WisdomTree International Quality Dividend Growth Fund (IQDG) Exchange: BATS
Data as of May 9, 2025
$37.51 ($0.04) 0.11%
WisdomTree International Quality Dividend Growth Fund - Daily Information
Click for more stock information on WisdomTree International Quality Dividend Growth Fund.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $37.69 |
| Previous Close | $37.51 |
| High | $37.69 |
| Low | $37.47 |
| Adjusted Open | $37.69 |
| Previous Adjusted Close | $37.51 |
| Adjusted High | $37.69 |
| Adjusted Low | $37.47 |
Invest in WisdomTree International Quality Dividend Growth Fund (IQDG)
Historical Stock Data for WisdomTree International Quality Dividend Growth Fund (IQDG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $37.69 | $37.69 | $37.47 | $37.51 | $37.51 | 58,323 |
| 2025-05-08 | $37.65 | $37.65 | $37.42 | $37.47 | $37.47 | 1,193,006 |
| 2025-05-07 | $37.59 | $37.68 | $37.37 | $37.50 | $37.50 | 33,501 |
| 2025-05-06 | $37.82 | $37.88 | $37.69 | $37.75 | $37.75 | 76,752 |
| 2025-05-05 | $37.91 | $37.98 | $37.85 | $37.92 | $37.92 | 45,448 |
| 2025-05-02 | $37.68 | $37.78 | $37.65 | $37.70 | $37.70 | 28,878 |
| 2025-05-01 | $37.23 | $37.23 | $36.92 | $37.03 | $37.03 | 41,520 |
| 2025-04-30 | $36.90 | $37.14 | $36.70 | $37.13 | $37.13 | 51,411 |
| 2025-04-29 | $36.93 | $37.13 | $36.93 | $37.07 | $37.07 | 49,763 |
| 2025-04-28 | $36.77 | $37.05 | $36.77 | $36.96 | $36.96 | 85,710 |
| 2025-04-25 | $36.56 | $36.81 | $36.48 | $36.79 | $36.79 | 46,777 |
| 2025-04-24 | $36.17 | $36.57 | $36.17 | $36.56 | $36.56 | 43,592 |
| 2025-04-23 | $36.22 | $36.45 | $35.85 | $35.93 | $35.93 | 48,871 |
| 2025-04-22 | $35.51 | $35.90 | $35.49 | $35.71 | $35.71 | 86,744 |
| 2025-04-21 | $35.56 | $35.56 | $34.89 | $35.11 | $35.11 | 51,477 |
| 2025-04-17 | $35.26 | $35.48 | $35.24 | $35.27 | $35.27 | 119,319 |
| 2025-04-16 | $35.13 | $35.32 | $34.74 | $34.94 | $34.94 | 126,434 |
| 2025-04-15 | $35.20 | $35.38 | $35.15 | $35.23 | $35.23 | 97,179 |
| 2025-04-14 | $34.79 | $35.11 | $34.69 | $34.96 | $34.96 | 126,421 |
| 2025-04-11 | $33.84 | $34.59 | $33.83 | $34.51 | $34.51 | 63,920 |
| 2025-04-10 | $33.99 | $33.99 | $33.07 | $33.73 | $33.73 | 78,995 |
| 2025-04-09 | $32.38 | $34.59 | $31.75 | $34.40 | $34.40 | 136,546 |
| 2025-04-08 | $33.20 | $33.20 | $31.62 | $32.02 | $32.02 | 102,184 |
| 2025-04-07 | $31.89 | $33.26 | $31.64 | $32.15 | $32.15 | 164,354 |
| 2025-04-04 | $33.70 | $33.79 | $32.75 | $32.75 | $32.75 | 85,318 |
| 2025-04-03 | $35.46 | $35.47 | $34.95 | $35.00 | $35.00 | 140,924 |
| 2025-04-02 | $35.46 | $35.84 | $35.46 | $35.81 | $35.81 | 86,494 |
| 2025-04-01 | $35.69 | $35.85 | $35.54 | $35.70 | $35.70 | 167,380 |
| 2025-03-31 | $35.50 | $35.75 | $35.36 | $35.68 | $35.68 | 312,283 |
| 2025-03-28 | $36.27 | $36.27 | $36.00 | $36.05 | $36.05 | 35,501 |
| 2025-03-27 | $36.30 | $36.46 | $36.26 | $36.38 | $36.38 | 45,465 |
| 2025-03-26 | $36.68 | $36.73 | $36.34 | $36.39 | $36.39 | 56,143 |
| 2025-03-25 | $37.12 | $37.17 | $36.95 | $37.03 | $36.96 | 53,632 |
| 2025-03-24 | $36.78 | $36.86 | $36.68 | $36.83 | $36.83 | 53,441 |
| 2025-03-21 | $36.71 | $36.85 | $36.64 | $36.78 | $36.78 | 47,944 |
| 2025-03-20 | $36.91 | $37.14 | $36.91 | $37.09 | $37.09 | 48,146 |
| 2025-03-19 | $37.19 | $37.51 | $37.15 | $37.42 | $37.42 | 77,625 |
| 2025-03-18 | $37.36 | $37.40 | $37.16 | $37.34 | $37.34 | 48,296 |
| 2025-03-17 | $37.13 | $37.48 | $37.13 | $37.42 | $37.42 | 31,670 |
| 2025-03-14 | $36.72 | $37.08 | $36.72 | $37.08 | $37.08 | 51,720 |
| 2025-03-13 | $36.43 | $36.49 | $36.22 | $36.26 | $36.26 | 152,085 |
| 2025-03-12 | $36.65 | $36.72 | $36.37 | $36.59 | $36.59 | 66,974 |
| 2025-03-11 | $36.82 | $36.83 | $36.34 | $36.64 | $36.64 | 561,595 |
| 2025-03-10 | $37.03 | $37.10 | $36.46 | $36.70 | $36.70 | 45,322 |
| 2025-03-07 | $37.41 | $37.76 | $37.31 | $37.73 | $37.73 | 184,452 |
| 2025-03-06 | $37.50 | $37.78 | $37.33 | $37.38 | $37.38 | 74,274 |
| 2025-03-05 | $37.43 | $37.90 | $37.43 | $37.80 | $37.80 | 112,443 |
| 2025-03-04 | $36.76 | $37.38 | $36.43 | $36.99 | $36.99 | 96,024 |
| 2025-03-03 | $37.49 | $37.52 | $36.86 | $37.06 | $37.06 | 147,977 |
| 2025-02-28 | $36.70 | $36.83 | $36.41 | $36.78 | $36.78 | 77,613 |
| 2025-02-27 | $37.08 | $37.08 | $36.66 | $36.67 | $36.67 | 257,187 |
| 2025-02-26 | $37.48 | $37.69 | $37.30 | $37.37 | $37.37 | 82,726 |
| 2025-02-25 | $37.66 | $37.68 | $37.35 | $37.54 | $37.54 | 69,759 |
| 2025-02-24 | $37.46 | $37.53 | $37.26 | $37.32 | $37.32 | 114,258 |
| 2025-02-21 | $37.62 | $37.62 | $37.23 | $37.29 | $37.29 | 49,481 |
| 2025-02-20 | $37.54 | $37.63 | $37.32 | $37.59 | $37.59 | 66,639 |
| 2025-02-19 | $37.50 | $37.53 | $37.37 | $37.49 | $37.49 | 82,185 |
| 2025-02-18 | $37.90 | $37.96 | $37.80 | $37.91 | $37.91 | 90,302 |
| 2025-02-14 | $37.75 | $37.82 | $37.56 | $37.58 | $37.58 | 334,921 |
