 |
| 2024-05-23 | $28.20 | $28.20 | $27.87 | $27.93 | $27.93 | 8,324 |
| 2024-05-22 | $28.15 | $28.25 | $28.08 | $28.08 | $28.08 | 8,406 |
| 2024-05-21 | $28.31 | $28.40 | $28.25 | $28.32 | $28.32 | 10,431 |
| 2024-05-20 | $28.36 | $28.44 | $28.33 | $28.36 | $28.36 | 19,495 |
| 2024-05-17 | $28.35 | $28.44 | $28.34 | $28.42 | $28.42 | 71,572 |
| 2024-05-16 | $28.40 | $28.44 | $28.34 | $28.37 | $28.37 | 13,678 |
| 2024-05-15 | $28.34 | $28.50 | $28.28 | $28.44 | $28.44 | 12,588 |
| 2024-05-14 | $28.24 | $28.27 | $28.16 | $28.23 | $28.23 | 13,252 |
| 2024-05-13 | $28.27 | $28.27 | $28.15 | $28.18 | $28.18 | 6,325 |
| 2024-05-10 | $28.20 | $28.27 | $28.14 | $28.20 | $28.20 | 14,123 |
| 2024-05-09 | $28.02 | $28.19 | $28.02 | $28.16 | $28.16 | 25,923 |
| 2024-05-08 | $27.87 | $27.96 | $27.87 | $27.94 | $27.94 | 6,580 |
| 2024-05-07 | $28.05 | $28.09 | $27.93 | $27.98 | $27.98 | 16,170 |
| 2024-05-06 | $27.91 | $28.02 | $27.90 | $28.01 | $28.01 | 27,782 |
| 2024-05-03 | $27.91 | $27.94 | $27.81 | $27.84 | $27.84 | 10,049 |
| 2024-05-02 | $27.53 | $27.73 | $27.45 | $27.65 | $27.65 | 15,508 |
| 2024-05-01 | $27.22 | $27.46 | $27.15 | $27.28 | $27.28 | 35,229 |
| 2024-04-30 | $27.40 | $27.49 | $27.21 | $27.21 | $27.21 | 12,591 |
| 2024-04-29 | $27.51 | $27.59 | $27.47 | $27.52 | $27.52 | 75,187 |
| 2024-04-26 | $27.42 | $27.43 | $27.31 | $27.36 | $27.36 | 24,094 |
| 2024-04-25 | $27.23 | $27.39 | $27.13 | $27.36 | $27.36 | 11,256 |
| 2024-04-24 | $27.48 | $27.48 | $27.33 | $27.43 | $27.43 | 60,707 |
| 2024-04-23 | $27.43 | $27.66 | $27.43 | $27.62 | $27.62 | 26,411 |
| 2024-04-22 | $27.29 | $27.43 | $27.24 | $27.38 | $27.38 | 24,719 |
| 2024-04-19 | $27.00 | $27.15 | $26.99 | $27.04 | $27.04 | 18,527 |
| 2024-04-18 | $26.94 | $27.03 | $26.87 | $26.92 | $26.92 | 28,711 |
| 2024-04-17 | $27.00 | $27.01 | $26.83 | $26.94 | $26.94 | 7,833 |
| 2024-04-16 | $26.91 | $26.91 | $26.77 | $26.80 | $26.80 | 10,896 |
| 2024-04-15 | $27.30 | $27.30 | $26.96 | $27.03 | $27.03 | 535,291 |
| 2024-04-12 | $27.26 | $27.32 | $27.11 | $27.16 | $27.16 | 12,668 |
| 2024-04-11 | $27.53 | $27.54 | $27.28 | $27.47 | $27.47 | 17,791 |
| 2024-04-10 | $27.54 | $27.60 | $27.38 | $27.45 | $27.45 | 27,097 |
| 2024-04-09 | $27.92 | $27.98 | $27.80 | $27.89 | $27.89 | 18,728 |
| 2024-04-08 | $27.87 | $27.90 | $27.82 | $27.84 | $27.84 | 13,394 |
| 2024-04-05 | $27.67 | $27.80 | $27.62 | $27.73 | $27.73 | 17,486 |
| 2024-04-04 | $28.01 | $28.03 | $27.68 | $27.68 | $27.68 | 17,202 |
| 2024-04-03 | $27.82 | $27.91 | $27.79 | $27.79 | $27.79 | 10,996 |
| 2024-04-02 | $27.84 | $27.88 | $27.75 | $27.78 | $27.78 | 21,739 |
| 2024-04-01 | $28.05 | $28.05 | $27.89 | $27.99 | $27.99 | 13,076 |
| 2024-03-28 | $28.12 | $28.20 | $28.07 | $28.07 | $28.07 | 26,976 |
| 2024-03-27 | $28.10 | $28.22 | $28.09 | $28.20 | $28.20 | 28,778 |
| 2024-03-26 | $28.08 | $28.16 | $28.01 | $28.01 | $28.01 | 15,246 |
| 2024-03-25 | $27.98 | $28.10 | $27.98 | $28.05 | $28.05 | 16,148 |
| 2024-03-22 | $28.11 | $28.17 | $27.99 | $28.04 | $28.04 | 27,687 |
| 2024-03-21 | $28.14 | $28.17 | $28.08 | $28.08 | $28.08 | 16,677 |
| 2024-03-20 | $27.89 | $28.24 | $27.89 | $28.24 | $28.24 | 33,643 |
| 2024-03-19 | $27.93 | $28.03 | $27.92 | $27.97 | $27.97 | 12,059 |
| 2024-03-18 | $28.05 | $28.05 | $27.90 | $27.90 | $27.90 | 15,089 |
| 2024-03-15 | $28.17 | $28.21 | $28.11 | $28.17 | $28.17 | 34,815 |
| 2024-03-14 | $28.36 | $28.37 | $28.06 | $28.14 | $28.14 | 3,954,062 |
| 2024-03-13 | $28.35 | $28.41 | $28.32 | $28.32 | $28.32 | 13,876 |
| 2024-03-12 | $28.27 | $28.35 | $28.25 | $28.34 | $28.34 | 17,324 |
| 2024-03-11 | $28.23 | $28.31 | $28.20 | $28.31 | $28.31 | 21,875 |
| 2024-03-08 | $28.45 | $28.50 | $28.35 | $28.40 | $28.40 | 19,793 |
| 2024-03-07 | $28.32 | $28.39 | $28.32 | $28.36 | $28.36 | 22,202 |
| 2024-03-06 | $28.03 | $28.16 | $28.03 | $28.07 | $28.07 | 26,980 |
| 2024-03-05 | $27.79 | $27.92 | $27.76 | $27.80 | $27.80 | 45,987 |
| 2024-03-04 | $27.72 | $27.81 | $27.72 | $27.75 | $27.75 | 20,570 |
| 2024-03-01 | $27.71 | $27.92 | $27.71 | $27.90 | $27.90 | 48,096 |
| 2024-02-29 | $27.88 | $27.91 | $27.69 | $27.79 | $27.79 | 29,770 |
| 2024-02-28 | $27.71 | $27.82 | $27.69 | $27.73 | $27.73 | 17,835 |
| 2024-02-27 | $27.91 | $28.01 | $27.84 | $27.92 | $27.92 | 14,444 |
| 2024-02-26 | $28.01 | $28.06 | $27.89 | $27.96 | $27.96 | 22,148 |
| 2024-02-23 | $28.04 | $28.09 | $27.96 | $28.02 | $28.02 | 26,929 |
| 2024-02-22 | $27.91 | $28.05 | $27.90 | $27.99 | $27.99 | 26,443 |
| 2024-02-21 | $27.85 | $27.90 | $27.78 | $27.88 | $27.88 | 48,260 |
| 2024-02-20 | $27.87 | $27.97 | $27.81 | $27.91 | $27.91 | 38,280 |
| 2024-02-16 | $27.55 | $27.77 | $27.55 | $27.63 | $27.63 | 28,127 |
| 2024-02-15 | $27.50 | $27.70 | $27.50 | $27.64 | $27.64 | 23,523 |
| 2024-02-14 | $27.28 | $27.48 | $27.26 | $27.41 | $27.41 | 71,906 |
| 2024-02-13 | $27.33 | $27.33 | $27.06 | $27.18 | $27.18 | 16,429 |
| 2024-02-12 | $27.56 | $27.73 | $27.55 | $27.61 | $27.61 | 27,200 |
| 2024-02-09 | $27.49 | $27.62 | $27.45 | $27.55 | $27.55 | 23,141 |
| 2024-02-08 | $27.51 | $27.57 | $27.39 | $27.52 | $27.52 | 52,074 |
| 2024-02-07 | $27.72 | $27.80 | $27.63 | $27.65 | $27.65 | 30,027 |
| 2024-02-06 | $27.62 | $27.79 | $27.59 | $27.75 | $27.75 | 62,643 |
| 2024-02-05 | $27.68 | $27.72 | $27.56 | $27.60 | $27.60 | 22,465 |
| 2024-02-02 | $27.90 | $27.90 | $27.74 | $27.85 | $27.85 | 40,101 |
| 2024-02-01 | $27.89 | $28.10 | $27.85 | $28.07 | $28.07 | 44,098 |
| 2024-01-31 | $28.03 | $28.18 | $27.83 | $27.83 | $27.83 | 25,204 |
| 2024-01-30 | $27.83 | $27.90 | $27.74 | $27.87 | $27.87 | 21,037 |
| 2024-01-29 | $27.83 | $28.00 | $27.79 | $28.00 | $28.00 | 75,220 |
| 2024-01-26 | $27.91 | $27.92 | $27.84 | $27.88 | $27.88 | 30,586 |
| 2024-01-25 | $27.84 | $27.84 | $27.74 | $27.81 | $27.81 | 97,325 |
| 2024-01-24 | $27.98 | $27.98 | $27.78 | $27.78 | $27.78 | 35,721 |
| 2024-01-23 | $27.77 | $27.83 | $27.70 | $27.81 | $27.81 | 41,251 |
| 2024-01-22 | $27.94 | $28.00 | $27.88 | $27.92 | $27.92 | 31,785 |
| 2024-01-19 | $27.66 | $27.80 | $27.62 | $27.79 | $27.79 | 39,158 |
| 2024-01-18 | $27.60 | $27.75 | $27.60 | $27.71 | $27.71 | 14,365 |
| 2024-01-17 | $27.57 | $27.65 | $27.54 | $27.65 | $27.65 | 15,290 |
| 2024-01-16 | $27.96 | $27.98 | $27.83 | $27.86 | $27.86 | 24,812 |
| 2024-01-12 | $28.32 | $28.35 | $28.19 | $28.23 | $28.23 | 47,877 |
| 2024-01-11 | $28.08 | $28.11 | $27.87 | $28.10 | $28.10 | 15,233 |
| 2024-01-10 | $28.07 | $28.12 | $28.02 | $28.07 | $28.07 | 32,834 |
| 2024-01-09 | $28.01 | $28.05 | $27.96 | $28.01 | $28.01 | 18,003 |
| 2024-01-08 | $27.92 | $28.17 | $27.92 | $28.14 | $28.14 | 38,247 |
| 2024-01-05 | $27.89 | $28.17 | $27.87 | $27.92 | $27.92 | 64,221 |
| 2024-01-04 | $27.85 | $27.95 | $27.82 | $27.92 | $27.92 | 14,430 |
| 2024-01-03 | $27.85 | $27.89 | $27.73 | $27.76 | $27.76 | 20,148 |
| 2024-01-02 | $27.94 | $28.01 | $27.88 | $27.96 | $27.96 | 160,963 |
| 2023-12-29 | $28.07 | $28.22 | $28.07 | $28.17 | $28.17 | 29,582 |
| 2023-12-28 | $28.10 | $28.19 | $28.04 | $28.10 | $28.10 | 88,993 |
| 2023-12-27 | $27.93 | $28.08 | $27.93 | $28.07 | $28.07 | 22,556 |
| 2023-12-26 | $27.84 | $28.00 | $27.84 | $27.92 | $27.92 | 18,859 |
| 2023-12-22 | $27.88 | $27.94 | $27.78 | $27.84 | $27.84 | 15,147 |
| 2023-12-21 | $27.61 | $27.74 | $27.61 | $27.71 | $27.71 | 29,212 |
| 2023-12-20 | $27.57 | $27.64 | $27.35 | $27.35 | $27.35 | 117,958 |
| 2023-12-19 | $27.45 | $27.58 | $27.45 | $27.57 | $27.57 | 34,301 |
| 2023-12-18 | $27.43 | $27.46 | $27.35 | $27.36 | $27.36 | 35,497 |
| 2023-12-15 | $27.76 | $27.80 | $27.58 | $27.58 | $27.39 | 40,827 |
| 2023-12-14 | $27.95 | $28.03 | $27.89 | $27.97 | $27.77 | 34,730 |
| 2023-12-13 | $27.47 | $27.92 | $27.41 | $27.91 | $27.72 | 31,214 |
| 2023-12-12 | $27.45 | $27.53 | $27.42 | $27.51 | $27.32 | 13,418 |
| 2023-12-11 | $27.38 | $27.49 | $27.38 | $27.44 | $27.25 | 16,446 |
| 2023-12-08 | $27.43 | $27.50 | $27.33 | $27.50 | $27.31 | 36,835 |
| 2023-12-07 | $27.37 | $27.60 | $27.34 | $27.46 | $27.27 | 41,693 |
| 2023-12-06 | $27.36 | $27.41 | $27.23 | $27.24 | $27.05 | 31,032 |
| 2023-12-05 | $27.13 | $27.22 | $27.12 | $27.12 | $26.93 | 27,818 |
| 2023-12-04 | $27.14 | $27.22 | $27.11 | $27.17 | $26.98 | 71,239 |
| 2023-12-01 | $27.02 | $27.30 | $27.02 | $27.29 | $27.10 | 57,718 |
| 2023-11-30 | $27.04 | $27.08 | $26.93 | $27.06 | $27.06 | 45,116 |
| 2023-11-29 | $27.03 | $27.08 | $26.95 | $26.98 | $26.98 | 49,427 |
| 2023-11-28 | $26.96 | $27.12 | $26.95 | $27.02 | $27.02 | 30,868 |
| 2023-11-27 | $26.98 | $26.98 | $26.90 | $26.98 | $26.98 | 32,227 |
| 2023-11-24 | $26.90 | $27.02 | $26.89 | $27.02 | $27.02 | 49,799 |
| 2023-11-22 | $26.86 | $26.88 | $26.75 | $26.88 | $26.88 | 52,212 |
| 2023-11-21 | $26.87 | $26.90 | $26.75 | $26.76 | $26.76 | 57,244 |
| 2023-11-20 | $26.76 | $26.86 | $26.74 | $26.81 | $26.81 | 34,362 |
| 2023-11-17 | $26.75 | $26.78 | $26.68 | $26.77 | $26.77 | 41,088 |
| 2023-11-16 | $26.48 | $26.56 | $26.48 | $26.51 | $26.51 | 22,618 |
| 2023-11-15 | $26.68 | $26.68 | $26.52 | $26.61 | $26.61 | 63,356 |
| 2023-11-14 | $26.59 | $26.81 | $26.57 | $26.74 | $26.74 | 24,673 |
| 2023-11-13 | $26.18 | $26.32 | $26.10 | $26.28 | $26.28 | 21,955 |
| 2023-11-10 | $26.10 | $26.19 | $26.01 | $26.17 | $26.17 | 27,541 |
| 2023-11-09 | $26.22 | $26.34 | $26.05 | $26.05 | $26.05 | 25,302 |
| 2023-11-08 | $26.14 | $26.14 | $26.00 | $26.08 | $26.08 | 36,686 |
| 2023-11-07 | $26.26 | $26.32 | $26.20 | $26.29 | $26.29 | 350,710 |
| 2023-11-06 | $26.55 | $26.56 | $26.47 | $26.49 | $26.49 | 25,544 |
| 2023-11-03 | $26.64 | $26.76 | $26.63 | $26.72 | $26.72 | 134,537 |
| 2023-11-02 | $26.23 | $26.41 | $26.20 | $26.34 | $26.34 | 53,081 |
| 2023-11-01 | $25.78 | $26.01 | $25.78 | $25.96 | $25.96 | 65,785 |
| 2023-10-31 | $25.75 | $25.81 | $25.65 | $25.81 | $25.81 | 1,149,240 |
| 2023-10-30 | $25.52 | $25.64 | $25.47 | $25.58 | $25.58 | 58,358 |
| 2023-10-27 | $25.53 | $25.56 | $25.24 | $25.33 | $25.33 | 26,981 |
| 2023-10-26 | $25.38 | $25.38 | $25.28 | $25.34 | $25.34 | 30,262 |
| 2023-10-25 | $25.45 | $25.59 | $25.38 | $25.47 | $25.47 | 38,110 |
| 2023-10-24 | $25.55 | $25.57 | $25.45 | $25.51 | $25.51 | 36,537 |
| 2023-10-23 | $25.39 | $25.58 | $25.32 | $25.42 | $25.42 | 32,185 |
| 2023-10-20 | $25.59 | $25.59 | $25.41 | $25.41 | $25.41 | 56,490 |
| 2023-10-19 | $25.70 | $25.82 | $25.57 | $25.68 | $25.68 | 10,469 |
| 2023-10-18 | $25.89 | $25.89 | $25.64 | $25.68 | $25.68 | 24,519 |
| 2023-10-17 | $25.81 | $26.05 | $25.81 | $25.94 | $25.94 | 22,134 |
| 2023-10-16 | $25.80 | $26.03 | $25.75 | $25.98 | $25.98 | 321,192 |
| 2023-10-13 | $26.03 | $26.03 | $25.77 | $25.89 | $25.89 | 27,963 |
| 2023-10-12 | $26.28 | $26.28 | $25.92 | $26.04 | $26.04 | 23,388 |
| 2023-10-11 | $26.32 | $26.38 | $26.18 | $26.28 | $26.28 | 39,475 |
| 2023-10-10 | $26.21 | $26.35 | $26.14 | $26.22 | $26.22 | 18,797 |
| 2023-10-09 | $25.82 | $26.12 | $25.82 | $26.07 | $26.07 | 20,447 |
| 2023-10-06 | $25.80 | $26.03 | $25.64 | $25.94 | $25.94 | 34,693 |
| 2023-10-05 | $25.70 | $25.88 | $25.70 | $25.80 | $25.80 | 28,177 |
| 2023-10-04 | $25.44 | $25.50 | $25.29 | $25.44 | $25.44 | 48,640 |
| 2023-10-03 | $25.53 | $25.61 | $25.36 | $25.45 | $25.45 | 87,829 |
| 2023-10-02 | $25.90 | $25.90 | $25.63 | $25.68 | $25.68 | 109,737 |
| 2023-09-29 | $26.35 | $26.35 | $26.06 | $26.10 | $26.10 | 32,664 |
| 2023-09-28 | $26.10 | $26.28 | $26.10 | $26.21 | $26.21 | 28,381 |
| 2023-09-27 | $26.34 | $26.34 | $26.03 | $26.20 | $26.20 | 64,571 |
| 2023-09-26 | $26.41 | $26.41 | $26.23 | $26.27 | $26.27 | 91,984 |
| 2023-09-25 | $26.48 | $26.52 | $26.41 | $26.50 | $26.50 | 28,511 |
| 2023-09-22 | $26.65 | $26.76 | $26.55 | $26.61 | $26.61 | 92,057 |
| 2023-09-21 | $26.71 | $26.78 | $26.60 | $26.60 | $26.60 | 77,520 |
| 2023-09-20 | $27.11 | $27.22 | $26.90 | $27.03 | $27.03 | 60,774 |
| 2023-09-19 | $27.10 | $27.13 | $26.99 | $27.01 | $27.01 | 141,636 |
| 2023-09-18 | $27.01 | $27.10 | $26.98 | $27.10 | $27.10 | 48,714 |
| 2023-09-15 | $27.31 | $27.42 | $27.24 | $27.30 | $27.07 | 36,400 |
| 2023-09-14 | $27.19 | $27.33 | $27.16 | $27.29 | $27.06 | 18,826 |
| 2023-09-13 | $26.95 | $27.07 | $26.94 | $26.99 | $26.76 | 38,047 |
| 2023-09-12 | $27.04 | $27.14 | $26.99 | $27.12 | $26.89 | 16,232 |
| 2023-09-11 | $27.02 | $27.08 | $26.98 | $27.08 | $26.85 | 15,264 |
| 2023-09-08 | $26.87 | $26.92 | $26.80 | $26.81 | $26.59 | 32,033 |
| 2023-09-07 | $26.92 | $26.97 | $26.90 | $26.91 | $26.69 | 30,604 |
| 2023-09-06 | $26.88 | $26.95 | $26.79 | $26.83 | $26.61 | 16,625 |
| 2023-09-05 | $27.04 | $27.06 | $26.90 | $26.90 | $26.68 | 18,434 |
| 2023-09-01 | $27.32 | $27.32 | $27.06 | $27.16 | $26.93 | 22,514 |
| 2023-08-31 | $27.16 | $27.19 | $27.07 | $27.11 | $26.88 | 31,867 |
| 2023-08-30 | $27.18 | $27.25 | $27.11 | $27.17 | $26.94 | 100,088 |
| 2023-08-29 | $26.84 | $27.19 | $26.84 | $27.17 | $26.94 | 11,767 |
| 2023-08-28 | $26.83 | $26.91 | $26.83 | $26.87 | $26.65 | 22,660 |
| 2023-08-25 | $26.72 | $26.81 | $26.55 | $26.71 | $26.49 | 29,266 |
| 2023-08-24 | $26.69 | $26.76 | $26.56 | $26.60 | $26.38 | 32,492 |
| 2023-08-23 | $26.67 | $26.87 | $26.67 | $26.83 | $26.60 | 22,742 |
| 2023-08-22 | $26.64 | $26.64 | $26.49 | $26.53 | $26.31 | 27,186 |
| 2023-08-21 | $26.62 | $26.68 | $26.48 | $26.58 | $26.36 | 47,601 |
| 2023-08-18 | $26.61 | $26.67 | $26.57 | $26.63 | $26.41 | 39,165 |
| 2023-08-17 | $26.86 | $26.87 | $26.61 | $26.67 | $26.44 | 38,319 |
| 2023-08-16 | $26.89 | $26.99 | $26.80 | $26.84 | $26.62 | 29,204 |
| 2023-08-15 | $27.06 | $27.08 | $26.90 | $26.93 | $26.70 | 34,787 |
| 2023-08-14 | $27.16 | $27.29 | $27.15 | $27.23 | $27.00 | 20,256 |
| 2023-08-11 | $27.33 | $27.43 | $27.29 | $27.33 | $27.10 | 37,028 |
| 2023-08-10 | $27.57 | $27.70 | $27.43 | $27.43 | $27.20 | 28,432 |
| 2023-08-09 | $27.35 | $27.42 | $27.31 | $27.36 | $27.13 | 17,298 |
| 2023-08-08 | $27.24 | $27.33 | $27.20 | $27.33 | $27.10 | 16,891 |
| 2023-08-07 | $27.37 | $27.43 | $27.37 | $27.40 | $27.17 | 20,216 |
| 2023-08-04 | $27.18 | $27.44 | $27.18 | $27.24 | $27.01 | 34,360 |
| 2023-08-03 | $27.14 | $27.21 | $27.07 | $27.13 | $26.90 | 20,625 |
| 2023-08-02 | $27.38 | $27.40 | $27.22 | $27.22 | $26.99 | 41,033 |
| 2023-08-01 | $27.64 | $27.68 | $27.54 | $27.58 | $27.35 | 21,800 |
| 2023-07-31 | $27.83 | $27.96 | $27.83 | $27.87 | $27.64 | 8,434 |
| 2023-07-28 | $28.06 | $28.13 | $27.98 | $28.01 | $28.01 | 20,296 |
| 2023-07-27 | $28.09 | $28.09 | $27.91 | $27.96 | $27.96 | 34,096 |
| 2023-07-26 | $27.89 | $28.01 | $27.82 | $27.95 | $27.95 | 29,046 |
| 2023-07-25 | $27.77 | $27.87 | $27.77 | $27.84 | $27.84 | 34,459 |
| 2023-07-24 | $27.80 | $27.91 | $27.80 | $27.82 | $27.82 | 14,215 |
| 2023-07-21 | $27.80 | $27.84 | $27.76 | $27.81 | $27.81 | 11,978 |
| 2023-07-20 | $27.86 | $27.89 | $27.74 | $27.83 | $27.83 | 28,359 |
| 2023-07-19 | $27.87 | $27.94 | $27.79 | $27.87 | $27.87 | 29,586 |
| 2023-07-18 | $27.77 | $27.86 | $27.77 | $27.85 | $27.85 | 27,164 |
| 2023-07-17 | $27.72 | $27.84 | $27.72 | $27.80 | $27.80 | 48,556 |
| 2023-07-14 | $27.93 | $27.93 | $27.79 | $27.79 | $27.79 | 30,385 |
| 2023-07-13 | $27.82 | $27.95 | $27.82 | $27.92 | $27.92 | 41,763 |
| 2023-07-12 | $27.47 | $27.65 | $27.45 | $27.59 | $27.59 | 26,493 |
| 2023-07-11 | $27.12 | $27.25 | $27.11 | $27.23 | $27.23 | 17,250 |
| 2023-07-10 | $26.98 | $27.14 | $26.98 | $27.10 | $27.10 | 16,815 |
| 2023-07-07 | $26.87 | $27.14 | $26.87 | $27.04 | $27.04 | 90,752 |
| 2023-07-06 | $26.84 | $26.87 | $26.74 | $26.83 | $26.83 | 34,623 |
| 2023-07-05 | $27.14 | $27.16 | $27.06 | $27.08 | $27.08 | 47,457 |
| 2023-07-03 | $27.35 | $27.39 | $27.33 | $27.37 | $27.37 | 105,961 |
| 2023-06-30 | $27.26 | $27.38 | $27.24 | $27.35 | $27.35 | 42,181 |
| 2023-06-29 | $27.12 | $27.17 | $27.06 | $27.14 | $27.14 | 28,007 |
| 2023-06-28 | $27.26 | $27.35 | $27.24 | $27.28 | $27.28 | 12,974 |
| 2023-06-27 | $27.20 | $27.32 | $27.20 | $27.28 | $27.28 | 16,990 |
| 2023-06-26 | $27.08 | $27.19 | $27.08 | $27.15 | $27.15 | 25,853 |
| 2023-06-23 | $27.12 | $27.14 | $27.01 | $27.11 | $27.11 | 89,079 |
| 2023-06-22 | $27.42 | $27.43 | $27.33 | $27.35 | $27.35 | 21,617 |
| 2023-06-21 | $27.44 | $27.61 | $27.42 | $27.55 | $27.55 | 83,337 |
| 2023-06-20 | $27.42 | $27.52 | $27.35 | $27.39 | $27.39 | 33,821 |
| 2023-06-16 | $28.09 | $28.09 | $27.95 | $27.95 | $27.67 | 14,196 |
| 2023-06-15 | $27.79 | $28.05 | $27.79 | $28.05 | $27.77 | 18,542 |
| 2023-06-14 | $27.71 | $27.88 | $27.66 | $27.74 | $27.46 | 81,288 |
| 2023-06-13 | $27.77 | $27.81 | $27.70 | $27.73 | $27.45 | 19,339 |
| 2023-06-12 | $27.62 | $27.67 | $27.57 | $27.62 | $27.35 | 14,985 |
| 2023-06-09 | $27.66 | $27.73 | $27.63 | $27.64 | $27.37 | 31,762 |
| 2023-06-08 | $27.54 | $27.66 | $27.51 | $27.66 | $27.39 | 23,217 |
| 2023-06-07 | $27.57 | $27.60 | $27.37 | $27.37 | $27.10 | 125,701 |
| 2023-06-06 | $27.53 | $27.70 | $27.53 | $27.66 | $27.39 | 23,486 |
| 2023-06-05 | $27.60 | $27.63 | $27.51 | $27.52 | $27.25 | 19,942 |
| 2023-06-02 | $27.63 | $27.66 | $27.58 | $27.66 | $27.39 | 23,344 |
| 2023-06-01 | $27.31 | $27.47 | $27.26 | $27.46 | $27.19 | 20,741 |
| 2023-05-31 | $27.14 | $27.20 | $27.03 | $27.15 | $26.88 | 18,404 |
| 2023-05-30 | $27.36 | $27.40 | $27.22 | $27.32 | $27.05 | 49,194 |
| 2023-05-26 | $27.41 | $27.55 | $27.41 | $27.48 | $27.21 | 30,104 |
| 2023-05-25 | $27.46 | $27.46 | $27.29 | $27.37 | $27.10 | 56,965 |
| 2023-05-24 | $27.65 | $27.65 | $27.52 | $27.56 | $27.29 | 24,868 |
| 2023-05-23 | $27.90 | $27.97 | $27.82 | $27.85 | $27.57 | 24,823 |
| 2023-05-22 | $28.17 | $28.19 | $28.10 | $28.12 | $27.84 | 13,599 |
| 2023-05-19 | $28.01 | $28.14 | $28.01 | $28.12 | $27.84 | 30,779 |
| 2023-05-18 | $28.01 | $28.03 | $27.90 | $27.98 | $27.70 | 19,641 |
| 2023-05-17 | $28.36 | $28.36 | $28.20 | $28.27 | $27.99 | 25,687 |
| 2023-05-16 | $28.49 | $28.49 | $28.32 | $28.32 | $28.04 | 26,902 |
| 2023-05-15 | $28.43 | $28.51 | $28.39 | $28.46 | $28.18 | 19,438 |
| 2023-05-12 | $28.33 | $28.36 | $28.18 | $28.24 | $28.24 | 23,489 |
| 2023-05-11 | $28.28 | $28.31 | $28.24 | $28.27 | $28.27 | 382,285 |
| 2023-05-10 | $28.51 | $28.51 | $28.27 | $28.46 | $28.46 | 87,243 |
| 2023-05-09 | $28.43 | $28.58 | $28.43 | $28.52 | $28.52 | 20,774 |
| 2023-05-08 | $28.60 | $28.60 | $28.48 | $28.53 | $28.53 | 22,723 |
| 2023-05-05 | $28.25 | $28.53 | $28.25 | $28.50 | $28.50 | 42,699 |
| 2023-05-04 | $28.11 | $28.26 | $28.11 | $28.20 | $28.20 | 22,832 |
| 2023-05-03 | $28.14 | $28.26 | $28.13 | $28.15 | $28.15 | 23,348 |
| 2023-05-02 | $28.01 | $28.06 | $27.94 | $28.01 | $28.01 | 40,612 |
| 2023-05-01 | $28.26 | $28.34 | $28.24 | $28.25 | $28.25 | 13,995 |
| 2023-04-28 | $28.12 | $28.32 | $28.12 | $28.27 | $28.27 | 40,892 |
| 2023-04-27 | $28.16 | $28.32 | $28.13 | $28.30 | $28.30 | 69,913 |
| 2023-04-26 | $28.27 | $28.29 | $28.12 | $28.13 | $28.13 | 29,082 |
| 2023-04-25 | $28.22 | $28.22 | $28.09 | $28.11 | $28.11 | 21,436 |
| 2023-04-24 | $28.16 | $28.27 | $28.16 | $28.23 | $28.23 | 25,317 |
| 2023-04-21 | $28.14 | $28.21 | $28.04 | $28.19 | $28.19 | 24,977 |
| 2023-04-20 | $28.02 | $28.12 | $28.00 | $28.08 | $28.08 | 27,220 |