| 2025-02-13 | $37.23 | $37.55 | $37.19 | $37.49 | $37.49 | 1,314,378 |
| 2025-02-12 | $36.70 | $37.22 | $36.70 | $37.13 | $37.13 | 52,648 |
| 2025-02-11 | $36.85 | $37.09 | $36.85 | $37.03 | $37.03 | 121,671 |
| 2025-02-10 | $36.75 | $36.91 | $36.75 | $36.90 | $36.90 | 55,363 |
| 2025-02-07 | $36.80 | $36.86 | $36.35 | $36.45 | $36.45 | 118,249 |
| 2025-02-06 | $36.69 | $36.89 | $36.69 | $36.79 | $36.79 | 95,559 |
| 2025-02-05 | $36.48 | $36.65 | $36.43 | $36.63 | $36.63 | 59,252 |
| 2025-02-04 | $35.91 | $36.25 | $35.90 | $36.20 | $36.20 | 167,876 |
| 2025-02-03 | $35.63 | $35.99 | $35.56 | $35.85 | $35.85 | 122,532 |
| 2025-01-31 | $36.48 | $36.71 | $36.22 | $36.27 | $36.27 | 116,835 |
| 2025-01-30 | $36.50 | $36.75 | $36.43 | $36.57 | $36.57 | 1,499,481 |
| 2025-01-29 | $36.19 | $36.23 | $36.00 | $36.13 | $36.13 | 112,884 |
| 2025-01-28 | $36.08 | $36.11 | $35.88 | $36.05 | $36.05 | 123,759 |
| 2025-01-27 | $35.83 | $36.09 | $35.83 | $36.06 | $36.06 | 66,260 |
| 2025-01-24 | $36.05 | $36.31 | $36.05 | $36.19 | $36.19 | 75,983 |
| 2025-01-23 | $35.72 | $35.92 | $35.63 | $35.89 | $35.89 | 409,415 |
| 2025-01-22 | $35.85 | $35.85 | $35.65 | $35.67 | $35.67 | 59,383 |
| 2025-01-21 | $35.47 | $35.71 | $35.41 | $35.71 | $35.71 | 88,057 |
| 2025-01-17 | $34.91 | $35.18 | $34.91 | $34.96 | $34.96 | 101,449 |
| 2025-01-16 | $34.66 | $34.95 | $34.66 | $34.86 | $34.86 | 95,803 |
| 2025-01-15 | $34.71 | $34.74 | $34.53 | $34.66 | $34.66 | 81,052 |
| 2025-01-14 | $34.21 | $34.24 | $33.97 | $34.16 | $34.16 | 71,548 |
| 2025-01-13 | $33.95 | $34.17 | $33.95 | $34.14 | $34.14 | 179,287 |
| 2025-01-10 | $34.64 | $34.73 | $34.36 | $34.43 | $34.43 | 83,691 |
| 2025-01-08 | $34.72 | $34.85 | $34.59 | $34.82 | $34.82 | 69,374 |
| 2025-01-07 | $35.16 | $35.19 | $34.79 | $34.85 | $34.85 | 104,994 |
| 2025-01-06 | $34.74 | $35.06 | $34.74 | $34.86 | $34.86 | 356,826 |
| 2025-01-03 | $34.37 | $34.40 | $34.24 | $34.37 | $34.37 | 99,875 |
| 2025-01-02 | $34.18 | $34.44 | $34.10 | $34.19 | $34.19 | 225,775 |
| 2024-12-31 | $34.37 | $34.42 | $34.12 | $34.21 | $34.21 | 102,910 |
| 2024-12-30 | $34.46 | $34.49 | $34.23 | $34.34 | $34.26 | 221,866 |
| 2024-12-27 | $34.68 | $34.76 | $34.56 | $34.62 | $34.55 | 176,477 |
| 2024-12-26 | $34.43 | $34.82 | $34.43 | $34.70 | $34.62 | 98,710 |
| 2024-12-24 | $34.66 | $34.84 | $34.66 | $34.83 | $34.57 | 46,803 |
| 2024-12-23 | $34.57 | $34.76 | $34.46 | $34.73 | $34.47 | 108,811 |
| 2024-12-20 | $34.27 | $34.88 | $34.27 | $34.58 | $34.58 | 243,613 |
| 2024-12-19 | $35.13 | $35.13 | $34.82 | $34.88 | $34.88 | 128,846 |
| 2024-12-18 | $35.88 | $35.98 | $34.91 | $34.96 | $34.96 | 92,628 |
| 2024-12-17 | $35.84 | $35.95 | $35.80 | $35.82 | $35.82 | 61,228 |
| 2024-12-16 | $35.78 | $35.98 | $35.61 | $35.85 | $35.85 | 102,920 |
| 2024-12-13 | $36.13 | $36.13 | $35.85 | $35.95 | $35.95 | 69,635 |
| 2024-12-12 | $36.25 | $36.37 | $36.09 | $36.09 | $36.09 | 79,649 |
| 2024-12-11 | $36.55 | $36.62 | $36.46 | $36.57 | $36.57 | 70,876 |
| 2024-12-10 | $36.74 | $36.74 | $36.47 | $36.50 | $36.50 | 76,263 |
| 2024-12-09 | $36.95 | $37.01 | $36.76 | $36.79 | $36.79 | 71,511 |
| 2024-12-06 | $36.81 | $36.81 | $36.66 | $36.77 | $36.77 | 55,861 |
| 2024-12-05 | $36.73 | $36.77 | $36.63 | $36.74 | $36.74 | 87,286 |
| 2024-12-04 | $36.60 | $36.69 | $36.56 | $36.61 | $36.61 | 91,915 |
| 2024-12-03 | $36.44 | $36.55 | $36.33 | $36.43 | $36.43 | 91,237 |
| 2024-12-02 | $35.97 | $36.21 | $35.85 | $36.15 | $36.15 | 66,467 |
| 2024-11-29 | $35.61 | $35.99 | $35.61 | $35.99 | $35.99 | 39,091 |
| 2024-11-27 | $35.38 | $35.48 | $35.33 | $35.45 | $35.45 | 53,805 |
| 2024-11-26 | $35.38 | $35.38 | $35.10 | $35.22 | $35.22 | 53,266 |
| 2024-11-25 | $35.48 | $35.55 | $35.31 | $35.40 | $35.40 | 74,496 |
| 2024-11-22 | $35.01 | $35.28 | $35.01 | $35.26 | $35.26 | 80,026 |
| 2024-11-21 | $34.88 | $35.01 | $34.77 | $34.97 | $34.97 | 55,434 |
| 2024-11-20 | $34.93 | $35.02 | $34.72 | $35.02 | $35.02 | 88,796 |
| 2024-11-19 | $34.78 | $35.11 | $34.77 | $35.09 | $35.09 | 73,217 |
| 2024-11-18 | $34.89 | $35.15 | $34.86 | $35.03 | $35.03 | 112,887 |
| 2024-11-15 | $35.12 | $35.12 | $34.86 | $34.91 | $34.91 | 206,941 |
| 2024-11-14 | $35.46 | $35.51 | $35.18 | $35.22 | $35.22 | 184,728 |
| 2024-11-13 | $35.33 | $35.33 | $35.08 | $35.25 | $35.25 | 86,566 |
| 2024-11-12 | $35.88 | $35.88 | $35.37 | $35.55 | $35.55 | 89,650 |
| 2024-11-11 | $36.43 | $36.43 | $36.26 | $36.31 | $36.31 | 77,477 |
| 2024-11-08 | $36.41 | $36.57 | $36.16 | $36.33 | $36.33 | 149,577 |
| 2024-11-07 | $36.74 | $36.95 | $36.66 | $36.95 | $36.95 | 64,389 |
| 2024-11-06 | $36.24 | $36.27 | $36.01 | $36.21 | $36.21 | 73,064 |
| 2024-11-05 | $36.43 | $36.79 | $36.43 | $36.71 | $36.71 | 108,049 |
| 2024-11-04 | $36.54 | $36.65 | $36.40 | $36.42 | $36.42 | 114,569 |
| 2024-11-01 | $36.58 | $36.62 | $36.38 | $36.44 | $36.44 | 56,092 |
| 2024-10-31 | $36.52 | $36.52 | $36.11 | $36.44 | $36.44 | 92,494 |
| 2024-10-30 | $36.49 | $36.82 | $36.49 | $36.71 | $36.71 | 74,571 |
| 2024-10-29 | $37.12 | $37.17 | $37.01 | $37.10 | $37.10 | 57,510 |
| 2024-10-28 | $37.17 | $37.37 | $37.17 | $37.35 | $37.35 | 58,018 |
| 2024-10-25 | $37.35 | $37.35 | $36.99 | $37.01 | $37.01 | 70,126 |
| 2024-10-24 | $37.23 | $37.27 | $37.05 | $37.21 | $37.21 | 61,207 |
| 2024-10-23 | $36.94 | $37.03 | $36.75 | $36.89 | $36.89 | 115,344 |
| 2024-10-22 | $37.15 | $37.31 | $37.14 | $37.30 | $37.30 | 63,556 |
| 2024-10-21 | $37.65 | $37.68 | $37.39 | $37.48 | $37.48 | 54,221 |
| 2024-10-18 | $37.83 | $37.91 | $37.78 | $37.88 | $37.88 | 76,832 |
| 2024-10-17 | $37.80 | $37.80 | $37.64 | $37.66 | $37.66 | 59,876 |
| 2024-10-16 | $37.49 | $37.73 | $37.49 | $37.69 | $37.69 | 112,744 |
| 2024-10-15 | $38.29 | $38.36 | $37.64 | $37.70 | $37.70 | 61,890 |
| 2024-10-14 | $38.19 | $38.41 | $38.17 | $38.41 | $38.41 | 46,018 |
| 2024-10-11 | $38.09 | $38.29 | $38.09 | $38.28 | $38.28 | 52,204 |
| 2024-10-10 | $38.03 | $38.04 | $37.85 | $38.02 | $38.02 | 87,493 |
| 2024-10-09 | $37.97 | $38.24 | $37.97 | $38.22 | $38.22 | 152,503 |
| 2024-10-08 | $38.03 | $38.12 | $37.90 | $38.09 | $38.09 | 69,382 |
| 2024-10-07 | $38.13 | $38.19 | $37.91 | $38.00 | $38.00 | 51,403 |
| 2024-10-04 | $38.07 | $38.28 | $38.06 | $38.27 | $38.27 | 32,864 |
| 2024-10-03 | $38.23 | $38.29 | $38.12 | $38.21 | $38.21 | 51,937 |
| 2024-10-02 | $38.51 | $38.64 | $38.37 | $38.55 | $38.55 | 116,942 |
| 2024-10-01 | $39.11 | $39.11 | $38.50 | $38.73 | $38.73 | 52,596 |
| 2024-09-30 | $39.30 | $39.30 | $38.92 | $39.15 | $39.15 | 59,913 |
| 2024-09-27 | $39.65 | $39.65 | $39.26 | $39.29 | $39.29 | 58,761 |
| 2024-09-26 | $39.29 | $39.51 | $39.17 | $39.48 | $39.48 | 57,941 |
| 2024-09-25 | $38.70 | $38.71 | $38.42 | $38.44 | $38.44 | 43,020 |
| 2024-09-24 | $38.48 | $38.69 | $38.40 | $38.67 | $38.57 | 40,255 |
| 2024-09-23 | $38.19 | $38.37 | $38.19 | $38.32 | $38.23 | 49,491 |
| 2024-09-20 | $38.42 | $38.57 | $38.16 | $38.23 | $38.14 | 44,668 |
| 2024-09-19 | $38.66 | $38.83 | $38.48 | $38.75 | $38.65 | 34,995 |
| 2024-09-18 | $38.21 | $38.46 | $37.95 | $38.01 | $37.92 | 93,880 |
| 2024-09-17 | $38.43 | $38.43 | $38.07 | $38.17 | $38.08 | 58,765 |
| 2024-09-16 | $38.33 | $38.44 | $38.25 | $38.44 | $38.35 | 36,098 |
| 2024-09-13 | $38.20 | $38.30 | $38.11 | $38.20 | $38.11 | 43,393 |
| 2024-09-12 | $37.80 | $38.15 | $37.80 | $38.15 | $38.06 | 25,411 |
| 2024-09-11 | $37.58 | $37.79 | $37.25 | $37.76 | $37.67 | 95,546 |
| 2024-09-10 | $37.46 | $37.51 | $37.18 | $37.49 | $37.40 | 57,370 |
| 2024-09-09 | $37.49 | $37.70 | $37.48 | $37.54 | $37.45 | 46,138 |
| 2024-09-06 | $37.92 | $37.92 | $37.25 | $37.29 | $37.20 | 45,094 |
| 2024-09-05 | $37.95 | $38.04 | $37.81 | $37.93 | $37.84 | 110,910 |
| 2024-09-04 | $38.14 | $38.39 | $38.11 | $38.27 | $38.18 | 49,275 |
| 2024-09-03 | $39.01 | $39.02 | $38.40 | $38.50 | $38.41 | 47,428 |
| 2024-08-30 | $39.37 | $39.45 | $39.12 | $39.30 | $39.20 | 36,279 |
| 2024-08-29 | $39.28 | $39.49 | $39.21 | $39.22 | $39.12 | 31,786 |
| 2024-08-28 | $39.23 | $39.29 | $38.96 | $39.11 | $39.01 | 44,199 |
| 2024-08-27 | $39.17 | $39.38 | $39.16 | $39.34 | $39.24 | 46,137 |
| 2024-08-26 | $39.30 | $39.34 | $39.19 | $39.25 | $39.15 | 52,683 |
| 2024-08-23 | $38.94 | $39.40 | $38.94 | $39.38 | $39.28 | 46,859 |
| 2024-08-22 | $39.13 | $39.13 | $38.66 | $38.71 | $38.61 | 81,227 |
| 2024-08-21 | $38.77 | $38.97 | $38.69 | $38.96 | $38.86 | 46,326 |
| 2024-08-20 | $38.51 | $38.61 | $38.45 | $38.56 | $38.46 | 35,924 |
| 2024-08-19 | $38.27 | $38.56 | $38.26 | $38.56 | $38.46 | 45,494 |
| 2024-08-16 | $37.90 | $38.09 | $37.90 | $38.08 | $38.08 | 65,956 |
| 2024-08-15 | $37.75 | $37.92 | $37.73 | $37.90 | $37.90 | 47,845 |
| 2024-08-14 | $37.37 | $37.48 | $37.33 | $37.43 | $37.43 | 46,170 |
| 2024-08-13 | $36.80 | $37.29 | $36.80 | $37.26 | $37.26 | 52,171 |
| 2024-08-12 | $36.60 | $36.71 | $36.50 | $36.62 | $36.62 | 60,577 |
| 2024-08-09 | $36.37 | $36.67 | $36.36 | $36.67 | $36.67 | 56,681 |
| 2024-08-08 | $36.18 | $36.58 | $36.17 | $36.58 | $36.58 | 72,008 |
| 2024-08-07 | $36.28 | $36.42 | $35.81 | $35.86 | $35.86 | 87,618 |
| 2024-08-06 | $35.45 | $35.99 | $35.43 | $35.76 | $35.76 | 119,631 |
| 2024-08-05 | $34.93 | $35.90 | $34.93 | $35.73 | $35.73 | 97,863 |
| 2024-08-02 | $36.47 | $36.53 | $36.14 | $36.42 | $36.42 | 57,993 |
| 2024-08-01 | $37.44 | $37.55 | $36.74 | $36.95 | $36.95 | 93,015 |
| 2024-07-31 | $37.77 | $37.84 | $37.60 | $37.76 | $37.76 | 91,313 |
| 2024-07-30 | $37.29 | $37.29 | $37.05 | $37.21 | $37.21 | 34,359 |
| 2024-07-29 | $37.23 | $37.24 | $37.07 | $37.12 | $37.12 | 79,150 |
| 2024-07-26 | $37.11 | $37.43 | $37.11 | $37.32 | $37.32 | 100,943 |
| 2024-07-25 | $36.74 | $37.12 | $36.57 | $36.81 | $36.81 | 54,108 |