| 2023-04-19 | $27.96 | $28.01 | $27.93 | $27.95 | $27.95 | 25,321 |
| 2023-04-18 | $27.97 | $28.02 | $27.94 | $27.97 | $27.97 | 33,915 |
| 2023-04-17 | $27.87 | $27.91 | $27.80 | $27.91 | $27.91 | 16,594 |
| 2023-04-14 | $27.99 | $28.06 | $27.81 | $27.89 | $27.89 | 42,281 |
| 2023-04-13 | $28.04 | $28.15 | $27.99 | $28.10 | $28.10 | 23,186 |
| 2023-04-12 | $27.95 | $27.95 | $27.83 | $27.83 | $27.83 | 41,811 |
| 2023-04-11 | $27.76 | $27.82 | $27.72 | $27.74 | $27.74 | 29,901 |
| 2023-04-10 | $27.62 | $27.72 | $27.59 | $27.71 | $27.71 | 49,524 |
| 2023-04-06 | $27.77 | $27.92 | $27.77 | $27.90 | $27.90 | 26,242 |
| 2023-04-05 | $27.76 | $27.84 | $27.72 | $27.78 | $27.78 | 53,461 |
| 2023-04-04 | $27.75 | $27.92 | $27.75 | $27.86 | $27.86 | 41,204 |
| 2023-04-03 | $27.53 | $27.75 | $27.53 | $27.69 | $27.69 | 75,368 |
| 2023-03-31 | $27.30 | $27.43 | $27.28 | $27.36 | $27.36 | 16,839 |
| 2023-03-30 | $27.33 | $27.39 | $27.25 | $27.32 | $27.32 | 18,366 |
| 2023-03-29 | $27.21 | $27.25 | $27.19 | $27.20 | $27.20 | 33,860 |
| 2023-03-28 | $27.07 | $27.15 | $26.99 | $27.14 | $27.14 | 39,772 |
| 2023-03-27 | $26.99 | $27.07 | $26.91 | $27.06 | $27.06 | 51,349 |
| 2023-03-24 | $26.76 | $26.88 | $26.68 | $26.86 | $26.86 | 101,152 |
| 2023-03-23 | $26.89 | $27.02 | $26.73 | $26.78 | $26.78 | 50,266 |
| 2023-03-22 | $26.75 | $27.10 | $26.71 | $26.79 | $26.79 | 95,723 |
| 2023-03-21 | $26.71 | $26.76 | $26.58 | $26.73 | $26.73 | 2,234,076 |
| 2023-03-20 | $26.54 | $26.74 | $26.54 | $26.72 | $26.72 | 3,213,938 |
| 2023-03-17 | $26.80 | $26.86 | $26.71 | $26.71 | $26.40 | 376,084 |
| 2023-03-16 | $26.60 | $26.93 | $26.60 | $26.90 | $26.59 | 695,959 |
| 2023-03-15 | $26.53 | $26.59 | $26.41 | $26.53 | $26.22 | 156,446 |
| 2023-03-14 | $26.91 | $26.92 | $26.73 | $26.92 | $26.61 | 16,236 |
| 2023-03-13 | $26.68 | $26.82 | $26.66 | $26.67 | $26.36 | 34,183 |
| 2023-03-10 | $26.92 | $27.01 | $26.72 | $26.75 | $26.44 | 182,140 |
| 2023-03-09 | $27.12 | $27.16 | $26.88 | $26.96 | $26.65 | 27,779 |
| 2023-03-08 | $26.98 | $27.07 | $26.89 | $26.97 | $26.65 | 37,050 |
| 2023-03-07 | $27.12 | $27.18 | $26.79 | $26.83 | $26.52 | 19,548 |
| 2023-03-06 | $27.17 | $27.29 | $27.15 | $27.17 | $26.85 | 13,784 |
| 2023-03-03 | $27.04 | $27.24 | $27.04 | $27.21 | $26.89 | 56,743 |
| 2023-03-02 | $26.86 | $26.99 | $26.84 | $26.99 | $26.67 | 35,959 |
| 2023-03-01 | $26.98 | $27.11 | $26.81 | $26.97 | $26.66 | 92,717 |
| 2023-02-28 | $27.05 | $27.11 | $26.95 | $26.96 | $26.65 | 77,527 |
| 2023-02-27 | $27.23 | $27.28 | $27.12 | $27.17 | $26.85 | 21,194 |
| 2023-02-24 | $26.89 | $27.01 | $26.89 | $26.99 | $26.67 | 23,460 |
| 2023-02-23 | $27.24 | $27.26 | $27.05 | $27.21 | $26.89 | 25,017 |
| 2023-02-22 | $27.26 | $27.30 | $27.10 | $27.14 | $26.82 | 25,698 |
| 2023-02-21 | $27.33 | $27.43 | $27.23 | $27.28 | $26.96 | 66,281 |
| 2023-02-17 | $27.26 | $27.49 | $27.26 | $27.49 | $27.17 | 45,649 |
| 2023-02-16 | $27.23 | $27.49 | $27.22 | $27.31 | $26.99 | 85,588 |
| 2023-02-15 | $27.28 | $27.42 | $27.24 | $27.39 | $27.07 | 44,837 |
| 2023-02-14 | $27.57 | $27.80 | $27.52 | $27.63 | $27.31 | 52,468 |
| 2023-02-13 | $27.47 | $27.69 | $27.47 | $27.66 | $27.34 | 52,305 |
| 2023-02-10 | $27.58 | $27.61 | $27.51 | $27.58 | $27.25 | 23,687 |
| 2023-02-09 | $27.82 | $27.82 | $27.41 | $27.52 | $27.20 | 10,353 |
| 2023-02-08 | $27.63 | $27.63 | $27.47 | $27.53 | $27.21 | 38,744 |
| 2023-02-07 | $27.43 | $27.69 | $27.40 | $27.67 | $27.35 | 54,171 |
| 2023-02-06 | $27.48 | $27.58 | $27.43 | $27.52 | $27.20 | 59,190 |
| 2023-02-03 | $27.71 | $27.83 | $27.60 | $27.73 | $27.41 | 367,570 |
| 2023-02-02 | $28.16 | $28.16 | $27.92 | $28.01 | $27.68 | 41,376 |
| 2023-02-01 | $27.91 | $28.24 | $27.85 | $28.08 | $27.75 | 131,422 |
| 2023-01-31 | $27.88 | $28.00 | $27.83 | $28.00 | $27.67 | 36,435 |
| 2023-01-30 | $27.92 | $28.00 | $27.83 | $27.94 | $27.61 | 22,333 |
| 2023-01-27 | $27.98 | $28.07 | $27.94 | $27.97 | $27.64 | 18,050 |
| 2023-01-26 | $27.99 | $28.01 | $27.84 | $27.99 | $27.66 | 24,458 |
| 2023-01-25 | $27.78 | $28.02 | $27.78 | $27.95 | $27.62 | 22,874 |
| 2023-01-24 | $27.75 | $27.96 | $27.73 | $27.84 | $27.51 | 23,947 |
| 2023-01-23 | $27.66 | $27.81 | $27.64 | $27.80 | $27.48 | 32,801 |
| 2023-01-20 | $27.56 | $27.81 | $27.50 | $27.77 | $27.45 | 20,748 |
| 2023-01-19 | $27.51 | $27.59 | $27.48 | $27.57 | $27.25 | 79,309 |
| 2023-01-18 | $27.85 | $27.90 | $27.49 | $27.49 | $27.17 | 33,174 |
| 2023-01-17 | $27.64 | $27.71 | $27.60 | $27.67 | $27.35 | 26,268 |
| 2023-01-13 | $27.41 | $27.60 | $27.40 | $27.57 | $27.25 | 22,845 |
| 2023-01-12 | $27.25 | $27.53 | $27.17 | $27.49 | $27.17 | 33,643 |
| 2023-01-11 | $27.05 | $27.15 | $26.99 | $27.08 | $26.76 | 28,761 |
| 2023-01-10 | $26.97 | $27.02 | $26.91 | $26.99 | $26.67 | 25,583 |
| 2023-01-09 | $27.11 | $27.28 | $27.04 | $27.04 | $26.72 | 68,681 |
| 2023-01-06 | $26.67 | $27.05 | $26.54 | $27.01 | $26.69 | 48,510 |
| 2023-01-05 | $26.64 | $26.70 | $26.56 | $26.57 | $26.26 | 25,380 |
| 2023-01-04 | $27.01 | $27.06 | $26.88 | $26.92 | $26.61 | 25,453 |
| 2023-01-03 | $26.91 | $27.06 | $26.72 | $26.80 | $26.49 | 101,833 |
| 2022-12-30 | $26.82 | $26.93 | $26.77 | $26.78 | $26.47 | 91,467 |
| 2022-12-29 | $26.76 | $26.98 | $26.73 | $26.86 | $26.55 | 448,391 |
| 2022-12-28 | $26.89 | $26.89 | $26.55 | $26.60 | $26.29 | 153,088 |
| 2022-12-27 | $26.72 | $26.88 | $26.69 | $26.76 | $26.45 | 52,404 |
| 2022-12-23 | $26.65 | $26.82 | $26.58 | $26.77 | $26.46 | 132,169 |
| 2022-12-22 | $26.76 | $26.76 | $26.49 | $26.64 | $26.33 | 103,885 |
| 2022-12-21 | $26.64 | $26.80 | $26.61 | $26.79 | $26.48 | 52,775 |
| 2022-12-20 | $26.45 | $26.61 | $26.45 | $26.50 | $26.19 | 41,707 |
| 2022-12-19 | $26.47 | $26.48 | $26.22 | $26.33 | $26.02 | 111,901 |
| 2022-12-16 | $26.64 | $26.66 | $26.50 | $26.55 | $26.07 | 63,956 |
| 2022-12-15 | $26.94 | $26.94 | $26.52 | $26.61 | $26.13 | 137,801 |
| 2022-12-14 | $27.18 | $27.34 | $26.98 | $27.10 | $26.61 | 35,992 |
| 2022-12-13 | $27.46 | $27.46 | $27.09 | $27.15 | $26.66 | 71,042 |
| 2022-12-12 | $26.79 | $26.86 | $26.74 | $26.82 | $26.34 | 31,054 |
| 2022-12-09 | $26.86 | $27.06 | $26.86 | $26.87 | $26.39 | 109,329 |
| 2022-12-08 | $26.84 | $26.94 | $26.81 | $26.88 | $26.40 | 45,744 |
| 2022-12-07 | $26.83 | $26.89 | $26.76 | $26.78 | $26.30 | 51,178 |
| 2022-12-06 | $26.86 | $26.92 | $26.66 | $26.74 | $26.26 | 84,406 |
| 2022-12-05 | $27.04 | $27.08 | $26.75 | $26.81 | $26.33 | 26,156 |
| 2022-12-02 | $26.99 | $27.27 | $26.96 | $27.23 | $26.74 | 26,352 |
| 2022-12-01 | $27.27 | $27.37 | $27.11 | $27.22 | $26.73 | 81,356 |
| 2022-11-30 | $26.87 | $27.17 | $26.65 | $27.13 | $26.64 | 74,732 |
| 2022-11-29 | $26.79 | $26.88 | $26.68 | $26.72 | $26.24 | 82,120 |
| 2022-11-28 | $26.90 | $27.00 | $26.74 | $26.75 | $26.27 | 61,256 |
| 2022-11-25 | $26.96 | $27.11 | $26.96 | $27.06 | $26.58 | 12,440 |
| 2022-11-23 | $26.64 | $26.92 | $26.64 | $26.92 | $26.44 | 89,841 |
| 2022-11-22 | $26.55 | $26.73 | $26.54 | $26.67 | $26.67 | 78,825 |
| 2022-11-21 | $26.43 | $26.45 | $26.31 | $26.41 | $26.41 | 32,123 |
| 2022-11-18 | $26.46 | $26.53 | $26.41 | $26.46 | $26.46 | 45,675 |
| 2022-11-17 | $26.26 | $26.44 | $26.21 | $26.40 | $26.40 | 44,827 |
| 2022-11-16 | $26.32 | $26.44 | $26.31 | $26.40 | $26.40 | 67,204 |
| 2022-11-15 | $26.49 | $26.50 | $26.19 | $26.31 | $26.31 | 54,400 |
| 2022-11-14 | $26.29 | $26.38 | $26.19 | $26.22 | $26.22 | 146,622 |
| 2022-11-11 | $26.37 | $26.57 | $26.25 | $26.43 | $26.43 | 99,132 |
| 2022-11-10 | $25.97 | $26.31 | $25.97 | $26.31 | $26.31 | 46,411 |
| 2022-11-09 | $25.31 | $25.47 | $25.16 | $25.16 | $25.16 | 78,467 |
| 2022-11-08 | $25.33 | $25.57 | $25.32 | $25.48 | $25.48 | 53,613 |
| 2022-11-07 | $25.22 | $25.31 | $25.11 | $25.18 | $25.18 | 87,961 |
| 2022-11-04 | $25.09 | $25.22 | $24.98 | $25.21 | $25.21 | 314,395 |
| 2022-11-03 | $24.49 | $24.65 | $24.43 | $24.54 | $24.54 | 69,431 |
| 2022-11-02 | $25.10 | $25.26 | $24.74 | $24.76 | $24.76 | 338,907 |
| 2022-11-01 | $25.28 | $25.35 | $24.92 | $25.03 | $25.03 | 82,235 |
| 2022-10-31 | $24.90 | $24.96 | $24.86 | $24.91 | $24.91 | 55,948 |
| 2022-10-28 | $24.88 | $25.11 | $24.88 | $25.11 | $25.11 | 725,915 |
| 2022-10-27 | $24.92 | $25.08 | $24.81 | $24.87 | $24.87 | 101,720 |
| 2022-10-26 | $24.82 | $25.10 | $24.82 | $24.94 | $24.94 | 131,325 |
| 2022-10-25 | $24.37 | $24.72 | $24.37 | $24.70 | $24.70 | 145,122 |
| 2022-10-24 | $24.18 | $24.28 | $24.08 | $24.20 | $24.20 | 259,335 |
| 2022-10-21 | $23.81 | $24.44 | $23.77 | $24.38 | $24.38 | 128,251 |
| 2022-10-20 | $24.21 | $24.39 | $24.03 | $24.06 | $24.06 | 276,704 |
| 2022-10-19 | $24.22 | $24.26 | $24.07 | $24.16 | $24.16 | 65,128 |
| 2022-10-18 | $24.55 | $24.55 | $24.23 | $24.36 | $24.36 | 483,226 |
| 2022-10-17 | $24.28 | $24.45 | $24.28 | $24.33 | $24.33 | 251,955 |
| 2022-10-14 | $24.36 | $24.36 | $23.92 | $23.93 | $23.93 | 56,607 |
| 2022-10-13 | $23.59 | $24.40 | $23.59 | $24.33 | $24.33 | 155,027 |
| 2022-10-12 | $24.06 | $24.17 | $24.01 | $24.03 | $24.03 | 113,823 |
| 2022-10-11 | $24.29 | $24.49 | $24.16 | $24.20 | $24.20 | 498,367 |
| 2022-10-10 | $24.41 | $24.42 | $24.26 | $24.36 | $24.36 | 151,576 |
| 2022-10-07 | $24.62 | $24.71 | $24.39 | $24.46 | $24.46 | 145,661 |
| 2022-10-06 | $25.01 | $25.05 | $24.70 | $24.74 | $24.74 | 201,440 |
| 2022-10-05 | $25.22 | $25.39 | $25.07 | $25.29 | $25.29 | 102,199 |
| 2022-10-04 | $25.31 | $25.53 | $25.31 | $25.51 | $25.51 | 104,687 |
| 2022-10-03 | $24.73 | $24.99 | $24.66 | $24.94 | $24.94 | 186,084 |
| 2022-09-30 | $24.69 | $24.84 | $24.62 | $24.65 | $24.65 | 61,094 |
| 2022-09-29 | $24.75 | $24.77 | $24.60 | $24.74 | $24.74 | 72,745 |
| 2022-09-28 | $24.66 | $25.04 | $24.54 | $25.01 | $25.01 | 129,797 |
| 2022-09-27 | $24.98 | $25.01 | $24.65 | $24.75 | $24.75 | 168,313 |
| 2022-09-26 | $25.14 | $25.21 | $24.85 | $24.96 | $24.96 | 152,780 |
| 2022-09-23 | $25.66 | $25.66 | $25.29 | $25.39 | $25.39 | 157,572 |
| 2022-09-22 | $26.11 | $26.11 | $25.91 | $26.03 | $26.03 | 167,191 |
| 2022-09-21 | $26.26 | $26.33 | $25.99 | $26.04 | $26.04 | 86,000 |
| 2022-09-20 | $26.39 | $26.39 | $26.18 | $26.27 | $26.27 | 69,301 |
| 2022-09-19 | $26.40 | $26.66 | $26.32 | $26.63 | $26.63 | 388,098 |
| 2022-09-16 | $26.70 | $26.85 | $26.69 | $26.81 | $26.50 | 601,368 |
| 2022-09-15 | $26.86 | $26.93 | $26.73 | $26.78 | $26.78 | 74,387 |
| 2022-09-14 | $27.01 | $27.05 | $26.86 | $26.97 | $26.97 | 121,251 |
| 2022-09-13 | $27.25 | $27.38 | $26.97 | $26.98 | $26.98 | 150,846 |
| 2022-09-12 | $27.58 | $27.74 | $27.56 | $27.64 | $27.64 | 99,676 |
| 2022-09-09 | $27.33 | $27.48 | $27.31 | $27.44 | $27.44 | 172,465 |
| 2022-09-08 | $26.82 | $27.04 | $26.75 | $26.96 | $26.96 | 96,932 |
| 2022-09-07 | $26.62 | $27.01 | $26.62 | $27.00 | $27.00 | 142,883 |
| 2022-09-06 | $27.00 | $27.00 | $26.79 | $26.80 | $26.80 | 254,909 |
| 2022-09-02 | $27.21 | $27.44 | $27.05 | $27.11 | $27.11 | 162,524 |
| 2022-09-01 | $27.15 | $27.19 | $26.98 | $27.19 | $27.19 | 118,685 |
| 2022-08-31 | $27.46 | $27.51 | $27.27 | $27.27 | $27.27 | 198,813 |
| 2022-08-30 | $27.79 | $27.84 | $27.49 | $27.50 | $27.50 | 48,896 |
| 2022-08-29 | $27.73 | $27.79 | $27.64 | $27.68 | $27.68 | 131,460 |
| 2022-08-26 | $28.22 | $28.26 | $27.75 | $27.75 | $27.75 | 56,915 |
| 2022-08-25 | $28.10 | $28.28 | $28.06 | $28.24 | $28.24 | 33,301 |
| 2022-08-24 | $28.01 | $28.13 | $27.99 | $28.04 | $28.04 | 32,316 |
| 2022-08-23 | $28.02 | $28.25 | $28.00 | $28.06 | $28.06 | 30,572 |
| 2022-08-22 | $28.29 | $28.29 | $28.11 | $28.13 | $28.13 | 32,073 |
| 2022-08-19 | $28.47 | $28.47 | $28.33 | $28.40 | $28.40 | 16,063 |
| 2022-08-18 | $28.79 | $28.79 | $28.56 | $28.62 | $28.62 | 49,001 |
| 2022-08-17 | $28.64 | $28.80 | $28.61 | $28.71 | $28.71 | 37,634 |
| 2022-08-16 | $28.69 | $28.86 | $28.69 | $28.86 | $28.86 | 57,339 |
| 2022-08-15 | $28.74 | $28.80 | $28.71 | $28.74 | $28.74 | 25,638 |
| 2022-08-12 | $28.76 | $28.89 | $28.76 | $28.86 | $28.86 | 30,348 |
| 2022-08-11 | $28.94 | $28.94 | $28.75 | $28.77 | $28.77 | 27,827 |
| 2022-08-10 | $28.72 | $28.93 | $28.68 | $28.76 | $28.76 | 89,131 |
| 2022-08-09 | $28.30 | $28.33 | $28.19 | $28.22 | $28.22 | 119,528 |
| 2022-08-08 | $28.37 | $28.49 | $28.28 | $28.28 | $28.28 | 30,152 |
| 2022-08-05 | $28.15 | $28.24 | $28.09 | $28.21 | $28.21 | 44,801 |
| 2022-08-04 | $28.30 | $28.48 | $28.30 | $28.48 | $28.48 | 21,132 |
| 2022-08-03 | $28.32 | $28.38 | $28.19 | $28.33 | $28.33 | 32,418 |
| 2022-08-02 | $28.56 | $28.61 | $28.33 | $28.33 | $28.33 | 34,460 |
| 2022-08-01 | $28.71 | $28.79 | $28.62 | $28.73 | $28.73 | 65,920 |
| 2022-07-29 | $28.40 | $28.65 | $28.39 | $28.63 | $28.63 | 44,598 |
| 2022-07-28 | $28.35 | $28.50 | $28.18 | $28.46 | $28.46 | 59,599 |
| 2022-07-27 | $28.06 | $28.26 | $27.95 | $28.20 | $28.20 | 73,980 |
| 2022-07-26 | $27.98 | $27.98 | $27.84 | $27.89 | $27.89 | 63,100 |
| 2022-07-25 | $28.04 | $28.11 | $27.98 | $28.06 | $28.06 | 38,606 |
| 2022-07-22 | $27.99 | $28.04 | $27.82 | $27.88 | $27.88 | 57,809 |
| 2022-07-21 | $27.57 | $27.86 | $27.57 | $27.86 | $27.86 | 98,013 |
| 2022-07-20 | $27.77 | $27.79 | $27.56 | $27.64 | $27.64 | 118,489 |
| 2022-07-19 | $27.69 | $27.83 | $27.65 | $27.77 | $27.77 | 112,417 |
| 2022-07-18 | $27.60 | $27.71 | $27.41 | $27.43 | $27.43 | 266,002 |
| 2022-07-15 | $27.37 | $27.42 | $27.25 | $27.37 | $27.37 | 503,908 |
| 2022-07-14 | $27.03 | $27.24 | $26.89 | $27.15 | $27.15 | 157,656 |
| 2022-07-13 | $27.35 | $27.63 | $27.31 | $27.51 | $27.51 | 44,936 |
| 2022-07-12 | $27.53 | $27.68 | $27.46 | $27.55 | $27.55 | 87,441 |
| 2022-07-11 | $27.49 | $27.54 | $27.45 | $27.45 | $27.45 | 139,596 |
| 2022-07-08 | $27.58 | $27.73 | $27.58 | $27.66 | $27.66 | 139,446 |
| 2022-07-07 | $27.60 | $27.68 | $27.60 | $27.65 | $27.65 | 68,244 |
| 2022-07-06 | $27.43 | $27.46 | $27.28 | $27.38 | $27.38 | 71,128 |
| 2022-07-05 | $27.29 | $27.41 | $27.13 | $27.38 | $27.38 | 303,653 |
| 2022-07-01 | $27.46 | $27.77 | $27.41 | $27.75 | $27.75 | 304,875 |
| 2022-06-30 | $27.47 | $27.64 | $27.36 | $27.61 | $27.61 | 111,441 |
| 2022-06-29 | $27.63 | $27.70 | $27.56 | $27.65 | $27.65 | 102,375 |
| 2022-06-28 | $27.90 | $27.94 | $27.60 | $27.61 | $27.61 | 102,818 |
| 2022-06-27 | $27.70 | $27.85 | $27.65 | $27.67 | $27.67 | 225,331 |
| 2022-06-24 | $27.46 | $27.73 | $27.45 | $27.72 | $27.72 | 110,163 |
| 2022-06-23 | $27.25 | $27.36 | $27.12 | $27.23 | $27.23 | 178,139 |
| 2022-06-22 | $27.05 | $27.32 | $27.05 | $27.15 | $27.15 | 189,253 |
| 2022-06-21 | $27.30 | $27.35 | $27.20 | $27.25 | $27.25 | 210,622 |
| 2022-06-17 | $27.64 | $27.72 | $27.44 | $27.58 | $27.04 | 135,825 |
| 2022-06-16 | $27.74 | $27.89 | $27.57 | $27.72 | $27.18 | 160,811 |
| 2022-06-15 | $27.88 | $28.22 | $27.64 | $28.10 | $27.55 | 189,298 |
| 2022-06-14 | $27.95 | $27.95 | $27.59 | $27.76 | $27.21 | 1,018,864 |
| 2022-06-13 | $28.30 | $28.30 | $28.03 | $28.11 | $27.56 | 235,995 |
| 2022-06-10 | $28.75 | $28.77 | $28.55 | $28.68 | $28.12 | 349,391 |
| 2022-06-09 | $29.43 | $29.47 | $29.08 | $29.08 | $28.51 | 123,647 |
| 2022-06-08 | $29.66 | $29.67 | $29.46 | $29.49 | $28.91 | 27,167 |
| 2022-06-07 | $29.65 | $29.89 | $29.61 | $29.89 | $29.30 | 63,679 |
| 2022-06-06 | $30.02 | $30.08 | $29.80 | $29.84 | $29.25 | 181,105 |
| 2022-06-03 | $29.90 | $29.98 | $29.81 | $29.86 | $29.27 | 131,129 |
| 2022-06-02 | $29.86 | $30.19 | $29.81 | $30.17 | $29.58 | 153,301 |
| 2022-06-01 | $30.15 | $30.15 | $29.74 | $29.80 | $29.21 | 180,879 |
| 2022-05-31 | $30.04 | $30.16 | $29.93 | $30.02 | $29.43 | 281,277 |
| 2022-05-27 | $30.06 | $30.21 | $30.06 | $30.20 | $29.61 | 91,367 |
| 2022-05-26 | $29.83 | $30.05 | $29.83 | $30.03 | $29.44 | 97,507 |
| 2022-05-25 | $29.72 | $29.94 | $29.67 | $29.83 | $29.24 | 89,843 |
| 2022-05-24 | $29.78 | $29.93 | $29.71 | $29.91 | $29.32 | 135,743 |
| 2022-05-23 | $29.80 | $29.96 | $29.72 | $29.94 | $29.35 | 183,171 |
| 2022-05-20 | $29.61 | $29.63 | $29.32 | $29.58 | $28.99 | 160,405 |
| 2022-05-19 | $29.32 | $29.57 | $29.23 | $29.46 | $28.88 | 105,381 |
| 2022-05-18 | $29.62 | $29.62 | $29.24 | $29.29 | $28.71 | 92,605 |
| 2022-05-17 | $29.68 | $29.77 | $29.59 | $29.77 | $29.19 | 126,517 |
| 2022-05-16 | $29.29 | $29.52 | $29.20 | $29.40 | $28.82 | 113,156 |
| 2022-05-13 | $28.89 | $29.28 | $28.89 | $29.22 | $28.65 | 124,268 |
| 2022-05-12 | $28.70 | $28.83 | $28.53 | $28.67 | $28.11 | 146,706 |
| 2022-05-11 | $29.02 | $29.29 | $28.86 | $28.91 | $28.34 | 186,601 |
| 2022-05-10 | $29.26 | $29.26 | $28.82 | $28.98 | $28.41 | 437,476 |
| 2022-05-09 | $29.14 | $29.20 | $28.90 | $28.98 | $28.41 | 194,748 |
| 2022-05-06 | $29.47 | $29.57 | $29.32 | $29.44 | $28.86 | 182,543 |
| 2022-05-05 | $29.99 | $29.99 | $29.51 | $29.68 | $29.10 | 59,776 |
| 2022-05-04 | $29.94 | $30.39 | $29.79 | $30.37 | $29.77 | 109,183 |
| 2022-05-03 | $29.93 | $30.02 | $29.83 | $29.88 | $29.29 | 888,144 |
| 2022-05-02 | $29.86 | $29.95 | $29.59 | $29.79 | $29.21 | 460,061 |
| 2022-04-29 | $30.38 | $30.53 | $29.99 | $30.00 | $29.41 | 98,298 |
| 2022-04-28 | $30.15 | $30.42 | $30.06 | $30.37 | $29.77 | 285,054 |
| 2022-04-27 | $30.12 | $30.28 | $30.03 | $30.10 | $29.51 | 341,051 |
| 2022-04-26 | $30.46 | $30.46 | $30.09 | $30.09 | $29.50 | 74,479 |
| 2022-04-25 | $30.49 | $30.60 | $30.32 | $30.59 | $29.99 | 139,346 |
| 2022-04-22 | $30.92 | $30.95 | $30.59 | $30.63 | $30.03 | 106,991 |
| 2022-04-21 | $31.31 | $31.32 | $30.92 | $30.96 | $30.35 | 143,814 |
| 2022-04-20 | $31.16 | $31.30 | $31.13 | $31.19 | $30.58 | 123,724 |
| 2022-04-19 | $30.68 | $30.89 | $30.68 | $30.87 | $30.26 | 120,411 |
| 2022-04-18 | $30.84 | $30.97 | $30.74 | $30.80 | $30.20 | 234,853 |
| 2022-04-14 | $31.08 | $31.16 | $30.92 | $30.99 | $30.38 | 89,544 |
| 2022-04-13 | $30.87 | $31.12 | $30.87 | $31.07 | $30.46 | 99,612 |
| 2022-04-12 | $31.17 | $31.20 | $30.92 | $30.97 | $30.36 | 4,163,148 |
| 2022-04-11 | $31.19 | $31.23 | $31.06 | $31.08 | $30.47 | 131,331 |
| 2022-04-08 | $31.11 | $31.34 | $31.11 | $31.27 | $30.66 | 81,336 |
| 2022-04-07 | $31.16 | $31.31 | $31.06 | $31.22 | $30.61 | 109,378 |
| 2022-04-06 | $31.15 | $31.22 | $30.98 | $31.10 | $30.49 | 86,735 |
| 2022-04-05 | $31.36 | $31.53 | $31.25 | $31.28 | $30.67 | 49,561 |
| 2022-04-04 | $31.26 | $31.37 | $31.25 | $31.32 | $30.70 | 52,817 |
| 2022-04-01 | $31.30 | $31.32 | $31.14 | $31.26 | $30.65 | 372,914 |
| 2022-03-31 | $31.31 | $31.40 | $31.14 | $31.14 | $30.53 | 44,992 |
| 2022-03-30 | $31.45 | $31.53 | $31.42 | $31.48 | $30.86 | 100,058 |
| 2022-03-29 | $31.45 | $31.50 | $31.32 | $31.49 | $30.87 | 77,904 |
| 2022-03-28 | $30.95 | $31.06 | $30.90 | $31.04 | $30.43 | 120,253 |
| 2022-03-25 | $31.00 | $31.10 | $30.98 | $31.07 | $30.46 | 112,719 |
| 2022-03-24 | $30.91 | $31.03 | $30.88 | $30.97 | $30.36 | 23,460 |
| 2022-03-23 | $30.81 | $30.95 | $30.78 | $30.78 | $30.18 | 53,473 |
| 2022-03-22 | $31.02 | $31.12 | $30.98 | $31.09 | $30.48 | 39,003 |
| 2022-03-21 | $31.04 | $31.08 | $30.86 | $30.91 | $30.30 | 89,279 |
| 2022-03-18 | $30.99 | $31.35 | $30.98 | $31.30 | $30.45 | 54,797 |
| 2022-03-17 | $30.86 | $31.21 | $30.86 | $31.16 | $30.32 | 119,627 |
| 2022-03-16 | $30.74 | $30.97 | $30.45 | $30.93 | $30.09 | 287,571 |