| 2024-07-24 | $37.46 | $37.46 | $37.03 | $37.03 | $37.03 | 63,979 |
| 2024-07-23 | $37.73 | $37.73 | $37.56 | $37.57 | $37.57 | 37,338 |
| 2024-07-22 | $37.83 | $37.95 | $37.78 | $37.93 | $37.93 | 81,474 |
| 2024-07-19 | $37.57 | $37.61 | $37.45 | $37.48 | $37.48 | 20,198 |
| 2024-07-18 | $38.24 | $38.24 | $37.61 | $37.70 | $37.70 | 41,319 |
| 2024-07-17 | $38.19 | $38.23 | $38.04 | $38.06 | $38.06 | 84,981 |
| 2024-07-16 | $38.21 | $38.52 | $38.21 | $38.52 | $38.52 | 42,103 |
| 2024-07-15 | $38.53 | $38.58 | $38.26 | $38.29 | $38.29 | 47,811 |
| 2024-07-12 | $38.57 | $38.88 | $38.57 | $38.71 | $38.71 | 46,668 |
| 2024-07-11 | $38.35 | $38.45 | $38.23 | $38.25 | $38.25 | 97,409 |
| 2024-07-10 | $37.81 | $38.11 | $37.77 | $38.09 | $38.09 | 52,545 |
| 2024-07-09 | $37.69 | $37.69 | $37.42 | $37.53 | $37.53 | 74,744 |
| 2024-07-08 | $37.92 | $37.92 | $37.63 | $37.64 | $37.64 | 76,812 |
| 2024-07-05 | $37.87 | $37.90 | $37.62 | $37.85 | $37.85 | 82,698 |
| 2024-07-03 | $37.37 | $37.59 | $37.37 | $37.59 | $37.59 | 38,773 |
| 2024-07-02 | $36.81 | $37.10 | $36.77 | $37.10 | $37.10 | 68,142 |
| 2024-07-01 | $37.11 | $37.26 | $36.91 | $37.02 | $37.02 | 106,711 |
| 2024-06-28 | $37.09 | $37.24 | $36.94 | $37.09 | $37.09 | 48,339 |
| 2024-06-27 | $37.25 | $37.29 | $37.09 | $37.21 | $37.21 | 149,001 |
| 2024-06-26 | $37.21 | $37.31 | $37.08 | $37.13 | $37.13 | 201,543 |
| 2024-06-25 | $37.48 | $37.62 | $37.39 | $37.55 | $37.55 | 54,070 |
| 2024-06-24 | $37.91 | $38.10 | $37.84 | $37.85 | $37.53 | 54,891 |
| 2024-06-21 | $37.64 | $37.76 | $37.59 | $37.67 | $37.35 | 400,402 |
| 2024-06-20 | $37.87 | $38.05 | $37.86 | $37.95 | $37.95 | 83,538 |
| 2024-06-18 | $37.77 | $37.96 | $37.77 | $37.96 | $37.96 | 79,323 |
| 2024-06-17 | $37.54 | $37.80 | $37.37 | $37.80 | $37.80 | 62,304 |
| 2024-06-14 | $37.55 | $37.64 | $37.34 | $37.64 | $37.64 | 69,050 |
| 2024-06-13 | $38.20 | $38.26 | $37.85 | $38.03 | $38.03 | 56,023 |
| 2024-06-12 | $38.59 | $38.65 | $38.39 | $38.45 | $38.45 | 54,693 |
| 2024-06-11 | $37.74 | $37.99 | $37.66 | $37.90 | $37.90 | 203,207 |
| 2024-06-10 | $37.80 | $38.18 | $37.80 | $38.15 | $38.15 | 100,266 |
| 2024-06-07 | $38.24 | $38.32 | $38.11 | $38.13 | $38.13 | 41,570 |
| 2024-06-06 | $38.47 | $38.56 | $38.43 | $38.56 | $38.56 | 189,986 |
| 2024-06-05 | $38.25 | $38.41 | $38.08 | $38.40 | $38.40 | 66,508 |
| 2024-06-04 | $37.88 | $37.95 | $37.74 | $37.91 | $37.91 | 60,740 |
| 2024-06-03 | $37.75 | $37.93 | $37.67 | $37.85 | $37.85 | 34,412 |
| 2024-05-31 | $37.73 | $37.79 | $37.50 | $37.78 | $37.78 | 84,491 |
| 2024-05-30 | $37.42 | $37.65 | $37.42 | $37.57 | $37.57 | 70,594 |
| 2024-05-29 | $37.30 | $37.38 | $37.18 | $37.21 | $37.21 | 65,484 |
| 2024-05-28 | $37.92 | $37.93 | $37.65 | $37.79 | $37.79 | 101,966 |
| 2024-05-24 | $37.88 | $38.04 | $37.87 | $37.96 | $37.96 | 70,947 |
| 2024-05-23 | $38.18 | $38.22 | $37.61 | $37.70 | $37.70 | 103,276 |
| 2024-05-22 | $37.92 | $37.92 | $37.67 | $37.81 | $37.81 | 80,153 |
| 2024-05-21 | $38.07 | $38.17 | $38.07 | $38.15 | $38.15 | 71,971 |
| 2024-05-20 | $38.26 | $38.31 | $38.18 | $38.22 | $38.22 | 76,939 |
| 2024-05-17 | $38.05 | $38.17 | $37.99 | $38.14 | $38.14 | 38,393 |
| 2024-05-16 | $38.19 | $38.25 | $38.08 | $38.09 | $38.09 | 100,384 |
| 2024-05-15 | $37.97 | $38.23 | $37.94 | $38.22 | $38.22 | 132,215 |
| 2024-05-14 | $37.65 | $37.80 | $37.65 | $37.80 | $37.80 | 106,540 |
| 2024-05-13 | $37.53 | $37.61 | $37.46 | $37.49 | $37.49 | 91,338 |
| 2024-05-10 | $37.63 | $37.72 | $37.49 | $37.51 | $37.51 | 51,278 |
| 2024-05-09 | $37.21 | $37.52 | $37.21 | $37.49 | $37.49 | 62,369 |
| 2024-05-08 | $37.24 | $37.35 | $37.24 | $37.32 | $37.32 | 66,956 |
| 2024-05-07 | $37.35 | $37.39 | $37.25 | $37.31 | $37.31 | 142,461 |
| 2024-05-06 | $37.06 | $37.09 | $36.99 | $37.08 | $37.08 | 558,878 |
| 2024-05-03 | $36.91 | $37.03 | $36.68 | $36.88 | $36.88 | 1,022,184 |
| 2024-05-02 | $36.36 | $36.48 | $36.18 | $36.41 | $36.41 | 49,727 |
| 2024-05-01 | $36.04 | $36.46 | $35.94 | $36.04 | $36.04 | 105,608 |
| 2024-04-30 | $36.47 | $36.56 | $36.09 | $36.09 | $36.09 | 49,354 |
| 2024-04-29 | $36.54 | $36.62 | $36.49 | $36.57 | $36.57 | 47,112 |
| 2024-04-26 | $36.40 | $36.58 | $36.39 | $36.54 | $36.54 | 48,946 |
| 2024-04-25 | $35.94 | $36.31 | $35.84 | $36.27 | $36.27 | 42,913 |
| 2024-04-24 | $36.63 | $36.63 | $36.27 | $36.43 | $36.43 | 344,465 |
| 2024-04-23 | $36.39 | $36.65 | $36.31 | $36.61 | $36.61 | 61,898 |
| 2024-04-22 | $35.97 | $36.33 | $35.93 | $36.18 | $36.18 | 120,281 |
| 2024-04-19 | $35.85 | $35.91 | $35.65 | $35.74 | $35.74 | 203,963 |
| 2024-04-18 | $35.98 | $36.10 | $35.82 | $35.88 | $35.88 | 38,456 |
| 2024-04-17 | $36.34 | $36.34 | $35.93 | $36.09 | $36.09 | 74,282 |
| 2024-04-16 | $36.08 | $36.26 | $35.98 | $36.10 | $36.10 | 105,455 |
| 2024-04-15 | $36.95 | $36.95 | $36.29 | $36.35 | $36.35 | 697,657 |
| 2024-04-12 | $36.78 | $36.84 | $36.41 | $36.44 | $36.44 | 75,604 |
| 2024-04-11 | $37.07 | $37.18 | $36.74 | $37.15 | $37.15 | 62,477 |
| 2024-04-10 | $36.85 | $37.07 | $36.78 | $36.92 | $36.92 | 66,707 |
| 2024-04-09 | $37.60 | $37.61 | $37.27 | $37.45 | $37.45 | 52,468 |
| 2024-04-08 | $37.47 | $37.52 | $37.41 | $37.47 | $37.47 | 74,969 |
| 2024-04-05 | $37.23 | $37.40 | $37.07 | $37.36 | $37.36 | 53,734 |
| 2024-04-04 | $37.92 | $37.93 | $37.24 | $37.30 | $37.30 | 64,520 |
| 2024-04-03 | $37.39 | $37.77 | $37.39 | $37.71 | $37.71 | 130,436 |
| 2024-04-02 | $37.52 | $37.52 | $37.39 | $37.50 | $37.50 | 77,919 |
| 2024-04-01 | $38.07 | $38.12 | $37.86 | $37.91 | $37.91 | 78,192 |
| 2024-03-28 | $38.13 | $38.13 | $38.01 | $38.06 | $38.06 | 231,377 |
| 2024-03-27 | $38.01 | $38.18 | $37.90 | $38.18 | $38.18 | 80,918 |
| 2024-03-26 | $37.96 | $37.96 | $37.82 | $37.83 | $37.83 | 90,275 |
| 2024-03-25 | $37.76 | $37.90 | $37.75 | $37.79 | $37.79 | 66,702 |
| 2024-03-22 | $37.95 | $37.96 | $37.84 | $37.87 | $37.87 | 49,409 |
| 2024-03-21 | $38.23 | $38.35 | $38.21 | $38.23 | $38.02 | 105,766 |
| 2024-03-20 | $37.85 | $38.33 | $37.82 | $38.32 | $38.11 | 88,602 |
| 2024-03-19 | $37.88 | $38.05 | $37.78 | $37.86 | $37.65 | 137,460 |
| 2024-03-18 | $38.00 | $38.07 | $37.90 | $37.90 | $37.69 | 145,431 |
| 2024-03-15 | $38.06 | $38.09 | $37.88 | $38.01 | $38.01 | 47,669 |
| 2024-03-14 | $38.41 | $38.43 | $37.93 | $38.07 | $38.07 | 119,962 |
| 2024-03-13 | $38.42 | $38.51 | $38.32 | $38.36 | $38.36 | 462,540 |
| 2024-03-12 | $37.98 | $38.38 | $37.86 | $38.38 | $38.38 | 206,725 |
| 2024-03-11 | $37.95 | $37.98 | $37.78 | $37.97 | $37.97 | 91,690 |
| 2024-03-08 | $38.32 | $38.37 | $38.01 | $38.06 | $38.06 | 95,324 |
| 2024-03-07 | $38.08 | $38.36 | $38.06 | $38.28 | $38.28 | 202,588 |
| 2024-03-06 | $37.74 | $37.90 | $37.67 | $37.80 | $37.80 | 56,753 |
| 2024-03-05 | $37.52 | $37.63 | $37.30 | $37.42 | $37.42 | 138,713 |
| 2024-03-04 | $37.59 | $37.73 | $37.57 | $37.66 | $37.66 | 57,702 |
| 2024-03-01 | $37.48 | $37.72 | $37.32 | $37.71 | $37.71 | 57,214 |
| 2024-02-29 | $37.36 | $37.44 | $37.14 | $37.29 | $37.29 | 120,630 |
| 2024-02-28 | $37.20 | $37.27 | $37.13 | $37.20 | $37.20 | 59,171 |
| 2024-02-27 | $37.31 | $37.44 | $37.30 | $37.38 | $37.38 | 52,981 |
| 2024-02-26 | $37.44 | $37.44 | $37.27 | $37.36 | $37.36 | 78,163 |
| 2024-02-23 | $37.42 | $37.43 | $37.31 | $37.36 | $37.36 | 62,797 |
| 2024-02-22 | $37.10 | $37.33 | $37.10 | $37.31 | $37.31 | 81,792 |
| 2024-02-21 | $36.65 | $36.78 | $36.61 | $36.76 | $36.76 | 385,016 |
| 2024-02-20 | $36.81 | $36.81 | $36.59 | $36.72 | $36.72 | 225,301 |
| 2024-02-16 | $36.54 | $36.69 | $36.42 | $36.54 | $36.54 | 93,288 |
| 2024-02-15 | $36.25 | $36.52 | $36.25 | $36.52 | $36.52 | 76,832 |
| 2024-02-14 | $35.81 | $36.06 | $35.81 | $36.04 | $36.04 | 93,824 |
| 2024-02-13 | $35.66 | $35.75 | $35.44 | $35.57 | $35.57 | 113,370 |
| 2024-02-12 | $36.20 | $36.31 | $36.16 | $36.23 | $36.23 | 78,505 |
| 2024-02-09 | $36.15 | $36.27 | $36.02 | $36.23 | $36.23 | 92,757 |
| 2024-02-08 | $35.91 | $36.02 | $35.86 | $35.99 | $35.99 | 149,735 |
| 2024-02-07 | $36.00 | $36.05 | $35.91 | $35.95 | $35.95 | 85,140 |
| 2024-02-06 | $35.79 | $36.01 | $35.78 | $36.00 | $36.00 | 114,991 |
| 2024-02-05 | $35.80 | $35.95 | $35.67 | $35.86 | $35.86 | 146,253 |
| 2024-02-02 | $36.05 | $36.16 | $35.96 | $36.08 | $36.08 | 675,376 |
| 2024-02-01 | $36.10 | $36.40 | $36.03 | $36.38 | $36.38 | 118,446 |
| 2024-01-31 | $36.38 | $36.54 | $35.93 | $36.04 | $36.04 | 2,042,855 |
| 2024-01-30 | $36.34 | $36.36 | $36.18 | $36.31 | $36.31 | 83,189 |
| 2024-01-29 | $36.14 | $36.39 | $36.07 | $36.33 | $36.33 | 131,235 |
| 2024-01-26 | $36.28 | $36.33 | $36.20 | $36.24 | $36.24 | 85,810 |
| 2024-01-25 | $35.84 | $35.91 | $35.71 | $35.91 | $35.91 | 64,838 |
| 2024-01-24 | $35.77 | $35.93 | $35.69 | $35.69 | $35.69 | 75,260 |
| 2024-01-23 | $35.35 | $35.40 | $35.21 | $35.39 | $35.39 | 67,270 |
| 2024-01-22 | $35.50 | $35.64 | $35.46 | $35.52 | $35.52 | 112,653 |
| 2024-01-19 | $35.26 | $35.41 | $35.09 | $35.39 | $35.39 | 130,995 |
| 2024-01-18 | $35.13 | $35.33 | $35.07 | $35.33 | $35.33 | 128,331 |
| 2024-01-17 | $34.85 | $35.00 | $34.71 | $34.97 | $34.97 | 157,493 |
| 2024-01-16 | $35.49 | $35.54 | $35.28 | $35.33 | $35.33 | 185,378 |
| 2024-01-12 | $35.98 | $36.06 | $35.88 | $35.97 | $35.97 | 86,750 |
| 2024-01-11 | $35.90 | $35.93 | $35.40 | $35.80 | $35.80 | 580,508 |
| 2024-01-10 | $35.68 | $35.90 | $35.67 | $35.88 | $35.88 | 131,046 |
| 2024-01-09 | $35.56 | $35.67 | $35.51 | $35.58 | $35.58 | 86,034 |
| 2024-01-08 | $35.43 | $35.89 | $35.43 | $35.88 | $35.88 | 351,401 |
| 2024-01-05 | $35.24 | $35.62 | $35.23 | $35.35 | $35.35 | 105,058 |
| 2024-01-04 | $35.37 | $35.62 | $35.37 | $35.46 | $35.46 | 47,476 |
| 2024-01-03 | $35.30 | $35.45 | $35.10 | $35.34 | $35.34 | 172,909 |