| 2022-03-15 | $30.25 | $30.39 | $30.15 | $30.34 | $29.52 | 217,263 |
| 2022-03-14 | $30.25 | $30.44 | $30.15 | $30.20 | $29.38 | 227,251 |
| 2022-03-11 | $30.30 | $30.32 | $29.99 | $29.99 | $29.18 | 115,121 |
| 2022-03-10 | $30.05 | $30.26 | $30.02 | $30.22 | $29.40 | 766,020 |
| 2022-03-09 | $30.11 | $30.39 | $29.93 | $30.27 | $29.45 | 178,764 |
| 2022-03-08 | $29.58 | $29.89 | $29.29 | $29.55 | $28.75 | 621,370 |
| 2022-03-07 | $29.88 | $29.88 | $29.48 | $29.62 | $28.82 | 1,051,104 |
| 2022-03-04 | $29.87 | $30.04 | $29.73 | $30.04 | $29.23 | 69,372 |
| 2022-03-03 | $30.47 | $30.51 | $30.23 | $30.31 | $29.49 | 47,198 |
| 2022-03-02 | $30.37 | $30.65 | $30.37 | $30.55 | $29.72 | 124,051 |
| 2022-03-01 | $30.70 | $30.78 | $30.25 | $30.36 | $29.54 | 147,985 |
| 2022-02-28 | $30.68 | $30.95 | $30.62 | $30.79 | $29.96 | 88,616 |
| 2022-02-25 | $30.61 | $31.02 | $30.61 | $31.02 | $30.18 | 82,435 |
| 2022-02-24 | $29.98 | $30.47 | $29.91 | $30.42 | $29.60 | 91,961 |
| 2022-02-23 | $31.18 | $31.21 | $30.82 | $30.83 | $30.00 | 59,110 |
| 2022-02-22 | $30.94 | $31.07 | $30.78 | $30.92 | $30.08 | 47,872 |
| 2022-02-18 | $31.34 | $31.37 | $31.20 | $31.20 | $30.36 | 28,044 |
| 2022-02-17 | $31.41 | $31.42 | $31.27 | $31.31 | $30.46 | 50,924 |
| 2022-02-16 | $31.47 | $31.64 | $31.46 | $31.59 | $30.74 | 23,610 |
| 2022-02-15 | $31.28 | $31.51 | $31.28 | $31.42 | $30.57 | 73,619 |
| 2022-02-14 | $31.22 | $31.22 | $31.05 | $31.12 | $30.28 | 154,254 |
| 2022-02-11 | $31.55 | $31.65 | $31.26 | $31.34 | $30.49 | 26,406 |
| 2022-02-10 | $31.51 | $31.86 | $31.48 | $31.48 | $30.63 | 116,283 |
| 2022-02-09 | $31.79 | $31.83 | $31.75 | $31.80 | $30.94 | 58,118 |
| 2022-02-08 | $31.33 | $31.53 | $31.30 | $31.49 | $30.64 | 55,637 |
| 2022-02-07 | $31.27 | $31.44 | $31.26 | $31.34 | $30.49 | 43,110 |
| 2022-02-04 | $31.23 | $31.40 | $31.13 | $31.29 | $30.44 | 49,160 |
| 2022-02-03 | $31.49 | $31.55 | $31.39 | $31.41 | $30.56 | 39,143 |
| 2022-02-02 | $31.43 | $31.61 | $31.43 | $31.58 | $30.73 | 97,906 |
| 2022-02-01 | $31.25 | $31.35 | $31.15 | $31.35 | $30.50 | 337,147 |
| 2022-01-31 | $30.86 | $31.22 | $30.83 | $31.18 | $30.34 | 83,023 |
| 2022-01-28 | $30.66 | $30.91 | $30.61 | $30.87 | $30.03 | 70,754 |
| 2022-01-27 | $30.93 | $31.07 | $30.77 | $30.80 | $29.97 | 205,071 |
| 2022-01-26 | $31.09 | $31.19 | $30.70 | $30.78 | $29.95 | 168,669 |
| 2022-01-25 | $30.78 | $31.07 | $30.58 | $30.94 | $30.10 | 206,982 |
| 2022-01-24 | $30.82 | $30.96 | $30.41 | $30.95 | $30.11 | 141,318 |
| 2022-01-21 | $31.38 | $31.42 | $31.18 | $31.20 | $30.36 | 40,964 |
| 2022-01-20 | $31.63 | $31.75 | $31.41 | $31.41 | $30.56 | 51,102 |
| 2022-01-19 | $31.73 | $31.79 | $31.59 | $31.65 | $30.79 | 80,049 |
| 2022-01-18 | $31.69 | $31.76 | $31.57 | $31.69 | $30.83 | 22,316 |
| 2022-01-14 | $31.98 | $32.07 | $31.85 | $31.97 | $31.10 | 47,075 |
| 2022-01-13 | $32.17 | $32.23 | $32.02 | $32.06 | $31.19 | 67,560 |
| 2022-01-12 | $31.98 | $32.12 | $31.94 | $32.12 | $31.25 | 63,211 |
| 2022-01-11 | $31.63 | $31.92 | $31.61 | $31.85 | $30.99 | 57,470 |
| 2022-01-10 | $31.53 | $31.61 | $31.44 | $31.59 | $30.74 | 75,761 |
| 2022-01-07 | $31.64 | $31.85 | $31.64 | $31.82 | $30.96 | 32,024 |
| 2022-01-06 | $31.64 | $31.73 | $31.55 | $31.64 | $30.78 | 96,660 |
| 2022-01-05 | $32.00 | $32.05 | $31.71 | $31.71 | $30.85 | 73,266 |
| 2022-01-04 | $31.97 | $32.08 | $31.94 | $31.96 | $31.10 | 110,613 |
| 2022-01-03 | $31.89 | $32.00 | $31.83 | $31.88 | $31.02 | 144,141 |
| 2021-12-31 | $31.92 | $31.98 | $31.87 | $31.92 | $31.06 | 19,406 |
| 2021-12-30 | $31.87 | $31.94 | $31.85 | $31.87 | $31.01 | 30,183 |
| 2021-12-29 | $31.83 | $31.91 | $31.82 | $31.91 | $31.05 | 43,440 |
| 2021-12-28 | $31.70 | $31.84 | $31.70 | $31.80 | $30.94 | 46,860 |
| 2021-12-27 | $31.49 | $31.67 | $31.49 | $31.67 | $30.81 | 29,741 |
| 2021-12-23 | $31.31 | $31.52 | $31.31 | $31.50 | $30.65 | 20,002 |
| 2021-12-22 | $31.04 | $31.40 | $31.04 | $31.40 | $30.55 | 43,846 |
| 2021-12-21 | $31.01 | $31.15 | $30.99 | $31.13 | $30.29 | 24,555 |
| 2021-12-20 | $30.84 | $30.92 | $30.78 | $30.92 | $30.08 | 57,211 |
| 2021-12-17 | $31.44 | $31.50 | $31.28 | $31.31 | $30.19 | 51,511 |
| 2021-12-16 | $31.55 | $31.67 | $31.54 | $31.64 | $30.51 | 88,931 |
| 2021-12-15 | $31.21 | $31.50 | $31.19 | $31.47 | $30.34 | 28,978 |
| 2021-12-14 | $31.23 | $31.32 | $31.09 | $31.19 | $30.07 | 31,787 |
| 2021-12-13 | $31.36 | $31.45 | $31.26 | $31.31 | $30.19 | 71,839 |
| 2021-12-10 | $31.45 | $31.55 | $31.44 | $31.50 | $30.37 | 23,770 |
| 2021-12-09 | $31.45 | $31.46 | $31.39 | $31.40 | $30.28 | 17,200 |
| 2021-12-08 | $31.52 | $31.53 | $31.42 | $31.49 | $30.36 | 19,703 |
| 2021-12-07 | $31.43 | $31.53 | $31.39 | $31.50 | $30.37 | 52,408 |
| 2021-12-06 | $31.02 | $31.18 | $31.02 | $31.14 | $30.02 | 89,889 |
| 2021-12-03 | $30.94 | $30.94 | $30.71 | $30.83 | $29.72 | 100,442 |
| 2021-12-02 | $30.70 | $30.92 | $30.70 | $30.86 | $29.75 | 90,380 |
| 2021-12-01 | $30.96 | $31.05 | $30.60 | $30.60 | $29.50 | 43,558 |
| 2021-11-30 | $30.99 | $31.01 | $30.60 | $30.77 | $29.67 | 133,690 |
| 2021-11-29 | $31.06 | $31.12 | $30.92 | $31.08 | $29.97 | 189,220 |
| 2021-11-26 | $31.09 | $31.18 | $30.90 | $30.97 | $29.86 | 90,117 |
| 2021-11-24 | $31.26 | $31.40 | $31.21 | $31.40 | $30.27 | 54,277 |
| 2021-11-23 | $31.53 | $31.56 | $31.42 | $31.56 | $30.42 | 41,216 |
| 2021-11-22 | $31.66 | $31.74 | $31.58 | $31.58 | $30.45 | 36,203 |
| 2021-11-19 | $31.70 | $31.75 | $31.63 | $31.66 | $30.52 | 46,742 |
| 2021-11-18 | $31.72 | $31.80 | $31.67 | $31.79 | $30.65 | 38,277 |
| 2021-11-17 | $31.71 | $31.77 | $31.68 | $31.71 | $30.57 | 65,870 |
| 2021-11-16 | $31.80 | $31.88 | $31.79 | $31.80 | $30.66 | 16,580 |
| 2021-11-15 | $32.02 | $32.04 | $31.91 | $31.92 | $30.77 | 15,898 |
| 2021-11-12 | $31.90 | $32.00 | $31.90 | $31.96 | $30.81 | 17,271 |
| 2021-11-11 | $31.90 | $31.91 | $31.83 | $31.83 | $30.69 | 23,889 |
| 2021-11-10 | $32.13 | $32.15 | $31.86 | $31.91 | $30.77 | 62,394 |
| 2021-11-09 | $32.09 | $32.13 | $32.00 | $32.08 | $30.93 | 18,705 |
| 2021-11-08 | $32.12 | $32.18 | $32.07 | $32.09 | $30.94 | 34,083 |
| 2021-11-05 | $32.06 | $32.19 | $32.06 | $32.11 | $30.96 | 32,160 |
| 2021-11-04 | $32.06 | $32.11 | $32.01 | $32.11 | $30.95 | 18,901 |
| 2021-11-03 | $31.88 | $32.14 | $31.88 | $32.14 | $30.99 | 28,863 |
| 2021-11-02 | $31.85 | $31.93 | $31.85 | $31.85 | $30.71 | 33,182 |
| 2021-11-01 | $31.76 | $31.92 | $31.75 | $31.86 | $30.72 | 66,733 |
| 2021-10-29 | $31.71 | $31.72 | $31.64 | $31.71 | $30.57 | 53,438 |
| 2021-10-28 | $31.70 | $31.88 | $31.70 | $31.85 | $30.71 | 46,552 |
| 2021-10-27 | $31.72 | $31.76 | $31.61 | $31.61 | $30.48 | 26,893 |
| 2021-10-26 | $31.73 | $31.78 | $31.63 | $31.64 | $30.51 | 15,568 |
| 2021-10-25 | $31.67 | $31.70 | $31.60 | $31.64 | $30.50 | 28,301 |
| 2021-10-22 | $31.76 | $31.80 | $31.67 | $31.76 | $30.62 | 47,731 |
| 2021-10-21 | $31.56 | $31.65 | $31.56 | $31.58 | $30.45 | 15,139 |
| 2021-10-20 | $31.61 | $31.70 | $31.58 | $31.70 | $30.56 | 17,906 |
| 2021-10-19 | $31.46 | $31.53 | $31.46 | $31.51 | $30.38 | 25,422 |
| 2021-10-18 | $31.31 | $31.41 | $31.28 | $31.37 | $30.25 | 43,412 |
| 2021-10-15 | $31.40 | $31.49 | $31.40 | $31.46 | $30.33 | 85,678 |
| 2021-10-14 | $31.31 | $31.37 | $31.29 | $31.33 | $30.21 | 36,394 |
| 2021-10-13 | $30.99 | $31.21 | $30.99 | $31.18 | $30.06 | 45,112 |
| 2021-10-12 | $30.83 | $30.91 | $30.78 | $30.84 | $29.73 | 37,275 |
| 2021-10-11 | $30.90 | $30.96 | $30.76 | $30.76 | $29.66 | 24,677 |
| 2021-10-08 | $30.97 | $30.99 | $30.92 | $30.95 | $29.84 | 23,189 |
| 2021-10-07 | $30.89 | $31.03 | $30.89 | $30.93 | $29.82 | 28,913 |
| 2021-10-06 | $30.57 | $30.80 | $30.57 | $30.79 | $29.69 | 22,067 |
| 2021-10-05 | $30.71 | $30.86 | $30.68 | $30.81 | $29.71 | 105,999 |
| 2021-10-04 | $30.78 | $30.85 | $30.61 | $30.69 | $29.59 | 53,576 |
| 2021-10-01 | $30.66 | $30.77 | $30.49 | $30.73 | $29.63 | 242,738 |
| 2021-09-30 | $30.71 | $30.78 | $30.57 | $30.63 | $29.53 | 61,306 |
| 2021-09-29 | $30.80 | $30.83 | $30.66 | $30.69 | $29.59 | 45,594 |
| 2021-09-28 | $30.93 | $30.93 | $30.69 | $30.75 | $29.65 | 135,143 |
| 2021-09-27 | $31.29 | $31.36 | $31.26 | $31.27 | $30.15 | 15,464 |
| 2021-09-24 | $31.38 | $31.42 | $31.35 | $31.38 | $30.26 | 18,207 |
| 2021-09-23 | $31.63 | $31.75 | $31.63 | $31.68 | $30.54 | 88,373 |
| 2021-09-22 | $31.38 | $31.62 | $31.38 | $31.40 | $30.27 | 34,616 |
| 2021-09-21 | $31.43 | $31.54 | $31.38 | $31.40 | $30.27 | 70,287 |
| 2021-09-20 | $31.11 | $31.28 | $31.06 | $31.27 | $30.15 | 156,259 |
| 2021-09-17 | $31.98 | $31.98 | $31.77 | $31.78 | $30.43 | 46,691 |
| 2021-09-16 | $32.05 | $32.13 | $32.01 | $32.13 | $30.76 | 45,932 |
| 2021-09-15 | $32.06 | $32.13 | $32.01 | $32.13 | $30.76 | 40,520 |
| 2021-09-14 | $32.28 | $32.28 | $32.07 | $32.07 | $30.70 | 60,272 |
| 2021-09-13 | $32.30 | $32.30 | $32.12 | $32.19 | $30.82 | 38,422 |
| 2021-09-10 | $32.33 | $32.33 | $32.10 | $32.10 | $30.73 | 25,332 |
| 2021-09-09 | $32.25 | $32.32 | $32.21 | $32.21 | $30.84 | 18,406 |
| 2021-09-08 | $32.11 | $32.22 | $32.09 | $32.16 | $30.79 | 96,697 |
| 2021-09-07 | $32.38 | $32.39 | $32.31 | $32.31 | $30.93 | 146,804 |
| 2021-09-03 | $32.38 | $32.50 | $32.33 | $32.43 | $31.05 | 21,176 |
| 2021-09-02 | $32.35 | $32.39 | $32.34 | $32.38 | $31.00 | 86,399 |
| 2021-09-01 | $32.24 | $32.31 | $32.21 | $32.24 | $30.87 | 453,278 |
| 2021-08-31 | $32.10 | $32.14 | $32.03 | $32.03 | $30.66 | 28,434 |
| 2021-08-30 | $32.12 | $32.21 | $32.11 | $32.15 | $30.78 | 21,820 |
| 2021-08-27 | $31.91 | $32.14 | $31.91 | $32.12 | $30.75 | 63,125 |
| 2021-08-26 | $31.95 | $31.98 | $31.89 | $31.90 | $30.54 | 49,355 |
| 2021-08-25 | $32.01 | $32.09 | $31.96 | $32.05 | $30.68 | 23,224 |
| 2021-08-24 | $32.17 | $32.24 | $32.14 | $32.20 | $30.83 | 43,172 |
| 2021-08-23 | $32.22 | $32.31 | $32.16 | $32.27 | $30.89 | 29,098 |
| 2021-08-20 | $31.90 | $32.11 | $31.89 | $32.10 | $30.73 | 41,671 |
| 2021-08-19 | $31.78 | $31.95 | $31.78 | $31.89 | $30.53 | 37,528 |
| 2021-08-18 | $32.13 | $32.20 | $32.05 | $32.05 | $30.68 | 36,381 |
| 2021-08-17 | $32.04 | $32.11 | $31.97 | $32.04 | $30.67 | 42,839 |
| 2021-08-16 | $32.18 | $32.28 | $32.14 | $32.24 | $30.87 | 68,480 |
| 2021-08-13 | $32.20 | $32.31 | $32.20 | $32.31 | $30.93 | 27,175 |
| 2021-08-12 | $32.08 | $32.13 | $32.04 | $32.13 | $30.76 | 21,801 |
| 2021-08-11 | $32.04 | $32.12 | $32.01 | $32.09 | $30.72 | 22,608 |
| 2021-08-10 | $31.85 | $31.91 | $31.85 | $31.89 | $30.53 | 14,602 |
| 2021-08-09 | $31.86 | $31.90 | $31.81 | $31.81 | $30.45 | 59,280 |
| 2021-08-06 | $31.91 | $31.91 | $31.82 | $31.84 | $30.48 | 21,649 |
| 2021-08-05 | $32.03 | $32.08 | $32.02 | $32.02 | $30.66 | 57,237 |
| 2021-08-04 | $32.00 | $32.08 | $31.90 | $31.94 | $30.58 | 52,046 |
| 2021-08-03 | $31.84 | $32.00 | $31.80 | $32.00 | $30.64 | 155,001 |
| 2021-08-02 | $31.80 | $31.87 | $31.75 | $31.75 | $30.40 | 448,159 |
| 2021-07-30 | $31.70 | $31.77 | $31.65 | $31.69 | $30.34 | 42,497 |
| 2021-07-29 | $31.70 | $31.79 | $31.70 | $31.74 | $30.39 | 86,611 |
| 2021-07-28 | $31.53 | $31.68 | $31.48 | $31.62 | $30.27 | 40,316 |
| 2021-07-27 | $31.48 | $31.58 | $31.41 | $31.58 | $30.23 | 42,791 |
| 2021-07-26 | $31.41 | $31.50 | $31.41 | $31.50 | $30.16 | 48,861 |
| 2021-07-23 | $31.44 | $31.58 | $31.42 | $31.58 | $30.23 | 241,357 |
| 2021-07-22 | $31.36 | $31.44 | $31.29 | $31.33 | $29.99 | 168,676 |
| 2021-07-21 | $31.09 | $31.30 | $31.09 | $31.27 | $29.94 | 49,466 |
| 2021-07-20 | $30.86 | $31.10 | $30.84 | $31.05 | $29.73 | 101,282 |
| 2021-07-19 | $30.96 | $31.01 | $30.73 | $30.83 | $29.52 | 77,531 |
| 2021-07-16 | $31.29 | $31.33 | $31.18 | $31.23 | $29.90 | 60,691 |
| 2021-07-15 | $31.27 | $31.33 | $31.22 | $31.32 | $29.99 | 79,979 |
| 2021-07-14 | $31.45 | $31.49 | $31.42 | $31.47 | $30.13 | 72,361 |
| 2021-07-13 | $31.33 | $31.41 | $31.29 | $31.31 | $29.98 | 92,045 |
| 2021-07-12 | $31.27 | $31.41 | $31.27 | $31.37 | $30.03 | 72,586 |
| 2021-07-09 | $31.12 | $31.28 | $31.12 | $31.25 | $29.92 | 42,872 |
| 2021-07-08 | $30.84 | $30.94 | $30.81 | $30.89 | $29.57 | 148,648 |
| 2021-07-07 | $31.11 | $31.19 | $31.07 | $31.19 | $29.86 | 69,161 |
| 2021-07-06 | $31.07 | $31.09 | $30.91 | $30.99 | $29.67 | 110,563 |
| 2021-07-02 | $30.91 | $31.08 | $30.90 | $31.08 | $29.76 | 506,714 |
| 2021-07-01 | $30.85 | $30.90 | $30.82 | $30.88 | $29.56 | 1,225,792 |
| 2021-06-30 | $30.90 | $30.97 | $30.80 | $30.91 | $29.59 | 122,018 |
| 2021-06-29 | $31.07 | $31.10 | $31.01 | $31.02 | $29.70 | 268,095 |
| 2021-06-28 | $31.12 | $31.19 | $31.08 | $31.11 | $29.78 | 439,959 |
| 2021-06-25 | $31.14 | $31.18 | $31.11 | $31.17 | $29.84 | 39,108 |
| 2021-06-24 | $31.07 | $31.14 | $31.05 | $31.10 | $29.77 | 72,625 |
| 2021-06-23 | $31.02 | $31.05 | $30.88 | $30.88 | $29.56 | 36,759 |
| 2021-06-22 | $30.95 | $31.11 | $30.94 | $31.07 | $29.75 | 58,152 |
| 2021-06-21 | $30.85 | $31.07 | $30.82 | $31.06 | $29.74 | 100,123 |
| 2021-06-18 | $30.90 | $30.94 | $30.82 | $30.82 | $29.29 | 94,869 |
| 2021-06-17 | $31.27 | $31.33 | $31.20 | $31.33 | $29.78 | 100,104 |
| 2021-06-16 | $31.71 | $31.75 | $31.42 | $31.48 | $29.92 | 61,503 |
| 2021-06-15 | $31.65 | $31.68 | $31.63 | $31.66 | $30.09 | 85,844 |
| 2021-06-14 | $31.56 | $31.60 | $31.52 | $31.60 | $30.04 | 77,226 |
| 2021-06-11 | $31.67 | $31.67 | $31.51 | $31.64 | $30.07 | 95,679 |
| 2021-06-10 | $31.54 | $31.66 | $31.54 | $31.64 | $30.07 | 104,516 |
| 2021-06-09 | $31.61 | $31.63 | $31.50 | $31.50 | $29.94 | 116,320 |
| 2021-06-08 | $31.62 | $31.64 | $31.55 | $31.57 | $30.01 | 62,859 |
| 2021-06-07 | $31.51 | $31.57 | $31.48 | $31.52 | $29.96 | 118,064 |
| 2021-06-04 | $31.34 | $31.48 | $31.34 | $31.44 | $29.88 | 52,440 |
| 2021-06-03 | $31.07 | $31.15 | $31.07 | $31.10 | $29.56 | 260,648 |
| 2021-06-02 | $31.12 | $31.23 | $31.08 | $31.20 | $29.66 | 199,844 |
| 2021-06-01 | $31.22 | $31.22 | $31.10 | $31.10 | $29.56 | 1,068,373 |
| 2021-05-28 | $31.19 | $31.32 | $31.19 | $31.22 | $29.68 | 110,772 |
| 2021-05-27 | $31.18 | $31.25 | $31.13 | $31.19 | $29.65 | 60,696 |
| 2021-05-26 | $31.21 | $31.29 | $31.17 | $31.22 | $29.68 | 43,962 |
| 2021-05-25 | $31.27 | $31.30 | $31.19 | $31.24 | $29.69 | 44,237 |
| 2021-05-24 | $31.20 | $31.27 | $31.19 | $31.25 | $29.70 | 52,454 |
| 2021-05-21 | $31.15 | $31.19 | $31.06 | $31.12 | $29.58 | 71,120 |
| 2021-05-20 | $30.98 | $31.17 | $30.98 | $31.13 | $29.59 | 68,445 |
| 2021-05-19 | $30.74 | $30.91 | $30.71 | $30.82 | $29.29 | 95,898 |
| 2021-05-18 | $31.04 | $31.09 | $30.95 | $30.95 | $29.42 | 123,346 |
| 2021-05-17 | $30.80 | $30.88 | $30.75 | $30.88 | $29.35 | 122,581 |
| 2021-05-14 | $30.85 | $30.98 | $30.85 | $30.95 | $29.42 | 72,406 |
| 2021-05-13 | $30.43 | $30.68 | $30.43 | $30.63 | $29.11 | 127,264 |
| 2021-05-12 | $30.62 | $30.75 | $30.33 | $30.41 | $28.91 | 93,628 |
| 2021-05-11 | $30.85 | $31.00 | $30.84 | $30.99 | $29.46 | 119,355 |
| 2021-05-10 | $31.39 | $31.43 | $31.23 | $31.25 | $29.70 | 94,333 |
| 2021-05-07 | $31.11 | $31.32 | $31.11 | $31.29 | $29.74 | 172,520 |
| 2021-05-06 | $30.83 | $31.02 | $30.83 | $31.01 | $29.48 | 78,564 |
| 2021-05-05 | $30.71 | $30.84 | $30.70 | $30.77 | $29.25 | 118,800 |
| 2021-05-04 | $30.56 | $30.65 | $30.38 | $30.53 | $29.02 | 588,467 |
| 2021-05-03 | $30.65 | $30.83 | $30.65 | $30.80 | $29.28 | 161,267 |
| 2021-04-30 | $30.67 | $30.73 | $30.46 | $30.56 | $29.05 | 87,289 |
| 2021-04-29 | $30.79 | $30.80 | $30.66 | $30.80 | $29.28 | 62,980 |
| 2021-04-28 | $30.68 | $30.80 | $30.67 | $30.76 | $29.24 | 101,340 |
| 2021-04-27 | $30.72 | $30.82 | $30.72 | $30.80 | $29.28 | 86,330 |
| 2021-04-26 | $30.98 | $31.01 | $30.92 | $30.96 | $29.43 | 99,481 |
| 2021-04-23 | $30.93 | $31.12 | $30.93 | $31.05 | $29.51 | 163,193 |
| 2021-04-22 | $31.00 | $31.01 | $30.82 | $30.88 | $29.35 | 106,133 |
| 2021-04-21 | $30.73 | $30.95 | $30.73 | $30.94 | $29.41 | 133,637 |
| 2021-04-20 | $30.78 | $30.83 | $30.67 | $30.77 | $29.25 | 512,716 |
| 2021-04-19 | $31.09 | $31.10 | $31.00 | $31.06 | $29.52 | 73,684 |
| 2021-04-16 | $30.99 | $31.07 | $30.97 | $31.05 | $29.51 | 47,761 |
| 2021-04-15 | $30.89 | $30.97 | $30.89 | $30.96 | $29.43 | 356,925 |
| 2021-04-14 | $30.81 | $30.86 | $30.78 | $30.78 | $29.26 | 124,111 |
| 2021-04-13 | $30.72 | $30.87 | $30.72 | $30.83 | $29.30 | 64,779 |
| 2021-04-12 | $30.76 | $30.80 | $30.71 | $30.78 | $29.26 | 57,593 |
| 2021-04-09 | $30.74 | $30.88 | $30.74 | $30.86 | $29.33 | 116,734 |
| 2021-04-08 | $30.69 | $30.77 | $30.69 | $30.75 | $29.23 | 56,960 |
| 2021-04-07 | $30.61 | $30.68 | $30.56 | $30.62 | $29.10 | 83,947 |
| 2021-04-06 | $30.52 | $30.65 | $30.52 | $30.60 | $29.09 | 585,492 |
| 2021-04-05 | $30.61 | $30.81 | $30.60 | $30.75 | $29.23 | 172,328 |
| 2021-04-01 | $30.41 | $30.62 | $30.41 | $30.60 | $29.09 | 436,552 |
| 2021-03-31 | $30.41 | $30.53 | $30.38 | $30.40 | $28.90 | 439,389 |
| 2021-03-30 | $30.60 | $30.70 | $30.60 | $30.65 | $29.13 | 190,238 |
| 2021-03-29 | $30.76 | $30.93 | $30.76 | $30.88 | $29.35 | 66,471 |
| 2021-03-26 | $30.60 | $30.86 | $30.60 | $30.86 | $29.33 | 184,559 |
| 2021-03-25 | $30.42 | $30.59 | $30.41 | $30.53 | $29.02 | 112,314 |
| 2021-03-24 | $30.33 | $30.47 | $30.33 | $30.34 | $28.84 | 172,523 |
| 2021-03-23 | $30.63 | $30.72 | $30.52 | $30.55 | $29.04 | 95,378 |
| 2021-03-22 | $30.74 | $30.83 | $30.67 | $30.77 | $29.25 | 168,153 |
| 2021-03-19 | $30.79 | $30.87 | $30.68 | $30.83 | $29.09 | 93,768 |
| 2021-03-18 | $30.66 | $30.83 | $30.64 | $30.65 | $28.92 | 100,897 |
| 2021-03-17 | $30.56 | $30.81 | $30.53 | $30.78 | $29.04 | 48,655 |
| 2021-03-16 | $30.58 | $30.65 | $30.56 | $30.61 | $28.88 | 84,464 |
| 2021-03-15 | $30.44 | $30.54 | $30.38 | $30.53 | $28.81 | 81,445 |
| 2021-03-12 | $30.18 | $30.37 | $30.18 | $30.36 | $28.65 | 59,423 |
| 2021-03-11 | $30.31 | $30.40 | $30.27 | $30.35 | $28.64 | 70,256 |
| 2021-03-10 | $30.22 | $30.32 | $30.15 | $30.28 | $28.57 | 119,343 |
| 2021-03-09 | $30.06 | $30.15 | $30.05 | $30.09 | $28.39 | 155,718 |
| 2021-03-08 | $29.69 | $29.87 | $29.67 | $29.69 | $28.01 | 171,526 |
| 2021-03-05 | $29.66 | $29.82 | $29.50 | $29.82 | $28.14 | 123,558 |
| 2021-03-04 | $29.71 | $29.88 | $29.45 | $29.53 | $27.86 | 132,362 |
| 2021-03-03 | $29.71 | $29.77 | $29.60 | $29.62 | $27.95 | 126,098 |
| 2021-03-02 | $29.81 | $29.90 | $29.75 | $29.82 | $28.14 | 110,662 |
| 2021-03-01 | $29.74 | $29.90 | $29.74 | $29.85 | $28.16 | 83,731 |
| 2021-02-26 | $29.76 | $29.76 | $29.49 | $29.52 | $27.85 | 123,838 |
| 2021-02-25 | $30.18 | $30.27 | $29.81 | $29.89 | $28.20 | 584,657 |
| 2021-02-24 | $30.02 | $30.26 | $29.98 | $30.24 | $28.53 | 134,392 |
| 2021-02-23 | $30.11 | $30.31 | $30.05 | $30.25 | $28.54 | 97,705 |
| 2021-02-22 | $30.18 | $30.31 | $30.16 | $30.16 | $28.46 | 149,725 |
| 2021-02-19 | $30.30 | $30.34 | $30.24 | $30.25 | $28.54 | 131,889 |
| 2021-02-18 | $30.19 | $30.29 | $30.11 | $30.26 | $28.55 | 77,346 |
| 2021-02-17 | $30.39 | $30.45 | $30.32 | $30.41 | $28.69 | 91,460 |
| 2021-02-16 | $30.65 | $30.66 | $30.52 | $30.52 | $28.80 | 119,180 |
| 2021-02-12 | $30.39 | $30.60 | $30.39 | $30.59 | $28.86 | 166,438 |
| 2021-02-11 | $30.47 | $30.57 | $30.43 | $30.50 | $28.78 | 84,908 |
| 2021-02-10 | $30.51 | $30.54 | $30.31 | $30.38 | $28.66 | 124,667 |
| 2021-02-09 | $30.35 | $30.49 | $30.35 | $30.45 | $28.73 | 86,939 |
| 2021-02-08 | $30.31 | $30.37 | $30.26 | $30.30 | $28.59 | 140,157 |
| 2021-02-05 | $30.05 | $30.09 | $30.01 | $30.08 | $28.38 | 189,704 |
| 2021-02-04 | $29.94 | $30.02 | $29.91 | $30.01 | $28.32 | 297,122 |
| 2021-02-03 | $30.09 | $30.11 | $29.98 | $30.07 | $28.37 | 118,794 |
| 2021-02-02 | $29.93 | $30.04 | $29.87 | $30.03 | $28.33 | 61,370 |
| 2021-02-01 | $29.91 | $29.91 | $29.82 | $29.90 | $28.21 | 197,759 |
| 2021-01-29 | $30.01 | $30.08 | $29.71 | $29.79 | $28.11 | 256,790 |
| 2021-01-28 | $30.25 | $30.46 | $30.24 | $30.34 | $28.63 | 209,524 |
| 2021-01-27 | $30.28 | $30.37 | $30.13 | $30.15 | $28.45 | 118,997 |
| 2021-01-26 | $30.57 | $30.63 | $30.52 | $30.61 | $28.88 | 152,299 |
| 2021-01-25 | $30.27 | $30.57 | $30.24 | $30.57 | $28.84 | 337,318 |
| 2021-01-22 | $30.24 | $30.40 | $30.24 | $30.37 | $28.65 | 58,943 |
| 2021-01-21 | $30.42 | $30.46 | $30.30 | $30.43 | $28.71 | 107,379 |
| 2021-01-20 | $30.31 | $30.45 | $30.28 | $30.44 | $28.72 | 161,675 |
| 2021-01-19 | $30.40 | $30.40 | $30.28 | $30.32 | $28.61 | 298,117 |
| 2021-01-15 | $30.33 | $30.37 | $30.20 | $30.32 | $28.61 | 159,187 |
| 2021-01-14 | $30.57 | $30.71 | $30.57 | $30.66 | $28.93 | 95,570 |
| 2021-01-13 | $30.47 | $30.57 | $30.47 | $30.50 | $28.77 | 164,125 |
| 2021-01-12 | $30.31 | $30.46 | $30.27 | $30.45 | $28.73 | 259,113 |
| 2021-01-11 | $30.26 | $30.45 | $30.26 | $30.35 | $28.64 | 124,261 |
| 2021-01-08 | $30.57 | $30.65 | $30.41 | $30.65 | $28.92 | 88,451 |
| 2021-01-07 | $30.27 | $30.35 | $30.24 | $30.31 | $28.60 | 95,933 |
| 2021-01-06 | $30.19 | $30.52 | $30.19 | $30.40 | $28.68 | 107,403 |
| 2021-01-05 | $30.10 | $30.26 | $30.06 | $30.22 | $28.51 | 249,868 |
| 2021-01-04 | $30.37 | $30.40 | $29.98 | $30.02 | $28.32 | 154,008 |
| 2020-12-31 | $30.09 | $30.10 | $29.95 | $29.99 | $28.30 | 83,322 |
| 2020-12-30 | $30.23 | $30.24 | $30.09 | $30.09 | $28.39 | 112,683 |
| 2020-12-29 | $30.10 | $30.18 | $30.03 | $30.04 | $28.34 | 89,717 |
| 2020-12-28 | $29.83 | $29.89 | $29.79 | $29.82 | $28.14 | 225,494 |
| 2020-12-24 | $29.57 | $29.65 | $29.57 | $29.65 | $27.98 | 38,971 |
| 2020-12-23 | $29.57 | $29.63 | $29.55 | $29.60 | $27.93 | 151,577 |
| 2020-12-22 | $29.43 | $29.45 | $29.33 | $29.43 | $27.77 | 152,689 |
| 2020-12-21 | $29.42 | $29.57 | $29.26 | $29.53 | $27.86 | 140,577 |
| 2020-12-18 | $29.96 | $29.97 | $29.86 | $29.88 | $28.13 | 140,744 |
| 2020-12-17 | $29.99 | $30.04 | $29.93 | $29.96 | $28.21 | 308,983 |
| 2020-12-16 | $29.80 | $29.88 | $29.72 | $29.83 | $28.09 | 207,610 |
| 2020-12-15 | $29.71 | $29.81 | $29.67 | $29.79 | $28.05 | 211,028 |
| 2020-12-14 | $29.83 | $29.89 | $29.67 | $29.70 | $27.96 | 104,747 |
| 2020-12-11 | $29.55 | $29.63 | $29.52 | $29.62 | $27.89 | 105,848 |
| 2020-12-10 | $29.45 | $29.68 | $29.45 | $29.60 | $27.87 | 147,342 |
| 2020-12-09 | $29.54 | $29.56 | $29.36 | $29.50 | $27.78 | 197,781 |
| 2020-12-08 | $29.30 | $29.45 | $29.30 | $29.41 | $27.69 | 200,649 |
| 2020-12-07 | $29.37 | $29.43 | $29.29 | $29.34 | $27.62 | 129,331 |
| 2020-12-04 | $29.55 | $29.61 | $29.50 | $29.57 | $27.84 | 117,760 |
| 2020-12-03 | $29.51 | $29.61 | $29.47 | $29.50 | $27.78 | 87,238 |
| 2020-12-02 | $29.36 | $29.47 | $29.36 | $29.42 | $27.70 | 142,708 |
| 2020-12-01 | $29.42 | $29.55 | $29.35 | $29.53 | $27.80 | 612,085 |
| 2020-11-30 | $29.55 | $29.60 | $29.19 | $29.20 | $27.49 | 128,854 |
| 2020-11-27 | $29.79 | $29.88 | $29.79 | $29.85 | $28.10 | 37,492 |
| 2020-11-25 | $29.63 | $29.82 | $29.59 | $29.74 | $28.00 | 232,314 |
| 2020-11-24 | $29.76 | $29.87 | $29.70 | $29.85 | $28.10 | 55,717 |
| 2020-11-23 | $29.85 | $29.88 | $29.64 | $29.68 | $27.94 | 95,191 |
| 2020-11-20 | $29.77 | $29.87 | $29.71 | $29.84 | $28.10 | 81,585 |
| 2020-11-19 | $29.59 | $29.76 | $29.56 | $29.75 | $28.01 | 118,230 |
| 2020-11-18 | $29.67 | $29.80 | $29.52 | $29.53 | $27.80 | 129,030 |
| 2020-11-17 | $29.59 | $29.75 | $29.50 | $29.61 | $27.88 | 104,154 |
| 2020-11-16 | $29.66 | $29.74 | $29.57 | $29.67 | $27.94 | 88,212 |
| 2020-11-13 | $29.32 | $29.55 | $29.19 | $29.53 | $27.80 | 79,588 |
| 2020-11-12 | $29.36 | $29.50 | $29.20 | $29.28 | $27.57 | 55,415 |
| 2020-11-11 | $29.52 | $29.69 | $29.46 | $29.55 | $27.82 | 83,827 |
| 2020-11-10 | $29.32 | $29.52 | $29.21 | $29.31 | $27.60 | 134,943 |
| 2020-11-09 | $29.69 | $29.77 | $29.22 | $29.24 | $27.53 | 131,197 |
| 2020-11-06 | $28.95 | $29.10 | $28.89 | $28.99 | $27.30 | 112,281 |
| 2020-11-05 | $28.87 | $28.99 | $28.76 | $28.91 | $27.22 | 374,586 |
| 2020-11-04 | $28.24 | $28.56 | $28.16 | $28.41 | $26.75 | 135,403 |
| 2020-11-03 | $28.08 | $28.31 | $28.06 | $28.21 | $26.56 | 68,395 |
| 2020-11-02 | $27.73 | $27.78 | $27.62 | $27.74 | $26.12 | 594,717 |
| 2020-10-30 | $27.44 | $27.45 | $27.31 | $27.42 | $25.82 | 216,717 |
| 2020-10-29 | $27.61 | $27.67 | $27.51 | $27.58 | $25.97 | 302,789 |
| 2020-10-28 | $27.72 | $27.76 | $27.55 | $27.55 | $25.94 | 188,707 |
| 2020-10-27 | $28.15 | $28.17 | $28.08 | $28.09 | $26.45 | 124,246 |
| 2020-10-26 | $28.13 | $28.19 | $27.99 | $28.08 | $26.44 | 201,243 |
| 2020-10-23 | $28.34 | $28.42 | $28.23 | $28.35 | $26.69 | 64,555 |
| 2020-10-22 | $28.27 | $28.29 | $28.18 | $28.26 | $26.61 | 135,750 |
| 2020-10-21 | $28.39 | $28.54 | $28.38 | $28.39 | $26.73 | 67,595 |
| 2020-10-20 | $28.35 | $28.47 | $28.33 | $28.37 | $26.71 | 100,418 |
| 2020-10-19 | $28.53 | $28.59 | $28.34 | $28.35 | $26.69 | 71,365 |
| 2020-10-16 | $28.41 | $28.51 | $28.39 | $28.45 | $26.78 | 78,291 |
| 2020-10-15 | $28.28 | $28.42 | $28.26 | $28.42 | $26.76 | 77,350 |
| 2020-10-14 | $28.74 | $28.84 | $28.68 | $28.68 | $27.00 | 63,030 |
| 2020-10-13 | $28.67 | $28.74 | $28.64 | $28.68 | $27.00 | 113,613 |
| 2020-10-12 | $28.73 | $28.85 | $28.70 | $28.79 | $27.11 | 85,693 |
| 2020-10-09 | $28.62 | $28.73 | $28.61 | $28.70 | $27.02 | 68,003 |
| 2020-10-08 | $28.57 | $28.62 | $28.53 | $28.60 | $26.93 | 124,139 |
| 2020-10-07 | $28.55 | $28.61 | $28.43 | $28.56 | $26.89 | 65,792 |
| 2020-10-06 | $28.66 | $28.71 | $28.44 | $28.48 | $26.82 | 101,262 |
| 2020-10-05 | $28.61 | $28.73 | $28.49 | $28.71 | $27.03 | 87,734 |
| 2020-10-02 | $28.30 | $28.52 | $28.30 | $28.44 | $26.78 | 133,030 |
| 2020-10-01 | $28.50 | $28.60 | $28.45 | $28.56 | $26.89 | 98,879 |
| 2020-09-30 | $28.44 | $28.56 | $28.38 | $28.46 | $26.80 | 143,602 |
| 2020-09-29 | $28.59 | $28.65 | $28.50 | $28.57 | $26.90 | 72,329 |
| 2020-09-28 | $28.62 | $28.70 | $28.59 | $28.68 | $27.00 | 166,195 |
| 2020-09-25 | $28.08 | $28.32 | $28.02 | $28.32 | $26.66 | 105,196 |
| 2020-09-24 | $28.24 | $28.38 | $28.13 | $28.27 | $26.62 | 201,547 |
| 2020-09-23 | $28.50 | $28.55 | $28.26 | $28.28 | $26.63 | 114,625 |
| 2020-09-22 | $28.34 | $28.43 | $28.16 | $28.36 | $26.70 | 248,708 |
| 2020-09-21 | $28.12 | $28.50 | $27.89 | $28.37 | $26.71 | 282,442 |
| 2020-09-18 | $29.00 | $29.09 | $28.90 | $28.96 | $27.07 | 121,985 |
| 2020-09-17 | $28.86 | $29.06 | $28.86 | $29.06 | $27.17 | 121,238 |
| 2020-09-16 | $29.01 | $29.10 | $28.93 | $28.95 | $27.06 | 184,504 |
| 2020-09-15 | $29.00 | $29.04 | $28.91 | $28.95 | $27.06 | 105,308 |
| 2020-09-14 | $28.96 | $29.00 | $28.89 | $28.94 | $27.06 | 154,023 |
| 2020-09-11 | $28.82 | $28.87 | $28.71 | $28.79 | $26.92 | 117,561 |
| 2020-09-10 | $28.82 | $28.85 | $28.52 | $28.52 | $26.66 | 263,546 |
| 2020-09-09 | $28.66 | $28.78 | $28.62 | $28.70 | $26.83 | 136,630 |
| 2020-09-08 | $28.27 | $28.48 | $28.26 | $28.31 | $26.47 | 152,012 |
| 2020-09-04 | $28.58 | $28.67 | $28.23 | $28.57 | $26.71 | 173,685 |
| 2020-09-03 | $28.86 | $28.92 | $28.50 | $28.58 | $26.72 | 194,718 |
| 2020-09-02 | $28.88 | $29.07 | $28.86 | $29.03 | $27.14 | 277,587 |
| 2020-09-01 | $28.75 | $28.79 | $28.69 | $28.77 | $26.90 | 150,956 |
| 2020-08-31 | $28.77 | $28.88 | $28.75 | $28.76 | $26.89 | 264,749 |
| 2020-08-28 | $28.85 | $28.87 | $28.74 | $28.85 | $26.97 | 118,687 |
| 2020-08-27 | $28.92 | $28.93 | $28.61 | $28.70 | $26.83 | 161,420 |
| 2020-08-26 | $28.84 | $28.99 | $28.84 | $28.97 | $27.08 | 356,532 |
| 2020-08-25 | $28.97 | $28.97 | $28.80 | $28.88 | $27.00 | 111,211 |
| 2020-08-24 | $28.93 | $28.93 | $28.79 | $28.86 | $26.98 | 136,187 |
| 2020-08-21 | $28.55 | $28.65 | $28.50 | $28.64 | $26.77 | 125,900 |
| 2020-08-20 | $28.56 | $28.76 | $28.56 | $28.73 | $26.86 | 1,032,024 |
| 2020-08-19 | $28.92 | $28.97 | $28.71 | $28.73 | $26.86 | 262,920 |
| 2020-08-18 | $28.88 | $28.92 | $28.78 | $28.85 | $26.97 | 292,690 |
| 2020-08-17 | $28.71 | $28.80 | $28.71 | $28.77 | $26.90 | 192,732 |
| 2020-08-14 | $28.58 | $28.70 | $28.58 | $28.65 | $26.78 | 141,345 |
| 2020-08-13 | $28.73 | $28.83 | $28.66 | $28.68 | $26.81 | 123,832 |
| 2020-08-12 | $28.70 | $28.89 | $28.70 | $28.80 | $26.92 | 190,692 |
| 2020-08-11 | $28.45 | $28.45 | $28.10 | $28.16 | $26.33 | 278,445 |
| 2020-08-10 | $28.01 | $28.09 | $27.98 | $28.08 | $26.25 | 298,490 |
| 2020-08-07 | $27.89 | $28.07 | $27.89 | $28.07 | $26.24 | 233,690 |
| 2020-08-06 | $28.12 | $28.13 | $28.00 | $28.10 | $26.27 | 199,375 |
| 2020-08-05 | $28.24 | $28.35 | $28.12 | $28.15 | $26.32 | 3,455,506 |
| 2020-08-04 | $27.93 | $28.21 | $27.93 | $28.17 | $26.34 | 170,303 |
| 2020-08-03 | $27.73 | $27.92 | $27.73 | $27.89 | $26.07 | 125,034 |
| 2020-07-31 | $27.75 | $27.77 | $27.40 | $27.54 | $25.75 | 225,987 |
| 2020-07-30 | $27.78 | $28.04 | $27.67 | $28.04 | $26.21 | 192,471 |
| 2020-07-29 | $28.23 | $28.41 | $28.20 | $28.35 | $26.50 | 92,693 |
| 2020-07-28 | $28.22 | $28.29 | $28.18 | $28.22 | $26.38 | 216,683 |
| 2020-07-27 | $28.36 | $28.47 | $28.36 | $28.37 | $26.52 | 307,668 |
| 2020-07-24 | $27.96 | $28.13 | $27.96 | $28.06 | $26.23 | 145,450 |
| 2020-07-23 | $28.14 | $28.26 | $28.04 | $28.07 | $26.24 | 167,888 |
| 2020-07-22 | $28.16 | $28.21 | $28.10 | $28.20 | $26.36 | 109,801 |
| 2020-07-21 | $28.23 | $28.36 | $28.21 | $28.21 | $26.37 | 3,378,151 |
| 2020-07-20 | $28.19 | $28.29 | $28.16 | $28.26 | $26.42 | 149,896 |
| 2020-07-17 | $28.11 | $28.24 | $28.10 | $28.22 | $26.38 | 86,690 |
| 2020-07-16 | $28.08 | $28.19 | $28.05 | $28.09 | $26.26 | 106,054 |
| 2020-07-15 | $28.29 | $28.40 | $28.21 | $28.21 | $26.37 | 98,655 |
| 2020-07-14 | $27.74 | $28.05 | $27.74 | $28.03 | $26.20 | 210,300 |
| 2020-07-13 | $27.93 | $28.08 | $27.69 | $27.74 | $25.93 | 108,960 |
| 2020-07-10 | $27.71 | $27.83 | $27.67 | $27.82 | $26.01 | 115,726 |
| 2020-07-09 | $27.79 | $27.82 | $27.50 | $27.63 | $25.83 | 179,362 |
| 2020-07-08 | $27.72 | $27.88 | $27.69 | $27.88 | $26.06 | 152,600 |
| 2020-07-07 | $27.82 | $27.93 | $27.71 | $27.72 | $25.91 | 222,458 |
| 2020-07-06 | $28.15 | $28.16 | $28.04 | $28.10 | $26.27 | 142,718 |
| 2020-07-02 | $27.85 | $28.00 | $27.82 | $27.85 | $26.04 | 142,778 |
| 2020-07-01 | $27.53 | $27.70 | $27.48 | $27.62 | $25.82 | 334,308 |
| 2020-06-30 | $27.56 | $27.67 | $27.52 | $27.60 | $25.80 | 210,227 |
| 2020-06-29 | $27.59 | $27.67 | $27.46 | $27.66 | $25.86 | 181,629 |
| 2020-06-26 | $27.75 | $27.88 | $27.51 | $27.59 | $25.79 | 462,470 |
| 2020-06-25 | $27.53 | $27.81 | $27.48 | $27.80 | $25.99 | 188,333 |
| 2020-06-24 | $27.76 | $27.80 | $27.48 | $27.50 | $25.71 | 157,695 |
| 2020-06-23 | $28.20 | $28.30 | $27.98 | $28.07 | $26.24 | 136,905 |
| 2020-06-22 | $27.88 | $28.07 | $27.88 | $28.03 | $26.20 | 258,574 |
| 2020-06-19 | $28.33 | $28.39 | $28.03 | $28.03 | $26.03 | 124,598 |
| 2020-06-18 | $28.12 | $28.25 | $28.10 | $28.15 | $26.14 | 132,394 |
| 2020-06-17 | $28.33 | $28.42 | $28.26 | $28.28 | $26.26 | 154,740 |
| 2020-06-16 | $28.36 | $28.50 | $28.05 | $28.20 | $26.19 | 377,334 |
| 2020-06-15 | $27.49 | $28.00 | $27.47 | $27.91 | $25.92 | 151,397 |
| 2020-06-12 | $28.12 | $28.17 | $27.69 | $27.93 | $25.93 | 171,560 |
| 2020-06-11 | $28.18 | $28.27 | $27.62 | $27.63 | $25.66 | 253,225 |
| 2020-06-10 | $28.81 | $28.97 | $28.70 | $28.77 | $26.71 | 211,270 |
| 2020-06-09 | $28.61 | $28.85 | $28.51 | $28.76 | $26.71 | 145,272 |
| 2020-06-08 | $28.68 | $28.93 | $28.61 | $28.92 | $26.85 | 148,221 |
| 2020-06-05 | $28.59 | $28.74 | $28.56 | $28.58 | $26.54 | 178,002 |
| 2020-06-04 | $28.36 | $28.49 | $28.29 | $28.32 | $26.30 | 158,142 |
| 2020-06-03 | $28.30 | $28.58 | $28.30 | $28.49 | $26.45 | 283,125 |
| 2020-06-02 | $28.07 | $28.20 | $28.06 | $28.13 | $26.12 | 194,222 |
| 2020-06-01 | $27.70 | $27.99 | $27.70 | $27.94 | $25.94 | 459,404 |
| 2020-05-29 | $27.56 | $27.64 | $27.37 | $27.63 | $25.66 | 231,653 |
| 2020-05-28 | $27.59 | $27.81 | $27.51 | $27.59 | $25.62 | 229,546 |
| 2020-05-27 | $27.32 | $27.37 | $27.17 | $27.32 | $25.37 | 246,190 |
| 2020-05-26 | $27.25 | $27.32 | $27.10 | $27.21 | $25.27 | 372,051 |
| 2020-05-22 | $26.61 | $26.67 | $26.50 | $26.67 | $24.76 | 150,771 |
| 2020-05-21 | $27.00 | $27.00 | $26.77 | $26.79 | $24.88 | 217,195 |
| 2020-05-20 | $27.12 | $27.27 | $27.05 | $27.09 | $25.15 | 177,979 |
| 2020-05-19 | $26.82 | $26.97 | $26.74 | $26.74 | $24.83 | 205,479 |
| 2020-05-18 | $26.75 | $27.08 | $26.72 | $27.00 | $25.07 | 410,481 |
| 2020-05-15 | $26.31 | $26.42 | $26.19 | $26.32 | $24.44 | 260,452 |
| 2020-05-14 | $26.16 | $26.42 | $26.06 | $26.39 | $24.50 | 430,624 |
| 2020-05-13 | $26.85 | $26.91 | $26.56 | $26.68 | $24.77 | 484,525 |
| 2020-05-12 | $26.98 | $27.09 | $26.70 | $26.73 | $24.82 | 451,185 |
| 2020-05-11 | $26.86 | $27.06 | $26.86 | $27.01 | $25.08 | 167,546 |
| 2020-05-08 | $26.79 | $26.90 | $26.72 | $26.86 | $24.94 | 735,105 |
| 2020-05-07 | $26.40 | $26.56 | $26.31 | $26.48 | $24.59 | 330,348 |
| 2020-05-06 | $26.55 | $26.59 | $26.25 | $26.25 | $24.37 | 297,620 |
| 2020-05-05 | $26.43 | $26.59 | $26.35 | $26.44 | $24.55 | 181,304 |
| 2020-05-04 | $26.17 | $26.37 | $26.12 | $26.30 | $24.42 | 347,466 |
| 2020-05-01 | $26.43 | $26.58 | $26.23 | $26.28 | $24.40 | 347,447 |
| 2020-04-30 | $27.03 | $27.07 | $26.70 | $26.80 | $24.89 | 312,859 |
| 2020-04-29 | $27.28 | $27.38 | $27.17 | $27.24 | $25.29 | 269,541 |
| 2020-04-28 | $27.10 | $27.28 | $26.87 | $26.90 | $24.98 | 224,819 |
| 2020-04-27 | $26.76 | $26.94 | $26.71 | $26.81 | $24.89 | 447,841 |
| 2020-04-24 | $26.48 | $26.65 | $26.33 | $26.55 | $24.65 | 301,285 |
| 2020-04-23 | $26.55 | $26.87 | $26.30 | $26.39 | $24.50 | 417,617 |
| 2020-04-22 | $26.45 | $26.55 | $26.37 | $26.44 | $24.55 | 197,019 |
| 2020-04-21 | $26.30 | $26.57 | $26.06 | $26.10 | $24.24 | 330,840 |
| 2020-04-20 | $26.82 | $27.18 | $26.74 | $26.78 | $24.87 | 496,587 |
| 2020-04-17 | $26.98 | $27.18 | $26.85 | $27.14 | $25.20 | 288,995 |
| 2020-04-16 | $26.68 | $26.82 | $26.36 | $26.57 | $24.67 | 324,819 |
| 2020-04-15 | $26.66 | $26.87 | $26.56 | $26.62 | $24.72 | 240,385 |
| 2020-04-14 | $27.33 | $27.55 | $27.26 | $27.32 | $25.37 | 332,494 |
| 2020-04-13 | $27.07 | $27.13 | $26.70 | $26.93 | $25.01 | 384,771 |
| 2020-04-09 | $26.99 | $27.37 | $26.90 | $27.12 | $25.18 | 313,012 |
| 2020-04-08 | $26.63 | $26.88 | $26.38 | $26.85 | $24.93 | 337,592 |
| 2020-04-07 | $26.97 | $27.24 | $26.43 | $26.55 | $24.65 | 481,379 |
| 2020-04-06 | $25.64 | $26.23 | $25.54 | $26.22 | $24.35 | 1,034,620 |
| 2020-04-03 | $25.24 | $25.48 | $24.87 | $25.06 | $23.27 | 422,050 |
| 2020-04-02 | $25.27 | $25.73 | $25.04 | $25.63 | $23.80 | 653,919 |
| 2020-04-01 | $25.43 | $25.77 | $25.09 | $25.18 | $23.38 | 1,807,372 |
| 2020-03-31 | $26.15 | $26.64 | $25.77 | $26.29 | $24.41 | 300,731 |
| 2020-03-30 | $25.72 | $26.42 | $25.45 | $26.21 | $24.34 | 419,675 |
| 2020-03-27 | $25.65 | $26.27 | $25.36 | $25.73 | $23.89 | 668,764 |
| 2020-03-26 | $25.61 | $26.48 | $25.61 | $26.40 | $24.51 | 521,836 |
| 2020-03-25 | $24.91 | $25.89 | $24.55 | $25.48 | $23.66 | 441,295 |
| 2020-03-24 | $23.74 | $24.51 | $23.61 | $24.29 | $22.55 | 406,573 |
| 2020-03-23 | $23.04 | $23.20 | $22.18 | $22.46 | $20.86 | 1,962,306 |
| 2020-03-20 | $24.16 | $24.48 | $23.24 | $23.36 | $21.47 | 768,014 |
| 2020-03-19 | $23.70 | $24.09 | $23.11 | $23.82 | $21.89 | 468,193 |
| 2020-03-18 | $24.01 | $25.03 | $23.24 | $23.92 | $21.98 | 1,289,213 |
| 2020-03-17 | $24.88 | $25.50 | $24.46 | $25.17 | $23.13 | 597,781 |
| 2020-03-16 | $24.20 | $25.52 | $23.47 | $24.46 | $22.48 | 972,393 |
| 2020-03-13 | $26.85 | $27.33 | $25.68 | $27.33 | $25.11 | 545,009 |
| 2020-03-12 | $27.22 | $27.51 | $25.69 | $25.97 | $23.86 | 737,045 |
| 2020-03-11 | $29.93 | $29.93 | $29.04 | $29.20 | $26.83 | 560,805 |
| 2020-03-10 | $30.53 | $30.56 | $29.68 | $30.32 | $27.86 | 1,044,907 |
| 2020-03-09 | $30.33 | $30.82 | $29.80 | $29.93 | $27.50 | 416,088 |
| 2020-03-06 | $32.12 | $32.27 | $31.90 | $32.14 | $29.53 | 238,277 |
| 2020-03-05 | $32.62 | $32.80 | $32.43 | $32.62 | $29.97 | 223,550 |
| 2020-03-04 | $32.62 | $33.02 | $32.52 | $33.02 | $30.34 | 157,862 |
| 2020-03-03 | $32.43 | $33.00 | $32.06 | $32.13 | $29.52 | 395,331 |
| 2020-03-02 | $31.76 | $32.23 | $31.61 | $32.20 | $29.59 | 667,444 |
| 2020-02-28 | $31.54 | $31.76 | $31.12 | $31.76 | $29.18 | 441,091 |
| 2020-02-27 | $32.69 | $32.76 | $32.25 | $32.30 | $29.68 | 687,447 |
| 2020-02-26 | $33.28 | $33.44 | $33.04 | $33.06 | $30.38 | 224,316 |
| 2020-02-25 | $33.68 | $33.74 | $33.14 | $33.14 | $30.45 | 129,322 |
| 2020-02-24 | $33.56 | $33.77 | $33.51 | $33.60 | $30.88 | 200,707 |
| 2020-02-21 | $34.41 | $34.53 | $34.37 | $34.45 | $31.66 | 175,067 |
| 2020-02-20 | $34.50 | $34.59 | $34.32 | $34.40 | $31.61 | 57,702 |
| 2020-02-19 | $34.72 | $34.77 | $34.64 | $34.67 | $31.86 | 101,442 |
| 2020-02-18 | $34.62 | $34.71 | $34.51 | $34.68 | $31.87 | 143,302 |
| 2020-02-14 | $34.66 | $34.74 | $34.57 | $34.63 | $31.82 | 77,471 |
| 2020-02-13 | $34.53 | $34.67 | $34.50 | $34.62 | $31.81 | 99,422 |
| 2020-02-12 | $34.69 | $34.73 | $34.55 | $34.72 | $31.90 | 227,471 |
| 2020-02-11 | $34.67 | $34.80 | $34.56 | $34.63 | $31.82 | 608,887 |
| 2020-02-10 | $34.39 | $34.55 | $34.39 | $34.48 | $31.68 | 106,551 |
| 2020-02-07 | $34.49 | $34.56 | $34.40 | $34.40 | $31.61 | 67,505 |
| 2020-02-06 | $34.54 | $34.63 | $34.54 | $34.63 | $31.82 | 147,818 |
| 2020-02-05 | $34.50 | $34.55 | $34.38 | $34.52 | $31.72 | 111,901 |
| 2020-02-04 | $34.34 | $34.42 | $34.24 | $34.27 | $31.49 | 160,482 |
| 2020-02-03 | $34.07 | $34.20 | $34.03 | $34.05 | $31.29 | 96,787 |
| 2020-01-31 | $34.23 | $34.23 | $34.00 | $34.09 | $31.33 | 100,079 |
| 2020-01-30 | $34.22 | $34.44 | $34.17 | $34.41 | $31.62 | 118,015 |
| 2020-01-29 | $34.35 | $34.43 | $34.27 | $34.34 | $31.56 | 120,483 |
| 2020-01-28 | $34.28 | $34.43 | $34.24 | $34.39 | $31.60 | 107,804 |
| 2020-01-27 | $34.10 | $34.26 | $34.05 | $34.14 | $31.37 | 74,077 |
| 2020-01-24 | $34.69 | $34.73 | $34.47 | $34.52 | $31.72 | 70,653 |
| 2020-01-23 | $34.54 | $34.65 | $34.40 | $34.64 | $31.83 | 75,778 |
| 2020-01-22 | $34.64 | $34.65 | $34.54 | $34.60 | $31.79 | 218,163 |
| 2020-01-21 | $34.57 | $34.61 | $34.50 | $34.50 | $31.70 | 228,316 |
| 2020-01-17 | $34.54 | $34.66 | $34.53 | $34.66 | $31.85 | 95,005 |
| 2020-01-16 | $34.45 | $34.54 | $34.31 | $34.54 | $31.74 | 97,837 |
| 2020-01-15 | $34.23 | $34.35 | $34.23 | $34.33 | $31.55 | 87,963 |
| 2020-01-14 | $34.20 | $34.31 | $34.11 | $34.21 | $31.44 | 197,378 |
| 2020-01-13 | $34.11 | $34.27 | $34.07 | $34.27 | $31.49 | 180,737 |