| 2024-01-02 | $35.86 | $35.90 | $35.71 | $35.73 | $35.73 | 172,187 |
| 2023-12-29 | $36.37 | $36.40 | $36.17 | $36.27 | $36.27 | 82,460 |
| 2023-12-28 | $36.38 | $36.45 | $36.23 | $36.23 | $36.23 | 89,525 |
| 2023-12-27 | $36.15 | $36.40 | $36.15 | $36.39 | $36.39 | 47,908 |
| 2023-12-26 | $36.05 | $36.24 | $36.04 | $36.19 | $36.19 | 57,527 |
| 2023-12-22 | $36.01 | $36.09 | $35.89 | $35.98 | $35.98 | 70,501 |
| 2023-12-21 | $35.97 | $36.08 | $35.84 | $36.08 | $36.08 | 90,917 |
| 2023-12-20 | $35.85 | $36.01 | $35.54 | $35.54 | $35.54 | 69,057 |
| 2023-12-19 | $35.74 | $35.90 | $35.74 | $35.87 | $35.87 | 82,596 |
| 2023-12-18 | $35.57 | $35.57 | $35.39 | $35.52 | $35.52 | 159,148 |
| 2023-12-15 | $35.56 | $35.63 | $35.38 | $35.38 | $35.38 | 77,392 |
| 2023-12-14 | $35.64 | $35.81 | $35.50 | $35.69 | $35.69 | 74,892 |
| 2023-12-13 | $34.83 | $35.30 | $34.62 | $35.30 | $35.30 | 99,853 |
| 2023-12-12 | $34.57 | $34.72 | $34.55 | $34.70 | $34.70 | 92,854 |
| 2023-12-11 | $34.44 | $34.63 | $34.44 | $34.58 | $34.58 | 46,750 |
| 2023-12-08 | $34.26 | $34.54 | $34.26 | $34.48 | $34.48 | 56,344 |
| 2023-12-07 | $34.23 | $34.38 | $34.09 | $34.32 | $34.32 | 112,730 |
| 2023-12-06 | $34.37 | $34.43 | $34.14 | $34.14 | $34.14 | 66,935 |
| 2023-12-05 | $34.12 | $34.21 | $34.04 | $34.13 | $34.13 | 66,675 |
| 2023-12-04 | $34.21 | $34.34 | $34.15 | $34.29 | $34.29 | 100,929 |
| 2023-12-01 | $34.11 | $34.49 | $34.07 | $34.48 | $34.48 | 53,639 |
| 2023-11-30 | $34.15 | $34.19 | $34.01 | $34.12 | $34.12 | 56,726 |
| 2023-11-29 | $34.10 | $34.26 | $34.01 | $34.12 | $34.12 | 128,911 |
| 2023-11-28 | $33.86 | $34.04 | $33.81 | $33.97 | $33.97 | 181,999 |
| 2023-11-27 | $34.07 | $34.07 | $33.91 | $34.00 | $34.00 | 110,991 |
| 2023-11-24 | $33.96 | $34.14 | $33.96 | $34.14 | $34.14 | 17,945 |
| 2023-11-22 | $33.80 | $33.86 | $33.68 | $33.86 | $33.86 | 190,047 |
| 2023-11-21 | $33.84 | $33.88 | $33.68 | $33.78 | $33.78 | 96,266 |
| 2023-11-20 | $33.65 | $33.85 | $33.65 | $33.82 | $33.82 | 103,706 |
| 2023-11-17 | $33.55 | $33.69 | $33.51 | $33.68 | $33.68 | 180,762 |
| 2023-11-16 | $33.24 | $33.35 | $33.15 | $33.26 | $33.26 | 293,512 |
| 2023-11-15 | $33.41 | $33.44 | $33.30 | $33.30 | $33.30 | 207,785 |
| 2023-11-14 | $32.93 | $33.30 | $32.93 | $33.27 | $33.27 | 79,847 |
| 2023-11-13 | $32.14 | $32.38 | $32.08 | $32.34 | $32.34 | 103,093 |
| 2023-11-10 | $32.13 | $32.32 | $31.86 | $32.28 | $32.28 | 68,416 |
| 2023-11-09 | $32.71 | $32.73 | $32.32 | $32.33 | $32.33 | 130,173 |
| 2023-11-08 | $32.30 | $32.48 | $32.26 | $32.35 | $32.35 | 112,660 |
| 2023-11-07 | $32.12 | $32.24 | $32.07 | $32.17 | $32.17 | 142,580 |
| 2023-11-06 | $32.23 | $32.33 | $32.14 | $32.22 | $32.22 | 215,069 |
| 2023-11-03 | $32.33 | $32.40 | $32.24 | $32.32 | $32.32 | 144,227 |
| 2023-11-02 | $31.96 | $32.02 | $31.85 | $32.01 | $32.01 | 59,896 |
| 2023-11-01 | $31.18 | $31.36 | $31.05 | $31.36 | $31.36 | 126,531 |
| 2023-10-31 | $31.10 | $31.18 | $30.99 | $31.15 | $31.15 | 131,192 |
| 2023-10-30 | $31.04 | $31.12 | $30.93 | $31.08 | $31.08 | 134,180 |
| 2023-10-27 | $30.86 | $30.87 | $30.52 | $30.58 | $30.58 | 143,375 |
| 2023-10-26 | $31.02 | $31.07 | $30.74 | $30.81 | $30.81 | 95,674 |
| 2023-10-25 | $31.17 | $31.30 | $30.99 | $31.05 | $31.05 | 63,300 |
| 2023-10-24 | $31.15 | $31.36 | $31.15 | $31.36 | $31.36 | 152,891 |
| 2023-10-23 | $30.94 | $31.27 | $30.84 | $31.08 | $31.08 | 576,579 |
| 2023-10-20 | $31.12 | $31.24 | $30.99 | $30.99 | $30.99 | 150,032 |
| 2023-10-19 | $31.39 | $31.52 | $31.16 | $31.22 | $31.22 | 126,672 |
| 2023-10-18 | $31.70 | $31.74 | $31.43 | $31.46 | $31.46 | 120,686 |
| 2023-10-17 | $31.73 | $32.11 | $31.69 | $31.98 | $31.98 | 121,392 |
| 2023-10-16 | $31.80 | $31.99 | $31.75 | $31.99 | $31.99 | 74,567 |
| 2023-10-13 | $32.00 | $32.04 | $31.71 | $31.79 | $31.79 | 61,560 |
| 2023-10-12 | $32.40 | $32.43 | $31.99 | $32.07 | $32.07 | 63,738 |
| 2023-10-11 | $32.47 | $32.48 | $32.26 | $32.44 | $32.44 | 58,471 |
| 2023-10-10 | $32.20 | $32.48 | $32.20 | $32.31 | $32.31 | 104,535 |
| 2023-10-09 | $31.77 | $31.95 | $31.68 | $31.94 | $31.94 | 132,531 |
| 2023-10-06 | $31.68 | $32.13 | $31.44 | $32.08 | $32.08 | 95,288 |
| 2023-10-05 | $31.68 | $31.76 | $31.56 | $31.72 | $31.72 | 240,852 |
| 2023-10-04 | $31.53 | $31.60 | $31.30 | $31.55 | $31.55 | 91,372 |
| 2023-10-03 | $31.49 | $31.50 | $31.23 | $31.32 | $31.32 | 224,927 |
| 2023-10-02 | $31.84 | $31.84 | $31.55 | $31.63 | $31.63 | 176,627 |
| 2023-09-29 | $32.38 | $32.38 | $31.94 | $32.02 | $32.02 | 120,006 |
| 2023-09-28 | $31.77 | $32.03 | $31.68 | $31.95 | $31.95 | 61,227 |
| 2023-09-27 | $31.91 | $31.91 | $31.48 | $31.67 | $31.67 | 84,774 |
| 2023-09-26 | $31.99 | $32.00 | $31.78 | $31.83 | $31.83 | 118,337 |
| 2023-09-25 | $32.11 | $32.24 | $32.06 | $32.22 | $32.22 | 86,014 |
| 2023-09-22 | $32.61 | $32.77 | $32.48 | $32.50 | $32.50 | 151,832 |