| 2020-01-10 | $34.05 | $34.16 | $34.03 | $34.06 | $31.30 | 127,171 |
| 2020-01-09 | $34.03 | $34.11 | $34.02 | $34.06 | $31.30 | 81,949 |
| 2020-01-08 | $34.04 | $34.16 | $33.98 | $34.10 | $31.33 | 156,864 |
| 2020-01-07 | $34.09 | $34.17 | $33.97 | $34.05 | $31.29 | 175,283 |
| 2020-01-06 | $34.04 | $34.17 | $34.04 | $34.17 | $31.40 | 150,631 |
| 2020-01-03 | $34.00 | $34.21 | $33.97 | $34.04 | $31.28 | 143,451 |
| 2020-01-02 | $34.25 | $34.35 | $34.15 | $34.22 | $31.45 | 247,229 |
| 2019-12-31 | $34.08 | $34.18 | $34.00 | $34.12 | $31.35 | 149,296 |
| 2019-12-30 | $34.21 | $34.21 | $34.02 | $34.05 | $31.29 | 142,015 |
| 2019-12-27 | $34.23 | $34.28 | $34.11 | $34.17 | $31.40 | 145,337 |
| 2019-12-26 | $34.05 | $34.09 | $33.93 | $34.09 | $31.33 | 108,228 |
| 2019-12-24 | $33.94 | $33.96 | $33.85 | $33.88 | $31.13 | 43,296 |
| 2019-12-23 | $34.09 | $34.09 | $33.86 | $33.91 | $31.16 | 144,624 |
| 2019-12-20 | $34.87 | $34.94 | $34.84 | $34.89 | $31.14 | 77,741 |
| 2019-12-19 | $34.73 | $34.87 | $34.68 | $34.81 | $31.07 | 98,875 |
| 2019-12-18 | $34.88 | $34.90 | $34.72 | $34.77 | $31.03 | 166,142 |
| 2019-12-17 | $34.86 | $34.95 | $34.79 | $34.86 | $31.11 | 148,362 |
| 2019-12-16 | $35.00 | $35.04 | $34.90 | $34.99 | $31.23 | 64,169 |
| 2019-12-13 | $34.72 | $34.86 | $34.68 | $34.79 | $31.05 | 71,451 |
| 2019-12-12 | $34.77 | $34.93 | $34.68 | $34.83 | $31.08 | 69,260 |
| 2019-12-11 | $34.70 | $34.82 | $34.70 | $34.78 | $31.04 | 104,451 |
| 2019-12-10 | $34.58 | $34.82 | $34.57 | $34.65 | $30.92 | 80,063 |
| 2019-12-09 | $34.71 | $34.76 | $34.61 | $34.69 | $30.96 | 83,891 |
| 2019-12-06 | $34.78 | $34.84 | $34.71 | $34.76 | $31.02 | 48,568 |
| 2019-12-05 | $34.65 | $34.65 | $34.55 | $34.61 | $30.89 | 160,487 |
| 2019-12-04 | $34.49 | $34.59 | $34.49 | $34.57 | $30.85 | 88,026 |
| 2019-12-03 | $34.26 | $34.42 | $34.17 | $34.39 | $30.69 | 193,159 |
| 2019-12-02 | $34.67 | $34.67 | $34.39 | $34.44 | $30.74 | 854,658 |
| 2019-11-29 | $34.73 | $34.82 | $34.69 | $34.73 | $30.99 | 71,264 |
| 2019-11-27 | $34.75 | $34.86 | $34.68 | $34.82 | $31.07 | 149,616 |
| 2019-11-26 | $34.66 | $34.75 | $34.63 | $34.73 | $30.99 | 122,925 |
| 2019-11-25 | $34.63 | $34.71 | $34.59 | $34.61 | $30.89 | 64,817 |
| 2019-11-22 | $34.62 | $34.62 | $34.48 | $34.56 | $30.84 | 99,170 |
| 2019-11-21 | $34.65 | $34.65 | $34.50 | $34.54 | $30.82 | 72,088 |
| 2019-11-20 | $34.59 | $34.71 | $34.49 | $34.56 | $30.84 | 129,425 |
| 2019-11-19 | $34.80 | $34.80 | $34.63 | $34.66 | $30.93 | 113,524 |
| 2019-11-18 | $34.58 | $34.72 | $34.58 | $34.67 | $30.94 | 104,027 |
| 2019-11-15 | $34.47 | $34.57 | $34.38 | $34.53 | $30.82 | 83,433 |
| 2019-11-14 | $34.23 | $34.40 | $34.23 | $34.36 | $30.66 | 77,570 |
| 2019-11-13 | $34.24 | $34.38 | $34.24 | $34.32 | $30.63 | 173,598 |
| 2019-11-12 | $34.44 | $34.47 | $34.38 | $34.42 | $30.72 | 95,555 |
| 2019-11-11 | $34.46 | $34.55 | $34.46 | $34.51 | $30.80 | 78,947 |
| 2019-11-08 | $34.54 | $34.60 | $34.48 | $34.51 | $30.80 | 68,180 |
| 2019-11-07 | $34.83 | $34.83 | $34.74 | $34.75 | $31.01 | 136,871 |
| 2019-11-06 | $34.64 | $34.72 | $34.51 | $34.70 | $30.97 | 118,251 |
| 2019-11-05 | $34.76 | $34.76 | $34.60 | $34.67 | $30.94 | 166,727 |
| 2019-11-04 | $34.96 | $34.96 | $34.74 | $34.82 | $31.07 | 233,946 |
| 2019-11-01 | $34.82 | $34.91 | $34.75 | $34.86 | $31.11 | 422,734 |
| 2019-10-31 | $34.61 | $34.64 | $34.50 | $34.57 | $30.85 | 260,910 |
| 2019-10-30 | $34.51 | $34.61 | $34.41 | $34.59 | $30.87 | 95,153 |
| 2019-10-29 | $34.43 | $34.51 | $34.38 | $34.50 | $30.79 | 91,773 |
| 2019-10-28 | $34.51 | $34.59 | $34.45 | $34.54 | $30.82 | 102,465 |
| 2019-10-25 | $34.45 | $34.54 | $34.40 | $34.50 | $30.79 | 154,352 |
| 2019-10-24 | $34.62 | $34.62 | $34.46 | $34.49 | $30.78 | 171,410 |
| 2019-10-23 | $34.54 | $34.56 | $34.46 | $34.50 | $30.79 | 108,898 |
| 2019-10-22 | $34.66 | $34.75 | $34.50 | $34.51 | $30.80 | 184,655 |
| 2019-10-21 | $34.60 | $34.61 | $34.52 | $34.56 | $30.84 | 68,160 |
| 2019-10-18 | $34.38 | $34.51 | $34.34 | $34.42 | $30.72 | 84,173 |
| 2019-10-17 | $34.50 | $34.59 | $34.42 | $34.45 | $30.74 | 136,850 |
| 2019-10-16 | $34.32 | $34.48 | $34.32 | $34.43 | $30.73 | 124,858 |
| 2019-10-15 | $34.24 | $34.47 | $34.21 | $34.37 | $30.67 | 147,818 |
| 2019-10-14 | $34.25 | $34.30 | $34.15 | $34.19 | $30.51 | 69,724 |
| 2019-10-11 | $34.39 | $34.47 | $34.25 | $34.31 | $30.62 | 214,569 |
| 2019-10-10 | $33.96 | $34.09 | $33.90 | $33.99 | $30.33 | 61,027 |
| 2019-10-09 | $34.00 | $34.05 | $33.86 | $34.02 | $30.36 | 82,673 |
| 2019-10-08 | $33.98 | $33.98 | $33.78 | $33.81 | $30.17 | 72,693 |
| 2019-10-07 | $34.06 | $34.15 | $33.96 | $33.99 | $30.33 | 73,415 |
| 2019-10-04 | $33.94 | $34.03 | $33.85 | $34.03 | $30.37 | 103,015 |
| 2019-10-03 | $33.68 | $33.80 | $33.60 | $33.79 | $30.16 | 95,966 |
| 2019-10-02 | $33.80 | $33.84 | $33.51 | $33.60 | $29.99 | 158,576 |
| 2019-10-01 | $34.12 | $34.12 | $33.93 | $34.02 | $30.36 | 129,605 |
| 2019-09-30 | $34.16 | $34.22 | $34.09 | $34.16 | $30.49 | 121,513 |
| 2019-09-27 | $34.23 | $34.23 | $34.04 | $34.11 | $30.44 | 104,136 |
| 2019-09-26 | $34.25 | $34.26 | $34.15 | $34.20 | $30.52 | 98,604 |
| 2019-09-25 | $34.07 | $34.09 | $33.95 | $34.08 | $30.41 | 114,666 |
| 2019-09-24 | $34.18 | $34.20 | $34.08 | $34.10 | $30.43 | 95,863 |
| 2019-09-23 | $34.20 | $34.20 | $33.99 | $34.09 | $30.42 | 154,786 |
| 2019-09-20 | $34.47 | $34.49 | $34.39 | $34.43 | $30.44 | 175,946 |
| 2019-09-19 | $34.43 | $34.48 | $34.32 | $34.38 | $30.40 | 130,592 |
| 2019-09-18 | $34.25 | $34.32 | $34.14 | $34.29 | $30.32 | 41,987 |
| 2019-09-17 | $34.15 | $34.28 | $34.07 | $34.25 | $30.29 | 59,618 |
| 2019-09-16 | $34.16 | $34.16 | $34.07 | $34.10 | $30.15 | 59,330 |
| 2019-09-13 | $34.36 | $34.38 | $34.27 | $34.28 | $30.31 | 144,679 |
| 2019-09-12 | $34.14 | $34.31 | $34.07 | $34.24 | $30.28 | 276,913 |
| 2019-09-11 | $34.04 | $34.09 | $33.97 | $34.09 | $30.14 | 120,099 |
| 2019-09-10 | $34.00 | $34.05 | $33.90 | $33.98 | $30.05 | 111,070 |
| 2019-09-09 | $34.27 | $34.27 | $34.06 | $34.13 | $30.18 | 60,762 |
| 2019-09-06 | $34.17 | $34.23 | $34.08 | $34.18 | $30.22 | 148,789 |
| 2019-09-05 | $34.19 | $34.23 | $34.03 | $34.07 | $30.13 | 152,618 |
| 2019-09-04 | $33.96 | $34.10 | $33.90 | $34.07 | $30.13 | 84,817 |
| 2019-09-03 | $33.50 | $33.69 | $33.50 | $33.68 | $29.78 | 266,230 |
| 2019-08-30 | $33.74 | $33.75 | $33.54 | $33.64 | $29.75 | 79,293 |
| 2019-08-29 | $33.65 | $33.69 | $33.56 | $33.57 | $29.68 | 137,849 |
| 2019-08-28 | $33.38 | $33.49 | $33.30 | $33.43 | $29.56 | 172,977 |
| 2019-08-27 | $33.49 | $33.53 | $33.32 | $33.35 | $29.49 | 103,677 |
| 2019-08-26 | $33.45 | $33.45 | $33.27 | $33.39 | $29.52 | 145,384 |
| 2019-08-23 | $33.44 | $33.54 | $33.27 | $33.28 | $29.43 | 965,695 |
| 2019-08-22 | $33.59 | $33.59 | $33.40 | $33.45 | $29.58 | 96,127 |
| 2019-08-21 | $33.73 | $33.73 | $33.56 | $33.59 | $29.70 | 73,412 |
| 2019-08-20 | $33.59 | $33.59 | $33.43 | $33.51 | $29.63 | 594,897 |
| 2019-08-19 | $33.54 | $33.60 | $33.48 | $33.53 | $29.65 | 91,058 |
| 2019-08-16 | $33.27 | $33.42 | $33.23 | $33.40 | $29.53 | 215,069 |
| 2019-08-15 | $32.98 | $33.07 | $32.88 | $33.03 | $29.21 | 110,230 |
| 2019-08-14 | $33.09 | $33.13 | $32.82 | $32.86 | $29.06 | 125,195 |
| 2019-08-13 | $33.40 | $33.60 | $33.40 | $33.59 | $29.70 | 135,402 |
| 2019-08-12 | $33.48 | $33.60 | $33.29 | $33.38 | $29.52 | 86,392 |
| 2019-08-09 | $33.65 | $33.73 | $33.49 | $33.61 | $29.72 | 177,625 |
| 2019-08-08 | $33.50 | $33.72 | $33.49 | $33.68 | $29.78 | 346,740 |
| 2019-08-07 | $33.14 | $33.42 | $33.05 | $33.34 | $29.48 | 194,484 |
| 2019-08-06 | $33.18 | $33.20 | $32.99 | $33.19 | $29.35 | 189,418 |
| 2019-08-05 | $33.25 | $33.36 | $32.95 | $32.96 | $29.14 | 208,708 |
| 2019-08-02 | $33.58 | $33.69 | $33.46 | $33.51 | $29.63 | 116,058 |
| 2019-08-01 | $33.62 | $33.84 | $33.44 | $33.56 | $29.68 | 198,496 |
| 2019-07-31 | $33.76 | $33.79 | $33.39 | $33.54 | $29.66 | 61,113 |
| 2019-07-30 | $33.85 | $33.85 | $33.66 | $33.75 | $29.84 | 133,560 |
| 2019-07-29 | $34.00 | $34.01 | $33.95 | $33.96 | $30.03 | 56,508 |
| 2019-07-26 | $33.94 | $33.94 | $33.85 | $33.93 | $30.00 | 69,508 |
| 2019-07-25 | $33.98 | $34.11 | $33.77 | $33.85 | $29.93 | 44,487 |
| 2019-07-24 | $34.00 | $34.07 | $33.96 | $34.01 | $30.07 | 77,842 |
| 2019-07-23 | $34.07 | $34.11 | $33.93 | $34.04 | $30.10 | 79,133 |
| 2019-07-22 | $34.03 | $34.05 | $33.94 | $34.01 | $30.07 | 61,584 |
| 2019-07-19 | $34.25 | $34.25 | $34.06 | $34.06 | $30.12 | 101,900 |
| 2019-07-18 | $34.12 | $34.29 | $33.98 | $34.29 | $30.32 | 68,359 |
| 2019-07-17 | $34.16 | $34.24 | $34.08 | $34.15 | $30.20 | 108,475 |
| 2019-07-16 | $34.23 | $34.24 | $34.06 | $34.07 | $30.13 | 120,841 |
| 2019-07-15 | $34.28 | $34.29 | $34.19 | $34.26 | $30.29 | 80,385 |
| 2019-07-12 | $34.25 | $34.25 | $34.11 | $34.18 | $30.22 | 116,298 |
| 2019-07-11 | $34.29 | $34.29 | $34.16 | $34.24 | $30.28 | 161,690 |
| 2019-07-10 | $34.27 | $34.27 | $34.13 | $34.17 | $30.21 | 182,109 |
| 2019-07-09 | $34.05 | $34.13 | $34.01 | $34.13 | $30.18 | 58,713 |
| 2019-07-08 | $34.11 | $34.16 | $34.06 | $34.13 | $30.18 | 77,473 |
| 2019-07-05 | $34.28 | $34.29 | $34.07 | $34.25 | $30.29 | 311,472 |
| 2019-07-03 | $34.34 | $34.44 | $34.23 | $34.41 | $30.43 | 70,845 |
| 2019-07-02 | $34.02 | $34.10 | $33.92 | $34.04 | $30.10 | 84,654 |
| 2019-07-01 | $34.12 | $34.15 | $33.75 | $33.82 | $29.91 | 477,474 |
| 2019-06-28 | $33.89 | $33.93 | $33.82 | $33.85 | $29.93 | 60,544 |
| 2019-06-27 | $33.81 | $33.82 | $33.64 | $33.81 | $29.90 | 69,825 |
| 2019-06-26 | $33.97 | $33.97 | $33.81 | $33.83 | $29.91 | 116,798 |
| 2019-06-25 | $34.08 | $34.11 | $33.87 | $33.87 | $29.95 | 99,210 |
| 2019-06-24 | $34.14 | $34.14 | $33.96 | $34.02 | $30.08 | 70,541 |
| 2019-06-21 | $34.34 | $34.43 | $34.24 | $34.36 | $30.19 | 60,146 |
| 2019-06-20 | $34.48 | $34.48 | $34.28 | $34.40 | $30.23 | 101,494 |
| 2019-06-19 | $33.97 | $34.19 | $33.90 | $34.17 | $30.03 | 125,612 |
| 2019-06-18 | $33.95 | $34.06 | $33.92 | $33.97 | $29.85 | 111,159 |
| 2019-06-17 | $33.71 | $33.73 | $33.64 | $33.64 | $29.56 | 60,013 |
| 2019-06-14 | $33.72 | $33.76 | $33.63 | $33.70 | $29.61 | 67,285 |
| 2019-06-13 | $33.95 | $33.95 | $33.79 | $33.84 | $29.74 | 51,355 |
| 2019-06-12 | $33.90 | $33.92 | $33.76 | $33.79 | $29.69 | 110,115 |
| 2019-06-11 | $34.00 | $34.02 | $33.83 | $33.88 | $29.77 | 68,546 |
| 2019-06-10 | $33.85 | $33.91 | $33.80 | $33.81 | $29.71 | 123,186 |
| 2019-06-07 | $33.84 | $34.00 | $33.84 | $33.91 | $29.80 | 63,435 |
| 2019-06-06 | $33.51 | $33.63 | $33.51 | $33.62 | $29.54 | 50,938 |
| 2019-06-05 | $33.44 | $33.44 | $33.31 | $33.33 | $29.29 | 54,172 |
| 2019-06-04 | $33.32 | $33.41 | $33.19 | $33.41 | $29.36 | 320,513 |
| 2019-06-03 | $33.03 | $33.16 | $32.92 | $33.15 | $29.13 | 439,701 |
| 2019-05-31 | $32.72 | $32.90 | $32.72 | $32.90 | $28.91 | 84,810 |
| 2019-05-30 | $33.02 | $33.07 | $32.94 | $32.96 | $28.96 | 134,794 |
| 2019-05-29 | $33.04 | $33.05 | $32.90 | $33.01 | $29.01 | 85,856 |
| 2019-05-28 | $33.26 | $33.44 | $33.09 | $33.10 | $29.09 | 92,907 |
| 2019-05-24 | $33.32 | $33.43 | $33.29 | $33.38 | $29.33 | 58,279 |
| 2019-05-23 | $33.01 | $33.14 | $32.99 | $33.08 | $29.07 | 46,382 |
| 2019-05-22 | $33.15 | $33.25 | $33.11 | $33.17 | $29.15 | 75,379 |
| 2019-05-21 | $33.23 | $33.26 | $33.14 | $33.22 | $29.19 | 212,402 |
| 2019-05-20 | $33.05 | $33.19 | $32.98 | $33.13 | $29.11 | 92,531 |
| 2019-05-17 | $33.07 | $33.17 | $33.01 | $33.07 | $29.06 | 151,467 |
| 2019-05-16 | $33.16 | $33.32 | $33.13 | $33.20 | $29.17 | 97,527 |
| 2019-05-15 | $32.80 | $33.03 | $32.73 | $32.96 | $28.96 | 52,907 |
| 2019-05-14 | $32.87 | $32.98 | $32.81 | $32.90 | $28.91 | 167,280 |
| 2019-05-13 | $32.77 | $32.78 | $32.61 | $32.72 | $28.75 | 86,580 |
| 2019-05-10 | $32.92 | $33.11 | $32.79 | $33.02 | $29.01 | 84,351 |
| 2019-05-09 | $32.65 | $32.87 | $32.60 | $32.80 | $28.82 | 85,530 |
| 2019-05-08 | $32.87 | $32.90 | $32.75 | $32.83 | $28.85 | 64,847 |
| 2019-05-07 | $32.88 | $32.94 | $32.71 | $32.83 | $28.85 | 114,844 |
| 2019-05-06 | $32.68 | $33.03 | $32.68 | $32.96 | $28.96 | 120,219 |
| 2019-05-03 | $33.10 | $33.19 | $33.02 | $33.19 | $29.16 | 84,765 |
| 2019-05-02 | $33.02 | $33.02 | $32.87 | $32.95 | $28.95 | 89,704 |
| 2019-05-01 | $33.14 | $33.28 | $32.93 | $32.93 | $28.94 | 101,168 |
| 2019-04-30 | $33.04 | $33.16 | $32.99 | $33.10 | $29.09 | 59,679 |
| 2019-04-29 | $33.02 | $33.09 | $32.97 | $33.05 | $29.04 | 164,516 |
| 2019-04-26 | $32.93 | $33.05 | $32.93 | $33.02 | $29.01 | 135,018 |
| 2019-04-25 | $32.83 | $32.91 | $32.78 | $32.91 | $28.92 | 79,809 |
| 2019-04-24 | $32.93 | $32.95 | $32.79 | $32.85 | $28.87 | 99,652 |
| 2019-04-23 | $32.95 | $33.01 | $32.89 | $32.98 | $28.98 | 94,629 |
| 2019-04-22 | $33.02 | $33.08 | $32.99 | $33.03 | $29.02 | 104,737 |
| 2019-04-18 | $33.04 | $33.11 | $33.00 | $33.07 | $29.06 | 140,088 |
| 2019-04-17 | $33.16 | $33.16 | $33.03 | $33.08 | $29.07 | 81,426 |
| 2019-04-16 | $33.16 | $33.18 | $33.10 | $33.11 | $29.09 | 100,437 |
| 2019-04-15 | $33.14 | $33.14 | $33.05 | $33.10 | $29.09 | 35,489 |
| 2019-04-12 | $33.18 | $33.18 | $33.07 | $33.14 | $29.12 | 84,510 |
| 2019-04-11 | $33.02 | $33.05 | $32.95 | $32.95 | $28.95 | 74,693 |
| 2019-04-10 | $32.98 | $33.06 | $32.92 | $33.06 | $29.05 | 146,033 |
| 2019-04-09 | $32.98 | $32.98 | $32.86 | $32.87 | $28.88 | 176,986 |
| 2019-04-08 | $33.05 | $33.07 | $32.96 | $33.07 | $29.06 | 96,606 |
| 2019-04-05 | $32.98 | $33.02 | $32.91 | $32.98 | $28.98 | 105,550 |
| 2019-04-04 | $33.01 | $33.08 | $32.99 | $33.08 | $29.07 | 72,513 |
| 2019-04-03 | $33.12 | $33.22 | $33.05 | $33.10 | $29.09 | 2,508,873 |
| 2019-04-02 | $33.01 | $33.01 | $32.88 | $33.00 | $29.00 | 101,185 |
| 2019-04-01 | $33.00 | $33.02 | $32.91 | $32.99 | $28.99 | 104,981 |
| 2019-03-29 | $32.85 | $32.88 | $32.76 | $32.83 | $28.85 | 112,794 |
| 2019-03-28 | $32.83 | $32.87 | $32.75 | $32.79 | $28.81 | 59,834 |
| 2019-03-27 | $32.85 | $32.89 | $32.72 | $32.86 | $28.87 | 94,263 |
| 2019-03-26 | $32.83 | $32.90 | $32.73 | $32.76 | $28.79 | 92,198 |
| 2019-03-25 | $32.63 | $32.67 | $32.52 | $32.67 | $28.71 | 168,711 |
| 2019-03-22 | $32.67 | $32.70 | $32.53 | $32.56 | $28.61 | 114,021 |
| 2019-03-21 | $32.73 | $32.88 | $32.60 | $32.84 | $28.86 | 76,375 |
| 2019-03-20 | $32.68 | $32.98 | $32.62 | $32.83 | $28.85 | 73,543 |
| 2019-03-19 | $32.95 | $32.95 | $32.77 | $32.80 | $28.82 | 70,251 |
| 2019-03-18 | $32.74 | $32.81 | $32.68 | $32.77 | $28.80 | 58,883 |
| 2019-03-15 | $32.76 | $32.89 | $32.71 | $32.87 | $28.76 | 86,898 |
| 2019-03-14 | $32.67 | $32.69 | $32.57 | $32.62 | $28.54 | 44,202 |
| 2019-03-13 | $32.59 | $32.68 | $32.54 | $32.65 | $28.57 | 96,079 |
| 2019-03-12 | $32.45 | $32.51 | $32.43 | $32.50 | $28.43 | 83,415 |
| 2019-03-11 | $32.30 | $32.47 | $32.30 | $32.47 | $28.41 | 43,106 |
| 2019-03-08 | $32.11 | $32.25 | $32.10 | $32.25 | $28.22 | 67,960 |
| 2019-03-07 | $32.38 | $32.38 | $32.15 | $32.19 | $28.16 | 167,115 |
| 2019-03-06 | $32.48 | $32.48 | $32.31 | $32.37 | $28.32 | 167,958 |
| 2019-03-05 | $32.40 | $32.47 | $32.35 | $32.42 | $28.36 | 100,573 |
| 2019-03-04 | $32.44 | $32.47 | $32.27 | $32.37 | $28.32 | 221,027 |
| 2019-03-01 | $32.59 | $32.64 | $32.36 | $32.39 | $28.34 | 401,392 |
| 2019-02-28 | $32.52 | $32.58 | $32.49 | $32.53 | $28.46 | 92,280 |
| 2019-02-27 | $32.55 | $32.56 | $32.44 | $32.52 | $28.45 | 66,487 |
| 2019-02-26 | $32.48 | $32.68 | $32.48 | $32.60 | $28.52 | 63,856 |
| 2019-02-25 | $32.61 | $32.64 | $32.46 | $32.50 | $28.43 | 89,141 |
| 2019-02-22 | $32.48 | $32.53 | $32.42 | $32.48 | $28.42 | 75,975 |
| 2019-02-21 | $32.40 | $32.41 | $32.27 | $32.36 | $28.31 | 147,829 |
| 2019-02-20 | $32.38 | $32.50 | $32.31 | $32.34 | $28.29 | 82,895 |
| 2019-02-19 | $32.18 | $32.39 | $32.15 | $32.36 | $28.31 | 107,984 |
| 2019-02-15 | $32.14 | $32.25 | $32.08 | $32.25 | $28.22 | 270,831 |
| 2019-02-14 | $31.89 | $31.97 | $31.79 | $31.92 | $27.93 | 106,185 |
| 2019-02-13 | $31.99 | $32.04 | $31.90 | $31.90 | $27.91 | 108,010 |
| 2019-02-12 | $31.94 | $32.00 | $31.90 | $31.96 | $27.96 | 50,802 |
| 2019-02-11 | $31.83 | $31.87 | $31.72 | $31.78 | $27.80 | 78,582 |
| 2019-02-08 | $31.83 | $31.89 | $31.73 | $31.85 | $27.87 | 71,230 |
| 2019-02-07 | $31.95 | $31.96 | $31.77 | $31.91 | $27.92 | 206,600 |
| 2019-02-06 | $32.12 | $32.12 | $32.00 | $32.00 | $28.00 | 102,510 |
| 2019-02-05 | $32.10 | $32.18 | $32.06 | $32.18 | $28.15 | 132,628 |
| 2019-02-04 | $31.84 | $31.96 | $31.79 | $31.95 | $27.95 | 300,744 |
| 2019-02-01 | $31.88 | $31.96 | $31.84 | $31.86 | $27.87 | 72,572 |
| 2019-01-31 | $31.94 | $31.98 | $31.82 | $31.93 | $27.94 | 104,588 |
| 2019-01-30 | $31.77 | $32.00 | $31.65 | $31.97 | $27.97 | 110,708 |
| 2019-01-29 | $31.76 | $31.78 | $31.65 | $31.65 | $27.69 | 210,864 |
| 2019-01-28 | $31.41 | $31.61 | $31.41 | $31.57 | $27.62 | 60,301 |
| 2019-01-25 | $31.50 | $31.63 | $31.50 | $31.62 | $27.66 | 199,236 |
| 2019-01-24 | $31.29 | $31.38 | $31.21 | $31.29 | $27.38 | 84,002 |
| 2019-01-23 | $31.33 | $31.36 | $31.16 | $31.31 | $27.39 | 126,328 |
| 2019-01-22 | $31.25 | $31.28 | $31.03 | $31.14 | $27.24 | 192,513 |
| 2019-01-18 | $31.46 | $31.48 | $31.39 | $31.48 | $27.54 | 105,340 |
| 2019-01-17 | $31.06 | $31.37 | $31.04 | $31.27 | $27.36 | 91,745 |
| 2019-01-16 | $31.14 | $31.24 | $31.12 | $31.19 | $27.29 | 142,395 |
| 2019-01-15 | $31.04 | $31.09 | $30.91 | $31.05 | $27.17 | 67,202 |
| 2019-01-14 | $31.00 | $31.08 | $30.93 | $31.03 | $27.15 | 108,725 |
| 2019-01-11 | $31.01 | $31.17 | $31.00 | $31.05 | $27.17 | 156,947 |
| 2019-01-10 | $30.92 | $31.19 | $30.92 | $31.11 | $27.22 | 105,545 |
| 2019-01-09 | $30.82 | $30.99 | $30.80 | $30.95 | $27.08 | 122,984 |
| 2019-01-08 | $30.65 | $30.73 | $30.54 | $30.67 | $26.83 | 222,085 |
| 2019-01-07 | $30.34 | $30.57 | $30.29 | $30.54 | $26.72 | 100,225 |
| 2019-01-04 | $30.02 | $30.43 | $30.02 | $30.36 | $26.56 | 119,833 |
| 2019-01-03 | $29.85 | $29.89 | $29.69 | $29.77 | $26.05 | 126,812 |
| 2019-01-02 | $29.58 | $29.88 | $29.58 | $29.86 | $26.12 | 136,185 |
| 2018-12-31 | $30.04 | $30.04 | $29.79 | $29.84 | $26.11 | 297,251 |
| 2018-12-28 | $29.90 | $30.00 | $29.76 | $29.90 | $26.16 | 330,933 |
| 2018-12-27 | $29.32 | $29.71 | $29.30 | $29.69 | $25.98 | 709,561 |
| 2018-12-26 | $29.44 | $29.78 | $29.14 | $29.74 | $26.02 | 573,441 |
| 2018-12-24 | $29.32 | $29.48 | $29.12 | $29.12 | $25.48 | 117,259 |
| 2018-12-21 | $30.07 | $30.19 | $29.70 | $29.71 | $25.71 | 974,663 |
| 2018-12-20 | $30.43 | $30.47 | $30.18 | $30.31 | $26.23 | 798,481 |
| 2018-12-19 | $30.66 | $30.94 | $30.23 | $30.32 | $26.23 | 285,974 |
| 2018-12-18 | $30.59 | $30.72 | $30.47 | $30.51 | $26.40 | 284,710 |
| 2018-12-17 | $30.80 | $30.81 | $30.45 | $30.52 | $26.41 | 182,508 |
| 2018-12-14 | $30.85 | $30.96 | $30.74 | $30.75 | $26.61 | 188,196 |
| 2018-12-13 | $31.04 | $31.05 | $30.90 | $30.96 | $26.79 | 225,091 |
| 2018-12-12 | $31.02 | $31.19 | $30.99 | $30.99 | $26.81 | 134,582 |
| 2018-12-11 | $30.97 | $30.99 | $30.61 | $30.73 | $26.59 | 207,118 |
| 2018-12-10 | $30.86 | $30.86 | $30.50 | $30.71 | $26.57 | 349,738 |
| 2018-12-07 | $31.26 | $31.36 | $30.93 | $30.98 | $26.81 | 159,191 |
| 2018-12-06 | $30.93 | $31.20 | $30.64 | $31.19 | $26.99 | 337,842 |
| 2018-12-04 | $31.66 | $31.66 | $31.15 | $31.18 | $26.98 | 111,090 |
| 2018-12-03 | $31.76 | $31.76 | $31.54 | $31.63 | $27.37 | 117,172 |
| 2018-11-30 | $31.45 | $31.52 | $31.35 | $31.50 | $27.26 | 63,628 |
| 2018-11-29 | $31.60 | $31.64 | $31.49 | $31.59 | $27.33 | 82,253 |
| 2018-11-28 | $31.38 | $31.78 | $31.26 | $31.77 | $27.49 | 80,051 |
| 2018-11-27 | $31.36 | $31.41 | $31.23 | $31.40 | $27.17 | 147,330 |
| 2018-11-26 | $31.49 | $31.52 | $31.37 | $31.45 | $27.21 | 69,853 |
| 2018-11-23 | $31.12 | $31.24 | $31.12 | $31.14 | $26.94 | 20,082 |
| 2018-11-21 | $31.10 | $31.42 | $31.10 | $31.15 | $26.95 | 327,658 |
| 2018-11-20 | $31.02 | $31.02 | $30.77 | $30.85 | $26.69 | 336,012 |
| 2018-11-19 | $31.44 | $31.44 | $31.17 | $31.21 | $27.00 | 106,666 |
| 2018-11-16 | $31.37 | $31.53 | $31.31 | $31.48 | $27.24 | 70,771 |
| 2018-11-15 | $31.26 | $31.48 | $31.11 | $31.37 | $27.14 | 75,450 |
| 2018-11-14 | $31.43 | $31.52 | $31.19 | $31.28 | $27.07 | 149,597 |
| 2018-11-13 | $31.22 | $31.42 | $31.18 | $31.28 | $27.07 | 76,330 |
| 2018-11-12 | $31.35 | $31.35 | $31.06 | $31.07 | $26.88 | 67,712 |
| 2018-11-09 | $31.33 | $31.43 | $31.25 | $31.35 | $27.13 | 60,103 |
| 2018-11-08 | $31.45 | $31.66 | $31.27 | $31.32 | $27.10 | 85,409 |
| 2018-11-07 | $31.46 | $31.57 | $31.41 | $31.57 | $27.32 | 90,441 |
| 2018-11-06 | $31.14 | $31.22 | $31.05 | $31.17 | $26.97 | 61,637 |
| 2018-11-05 | $31.04 | $31.15 | $30.98 | $31.13 | $26.94 | 51,977 |
| 2018-11-02 | $31.16 | $31.21 | $30.85 | $31.01 | $26.83 | 93,553 |
| 2018-11-01 | $30.97 | $31.10 | $30.95 | $31.10 | $26.91 | 119,809 |
| 2018-10-31 | $30.74 | $30.92 | $30.73 | $30.73 | $26.59 | 79,357 |
| 2018-10-30 | $30.49 | $30.68 | $30.46 | $30.67 | $26.54 | 111,849 |
| 2018-10-29 | $30.78 | $30.79 | $30.23 | $30.43 | $26.33 | 108,791 |
| 2018-10-26 | $30.36 | $30.62 | $30.25 | $30.49 | $26.38 | 160,424 |
| 2018-10-25 | $30.56 | $30.80 | $30.55 | $30.66 | $26.53 | 95,506 |
| 2018-10-24 | $30.79 | $30.79 | $30.35 | $30.38 | $26.29 | 49,468 |
| 2018-10-23 | $30.75 | $30.93 | $30.55 | $30.86 | $26.70 | 148,544 |
| 2018-10-22 | $31.14 | $31.29 | $30.89 | $31.01 | $26.83 | 122,730 |
| 2018-10-19 | $31.08 | $31.22 | $31.01 | $31.13 | $26.94 | 32,984 |
| 2018-10-18 | $31.16 | $31.18 | $30.80 | $30.93 | $26.76 | 80,489 |
| 2018-10-17 | $31.20 | $31.22 | $30.98 | $31.16 | $26.96 | 69,392 |
| 2018-10-16 | $31.10 | $31.25 | $31.02 | $31.19 | $26.99 | 62,326 |
| 2018-10-15 | $30.83 | $30.90 | $30.75 | $30.83 | $26.68 | 120,728 |
| 2018-10-12 | $30.95 | $30.96 | $30.61 | $30.82 | $26.67 | 175,249 |
| 2018-10-11 | $31.04 | $31.15 | $30.68 | $30.83 | $26.68 | 423,464 |
| 2018-10-10 | $31.56 | $31.73 | $31.10 | $31.13 | $26.94 | 47,722 |
| 2018-10-09 | $31.49 | $31.70 | $31.49 | $31.65 | $27.39 | 94,282 |
| 2018-10-08 | $31.49 | $31.70 | $31.46 | $31.68 | $27.41 | 84,816 |
| 2018-10-05 | $31.76 | $31.79 | $31.55 | $31.68 | $27.41 | 72,290 |
| 2018-10-04 | $31.96 | $31.96 | $31.68 | $31.84 | $27.55 | 71,221 |
| 2018-10-03 | $32.21 | $32.29 | $32.09 | $32.09 | $27.77 | 75,341 |
| 2018-10-02 | $32.21 | $32.27 | $32.13 | $32.19 | $27.85 | 42,507 |
| 2018-10-01 | $32.48 | $32.57 | $32.42 | $32.42 | $28.05 | 141,706 |
| 2018-09-28 | $32.43 | $32.52 | $32.35 | $32.48 | $28.10 | 30,231 |
| 2018-09-27 | $32.60 | $32.71 | $32.52 | $32.63 | $28.23 | 31,969 |
| 2018-09-26 | $32.62 | $32.82 | $32.61 | $32.66 | $28.26 | 33,221 |
| 2018-09-25 | $32.70 | $32.76 | $32.61 | $32.61 | $28.22 | 34,855 |
| 2018-09-24 | $32.67 | $32.85 | $32.56 | $32.62 | $28.22 | 29,374 |
| 2018-09-21 | $32.96 | $33.03 | $32.88 | $32.99 | $28.31 | 42,891 |
| 2018-09-20 | $32.97 | $33.09 | $32.90 | $33.00 | $28.32 | 37,072 |
| 2018-09-19 | $32.79 | $32.87 | $32.68 | $32.85 | $28.19 | 32,106 |
| 2018-09-18 | $32.78 | $32.94 | $32.71 | $32.87 | $28.21 | 40,459 |
| 2018-09-17 | $32.65 | $32.71 | $32.55 | $32.55 | $27.93 | 24,477 |
| 2018-09-14 | $32.58 | $32.59 | $32.42 | $32.56 | $27.94 | 48,304 |
| 2018-09-13 | $32.62 | $32.72 | $32.52 | $32.60 | $27.97 | 31,411 |
| 2018-09-12 | $32.42 | $32.54 | $32.33 | $32.51 | $27.90 | 30,707 |
| 2018-09-11 | $32.09 | $32.31 | $32.08 | $32.31 | $27.73 | 57,556 |
| 2018-09-10 | $32.26 | $32.29 | $32.15 | $32.18 | $27.61 | 98,463 |
| 2018-09-07 | $32.10 | $32.20 | $32.02 | $32.16 | $27.60 | 118,278 |
| 2018-09-06 | $32.23 | $32.29 | $32.11 | $32.29 | $27.71 | 28,835 |
| 2018-09-05 | $32.26 | $32.29 | $32.12 | $32.21 | $27.64 | 26,623 |
| 2018-09-04 | $32.41 | $32.44 | $32.32 | $32.41 | $27.81 | 25,985 |
| 2018-08-31 | $32.73 | $32.80 | $32.60 | $32.70 | $28.06 | 26,092 |
| 2018-08-30 | $32.89 | $32.98 | $32.83 | $32.86 | $28.20 | 40,466 |
| 2018-08-29 | $33.03 | $33.13 | $32.98 | $33.06 | $28.37 | 49,017 |
| 2018-08-28 | $33.07 | $33.14 | $32.94 | $32.98 | $28.30 | 58,530 |
| 2018-08-27 | $32.88 | $33.07 | $32.84 | $33.00 | $28.32 | 23,341 |
| 2018-08-24 | $32.71 | $32.80 | $32.67 | $32.71 | $28.07 | 26,749 |
| 2018-08-23 | $32.70 | $32.72 | $32.57 | $32.60 | $27.97 | 71,788 |
| 2018-08-22 | $32.90 | $32.94 | $32.80 | $32.85 | $28.19 | 392,501 |
| 2018-08-21 | $32.85 | $32.90 | $32.74 | $32.79 | $28.14 | 28,930 |
| 2018-08-20 | $32.74 | $32.76 | $32.64 | $32.72 | $28.08 | 27,713 |
| 2018-08-17 | $32.40 | $32.68 | $32.38 | $32.68 | $28.04 | 43,166 |
| 2018-08-16 | $32.41 | $32.54 | $32.39 | $32.42 | $27.82 | 64,730 |
| 2018-08-15 | $32.13 | $32.27 | $32.03 | $32.24 | $27.67 | 41,821 |
| 2018-08-14 | $32.33 | $32.43 | $32.26 | $32.37 | $27.78 | 73,721 |
| 2018-08-13 | $32.35 | $32.42 | $32.21 | $32.25 | $27.67 | 98,444 |
| 2018-08-10 | $32.40 | $32.50 | $32.27 | $32.32 | $27.73 | 51,287 |
| 2018-08-09 | $32.86 | $32.90 | $32.79 | $32.84 | $28.18 | 24,695 |
| 2018-08-08 | $32.80 | $32.95 | $32.74 | $32.95 | $28.27 | 123,627 |
| 2018-08-07 | $33.05 | $33.05 | $32.82 | $32.82 | $28.16 | 37,996 |
| 2018-08-06 | $32.77 | $32.86 | $32.77 | $32.84 | $28.18 | 29,026 |
| 2018-08-03 | $32.76 | $32.89 | $32.71 | $32.88 | $28.21 | 24,422 |
| 2018-08-02 | $32.70 | $32.84 | $32.68 | $32.79 | $28.14 | 18,034 |
| 2018-08-01 | $32.94 | $32.95 | $32.82 | $32.90 | $28.23 | 39,450 |
| 2018-07-31 | $33.03 | $33.12 | $32.98 | $33.03 | $28.34 | 35,474 |
| 2018-07-30 | $32.98 | $33.08 | $32.93 | $32.98 | $28.30 | 20,823 |
| 2018-07-27 | $33.00 | $33.04 | $32.90 | $32.99 | $28.31 | 15,385 |
| 2018-07-26 | $32.88 | $33.00 | $32.86 | $32.94 | $28.27 | 40,929 |
| 2018-07-25 | $32.81 | $33.05 | $32.73 | $32.99 | $28.31 | 40,578 |
| 2018-07-24 | $32.89 | $32.95 | $32.78 | $32.81 | $28.15 | 87,532 |
| 2018-07-23 | $32.80 | $32.80 | $32.70 | $32.74 | $28.09 | 35,430 |
| 2018-07-20 | $32.76 | $32.85 | $32.76 | $32.85 | $28.19 | 32,599 |
| 2018-07-19 | $32.49 | $32.66 | $32.46 | $32.58 | $27.96 | 25,981 |
| 2018-07-18 | $32.66 | $32.73 | $32.59 | $32.71 | $28.07 | 20,982 |
| 2018-07-17 | $32.59 | $32.70 | $32.56 | $32.70 | $28.06 | 61,950 |
| 2018-07-16 | $32.59 | $32.68 | $32.58 | $32.63 | $28.00 | 31,830 |
| 2018-07-13 | $32.56 | $32.64 | $32.47 | $32.63 | $28.00 | 40,670 |
| 2018-07-12 | $32.51 | $32.60 | $32.45 | $32.60 | $27.97 | 21,728 |
| 2018-07-11 | $32.50 | $32.59 | $32.30 | $32.33 | $27.74 | 97,089 |
| 2018-07-10 | $32.65 | $32.75 | $32.62 | $32.72 | $28.08 | 66,352 |
| 2018-07-09 | $32.80 | $32.84 | $32.72 | $32.78 | $28.13 | 28,117 |
| 2018-07-06 | $32.46 | $32.65 | $32.46 | $32.59 | $27.97 | 59,084 |
| 2018-07-05 | $32.43 | $32.47 | $32.34 | $32.45 | $27.85 | 35,843 |
| 2018-07-03 | $32.27 | $32.29 | $32.17 | $32.19 | $27.62 | 39,531 |
| 2018-07-02 | $31.92 | $32.03 | $31.88 | $32.03 | $27.49 | 118,351 |
| 2018-06-29 | $32.24 | $32.32 | $32.18 | $32.22 | $27.65 | 54,051 |
| 2018-06-28 | $31.96 | $32.11 | $31.93 | $32.10 | $27.55 | 42,242 |
| 2018-06-27 | $32.23 | $32.30 | $31.93 | $31.93 | $27.40 | 54,157 |
| 2018-06-26 | $32.30 | $32.35 | $32.21 | $32.29 | $27.71 | 37,294 |
| 2018-06-25 | $32.32 | $32.32 | $32.10 | $32.14 | $27.58 | 28,404 |
| 2018-06-22 | $32.50 | $32.58 | $32.43 | $32.51 | $27.90 | 39,274 |
| 2018-06-21 | $32.26 | $32.27 | $32.17 | $32.17 | $27.61 | 34,682 |
| 2018-06-20 | $32.33 | $32.38 | $32.26 | $32.28 | $27.70 | 52,454 |
| 2018-06-19 | $32.16 | $32.33 | $32.15 | $32.33 | $27.74 | 44,423 |
| 2018-06-18 | $32.38 | $32.52 | $32.38 | $32.47 | $27.86 | 283,278 |
| 2018-06-15 | $33.10 | $33.13 | $33.01 | $33.10 | $27.99 | 32,910 |
| 2018-06-14 | $33.37 | $33.37 | $33.18 | $33.22 | $28.09 | 32,963 |
| 2018-06-13 | $33.43 | $33.45 | $33.24 | $33.39 | $28.23 | 28,281 |
| 2018-06-12 | $33.49 | $33.53 | $33.35 | $33.42 | $28.26 | 135,806 |
| 2018-06-11 | $33.43 | $33.57 | $33.37 | $33.48 | $28.31 | 29,009 |
| 2018-06-08 | $33.33 | $33.47 | $33.26 | $33.37 | $28.22 | 114,975 |
| 2018-06-07 | $33.48 | $33.48 | $33.28 | $33.34 | $28.19 | 99,747 |
| 2018-06-06 | $33.42 | $33.46 | $33.36 | $33.43 | $28.27 | 21,958 |
| 2018-06-05 | $33.33 | $33.34 | $33.25 | $33.29 | $28.15 | 28,660 |
| 2018-06-04 | $33.37 | $33.37 | $33.29 | $33.31 | $28.17 | 36,988 |
| 2018-06-01 | $33.14 | $33.19 | $33.05 | $33.12 | $28.01 | 149,400 |
| 2018-05-31 | $33.16 | $33.16 | $32.96 | $33.08 | $27.97 | 30,614 |
| 2018-05-30 | $33.03 | $33.28 | $33.03 | $33.27 | $28.13 | 50,007 |
| 2018-05-29 | $32.93 | $33.01 | $32.71 | $32.86 | $27.79 | 53,064 |
| 2018-05-25 | $33.29 | $33.37 | $33.23 | $33.30 | $28.16 | 30,574 |
| 2018-05-24 | $33.41 | $33.43 | $33.24 | $33.36 | $28.21 | 140,582 |
| 2018-05-23 | $33.33 | $33.37 | $33.23 | $33.35 | $28.20 | 64,630 |
| 2018-05-22 | $33.62 | $33.70 | $33.52 | $33.52 | $28.34 | 47,667 |
| 2018-05-21 | $33.53 | $33.62 | $33.49 | $33.60 | $28.41 | 97,279 |
| 2018-05-18 | $33.35 | $33.39 | $33.32 | $33.38 | $28.23 | 43,575 |
| 2018-05-17 | $33.47 | $33.51 | $33.38 | $33.42 | $28.26 | 93,015 |
| 2018-05-16 | $33.39 | $33.50 | $33.38 | $33.41 | $28.25 | 48,745 |
| 2018-05-15 | $33.35 | $33.46 | $33.28 | $33.42 | $28.26 | 43,326 |
| 2018-05-14 | $33.72 | $33.79 | $33.63 | $33.68 | $28.48 | 52,527 |
| 2018-05-11 | $33.70 | $33.75 | $33.68 | $33.69 | $28.49 | 31,341 |
| 2018-05-10 | $33.62 | $33.73 | $33.54 | $33.70 | $28.50 | 68,970 |
| 2018-05-09 | $33.41 | $33.51 | $33.34 | $33.43 | $28.27 | 79,238 |
| 2018-05-08 | $33.41 | $33.42 | $33.31 | $33.41 | $28.25 | 82,823 |
| 2018-05-07 | $33.46 | $33.51 | $33.32 | $33.43 | $28.27 | 45,635 |
| 2018-05-04 | $33.18 | $33.47 | $33.18 | $33.45 | $28.28 | 24,053 |
| 2018-05-03 | $33.34 | $33.41 | $33.12 | $33.37 | $28.22 | 34,643 |
| 2018-05-02 | $33.43 | $33.54 | $33.28 | $33.31 | $28.17 | 83,314 |
| 2018-05-01 | $33.33 | $33.43 | $33.19 | $33.35 | $28.20 | 124,582 |
| 2018-04-30 | $33.51 | $33.57 | $33.43 | $33.46 | $28.29 | 100,469 |
| 2018-04-27 | $33.43 | $33.54 | $33.43 | $33.53 | $28.35 | 31,753 |
| 2018-04-26 | $33.37 | $33.47 | $33.34 | $33.42 | $28.26 | 46,004 |
| 2018-04-25 | $33.14 | $33.25 | $33.09 | $33.23 | $28.10 | 83,590 |
| 2018-04-24 | $33.42 | $33.44 | $33.22 | $33.24 | $28.11 | 100,879 |
| 2018-04-23 | $33.36 | $33.44 | $33.31 | $33.41 | $28.25 | 114,165 |
| 2018-04-20 | $33.46 | $33.50 | $33.38 | $33.40 | $28.24 | 34,203 |
| 2018-04-19 | $33.71 | $33.71 | $33.48 | $33.54 | $28.36 | 48,167 |
| 2018-04-18 | $33.69 | $33.76 | $33.68 | $33.72 | $28.51 | 35,279 |
| 2018-04-17 | $33.57 | $33.65 | $33.51 | $33.61 | $28.42 | 79,545 |
| 2018-04-16 | $33.45 | $33.51 | $33.40 | $33.51 | $28.34 | 31,233 |
| 2018-04-13 | $33.45 | $33.45 | $33.30 | $33.36 | $28.21 | 28,095 |
| 2018-04-12 | $33.36 | $33.45 | $33.34 | $33.44 | $28.28 | 66,397 |
| 2018-04-11 | $33.40 | $33.52 | $33.38 | $33.40 | $28.24 | 34,742 |
| 2018-04-10 | $33.57 | $33.59 | $33.43 | $33.51 | $28.34 | 46,268 |
| 2018-04-09 | $33.27 | $33.46 | $33.23 | $33.32 | $28.17 | 31,885 |
| 2018-04-06 | $33.17 | $33.30 | $32.92 | $33.02 | $27.92 | 62,972 |
| 2018-04-05 | $33.11 | $33.28 | $33.08 | $33.20 | $28.07 | 52,567 |
| 2018-04-04 | $32.69 | $33.08 | $32.52 | $33.06 | $27.95 | 76,292 |
| 2018-04-03 | $32.92 | $33.01 | $32.78 | $32.98 | $27.89 | 109,391 |
| 2018-04-02 | $32.99 | $33.07 | $32.60 | $32.78 | $27.72 | 184,030 |
| 2018-03-29 | $32.97 | $33.25 | $32.97 | $33.15 | $28.03 | 63,791 |
| 2018-03-28 | $32.78 | $33.04 | $32.72 | $32.78 | $27.72 | 83,595 |
| 2018-03-27 | $32.95 | $33.06 | $32.61 | $32.71 | $27.66 | 152,752 |
| 2018-03-26 | $32.86 | $32.94 | $32.63 | $32.86 | $27.79 | 119,291 |
| 2018-03-23 | $32.99 | $33.01 | $32.54 | $32.60 | $27.57 | 105,879 |
| 2018-03-22 | $33.01 | $33.08 | $32.77 | $32.80 | $27.74 | 32,582 |
| 2018-03-21 | $33.16 | $33.40 | $33.15 | $33.28 | $28.14 | 37,103 |
| 2018-03-20 | $33.11 | $33.17 | $33.07 | $33.13 | $28.01 | 46,612 |
| 2018-03-19 | $33.14 | $33.21 | $33.02 | $33.11 | $28.00 | 86,131 |
| 2018-03-16 | $33.44 | $33.52 | $33.35 | $33.36 | $28.13 | 37,603 |
| 2018-03-15 | $33.44 | $33.53 | $33.36 | $33.41 | $28.17 | 65,803 |
| 2018-03-14 | $33.54 | $33.54 | $33.34 | $33.43 | $28.18 | 43,412 |
| 2018-03-13 | $33.61 | $33.66 | $33.30 | $33.37 | $28.13 | 59,140 |
| 2018-03-12 | $33.49 | $33.56 | $33.47 | $33.56 | $28.29 | 55,638 |
| 2018-03-09 | $33.46 | $33.55 | $33.37 | $33.55 | $28.29 | 87,579 |
| 2018-03-08 | $33.30 | $33.36 | $33.24 | $33.32 | $28.09 | 36,915 |
| 2018-03-07 | $33.16 | $33.28 | $33.07 | $33.27 | $28.05 | 37,326 |
| 2018-03-06 | $33.19 | $33.26 | $33.16 | $33.20 | $27.99 | 65,875 |
| 2018-03-05 | $32.80 | $33.11 | $32.80 | $33.10 | $27.91 | 93,218 |
| 2018-03-02 | $32.84 | $33.00 | $32.69 | $32.94 | $27.77 | 48,762 |
| 2018-03-01 | $33.01 | $33.12 | $32.65 | $32.87 | $27.71 | 70,386 |
| 2018-02-28 | $33.48 | $33.53 | $33.19 | $33.20 | $27.99 | 35,504 |
| 2018-02-27 | $33.71 | $33.72 | $33.43 | $33.43 | $28.18 | 68,089 |
| 2018-02-26 | $33.82 | $33.96 | $33.71 | $33.93 | $28.61 | 87,192 |
| 2018-02-23 | $33.49 | $33.69 | $33.49 | $33.66 | $28.38 | 42,025 |
| 2018-02-22 | $33.34 | $33.49 | $33.31 | $33.35 | $28.12 | 55,870 |
| 2018-02-21 | $33.46 | $33.67 | $33.24 | $33.25 | $28.03 | 56,060 |
| 2018-02-20 | $33.47 | $33.53 | $33.33 | $33.37 | $28.13 | 60,344 |
| 2018-02-16 | $33.42 | $33.69 | $33.42 | $33.52 | $28.26 | 87,537 |
| 2018-02-15 | $33.35 | $33.50 | $33.19 | $33.45 | $28.20 | 148,855 |
| 2018-02-14 | $32.66 | $33.27 | $32.66 | $33.26 | $28.04 | 49,633 |
| 2018-02-13 | $32.80 | $32.89 | $32.72 | $32.82 | $27.67 | 46,414 |
| 2018-02-12 | $32.83 | $33.03 | $32.76 | $32.95 | $27.78 | 73,614 |
| 2018-02-09 | $32.70 | $32.80 | $32.06 | $32.61 | $27.49 | 87,837 |
| 2018-02-08 | $33.27 | $33.27 | $32.52 | $32.52 | $27.42 | 145,608 |
| 2018-02-07 | $33.29 | $33.47 | $33.14 | $33.17 | $27.97 | 44,323 |
| 2018-02-06 | $32.90 | $33.52 | $32.76 | $33.43 | $28.18 | 129,617 |
| 2018-02-05 | $33.91 | $33.95 | $33.05 | $33.16 | $27.96 | 174,837 |
| 2018-02-02 | $34.55 | $34.63 | $34.18 | $34.18 | $28.82 | 106,664 |
| 2018-02-01 | $34.85 | $34.98 | $34.81 | $34.92 | $29.44 | 62,260 |
| 2018-01-31 | $35.05 | $35.10 | $34.86 | $34.90 | $29.42 | 90,546 |
| 2018-01-30 | $34.96 | $34.99 | $34.80 | $34.82 | $29.36 | 211,836 |
| 2018-01-29 | $35.06 | $35.09 | $34.95 | $34.98 | $29.49 | 104,526 |
| 2018-01-26 | $35.22 | $35.35 | $35.18 | $35.29 | $29.75 | 83,713 |
| 2018-01-25 | $35.23 | $35.27 | $34.96 | $35.04 | $29.54 | 175,470 |
| 2018-01-24 | $35.19 | $35.27 | $35.05 | $35.16 | $29.64 | 94,974 |
| 2018-01-23 | $34.87 | $34.95 | $34.83 | $34.91 | $29.43 | 82,599 |
| 2018-01-22 | $34.72 | $34.86 | $34.67 | $34.85 | $29.38 | 65,846 |
| 2018-01-19 | $34.70 | $34.77 | $34.67 | $34.67 | $29.23 | 58,286 |
| 2018-01-18 | $34.60 | $34.68 | $34.55 | $34.63 | $29.20 | 82,181 |
| 2018-01-17 | $34.55 | $34.79 | $34.49 | $34.65 | $29.21 | 86,718 |
| 2018-01-16 | $34.50 | $34.54 | $34.42 | $34.46 | $29.05 | 76,062 |
| 2018-01-12 | $34.26 | $34.45 | $34.25 | $34.40 | $29.00 | 51,283 |
| 2018-01-11 | $34.16 | $34.23 | $34.12 | $34.19 | $28.83 | 114,108 |
| 2018-01-10 | $34.20 | $34.20 | $34.06 | $34.06 | $28.72 | 65,089 |
| 2018-01-09 | $34.18 | $34.26 | $34.13 | $34.26 | $28.88 | 139,365 |
| 2018-01-08 | $34.20 | $34.24 | $34.14 | $34.20 | $28.83 | 89,158 |
| 2018-01-05 | $34.19 | $34.26 | $34.14 | $34.24 | $28.87 | 144,315 |
| 2018-01-04 | $34.00 | $34.09 | $33.99 | $34.07 | $28.72 | 66,177 |
| 2018-01-03 | $33.83 | $33.89 | $33.78 | $33.89 | $28.57 | 57,514 |
| 2018-01-02 | $33.76 | $33.86 | $33.74 | $33.86 | $28.55 | 134,277 |
| 2017-12-29 | $33.76 | $33.79 | $33.66 | $33.66 | $28.38 | 47,988 |
| 2017-12-28 | $33.68 | $33.70 | $33.61 | $33.67 | $28.39 | 38,011 |
| 2017-12-27 | $33.55 | $33.62 | $33.45 | $33.58 | $28.31 | 60,404 |
| 2017-12-26 | $33.41 | $33.52 | $33.37 | $33.40 | $28.16 | 32,817 |
| 2017-12-22 | $33.35 | $33.42 | $33.25 | $33.37 | $28.13 | 42,712 |
| 2017-12-21 | $33.33 | $33.47 | $33.32 | $33.41 | $28.17 | 108,126 |
| 2017-12-20 | $33.44 | $33.44 | $33.28 | $33.30 | $28.07 | 89,606 |
| 2017-12-19 | $33.45 | $33.45 | $33.33 | $33.38 | $28.14 | 82,204 |
| 2017-12-18 | $33.57 | $33.61 | $33.46 | $33.51 | $28.25 | 63,563 |
| 2017-12-15 | $33.84 | $33.84 | $33.72 | $33.76 | $28.08 | 63,282 |
| 2017-12-14 | $33.93 | $33.97 | $33.83 | $33.85 | $28.15 | 56,766 |
| 2017-12-13 | $33.82 | $34.03 | $33.82 | $33.96 | $28.24 | 48,621 |
| 2017-12-12 | $33.71 | $33.79 | $33.69 | $33.75 | $28.07 | 77,159 |
| 2017-12-11 | $33.78 | $33.82 | $33.75 | $33.78 | $28.09 | 34,939 |
| 2017-12-08 | $33.73 | $33.80 | $33.71 | $33.79 | $28.10 | 55,702 |
| 2017-12-07 | $33.64 | $33.76 | $33.64 | $33.67 | $28.00 | 72,496 |
| 2017-12-06 | $33.72 | $33.78 | $33.66 | $33.68 | $28.01 | 61,048 |
| 2017-12-05 | $33.84 | $33.88 | $33.72 | $33.78 | $28.09 | 61,754 |
| 2017-12-04 | $33.91 | $33.93 | $33.74 | $33.75 | $28.07 | 60,003 |
| 2017-12-01 | $33.81 | $33.89 | $33.74 | $33.87 | $28.17 | 66,364 |
| 2017-11-30 | $33.88 | $33.92 | $33.76 | $33.80 | $28.11 | 63,399 |
| 2017-11-29 | $33.82 | $33.82 | $33.65 | $33.70 | $28.03 | 29,781 |
| 2017-11-28 | $33.82 | $33.90 | $33.73 | $33.82 | $28.13 | 55,798 |
| 2017-11-27 | $33.86 | $33.87 | $33.71 | $33.73 | $28.05 | 46,801 |
| 2017-11-24 | $33.80 | $33.87 | $33.80 | $33.86 | $28.16 | 8,428 |
| 2017-11-22 | $33.65 | $33.68 | $33.54 | $33.65 | $27.99 | 53,003 |
| 2017-11-21 | $33.56 | $33.65 | $33.56 | $33.60 | $27.94 | 69,412 |
| 2017-11-20 | $33.34 | $33.44 | $33.34 | $33.36 | $27.74 | 76,926 |
| 2017-11-17 | $33.30 | $33.35 | $33.15 | $33.29 | $27.69 | 140,841 |
| 2017-11-16 | $33.25 | $33.35 | $33.25 | $33.30 | $27.69 | 36,975 |
| 2017-11-15 | $33.11 | $33.19 | $33.06 | $33.16 | $27.58 | 47,004 |
| 2017-11-14 | $33.18 | $33.28 | $33.14 | $33.23 | $27.64 | 61,776 |
| 2017-11-13 | $33.08 | $33.24 | $33.08 | $33.18 | $27.59 | 62,541 |
| 2017-11-10 | $33.33 | $33.36 | $33.23 | $33.33 | $27.72 | 100,406 |
| 2017-11-09 | $33.30 | $33.45 | $33.26 | $33.45 | $27.82 | 110,564 |
| 2017-11-08 | $33.43 | $33.51 | $33.35 | $33.50 | $27.86 | 66,955 |
| 2017-11-07 | $33.37 | $33.43 | $33.27 | $33.35 | $27.74 | 59,470 |
| 2017-11-06 | $33.36 | $33.47 | $33.36 | $33.45 | $27.82 | 50,056 |
| 2017-11-03 | $33.45 | $33.46 | $33.32 | $33.42 | $27.79 | 45,842 |
| 2017-11-02 | $33.27 | $33.40 | $33.27 | $33.39 | $27.77 | 65,559 |