| 2023-09-21 | $32.77 | $32.79 | $32.52 | $32.52 | $32.52 | 48,873 |
| 2023-09-20 | $33.26 | $33.45 | $33.07 | $33.09 | $33.09 | 106,533 |
| 2023-09-19 | $33.09 | $33.12 | $32.95 | $33.07 | $33.07 | 77,870 |
| 2023-09-18 | $33.15 | $33.20 | $33.02 | $33.16 | $33.16 | 76,275 |
| 2023-09-15 | $33.53 | $33.58 | $33.31 | $33.35 | $33.35 | 88,291 |
| 2023-09-14 | $33.22 | $33.38 | $33.17 | $33.38 | $33.38 | 92,553 |
| 2023-09-13 | $33.13 | $33.18 | $33.01 | $33.07 | $33.07 | 66,660 |
| 2023-09-12 | $33.27 | $33.36 | $33.23 | $33.27 | $33.27 | 49,399 |
| 2023-09-11 | $33.43 | $33.56 | $33.34 | $33.55 | $33.55 | 64,588 |
| 2023-09-08 | $33.21 | $33.31 | $33.19 | $33.24 | $33.24 | 68,347 |
| 2023-09-07 | $33.15 | $33.20 | $33.04 | $33.15 | $33.15 | 462,783 |
| 2023-09-06 | $33.34 | $33.35 | $33.17 | $33.29 | $33.29 | 1,289,847 |
| 2023-09-05 | $33.64 | $33.64 | $33.38 | $33.38 | $33.38 | 165,278 |
| 2023-09-01 | $34.11 | $34.11 | $33.65 | $33.76 | $33.76 | 68,357 |
| 2023-08-31 | $34.10 | $34.12 | $33.83 | $33.87 | $33.87 | 46,225 |
| 2023-08-30 | $34.24 | $34.35 | $34.17 | $34.23 | $34.23 | 79,669 |
| 2023-08-29 | $33.71 | $34.22 | $33.70 | $34.21 | $34.21 | 82,855 |
| 2023-08-28 | $33.56 | $33.73 | $33.56 | $33.73 | $33.73 | 91,196 |
| 2023-08-25 | $33.28 | $33.44 | $33.07 | $33.39 | $33.39 | 85,710 |
| 2023-08-24 | $33.43 | $33.45 | $33.07 | $33.09 | $33.09 | 63,420 |
| 2023-08-23 | $33.39 | $33.65 | $33.39 | $33.60 | $33.60 | 132,639 |
| 2023-08-22 | $33.47 | $33.47 | $33.25 | $33.27 | $33.27 | 143,613 |
| 2023-08-21 | $33.38 | $33.42 | $33.21 | $33.39 | $33.39 | 166,471 |
| 2023-08-18 | $33.00 | $33.26 | $32.98 | $33.21 | $33.21 | 55,961 |
| 2023-08-17 | $33.60 | $33.62 | $33.22 | $33.25 | $33.25 | 101,288 |
| 2023-08-16 | $33.72 | $33.80 | $33.55 | $33.55 | $33.55 | 134,939 |
| 2023-08-15 | $33.92 | $33.92 | $33.65 | $33.68 | $33.68 | 70,252 |
| 2023-08-14 | $33.89 | $34.08 | $33.80 | $34.06 | $34.06 | 103,093 |
| 2023-08-11 | $34.22 | $34.22 | $34.04 | $34.12 | $34.12 | 97,825 |
| 2023-08-10 | $34.57 | $34.79 | $34.36 | $34.39 | $34.39 | 63,340 |
| 2023-08-09 | $34.26 | $34.34 | $34.20 | $34.27 | $34.27 | 54,986 |
| 2023-08-08 | $34.06 | $34.26 | $33.99 | $34.24 | $34.24 | 67,284 |
| 2023-08-07 | $34.24 | $34.35 | $34.12 | $34.34 | $34.34 | 81,918 |
| 2023-08-04 | $34.11 | $34.33 | $33.98 | $33.98 | $33.98 | 82,719 |
| 2023-08-03 | $34.00 | $34.10 | $33.86 | $34.01 | $34.01 | 117,582 |
| 2023-08-02 | $34.35 | $34.35 | $34.12 | $34.14 | $34.14 | 58,499 |
| 2023-08-01 | $34.85 | $34.85 | $34.59 | $34.68 | $34.68 | 69,477 |
| 2023-07-31 | $35.16 | $35.21 | $35.04 | $35.05 | $35.05 | 41,216 |
| 2023-07-28 | $35.07 | $35.15 | $34.97 | $35.04 | $35.04 | 53,777 |
| 2023-07-27 | $35.19 | $35.22 | $34.75 | $34.78 | $34.78 | 219,194 |
| 2023-07-26 | $34.50 | $34.87 | $34.50 | $34.77 | $34.77 | 64,749 |
| 2023-07-25 | $34.72 | $34.88 | $34.72 | $34.74 | $34.74 | 105,944 |
| 2023-07-24 | $34.69 | $34.77 | $34.65 | $34.70 | $34.70 | 43,516 |
| 2023-07-21 | $34.93 | $34.98 | $34.85 | $34.92 | $34.92 | 64,400 |
| 2023-07-20 | $34.91 | $34.94 | $34.67 | $34.74 | $34.74 | 242,680 |
| 2023-07-19 | $35.17 | $35.22 | $34.98 | $35.06 | $35.06 | 71,566 |
| 2023-07-18 | $34.96 | $35.19 | $34.96 | $35.14 | $35.14 | 96,257 |
| 2023-07-17 | $34.89 | $35.03 | $34.82 | $35.01 | $35.01 | 61,402 |
| 2023-07-14 | $35.16 | $35.25 | $35.10 | $35.11 | $35.11 | 51,564 |
| 2023-07-13 | $34.97 | $35.15 | $34.97 | $35.11 | $35.11 | 205,240 |
| 2023-07-12 | $34.27 | $34.56 | $34.27 | $34.55 | $34.55 | 99,398 |
| 2023-07-11 | $33.71 | $33.85 | $33.64 | $33.84 | $33.84 | 43,738 |
| 2023-07-10 | $33.40 | $33.57 | $33.36 | $33.54 | $33.54 | 239,881 |
| 2023-07-07 | $33.30 | $33.51 | $33.24 | $33.36 | $33.36 | 64,183 |
| 2023-07-06 | $33.34 | $33.34 | $33.10 | $33.28 | $33.28 | 67,962 |
| 2023-07-05 | $34.03 | $34.03 | $33.81 | $33.86 | $33.86 | 60,740 |
| 2023-07-03 | $34.24 | $34.25 | $34.15 | $34.24 | $34.24 | 58,990 |
| 2023-06-30 | $34.21 | $34.41 | $34.21 | $34.41 | $34.41 | 83,862 |
| 2023-06-29 | $33.89 | $33.94 | $33.82 | $33.94 | $33.94 | 58,817 |
| 2023-06-28 | $33.99 | $34.03 | $33.89 | $34.00 | $34.00 | 90,497 |
| 2023-06-27 | $33.79 | $34.03 | $33.72 | $34.02 | $34.02 | 91,933 |
| 2023-06-26 | $33.77 | $33.78 | $33.71 | $33.72 | $33.72 | 65,786 |
| 2023-06-23 | $33.98 | $34.08 | $33.95 | $34.01 | $33.74 | 74,931 |
| 2023-06-22 | $34.12 | $34.33 | $34.12 | $34.30 | $34.03 | 91,573 |
| 2023-06-21 | $34.34 | $34.54 | $34.28 | $34.43 | $34.16 | 85,920 |
| 2023-06-20 | $34.49 | $34.64 | $34.40 | $34.48 | $34.21 | 107,111 |
| 2023-06-16 | $35.20 | $35.21 | $34.96 | $34.98 | $34.70 | 70,124 |
| 2023-06-15 | $34.65 | $34.98 | $34.59 | $34.95 | $34.67 | 76,490 |
| 2023-06-14 | $34.58 | $34.71 | $34.37 | $34.53 | $34.26 | 77,526 |