| 2017-11-01 | $33.34 | $33.44 | $33.26 | $33.28 | $27.68 | 89,283 |
| 2017-10-31 | $33.26 | $33.33 | $33.24 | $33.29 | $27.69 | 51,345 |
| 2017-10-30 | $33.17 | $33.27 | $33.17 | $33.25 | $27.65 | 69,388 |
| 2017-10-27 | $33.13 | $33.23 | $33.03 | $33.22 | $27.63 | 92,829 |
| 2017-10-26 | $33.23 | $33.25 | $33.11 | $33.17 | $27.59 | 63,976 |
| 2017-10-25 | $33.28 | $33.28 | $33.02 | $33.13 | $27.55 | 114,723 |
| 2017-10-24 | $33.32 | $33.36 | $33.28 | $33.31 | $27.70 | 81,142 |
| 2017-10-23 | $33.36 | $33.41 | $33.31 | $33.34 | $27.73 | 66,781 |
| 2017-10-20 | $33.45 | $33.47 | $33.38 | $33.38 | $27.76 | 55,716 |
| 2017-10-19 | $33.45 | $33.57 | $33.41 | $33.56 | $27.91 | 36,446 |
| 2017-10-18 | $33.45 | $33.56 | $33.43 | $33.51 | $27.87 | 74,186 |
| 2017-10-17 | $33.36 | $33.43 | $33.32 | $33.43 | $27.80 | 55,687 |
| 2017-10-16 | $33.49 | $33.50 | $33.42 | $33.43 | $27.80 | 81,953 |
| 2017-10-13 | $33.57 | $33.57 | $33.49 | $33.52 | $27.88 | 55,288 |
| 2017-10-12 | $33.44 | $33.48 | $33.39 | $33.43 | $27.80 | 260,575 |
| 2017-10-11 | $33.36 | $33.47 | $33.35 | $33.46 | $27.83 | 70,068 |
| 2017-10-10 | $33.29 | $33.41 | $33.29 | $33.34 | $27.73 | 2,766,229 |
| 2017-10-09 | $33.18 | $33.20 | $33.09 | $33.11 | $27.54 | 106,193 |
| 2017-10-06 | $33.01 | $33.16 | $33.00 | $33.14 | $27.56 | 58,836 |
| 2017-10-05 | $33.15 | $33.23 | $33.12 | $33.20 | $27.61 | 97,761 |
| 2017-10-04 | $33.12 | $33.21 | $33.12 | $33.20 | $27.61 | 100,901 |
| 2017-10-03 | $33.13 | $33.22 | $33.11 | $33.21 | $27.62 | 47,589 |
| 2017-10-02 | $33.07 | $33.21 | $33.07 | $33.12 | $27.54 | 130,038 |
| 2017-09-29 | $33.12 | $33.20 | $33.05 | $33.18 | $27.59 | 70,180 |
| 2017-09-28 | $32.97 | $33.11 | $32.88 | $33.09 | $27.52 | 90,718 |
| 2017-09-27 | $32.85 | $33.01 | $32.85 | $32.92 | $27.38 | 136,948 |
| 2017-09-26 | $33.04 | $33.07 | $32.94 | $33.02 | $27.46 | 57,155 |
| 2017-09-25 | $33.14 | $33.20 | $33.02 | $33.14 | $27.56 | 48,862 |
| 2017-09-22 | $33.18 | $33.29 | $33.13 | $33.19 | $27.60 | 54,445 |
| 2017-09-21 | $33.08 | $33.19 | $33.07 | $33.11 | $27.54 | 53,370 |
| 2017-09-20 | $33.34 | $33.40 | $33.07 | $33.19 | $27.60 | 83,529 |
| 2017-09-19 | $33.28 | $33.36 | $33.22 | $33.35 | $27.73 | 107,070 |
| 2017-09-18 | $33.35 | $33.39 | $33.16 | $33.27 | $27.67 | 109,698 |
| 2017-09-15 | $33.44 | $33.51 | $33.40 | $33.42 | $27.62 | 47,793 |
| 2017-09-14 | $33.32 | $33.46 | $33.30 | $33.40 | $27.60 | 35,908 |
| 2017-09-13 | $33.54 | $33.54 | $33.36 | $33.43 | $27.63 | 51,810 |
| 2017-09-12 | $33.71 | $33.71 | $33.55 | $33.56 | $27.74 | 146,955 |
| 2017-09-11 | $33.65 | $33.69 | $33.60 | $33.63 | $27.79 | 45,860 |
| 2017-09-08 | $33.55 | $33.65 | $33.52 | $33.57 | $27.74 | 68,988 |
| 2017-09-07 | $33.48 | $33.57 | $33.44 | $33.47 | $27.66 | 38,015 |
| 2017-09-06 | $33.14 | $33.30 | $33.14 | $33.26 | $27.49 | 79,730 |
| 2017-09-05 | $33.23 | $33.23 | $32.98 | $33.11 | $27.36 | 79,604 |
| 2017-09-01 | $33.30 | $33.37 | $33.16 | $33.23 | $27.46 | 72,345 |
| 2017-08-31 | $33.03 | $33.22 | $32.95 | $33.20 | $27.44 | 89,534 |
| 2017-08-30 | $32.88 | $32.94 | $32.85 | $32.87 | $27.17 | 95,142 |
| 2017-08-29 | $32.91 | $33.00 | $32.84 | $32.94 | $27.22 | 66,316 |
| 2017-08-28 | $33.07 | $33.13 | $32.98 | $33.00 | $27.27 | 70,667 |
| 2017-08-25 | $32.92 | $33.10 | $32.88 | $33.07 | $27.33 | 56,355 |
| 2017-08-24 | $33.00 | $33.04 | $32.89 | $32.92 | $27.21 | 198,096 |
| 2017-08-23 | $32.84 | $33.04 | $32.80 | $33.00 | $27.27 | 82,586 |
| 2017-08-22 | $32.92 | $33.02 | $32.92 | $33.02 | $27.29 | 65,531 |
| 2017-08-21 | $32.86 | $32.92 | $32.74 | $32.86 | $27.16 | 43,960 |
| 2017-08-18 | $32.82 | $32.85 | $32.70 | $32.80 | $27.11 | 47,820 |
| 2017-08-17 | $32.90 | $32.93 | $32.67 | $32.71 | $27.03 | 57,104 |
| 2017-08-16 | $32.82 | $33.02 | $32.82 | $32.97 | $27.25 | 47,116 |
| 2017-08-15 | $32.73 | $32.78 | $32.66 | $32.73 | $27.05 | 58,891 |
| 2017-08-14 | $32.77 | $32.90 | $32.77 | $32.81 | $27.12 | 67,553 |
| 2017-08-11 | $32.64 | $32.72 | $32.59 | $32.69 | $27.02 | 58,598 |
| 2017-08-10 | $32.80 | $32.80 | $32.63 | $32.64 | $26.98 | 49,151 |
| 2017-08-09 | $32.88 | $32.94 | $32.84 | $32.92 | $27.21 | 41,898 |
| 2017-08-08 | $33.04 | $33.10 | $32.96 | $33.03 | $27.30 | 60,023 |
| 2017-08-07 | $33.04 | $33.11 | $33.00 | $33.05 | $27.31 | 180,661 |
| 2017-08-04 | $33.16 | $33.16 | $33.06 | $33.11 | $27.36 | 55,340 |
| 2017-08-03 | $33.21 | $33.29 | $33.15 | $33.19 | $27.43 | 119,421 |
| 2017-08-02 | $33.16 | $33.23 | $33.09 | $33.17 | $27.41 | 110,737 |
| 2017-08-01 | $33.24 | $33.28 | $33.12 | $33.15 | $27.40 | 186,869 |
| 2017-07-31 | $33.07 | $33.11 | $32.96 | $33.07 | $27.33 | 41,079 |
| 2017-07-28 | $33.02 | $33.09 | $32.94 | $33.09 | $27.35 | 71,681 |
| 2017-07-27 | $33.19 | $33.20 | $32.93 | $33.02 | $27.29 | 35,066 |
| 2017-07-26 | $33.00 | $33.18 | $32.89 | $33.11 | $27.36 | 64,925 |
| 2017-07-25 | $33.08 | $33.08 | $32.90 | $32.92 | $27.21 | 51,496 |
| 2017-07-24 | $32.92 | $32.93 | $32.80 | $32.92 | $27.21 | 49,412 |
| 2017-07-21 | $32.95 | $32.98 | $32.85 | $32.97 | $27.25 | 62,755 |
| 2017-07-20 | $32.91 | $33.03 | $32.83 | $32.95 | $27.23 | 58,016 |
| 2017-07-19 | $32.83 | $32.92 | $32.80 | $32.91 | $27.20 | 62,622 |
| 2017-07-18 | $32.67 | $32.68 | $32.58 | $32.68 | $27.00 | 71,832 |
| 2017-07-17 | $32.64 | $32.66 | $32.52 | $32.57 | $26.92 | 58,149 |
| 2017-07-14 | $32.52 | $32.68 | $32.51 | $32.63 | $26.97 | 84,195 |
| 2017-07-13 | $32.38 | $32.44 | $32.33 | $32.40 | $26.78 | 95,211 |
| 2017-07-12 | $32.14 | $32.36 | $32.09 | $32.30 | $26.69 | 80,748 |
| 2017-07-11 | $31.93 | $32.04 | $31.84 | $31.98 | $26.43 | 66,476 |
| 2017-07-10 | $31.92 | $32.08 | $31.92 | $32.05 | $26.49 | 70,952 |
| 2017-07-07 | $31.90 | $32.02 | $31.82 | $32.00 | $26.45 | 93,872 |
| 2017-07-06 | $31.96 | $32.01 | $31.89 | $31.91 | $26.37 | 91,490 |
| 2017-07-05 | $32.00 | $32.14 | $31.92 | $32.10 | $26.53 | 93,622 |
| 2017-07-03 | $32.35 | $32.35 | $32.15 | $32.19 | $26.60 | 103,039 |
| 2017-06-30 | $32.31 | $32.34 | $32.16 | $32.31 | $26.70 | 132,118 |
| 2017-06-29 | $32.42 | $32.42 | $32.14 | $32.27 | $26.67 | 189,326 |
| 2017-06-28 | $32.41 | $32.55 | $32.32 | $32.53 | $26.88 | 321,745 |
| 2017-06-27 | $32.27 | $32.33 | $32.16 | $32.24 | $26.64 | 80,963 |
| 2017-06-26 | $32.35 | $32.41 | $32.23 | $32.27 | $26.67 | 80,258 |
| 2017-06-23 | $32.14 | $32.26 | $32.08 | $32.22 | $26.63 | 114,291 |
| 2017-06-22 | $32.15 | $32.21 | $32.12 | $32.14 | $26.56 | 57,922 |
| 2017-06-21 | $32.09 | $32.21 | $32.04 | $32.08 | $26.51 | 56,365 |
| 2017-06-20 | $32.38 | $32.45 | $32.20 | $32.20 | $26.61 | 61,757 |
| 2017-06-19 | $32.40 | $32.55 | $32.40 | $32.48 | $26.84 | 58,960 |
| 2017-06-16 | $32.34 | $32.43 | $32.23 | $32.43 | $26.80 | 46,763 |
| 2017-06-15 | $32.35 | $32.49 | $32.29 | $32.46 | $26.57 | 68,122 |
| 2017-06-14 | $32.83 | $32.85 | $32.58 | $32.64 | $26.72 | 84,243 |
| 2017-06-13 | $32.56 | $32.64 | $32.52 | $32.62 | $26.70 | 66,251 |
| 2017-06-12 | $32.33 | $32.33 | $32.26 | $32.32 | $26.46 | 36,132 |
| 2017-06-09 | $32.41 | $32.55 | $32.33 | $32.43 | $26.55 | 36,655 |
| 2017-06-08 | $32.49 | $32.49 | $32.41 | $32.47 | $26.58 | 95,927 |
| 2017-06-07 | $32.66 | $32.69 | $32.50 | $32.57 | $26.66 | 81,098 |
| 2017-06-06 | $32.60 | $32.66 | $32.58 | $32.62 | $26.70 | 105,585 |
| 2017-06-05 | $32.69 | $32.69 | $32.61 | $32.61 | $26.69 | 77,548 |
| 2017-06-02 | $32.71 | $32.79 | $32.60 | $32.77 | $26.82 | 228,483 |
| 2017-06-01 | $32.47 | $32.55 | $32.41 | $32.54 | $26.64 | 77,351 |
| 2017-05-31 | $32.38 | $32.47 | $32.30 | $32.31 | $26.45 | 75,377 |
| 2017-05-30 | $32.20 | $32.30 | $32.17 | $32.28 | $26.42 | 68,561 |
| 2017-05-26 | $32.28 | $32.31 | $32.22 | $32.25 | $26.40 | 50,088 |
| 2017-05-25 | $32.35 | $32.40 | $32.30 | $32.31 | $26.45 | 67,320 |
| 2017-05-24 | $32.19 | $32.32 | $32.16 | $32.27 | $26.42 | 62,874 |
| 2017-05-23 | $32.31 | $32.32 | $32.17 | $32.17 | $26.33 | 42,750 |
| 2017-05-22 | $32.19 | $32.24 | $32.17 | $32.21 | $26.37 | 70,370 |
| 2017-05-19 | $31.97 | $32.12 | $31.94 | $32.06 | $26.24 | 69,916 |
| 2017-05-18 | $31.71 | $31.83 | $31.70 | $31.78 | $26.01 | 164,212 |
| 2017-05-17 | $31.86 | $31.95 | $31.72 | $31.75 | $25.99 | 101,611 |
| 2017-05-16 | $32.02 | $32.05 | $31.94 | $32.01 | $26.20 | 285,755 |
| 2017-05-15 | $31.87 | $31.94 | $31.79 | $31.90 | $26.11 | 92,303 |
| 2017-05-12 | $31.63 | $31.78 | $31.63 | $31.74 | $25.98 | 52,543 |
| 2017-05-11 | $31.63 | $31.68 | $31.56 | $31.61 | $25.88 | 76,868 |
| 2017-05-10 | $31.72 | $31.79 | $31.68 | $31.72 | $25.97 | 73,769 |
| 2017-05-09 | $31.76 | $31.76 | $31.64 | $31.66 | $25.92 | 158,361 |
| 2017-05-08 | $31.79 | $31.79 | $31.72 | $31.77 | $26.01 | 69,445 |
| 2017-05-05 | $31.63 | $31.91 | $31.62 | $31.87 | $26.09 | 91,564 |
| 2017-05-04 | $31.57 | $31.66 | $31.55 | $31.65 | $25.91 | 131,136 |
| 2017-05-03 | $31.59 | $31.62 | $31.50 | $31.51 | $25.79 | 75,321 |
| 2017-05-02 | $31.54 | $31.63 | $31.53 | $31.60 | $25.87 | 68,501 |
| 2017-05-01 | $31.58 | $31.58 | $31.42 | $31.44 | $25.74 | 76,760 |
| 2017-04-28 | $31.39 | $31.40 | $31.32 | $31.36 | $25.67 | 689,341 |
| 2017-04-27 | $31.41 | $31.42 | $31.28 | $31.38 | $25.69 | 79,408 |
| 2017-04-26 | $31.42 | $31.47 | $31.36 | $31.39 | $25.69 | 95,185 |
| 2017-04-25 | $31.40 | $31.52 | $31.40 | $31.46 | $25.75 | 49,643 |
| 2017-04-24 | $31.34 | $31.39 | $31.29 | $31.36 | $25.67 | 84,660 |
| 2017-04-21 | $30.91 | $30.96 | $30.88 | $30.94 | $25.33 | 68,781 |
| 2017-04-20 | $30.97 | $31.04 | $30.95 | $31.00 | $25.38 | 65,083 |
| 2017-04-19 | $30.93 | $30.93 | $30.75 | $30.77 | $25.19 | 68,510 |
| 2017-04-18 | $30.93 | $30.97 | $30.82 | $30.97 | $25.35 | 183,201 |
| 2017-04-17 | $31.01 | $31.09 | $30.97 | $31.04 | $25.41 | 51,944 |
| 2017-04-13 | $30.96 | $31.00 | $30.82 | $30.87 | $25.27 | 74,836 |
| 2017-04-12 | $30.90 | $30.99 | $30.87 | $30.97 | $25.35 | 78,888 |
| 2017-04-11 | $30.82 | $30.88 | $30.70 | $30.84 | $25.24 | 122,562 |
| 2017-04-10 | $30.71 | $30.79 | $30.71 | $30.78 | $25.20 | 78,815 |
| 2017-04-07 | $30.72 | $30.79 | $30.70 | $30.72 | $25.15 | 61,501 |
| 2017-04-06 | $30.80 | $30.83 | $30.73 | $30.78 | $25.20 | 40,050 |
| 2017-04-05 | $30.76 | $30.86 | $30.71 | $30.74 | $25.16 | 84,222 |
| 2017-04-04 | $30.66 | $30.79 | $30.65 | $30.76 | $25.18 | 73,081 |
| 2017-04-03 | $30.75 | $30.75 | $30.57 | $30.74 | $25.16 | 270,018 |
| 2017-03-31 | $30.73 | $30.84 | $30.73 | $30.79 | $25.20 | 70,721 |
| 2017-03-30 | $30.80 | $30.91 | $30.73 | $30.76 | $25.18 | 106,782 |
| 2017-03-29 | $30.74 | $30.83 | $30.69 | $30.81 | $25.22 | 86,511 |
| 2017-03-28 | $30.78 | $30.85 | $30.73 | $30.77 | $25.19 | 97,133 |
| 2017-03-27 | $30.60 | $30.76 | $30.60 | $30.72 | $25.15 | 191,663 |
| 2017-03-24 | $30.64 | $30.68 | $30.58 | $30.63 | $25.07 | 49,285 |
| 2017-03-23 | $30.47 | $30.64 | $30.44 | $30.56 | $25.02 | 62,032 |
| 2017-03-22 | $30.32 | $30.51 | $30.30 | $30.47 | $24.94 | 57,013 |
| 2017-03-21 | $30.70 | $30.72 | $30.39 | $30.41 | $24.89 | 156,794 |
| 2017-03-20 | $30.58 | $30.60 | $30.49 | $30.52 | $24.98 | 58,880 |
| 2017-03-17 | $30.58 | $30.65 | $30.51 | $30.58 | $25.03 | 108,975 |
| 2017-03-16 | $30.59 | $30.60 | $30.51 | $30.56 | $24.98 | 99,287 |
| 2017-03-15 | $30.04 | $30.47 | $30.04 | $30.47 | $24.91 | 59,984 |
| 2017-03-14 | $30.03 | $30.03 | $29.97 | $30.00 | $24.52 | 96,817 |
| 2017-03-13 | $30.13 | $30.19 | $30.11 | $30.18 | $24.67 | 71,127 |
| 2017-03-10 | $30.03 | $30.07 | $29.98 | $30.06 | $24.57 | 101,665 |
| 2017-03-09 | $29.90 | $29.91 | $29.82 | $29.87 | $24.42 | 98,491 |
| 2017-03-08 | $29.98 | $29.98 | $29.83 | $29.83 | $24.38 | 66,949 |
| 2017-03-07 | $30.01 | $30.03 | $29.94 | $30.02 | $24.54 | 41,200 |
| 2017-03-06 | $30.05 | $30.05 | $29.97 | $30.02 | $24.54 | 68,260 |
| 2017-03-03 | $29.99 | $30.08 | $29.91 | $30.08 | $24.59 | 86,079 |
| 2017-03-02 | $30.01 | $30.05 | $29.95 | $29.95 | $24.48 | 71,968 |
| 2017-03-01 | $30.15 | $30.25 | $30.01 | $30.20 | $24.69 | 158,189 |
| 2017-02-28 | $30.14 | $30.22 | $30.06 | $30.11 | $24.61 | 160,454 |
| 2017-02-27 | $30.16 | $30.26 | $30.09 | $30.15 | $24.64 | 124,590 |
| 2017-02-24 | $30.15 | $30.19 | $30.10 | $30.15 | $24.64 | 112,226 |
| 2017-02-23 | $30.31 | $30.31 | $30.25 | $30.29 | $24.76 | 61,144 |
| 2017-02-22 | $30.06 | $30.19 | $30.02 | $30.18 | $24.67 | 63,981 |
| 2017-02-21 | $30.04 | $30.09 | $29.99 | $30.09 | $24.60 | 113,733 |
| 2017-02-17 | $30.02 | $30.10 | $30.02 | $30.09 | $24.60 | 38,170 |
| 2017-02-16 | $30.00 | $30.04 | $29.95 | $30.03 | $24.55 | 66,130 |
| 2017-02-15 | $29.76 | $29.99 | $29.76 | $29.99 | $24.51 | 71,675 |
| 2017-02-14 | $29.90 | $29.94 | $29.75 | $29.86 | $24.41 | 55,544 |
| 2017-02-13 | $29.92 | $29.94 | $29.86 | $29.91 | $24.45 | 81,853 |
| 2017-02-10 | $29.82 | $29.93 | $29.79 | $29.89 | $24.43 | 219,564 |
| 2017-02-09 | $29.87 | $29.87 | $29.78 | $29.83 | $24.38 | 84,740 |
| 2017-02-08 | $29.66 | $29.74 | $29.63 | $29.72 | $24.29 | 88,902 |
| 2017-02-07 | $29.59 | $29.62 | $29.54 | $29.61 | $24.20 | 207,217 |
| 2017-02-06 | $29.58 | $29.58 | $29.48 | $29.56 | $24.16 | 124,405 |
| 2017-02-03 | $29.74 | $29.81 | $29.65 | $29.75 | $24.32 | 68,460 |
| 2017-02-02 | $29.65 | $29.72 | $29.59 | $29.62 | $24.21 | 104,208 |
| 2017-02-01 | $29.63 | $29.63 | $29.45 | $29.55 | $24.16 | 191,793 |
| 2017-01-31 | $29.49 | $29.58 | $29.43 | $29.58 | $24.18 | 395,302 |
| 2017-01-30 | $29.30 | $29.39 | $29.26 | $29.39 | $24.02 | 71,895 |
| 2017-01-27 | $29.55 | $29.59 | $29.42 | $29.51 | $24.12 | 107,503 |
| 2017-01-26 | $29.47 | $29.51 | $29.41 | $29.46 | $24.08 | 110,987 |
| 2017-01-25 | $29.46 | $29.60 | $29.42 | $29.59 | $24.19 | 119,296 |
| 2017-01-24 | $29.36 | $29.50 | $29.34 | $29.45 | $24.07 | 98,457 |
| 2017-01-23 | $29.21 | $29.30 | $29.15 | $29.30 | $23.95 | 103,872 |
| 2017-01-20 | $29.14 | $29.22 | $29.11 | $29.22 | $23.88 | 74,320 |
| 2017-01-19 | $29.12 | $29.12 | $28.99 | $29.10 | $23.79 | 92,092 |
| 2017-01-18 | $29.26 | $29.29 | $29.07 | $29.10 | $23.79 | 154,548 |
| 2017-01-17 | $29.27 | $29.45 | $29.24 | $29.30 | $23.95 | 206,509 |
| 2017-01-13 | $29.24 | $29.28 | $29.16 | $29.27 | $23.93 | 90,232 |
| 2017-01-12 | $29.27 | $29.27 | $29.08 | $29.16 | $23.84 | 287,898 |
| 2017-01-11 | $29.00 | $29.23 | $28.94 | $29.20 | $23.87 | 154,923 |
| 2017-01-10 | $29.06 | $29.10 | $28.99 | $29.02 | $23.72 | 1,127,541 |
| 2017-01-09 | $29.01 | $29.04 | $28.92 | $28.97 | $23.68 | 52,969 |
| 2017-01-06 | $29.02 | $29.05 | $28.94 | $28.96 | $23.67 | 102,074 |
| 2017-01-05 | $28.91 | $29.11 | $28.90 | $29.06 | $23.75 | 101,177 |
| 2017-01-04 | $28.67 | $28.84 | $28.64 | $28.80 | $23.54 | 144,301 |
| 2017-01-03 | $28.57 | $28.57 | $28.46 | $28.55 | $23.34 | 134,917 |
| 2016-12-30 | $28.55 | $28.55 | $28.38 | $28.46 | $23.26 | 117,275 |
| 2016-12-29 | $28.28 | $28.38 | $28.25 | $28.36 | $23.18 | 413,814 |
| 2016-12-28 | $28.14 | $28.18 | $28.07 | $28.14 | $23.00 | 105,833 |
| 2016-12-27 | $28.22 | $28.29 | $28.13 | $28.22 | $23.07 | 137,920 |
| 2016-12-23 | $28.14 | $28.16 | $28.09 | $28.15 | $23.01 | 179,775 |
| 2016-12-22 | $28.11 | $28.14 | $28.01 | $28.11 | $22.98 | 160,074 |
| 2016-12-21 | $28.18 | $28.26 | $28.15 | $28.16 | $23.02 | 130,594 |
| 2016-12-20 | $28.11 | $28.22 | $28.11 | $28.21 | $23.06 | 189,895 |
| 2016-12-19 | $28.16 | $28.21 | $28.07 | $28.08 | $22.95 | 159,663 |
| 2016-12-16 | $28.18 | $28.21 | $28.09 | $28.12 | $22.99 | 160,786 |
| 2016-12-15 | $28.70 | $28.71 | $28.62 | $28.62 | $22.98 | 185,309 |
| 2016-12-14 | $29.31 | $29.34 | $28.82 | $28.83 | $23.15 | 127,573 |
| 2016-12-13 | $29.30 | $29.42 | $29.26 | $29.31 | $23.53 | 426,681 |
| 2016-12-12 | $29.02 | $29.11 | $29.00 | $29.03 | $23.31 | 121,193 |
| 2016-12-09 | $29.02 | $29.12 | $28.99 | $29.12 | $23.38 | 130,139 |
| 2016-12-08 | $28.98 | $28.98 | $28.81 | $28.96 | $23.25 | 128,318 |
| 2016-12-07 | $28.81 | $29.03 | $28.76 | $29.01 | $23.29 | 84,553 |
| 2016-12-06 | $28.71 | $28.78 | $28.66 | $28.75 | $23.08 | 96,946 |
| 2016-12-05 | $28.60 | $28.74 | $28.58 | $28.67 | $23.02 | 117,196 |
| 2016-12-02 | $28.43 | $28.57 | $28.43 | $28.52 | $22.90 | 48,564 |
| 2016-12-01 | $28.50 | $28.50 | $28.36 | $28.43 | $22.82 | 93,586 |
| 2016-11-30 | $28.72 | $28.72 | $28.50 | $28.57 | $22.94 | 63,417 |
| 2016-11-29 | $28.47 | $28.69 | $28.47 | $28.65 | $23.00 | 67,993 |
| 2016-11-28 | $28.48 | $28.57 | $28.46 | $28.46 | $22.85 | 153,065 |
| 2016-11-25 | $28.50 | $28.50 | $28.46 | $28.50 | $22.88 | 40,591 |
| 2016-11-23 | $28.19 | $28.31 | $28.19 | $28.29 | $22.71 | 67,450 |
| 2016-11-22 | $28.34 | $28.34 | $28.24 | $28.29 | $22.71 | 110,356 |
| 2016-11-21 | $28.22 | $28.29 | $28.18 | $28.29 | $22.71 | 89,633 |
| 2016-11-18 | $28.20 | $28.20 | $28.07 | $28.11 | $22.57 | 122,009 |
| 2016-11-17 | $28.26 | $28.29 | $28.14 | $28.21 | $22.65 | 77,528 |
| 2016-11-16 | $28.03 | $28.15 | $28.03 | $28.11 | $22.57 | 195,937 |
| 2016-11-15 | $28.08 | $28.23 | $28.04 | $28.23 | $22.66 | 308,260 |
| 2016-11-14 | $28.14 | $28.14 | $27.95 | $28.01 | $22.49 | 157,348 |
| 2016-11-11 | $28.25 | $28.36 | $28.15 | $28.32 | $22.74 | 221,171 |
| 2016-11-10 | $28.76 | $28.76 | $28.47 | $28.56 | $22.93 | 227,644 |
| 2016-11-09 | $29.12 | $29.24 | $28.93 | $29.09 | $23.35 | 442,929 |
| 2016-11-08 | $29.21 | $29.40 | $29.21 | $29.34 | $23.56 | 236,119 |
| 2016-11-07 | $29.20 | $29.28 | $29.15 | $29.27 | $23.50 | 92,001 |
| 2016-11-04 | $29.00 | $29.09 | $28.87 | $29.01 | $23.29 | 52,783 |
| 2016-11-03 | $29.27 | $29.27 | $29.08 | $29.08 | $23.35 | 67,853 |
| 2016-11-02 | $29.36 | $29.36 | $29.15 | $29.17 | $23.42 | 82,955 |
| 2016-11-01 | $29.49 | $29.49 | $29.21 | $29.33 | $23.55 | 290,050 |
| 2016-10-31 | $29.34 | $29.42 | $29.28 | $29.38 | $23.59 | 142,082 |
| 2016-10-28 | $29.32 | $29.35 | $29.23 | $29.29 | $23.52 | 71,882 |
| 2016-10-27 | $29.53 | $29.53 | $29.32 | $29.36 | $23.57 | 80,013 |
| 2016-10-26 | $29.50 | $29.54 | $29.40 | $29.47 | $23.66 | 83,752 |
| 2016-10-25 | $29.62 | $29.62 | $29.51 | $29.56 | $23.73 | 138,969 |
| 2016-10-24 | $29.70 | $29.70 | $29.51 | $29.58 | $23.75 | 116,721 |
| 2016-10-21 | $29.56 | $29.59 | $29.44 | $29.58 | $23.75 | 49,549 |
| 2016-10-20 | $29.82 | $29.83 | $29.67 | $29.76 | $23.89 | 85,095 |
| 2016-10-19 | $29.94 | $29.97 | $29.85 | $29.93 | $24.03 | 64,377 |
| 2016-10-18 | $29.94 | $29.94 | $29.80 | $29.86 | $23.97 | 91,231 |
| 2016-10-17 | $29.66 | $29.66 | $29.52 | $29.60 | $23.76 | 129,549 |
| 2016-10-14 | $29.87 | $29.89 | $29.71 | $29.73 | $23.87 | 168,501 |
| 2016-10-13 | $29.45 | $29.77 | $29.37 | $29.69 | $23.84 | 417,829 |
| 2016-10-12 | $29.57 | $29.64 | $29.48 | $29.57 | $23.74 | 136,050 |
| 2016-10-11 | $29.92 | $29.92 | $29.51 | $29.60 | $23.76 | 84,410 |
| 2016-10-10 | $29.98 | $30.08 | $29.96 | $30.03 | $24.11 | 41,212 |
| 2016-10-07 | $30.11 | $30.11 | $29.71 | $29.91 | $24.01 | 66,337 |
| 2016-10-06 | $30.25 | $30.25 | $30.07 | $30.20 | $24.25 | 102,172 |
| 2016-10-05 | $30.42 | $30.42 | $30.33 | $30.42 | $24.42 | 120,479 |
| 2016-10-04 | $30.57 | $30.65 | $30.33 | $30.47 | $24.46 | 715,349 |
| 2016-10-03 | $30.69 | $30.69 | $30.50 | $30.59 | $24.56 | 259,749 |
| 2016-09-30 | $30.67 | $30.75 | $30.54 | $30.66 | $24.61 | 101,020 |
| 2016-09-29 | $30.74 | $30.76 | $30.34 | $30.41 | $24.41 | 79,071 |
| 2016-09-28 | $30.68 | $30.80 | $30.46 | $30.77 | $24.70 | 113,087 |
| 2016-09-27 | $30.43 | $30.61 | $30.37 | $30.55 | $24.53 | 112,106 |
| 2016-09-26 | $30.51 | $30.51 | $30.40 | $30.45 | $24.45 | 105,855 |
| 2016-09-23 | $30.64 | $30.71 | $30.55 | $30.57 | $24.54 | 207,325 |
| 2016-09-22 | $30.80 | $30.90 | $30.71 | $30.76 | $24.70 | 130,769 |
| 2016-09-21 | $30.38 | $30.60 | $30.21 | $30.53 | $24.51 | 87,988 |
| 2016-09-20 | $30.33 | $30.35 | $30.21 | $30.26 | $24.29 | 56,477 |
| 2016-09-19 | $30.20 | $30.25 | $30.06 | $30.13 | $24.19 | 144,427 |
| 2016-09-16 | $30.11 | $30.19 | $29.87 | $29.92 | $24.02 | 215,232 |
| 2016-09-15 | $30.18 | $30.48 | $30.13 | $30.41 | $24.24 | 54,559 |
| 2016-09-14 | $30.13 | $30.27 | $30.07 | $30.10 | $24.00 | 59,100 |
| 2016-09-13 | $30.29 | $30.30 | $29.95 | $30.13 | $24.02 | 104,653 |
| 2016-09-12 | $30.36 | $30.73 | $30.30 | $30.67 | $24.45 | 170,439 |
| 2016-09-09 | $30.87 | $30.88 | $30.53 | $30.58 | $24.38 | 77,225 |
| 2016-09-08 | $31.32 | $31.39 | $31.23 | $31.25 | $24.91 | 70,876 |
| 2016-09-07 | $31.45 | $31.46 | $31.28 | $31.34 | $24.99 | 76,623 |
| 2016-09-06 | $31.20 | $31.45 | $31.19 | $31.43 | $25.06 | 120,496 |
| 2016-09-02 | $31.07 | $31.16 | $31.03 | $31.13 | $24.81 | 58,360 |
| 2016-09-01 | $30.75 | $30.83 | $30.67 | $30.83 | $24.58 | 93,225 |
| 2016-08-31 | $30.67 | $30.69 | $30.53 | $30.59 | $24.39 | 67,671 |
| 2016-08-30 | $30.86 | $30.86 | $30.67 | $30.72 | $24.49 | 94,360 |
| 2016-08-29 | $30.75 | $30.89 | $30.74 | $30.83 | $24.58 | 55,335 |
| 2016-08-26 | $31.16 | $31.35 | $30.72 | $30.81 | $24.56 | 76,586 |
| 2016-08-25 | $31.07 | $31.11 | $31.02 | $31.05 | $24.75 | 120,482 |
| 2016-08-24 | $31.17 | $31.17 | $30.99 | $31.02 | $24.73 | 135,690 |
| 2016-08-23 | $31.25 | $31.27 | $31.07 | $31.10 | $24.79 | 100,085 |
| 2016-08-22 | $30.93 | $30.97 | $30.78 | $30.93 | $24.66 | 94,726 |
| 2016-08-19 | $30.95 | $31.01 | $30.76 | $30.99 | $24.71 | 64,632 |
| 2016-08-18 | $31.15 | $31.16 | $31.03 | $31.16 | $24.84 | 62,447 |
| 2016-08-17 | $31.03 | $31.12 | $30.82 | $31.05 | $24.75 | 67,355 |
| 2016-08-16 | $31.20 | $31.20 | $31.02 | $31.06 | $24.76 | 136,809 |
| 2016-08-15 | $31.15 | $31.17 | $31.09 | $31.11 | $24.80 | 55,407 |
| 2016-08-12 | $31.12 | $31.12 | $30.95 | $30.99 | $24.71 | 72,780 |
| 2016-08-11 | $31.02 | $31.10 | $30.95 | $31.06 | $24.76 | 69,125 |
| 2016-08-10 | $31.00 | $31.05 | $30.90 | $30.93 | $24.66 | 48,732 |
| 2016-08-09 | $30.78 | $30.91 | $30.78 | $30.82 | $24.57 | 50,506 |
| 2016-08-08 | $30.75 | $30.82 | $30.64 | $30.73 | $24.50 | 77,790 |
| 2016-08-05 | $30.70 | $30.73 | $30.63 | $30.72 | $24.49 | 38,049 |
| 2016-08-04 | $30.67 | $30.74 | $30.61 | $30.67 | $24.45 | 38,617 |
| 2016-08-03 | $30.59 | $30.64 | $30.55 | $30.62 | $24.41 | 70,690 |
| 2016-08-02 | $30.86 | $30.87 | $30.65 | $30.79 | $24.55 | 62,779 |
| 2016-08-01 | $30.90 | $30.91 | $30.75 | $30.76 | $24.52 | 41,984 |
| 2016-07-29 | $30.80 | $30.96 | $30.72 | $30.94 | $24.67 | 65,676 |
| 2016-07-28 | $30.73 | $30.73 | $30.56 | $30.70 | $24.48 | 58,874 |
| 2016-07-27 | $30.70 | $30.70 | $30.45 | $30.64 | $24.43 | 74,294 |
| 2016-07-26 | $30.64 | $30.71 | $30.53 | $30.64 | $24.43 | 96,541 |
| 2016-07-25 | $30.45 | $30.51 | $30.42 | $30.48 | $24.30 | 36,854 |
| 2016-07-22 | $30.59 | $30.59 | $30.42 | $30.52 | $24.33 | 70,200 |
| 2016-07-21 | $30.57 | $30.61 | $30.45 | $30.50 | $24.32 | 194,123 |
| 2016-07-20 | $30.49 | $30.63 | $30.46 | $30.59 | $24.39 | 55,165 |
| 2016-07-19 | $30.38 | $30.38 | $30.29 | $30.36 | $24.20 | 61,762 |
| 2016-07-18 | $30.46 | $30.61 | $30.41 | $30.53 | $24.34 | 85,245 |
| 2016-07-15 | $30.57 | $30.59 | $30.33 | $30.45 | $24.28 | 99,799 |
| 2016-07-14 | $30.75 | $30.75 | $30.44 | $30.61 | $24.40 | 141,085 |
| 2016-07-13 | $30.42 | $30.58 | $30.29 | $30.37 | $24.21 | 52,081 |
| 2016-07-12 | $30.41 | $30.49 | $30.20 | $30.37 | $24.21 | 126,246 |
| 2016-07-11 | $30.08 | $30.12 | $29.98 | $30.06 | $23.97 | 36,731 |
| 2016-07-08 | $30.03 | $30.03 | $29.66 | $29.87 | $23.81 | 57,969 |
| 2016-07-07 | $29.81 | $29.91 | $29.48 | $29.60 | $23.60 | 123,382 |
| 2016-07-06 | $29.46 | $29.64 | $29.26 | $29.60 | $23.60 | 634,686 |
| 2016-07-05 | $29.89 | $30.13 | $29.51 | $29.53 | $23.54 | 114,222 |
| 2016-07-01 | $30.01 | $30.12 | $29.93 | $30.05 | $23.96 | 174,370 |
| 2016-06-30 | $29.61 | $29.89 | $29.52 | $29.89 | $23.83 | 97,976 |
| 2016-06-29 | $29.34 | $29.50 | $29.25 | $29.48 | $23.50 | 82,853 |
| 2016-06-28 | $28.87 | $28.91 | $28.56 | $28.84 | $22.99 | 159,316 |
| 2016-06-27 | $28.35 | $28.45 | $28.01 | $28.18 | $22.47 | 235,071 |
| 2016-06-24 | $28.85 | $29.34 | $28.82 | $28.82 | $22.98 | 157,158 |
| 2016-06-23 | $30.56 | $30.73 | $30.37 | $30.70 | $24.48 | 108,111 |
| 2016-06-22 | $30.30 | $30.39 | $30.21 | $30.24 | $24.11 | 49,969 |
| 2016-06-21 | $30.27 | $30.35 | $30.13 | $30.21 | $24.08 | 54,226 |
| 2016-06-20 | $30.46 | $30.46 | $30.09 | $30.16 | $24.04 | 63,435 |
| 2016-06-17 | $29.60 | $29.60 | $29.25 | $29.56 | $23.57 | 58,546 |
| 2016-06-16 | $29.39 | $29.71 | $29.19 | $29.69 | $23.41 | 51,803 |
| 2016-06-15 | $29.73 | $29.78 | $29.59 | $29.62 | $23.35 | 70,774 |
| 2016-06-14 | $29.69 | $29.75 | $29.52 | $29.62 | $23.35 | 77,448 |
| 2016-06-13 | $30.01 | $30.13 | $29.89 | $29.90 | $23.57 | 40,326 |
| 2016-06-10 | $30.44 | $30.44 | $30.12 | $30.18 | $23.79 | 58,229 |
| 2016-06-09 | $30.75 | $30.87 | $30.59 | $30.87 | $24.34 | 35,980 |
| 2016-06-08 | $31.10 | $31.19 | $30.99 | $31.07 | $24.49 | 59,895 |
| 2016-06-07 | $31.00 | $31.07 | $30.93 | $31.02 | $24.45 | 58,845 |
| 2016-06-06 | $30.82 | $30.92 | $30.77 | $30.89 | $24.35 | 92,737 |
| 2016-06-03 | $30.60 | $30.70 | $30.47 | $30.60 | $24.12 | 52,383 |
| 2016-06-02 | $30.10 | $30.27 | $30.10 | $30.26 | $23.86 | 55,471 |
| 2016-06-01 | $30.24 | $30.29 | $30.06 | $30.28 | $23.87 | 158,264 |
| 2016-05-31 | $30.49 | $30.56 | $30.19 | $30.28 | $23.87 | 35,207 |
| 2016-05-27 | $30.28 | $30.48 | $30.28 | $30.36 | $23.93 | 35,362 |
| 2016-05-26 | $30.43 | $30.48 | $30.28 | $30.38 | $23.95 | 61,562 |
| 2016-05-25 | $30.28 | $30.33 | $30.16 | $30.29 | $23.88 | 30,645 |
| 2016-05-24 | $30.01 | $30.19 | $29.98 | $30.13 | $23.75 | 45,001 |
| 2016-05-23 | $29.83 | $29.89 | $29.73 | $29.83 | $23.52 | 108,232 |
| 2016-05-20 | $29.93 | $29.95 | $29.84 | $29.89 | $23.56 | 46,236 |
| 2016-05-19 | $29.72 | $29.73 | $29.52 | $29.72 | $23.43 | 216,105 |
| 2016-05-18 | $29.92 | $30.15 | $29.81 | $29.87 | $23.55 | 38,209 |
| 2016-05-17 | $30.18 | $30.18 | $29.92 | $29.98 | $23.63 | 63,710 |
| 2016-05-16 | $29.97 | $30.16 | $29.97 | $30.13 | $23.75 | 204,551 |
| 2016-05-13 | $30.02 | $30.10 | $29.80 | $29.86 | $23.54 | 60,763 |
| 2016-05-12 | $30.37 | $30.37 | $30.01 | $30.17 | $23.78 | 55,602 |
| 2016-05-11 | $30.22 | $30.32 | $30.12 | $30.17 | $23.78 | 117,587 |
| 2016-05-10 | $30.16 | $30.27 | $30.03 | $30.27 | $23.86 | 563,757 |
| 2016-05-09 | $30.05 | $30.07 | $29.89 | $30.01 | $23.66 | 115,562 |
| 2016-05-06 | $29.87 | $29.98 | $29.83 | $29.98 | $23.63 | 83,838 |
| 2016-05-05 | $30.08 | $30.09 | $29.90 | $29.94 | $23.60 | 42,081 |
| 2016-05-04 | $30.13 | $30.14 | $29.95 | $30.03 | $23.67 | 90,926 |
| 2016-05-03 | $30.42 | $30.42 | $30.19 | $30.23 | $23.83 | 60,869 |
| 2016-05-02 | $30.66 | $30.66 | $30.44 | $30.62 | $24.14 | 145,214 |
| 2016-04-29 | $30.49 | $30.50 | $30.26 | $30.40 | $23.97 | 91,926 |
| 2016-04-28 | $30.50 | $30.63 | $30.40 | $30.41 | $23.97 | 92,520 |
| 2016-04-27 | $30.46 | $30.62 | $30.29 | $30.48 | $24.03 | 66,418 |
| 2016-04-26 | $30.65 | $30.65 | $30.42 | $30.46 | $24.01 | 92,876 |
| 2016-04-25 | $30.43 | $30.43 | $30.25 | $30.31 | $23.89 | 52,360 |
| 2016-04-22 | $30.48 | $30.48 | $30.20 | $30.27 | $23.86 | 63,309 |
| 2016-04-21 | $30.62 | $30.69 | $30.30 | $30.34 | $23.92 | 51,273 |
| 2016-04-20 | $30.72 | $30.85 | $30.63 | $30.73 | $24.23 | 70,152 |
| 2016-04-19 | $30.71 | $30.82 | $30.62 | $30.80 | $24.28 | 100,736 |
| 2016-04-18 | $30.17 | $30.46 | $30.17 | $30.44 | $24.00 | 36,287 |
| 2016-04-15 | $30.08 | $30.21 | $30.01 | $30.17 | $23.78 | 70,021 |
| 2016-04-14 | $30.19 | $30.20 | $30.04 | $30.12 | $23.74 | 54,588 |
| 2016-04-13 | $30.18 | $30.21 | $30.07 | $30.20 | $23.81 | 46,921 |
| 2016-04-12 | $29.86 | $30.13 | $29.74 | $30.04 | $23.68 | 1,553,183 |
| 2016-04-11 | $29.80 | $29.86 | $29.70 | $29.72 | $23.43 | 26,569 |
| 2016-04-08 | $29.73 | $29.78 | $29.45 | $29.52 | $23.27 | 492,637 |
| 2016-04-07 | $29.56 | $29.56 | $29.31 | $29.33 | $23.12 | 63,479 |
| 2016-04-06 | $29.51 | $29.72 | $29.38 | $29.71 | $23.42 | 27,558 |
| 2016-04-05 | $29.50 | $29.50 | $29.22 | $29.37 | $23.15 | 36,045 |
| 2016-04-04 | $29.89 | $29.89 | $29.70 | $29.74 | $23.45 | 34,714 |
| 2016-04-01 | $29.49 | $29.84 | $29.45 | $29.81 | $23.50 | 37,707 |
| 2016-03-31 | $30.04 | $30.17 | $29.89 | $29.93 | $23.60 | 86,147 |
| 2016-03-30 | $29.99 | $30.18 | $29.92 | $30.07 | $23.71 | 19,221 |
| 2016-03-29 | $29.48 | $29.79 | $29.36 | $29.77 | $23.47 | 74,603 |
| 2016-03-28 | $29.61 | $29.63 | $29.30 | $29.38 | $23.16 | 59,200 |
| 2016-03-24 | $29.18 | $29.32 | $29.11 | $29.31 | $23.11 | 65,010 |
| 2016-03-23 | $29.55 | $29.55 | $29.30 | $29.39 | $23.17 | 49,799 |
| 2016-03-22 | $29.52 | $29.68 | $29.43 | $29.65 | $23.37 | 71,344 |
| 2016-03-21 | $29.66 | $29.84 | $29.61 | $29.73 | $23.44 | 62,050 |
| 2016-03-18 | $29.96 | $29.96 | $29.72 | $29.72 | $23.43 | 65,739 |
| 2016-03-17 | $29.65 | $29.94 | $29.59 | $29.93 | $23.55 | 179,985 |
| 2016-03-16 | $29.01 | $29.55 | $29.00 | $29.54 | $23.24 | 99,082 |
| 2016-03-15 | $29.04 | $29.11 | $28.92 | $29.11 | $22.90 | 264,314 |
| 2016-03-14 | $29.21 | $29.30 | $29.13 | $29.21 | $22.98 | 54,847 |
| 2016-03-11 | $29.09 | $29.35 | $29.08 | $29.26 | $23.02 | 42,353 |
| 2016-03-10 | $28.96 | $29.00 | $28.60 | $28.72 | $22.59 | 139,375 |
| 2016-03-09 | $28.79 | $28.99 | $28.76 | $28.86 | $22.70 | 38,347 |
| 2016-03-08 | $28.63 | $28.76 | $28.56 | $28.57 | $22.48 | 122,087 |
| 2016-03-07 | $28.81 | $28.87 | $28.54 | $28.77 | $22.63 | 61,585 |
| 2016-03-04 | $28.73 | $28.91 | $28.58 | $28.77 | $22.63 | 33,647 |
| 2016-03-03 | $28.46 | $28.65 | $28.40 | $28.62 | $22.52 | 71,232 |
| 2016-03-02 | $28.28 | $28.41 | $28.14 | $28.37 | $22.32 | 121,007 |
| 2016-03-01 | $28.14 | $28.44 | $28.12 | $28.44 | $22.37 | 117,681 |
| 2016-02-29 | $27.89 | $28.04 | $27.84 | $27.88 | $21.93 | 36,893 |
| 2016-02-26 | $28.17 | $28.17 | $27.83 | $27.96 | $21.99 | 51,392 |
| 2016-02-25 | $27.80 | $28.04 | $27.74 | $28.04 | $22.06 | 22,764 |
| 2016-02-24 | $27.42 | $27.83 | $27.30 | $27.71 | $21.80 | 43,849 |
| 2016-02-23 | $27.90 | $27.94 | $27.68 | $27.71 | $21.80 | 184,780 |
| 2016-02-22 | $27.97 | $28.21 | $27.97 | $28.12 | $22.12 | 41,319 |
| 2016-02-19 | $27.57 | $27.88 | $27.54 | $27.76 | $21.84 | 288,736 |
| 2016-02-18 | $27.77 | $27.85 | $27.58 | $27.75 | $21.83 | 868,603 |
| 2016-02-17 | $27.46 | $27.79 | $27.42 | $27.74 | $21.82 | 47,691 |
| 2016-02-16 | $27.25 | $27.45 | $27.06 | $27.32 | $21.49 | 38,167 |
| 2016-02-12 | $26.62 | $26.89 | $26.43 | $26.85 | $21.12 | 36,003 |
| 2016-02-11 | $26.57 | $26.64 | $26.37 | $26.57 | $20.90 | 69,187 |
| 2016-02-10 | $26.96 | $27.08 | $26.74 | $26.74 | $21.04 | 36,649 |
| 2016-02-09 | $26.68 | $26.91 | $26.58 | $26.80 | $21.08 | 39,166 |
| 2016-02-08 | $27.05 | $27.05 | $26.76 | $26.83 | $21.11 | 48,352 |
| 2016-02-05 | $27.60 | $27.60 | $27.23 | $27.31 | $21.48 | 20,838 |
| 2016-02-04 | $27.61 | $27.73 | $27.51 | $27.65 | $21.75 | 41,167 |
| 2016-02-03 | $27.44 | $27.59 | $27.11 | $27.59 | $21.71 | 62,314 |
| 2016-02-02 | $27.41 | $27.41 | $27.05 | $27.13 | $21.34 | 152,850 |
| 2016-02-01 | $27.37 | $27.64 | $27.37 | $27.56 | $21.68 | 45,686 |
| 2016-01-29 | $27.23 | $27.52 | $27.15 | $27.51 | $21.64 | 131,840 |
| 2016-01-28 | $27.07 | $27.09 | $26.84 | $27.05 | $21.28 | 92,944 |
| 2016-01-27 | $26.83 | $27.11 | $26.66 | $26.77 | $21.06 | 111,077 |
| 2016-01-26 | $26.62 | $26.91 | $26.60 | $26.86 | $21.13 | 149,692 |
| 2016-01-25 | $26.70 | $26.70 | $26.49 | $26.51 | $20.86 | 70,858 |
| 2016-01-22 | $26.71 | $26.81 | $26.60 | $26.81 | $21.09 | 43,179 |
| 2016-01-21 | $25.94 | $26.37 | $25.78 | $26.24 | $20.65 | 166,518 |
| 2016-01-20 | $26.05 | $26.23 | $25.63 | $26.05 | $20.49 | 85,975 |
| 2016-01-19 | $26.52 | $26.57 | $26.28 | $26.38 | $20.75 | 103,052 |
| 2016-01-15 | $26.33 | $26.39 | $26.08 | $26.28 | $20.67 | 235,055 |
| 2016-01-14 | $26.79 | $27.07 | $26.62 | $26.94 | $21.19 | 324,193 |
| 2016-01-13 | $27.25 | $27.37 | $26.70 | $26.80 | $21.08 | 149,513 |
| 2016-01-12 | $27.12 | $27.25 | $26.93 | $27.14 | $21.35 | 78,023 |
| 2016-01-11 | $27.24 | $27.24 | $26.88 | $27.04 | $21.27 | 124,933 |
| 2016-01-08 | $27.30 | $27.34 | $27.05 | $27.06 | $21.29 | 41,039 |
| 2016-01-07 | $27.27 | $27.48 | $27.16 | $27.28 | $21.46 | 123,527 |
| 2016-01-06 | $27.58 | $27.76 | $27.57 | $27.67 | $21.77 | 17,557 |
| 2016-01-05 | $28.10 | $28.10 | $27.86 | $27.98 | $22.01 | 19,630 |
| 2016-01-04 | $28.06 | $29.58 | $27.89 | $28.10 | $22.11 | 60,367 |
| 2015-12-31 | $28.80 | $28.80 | $28.52 | $28.60 | $22.50 | 23,099 |
| 2015-12-30 | $28.85 | $28.93 | $28.75 | $28.86 | $22.70 | 63,622 |
| 2015-12-29 | $28.78 | $28.98 | $28.78 | $28.88 | $22.72 | 107,277 |
| 2015-12-28 | $28.54 | $28.62 | $28.45 | $28.51 | $22.43 | 126,555 |
| 2015-12-24 | $28.76 | $28.76 | $28.57 | $28.69 | $22.57 | 90,154 |
| 2015-12-23 | $28.49 | $28.67 | $28.42 | $28.62 | $22.52 | 220,653 |
| 2015-12-22 | $28.29 | $28.36 | $28.11 | $28.33 | $22.29 | 163,801 |
| 2015-12-21 | $28.56 | $28.56 | $28.04 | $28.23 | $22.21 | 84,226 |
| 2015-12-18 | $28.17 | $28.27 | $28.01 | $28.07 | $22.08 | 75,359 |
| 2015-12-17 | $28.90 | $28.91 | $28.61 | $28.65 | $22.14 | 109,608 |
| 2015-12-16 | $28.84 | $29.10 | $28.73 | $28.95 | $22.37 | 121,936 |
| 2015-12-15 | $28.73 | $28.79 | $28.62 | $28.74 | $22.21 | 62,511 |
| 2015-12-14 | $28.56 | $28.68 | $28.31 | $28.56 | $22.07 | 149,734 |
| 2015-12-11 | $28.61 | $28.72 | $28.47 | $28.50 | $22.02 | 143,104 |
| 2015-12-10 | $29.05 | $29.17 | $28.93 | $28.93 | $22.36 | 59,124 |
| 2015-12-09 | $29.08 | $29.30 | $28.91 | $29.07 | $22.47 | 45,990 |
| 2015-12-08 | $29.07 | $29.20 | $29.00 | $29.07 | $22.47 | 234,721 |
| 2015-12-07 | $29.52 | $29.61 | $29.29 | $29.46 | $22.77 | 115,489 |
| 2015-12-04 | $29.59 | $29.71 | $29.51 | $29.69 | $22.94 | 48,028 |
| 2015-12-03 | $29.70 | $29.70 | $29.37 | $29.54 | $22.83 | 63,343 |
| 2015-12-02 | $29.68 | $29.76 | $29.48 | $29.60 | $22.88 | 142,714 |
| 2015-12-01 | $29.69 | $29.85 | $29.67 | $29.84 | $23.06 | 3,045,988 |
| 2015-11-30 | $29.33 | $29.56 | $29.30 | $29.49 | $22.79 | 37,217 |
| 2015-11-27 | $29.41 | $29.43 | $29.33 | $29.42 | $22.74 | 3,533 |
| 2015-11-25 | $29.50 | $29.58 | $29.39 | $29.48 | $22.78 | 54,440 |
| 2015-11-24 | $29.29 | $29.56 | $29.29 | $29.50 | $22.80 | 113,460 |
| 2015-11-23 | $29.46 | $29.59 | $29.35 | $29.40 | $22.72 | 178,069 |
| 2015-11-20 | $29.65 | $29.73 | $29.54 | $29.59 | $22.87 | 138,786 |
| 2015-11-19 | $29.50 | $29.69 | $29.50 | $29.55 | $22.84 | 178,940 |
| 2015-11-18 | $29.17 | $29.31 | $29.13 | $29.31 | $22.65 | 87,290 |
| 2015-11-17 | $29.17 | $29.26 | $29.08 | $29.12 | $22.50 | 64,933 |
| 2015-11-16 | $28.72 | $29.03 | $28.72 | $29.03 | $22.43 | 25,344 |
| 2015-11-13 | $28.83 | $28.83 | $28.66 | $28.72 | $22.19 | 27,589 |
| 2015-11-12 | $29.08 | $29.18 | $28.97 | $28.97 | $22.39 | 60,524 |
| 2015-11-11 | $29.28 | $29.34 | $29.19 | $29.24 | $22.60 | 16,117 |
| 2015-11-10 | $29.00 | $29.13 | $28.95 | $29.08 | $22.47 | 55,364 |
| 2015-11-09 | $29.27 | $29.27 | $29.04 | $29.19 | $22.56 | 82,950 |
| 2015-11-06 | $29.50 | $29.60 | $29.34 | $29.44 | $22.75 | 81,878 |
| 2015-11-05 | $29.79 | $29.87 | $29.68 | $29.79 | $23.02 | 21,498 |
| 2015-11-04 | $29.99 | $29.99 | $29.74 | $29.80 | $23.03 | 62,582 |
| 2015-11-03 | $29.92 | $30.15 | $29.81 | $30.11 | $23.27 | 129,499 |
| 2015-11-02 | $29.88 | $30.02 | $29.80 | $29.97 | $23.16 | 27,608 |
| 2015-10-30 | $29.90 | $30.06 | $29.84 | $29.92 | $23.12 | 26,904 |
| 2015-10-29 | $29.83 | $29.99 | $29.79 | $29.88 | $23.09 | 26,662 |
| 2015-10-28 | $30.01 | $30.24 | $29.83 | $30.04 | $23.22 | 65,216 |
| 2015-10-27 | $30.05 | $30.11 | $29.89 | $29.97 | $23.16 | 68,277 |
| 2015-10-26 | $30.17 | $30.31 | $30.12 | $30.18 | $23.32 | 80,079 |
| 2015-10-23 | $30.21 | $30.29 | $30.10 | $30.27 | $23.39 | 351,728 |
| 2015-10-22 | $29.90 | $30.14 | $29.79 | $30.04 | $23.22 | 45,550 |
| 2015-10-21 | $29.93 | $29.96 | $29.67 | $29.68 | $22.94 | 51,699 |
| 2015-10-20 | $29.86 | $29.99 | $29.80 | $29.86 | $23.08 | 28,026 |
| 2015-10-19 | $29.83 | $29.85 | $29.75 | $29.85 | $23.07 | 111,436 |
| 2015-10-16 | $29.94 | $29.98 | $29.83 | $29.89 | $23.10 | 156,914 |
| 2015-10-15 | $29.73 | $29.95 | $29.71 | $29.88 | $23.09 | 41,132 |
| 2015-10-14 | $29.46 | $29.65 | $29.45 | $29.62 | $22.89 | 50,873 |
| 2015-10-13 | $29.23 | $29.60 | $29.23 | $29.34 | $22.67 | 20,668 |
| 2015-10-12 | $29.67 | $29.70 | $29.57 | $29.58 | $22.86 | 10,135 |
| 2015-10-09 | $29.65 | $29.78 | $29.54 | $29.61 | $22.88 | 10,772 |
| 2015-10-08 | $29.24 | $29.55 | $29.24 | $29.52 | $22.81 | 30,058 |
| 2015-10-07 | $29.25 | $29.50 | $29.22 | $29.30 | $22.64 | 20,035 |
| 2015-10-06 | $28.91 | $29.17 | $28.91 | $29.07 | $22.47 | 28,373 |
| 2015-10-05 | $28.89 | $29.11 | $28.89 | $29.06 | $22.46 | 22,096 |
| 2015-10-02 | $28.14 | $28.62 | $28.07 | $28.62 | $22.12 | 217,819 |
| 2015-10-01 | $28.37 | $28.49 | $28.12 | $28.32 | $21.89 | 77,062 |
| 2015-09-30 | $28.19 | $28.34 | $28.04 | $28.34 | $21.90 | 32,463 |
| 2015-09-29 | $27.83 | $27.90 | $27.69 | $27.85 | $21.52 | 58,479 |
| 2015-09-28 | $28.23 | $28.23 | $27.85 | $27.86 | $21.53 | 32,754 |
| 2015-09-25 | $28.36 | $28.42 | $28.12 | $28.26 | $21.84 | 27,999 |
| 2015-09-24 | $27.88 | $28.17 | $27.84 | $28.07 | $21.70 | 68,831 |
| 2015-09-23 | $28.26 | $28.26 | $27.99 | $28.00 | $21.64 | 30,438 |
| 2015-09-22 | $28.25 | $28.28 | $28.02 | $28.11 | $21.72 | 32,999 |
| 2015-09-21 | $28.55 | $28.70 | $28.46 | $28.67 | $22.16 | 46,171 |
| 2015-09-18 | $28.63 | $29.25 | $28.52 | $28.54 | $22.06 | 34,510 |
| 2015-09-17 | $29.19 | $29.37 | $28.83 | $29.19 | $22.42 | 33,597 |
| 2015-09-16 | $28.86 | $29.23 | $28.83 | $29.18 | $22.41 | 33,861 |
| 2015-09-15 | $28.56 | $28.79 | $28.37 | $28.68 | $22.03 | 508,797 |
| 2015-09-14 | $28.60 | $28.70 | $28.41 | $28.47 | $21.87 | 106,261 |
| 2015-09-11 | $28.50 | $28.70 | $28.39 | $28.65 | $22.01 | 27,550 |
| 2015-09-10 | $28.56 | $28.81 | $28.51 | $28.51 | $21.90 | 29,025 |
| 2015-09-09 | $28.99 | $28.99 | $28.59 | $28.62 | $21.98 | 69,429 |
| 2015-09-08 | $28.65 | $28.87 | $28.55 | $28.67 | $22.02 | 42,892 |
| 2015-09-04 | $28.04 | $28.28 | $27.88 | $28.00 | $21.51 | 29,025 |
| 2015-09-03 | $28.17 | $28.70 | $28.17 | $28.49 | $21.88 | 24,223 |
Invesco S&P International Developed Low Volatility ETF (IDLV) News Headlines
Recent Invesco S&P International Developed Low Volatility ETF (IDLV) News
Similar Companies to Invesco S&P International Developed Low Volatility ETF (IDLV) 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 | -- | -- | -- |