| 2023-06-13 | $34.51 | $34.54 | $34.39 | $34.48 | $34.21 | 145,564 |
| 2023-06-12 | $34.15 | $34.23 | $34.08 | $34.22 | $33.95 | 147,024 |
| 2023-06-09 | $33.96 | $34.01 | $33.90 | $33.96 | $33.96 | 290,864 |
| 2023-06-08 | $33.85 | $34.07 | $33.85 | $34.04 | $34.04 | 126,616 |
| 2023-06-07 | $33.97 | $34.06 | $33.68 | $33.68 | $33.68 | 76,636 |
| 2023-06-06 | $33.77 | $33.93 | $33.75 | $33.91 | $33.91 | 193,375 |
| 2023-06-05 | $33.82 | $33.88 | $33.72 | $33.78 | $33.78 | 364,625 |
| 2023-06-02 | $33.94 | $34.03 | $33.88 | $33.97 | $33.97 | 275,077 |
| 2023-06-01 | $33.27 | $33.59 | $33.26 | $33.55 | $33.55 | 81,267 |
| 2023-05-31 | $33.21 | $33.25 | $32.94 | $33.22 | $33.22 | 95,736 |
| 2023-05-30 | $33.77 | $33.77 | $33.38 | $33.48 | $33.48 | 58,111 |
| 2023-05-26 | $33.70 | $33.88 | $33.70 | $33.86 | $33.86 | 60,188 |
| 2023-05-25 | $33.50 | $33.52 | $33.33 | $33.46 | $33.46 | 77,248 |
| 2023-05-24 | $33.69 | $33.77 | $33.48 | $33.52 | $33.52 | 317,841 |
| 2023-05-23 | $34.30 | $34.33 | $33.98 | $33.98 | $33.98 | 83,948 |
| 2023-05-22 | $34.71 | $34.75 | $34.66 | $34.69 | $34.69 | 91,271 |
| 2023-05-19 | $34.71 | $34.80 | $34.66 | $34.75 | $34.75 | 108,601 |
| 2023-05-18 | $34.50 | $34.54 | $34.35 | $34.54 | $34.54 | 45,976 |
| 2023-05-17 | $34.61 | $34.68 | $34.42 | $34.67 | $34.67 | 103,167 |
| 2023-05-16 | $34.73 | $34.75 | $34.61 | $34.62 | $34.62 | 77,359 |
| 2023-05-15 | $34.89 | $34.97 | $34.80 | $34.96 | $34.96 | 47,708 |
| 2023-05-12 | $34.84 | $34.88 | $34.64 | $34.78 | $34.78 | 147,233 |
| 2023-05-11 | $34.82 | $34.90 | $34.67 | $34.89 | $34.89 | 249,212 |
| 2023-05-10 | $34.93 | $34.97 | $34.67 | $34.91 | $34.91 | 65,114 |
| 2023-05-09 | $34.94 | $35.07 | $34.90 | $35.03 | $35.03 | 83,178 |
| 2023-05-08 | $35.48 | $35.48 | $35.28 | $35.34 | $35.34 | 88,769 |
| 2023-05-05 | $34.99 | $35.33 | $34.94 | $35.30 | $35.30 | 134,069 |
| 2023-05-04 | $34.95 | $35.05 | $34.82 | $34.96 | $34.96 | 244,483 |
| 2023-05-03 | $35.04 | $35.33 | $35.00 | $35.02 | $35.02 | 121,460 |
| 2023-05-02 | $34.76 | $34.89 | $34.65 | $34.87 | $34.87 | 207,793 |
| 2023-05-01 | $35.16 | $35.20 | $35.05 | $35.07 | $35.07 | 152,581 |
| 2023-04-28 | $34.89 | $35.12 | $34.87 | $35.10 | $35.10 | 234,440 |
| 2023-04-27 | $34.90 | $35.08 | $34.78 | $35.08 | $35.08 | 171,391 |
| 2023-04-26 | $34.89 | $34.89 | $34.61 | $34.66 | $34.66 | 88,737 |
| 2023-04-25 | $35.04 | $35.04 | $34.74 | $34.75 | $34.75 | 191,668 |
| 2023-04-24 | $35.08 | $35.11 | $35.00 | $35.11 | $35.11 | 59,573 |
| 2023-04-21 | $34.85 | $35.09 | $34.73 | $35.05 | $35.05 | 159,133 |
| 2023-04-20 | $34.66 | $34.79 | $34.62 | $34.69 | $34.69 | 178,519 |
| 2023-04-19 | $34.57 | $34.63 | $34.54 | $34.59 | $34.59 | 489,186 |
| 2023-04-18 | $34.76 | $34.76 | $34.64 | $34.74 | $34.74 | 58,423 |
| 2023-04-17 | $34.72 | $34.72 | $34.47 | $34.64 | $34.64 | 114,866 |
| 2023-04-14 | $34.87 | $34.90 | $34.61 | $34.74 | $34.74 | 35,071 |
| 2023-04-13 | $34.71 | $34.90 | $34.67 | $34.90 | $34.90 | 66,736 |
| 2023-04-12 | $34.33 | $34.51 | $34.20 | $34.33 | $34.33 | 188,937 |
| 2023-04-11 | $34.09 | $34.16 | $34.05 | $34.10 | $34.10 | 463,762 |
| 2023-04-10 | $33.76 | $34.04 | $33.76 | $34.04 | $34.04 | 160,235 |
| 2023-04-06 | $33.95 | $34.15 | $33.87 | $34.05 | $34.05 | 60,822 |
| 2023-04-05 | $34.05 | $34.09 | $33.90 | $34.00 | $34.00 | 117,086 |
| 2023-04-04 | $34.02 | $34.25 | $34.02 | $34.15 | $34.15 | 189,059 |
| 2023-04-03 | $33.93 | $34.05 | $33.84 | $34.04 | $34.04 | 111,491 |
| 2023-03-31 | $33.79 | $33.98 | $33.79 | $33.87 | $33.87 | 756,125 |
| 2023-03-30 | $33.60 | $33.67 | $33.53 | $33.63 | $33.63 | 41,753 |
| 2023-03-29 | $33.16 | $33.25 | $33.13 | $33.23 | $33.23 | 35,666 |
| 2023-03-28 | $32.88 | $32.88 | $32.75 | $32.87 | $32.87 | 42,891 |
| 2023-03-27 | $32.90 | $32.93 | $32.73 | $32.90 | $32.90 | 29,251 |
| 2023-03-24 | $32.62 | $32.83 | $32.55 | $32.82 | $32.64 | 45,316 |
| 2023-03-23 | $33.03 | $33.24 | $32.72 | $32.88 | $32.70 | 62,729 |
| 2023-03-22 | $32.74 | $33.18 | $32.71 | $32.71 | $32.71 | 76,465 |
| 2023-03-21 | $32.73 | $32.79 | $32.56 | $32.72 | $32.72 | 53,766 |
| 2023-03-20 | $32.23 | $32.45 | $32.17 | $32.41 | $32.41 | 57,796 |
| 2023-03-17 | $31.86 | $31.98 | $31.76 | $31.84 | $31.84 | 47,837 |
| 2023-03-16 | $31.51 | $32.13 | $31.51 | $32.13 | $32.13 | 56,492 |
| 2023-03-15 | $31.34 | $31.52 | $31.15 | $31.46 | $31.46 | 42,637 |
| 2023-03-14 | $32.13 | $32.27 | $32.10 | $32.27 | $32.27 | 23,951 |
| 2023-03-13 | $31.61 | $31.97 | $31.61 | $31.80 | $31.80 | 39,629 |
| 2023-03-10 | $32.15 | $32.15 | $31.69 | $31.74 | $31.74 | 110,538 |
| 2023-03-09 | $32.16 | $32.26 | $31.82 | $31.87 | $31.87 | 150,708 |
| 2023-03-08 | $32.07 | $32.12 | $31.95 | $32.10 | $32.10 | 956,112 |
| 2023-03-07 | $32.57 | $32.58 | $31.98 | $32.04 | $32.04 | 920,313 |
| 2023-03-06 | $32.57 | $32.73 | $32.56 | $32.61 | $32.61 | 57,058 |
| 2023-03-03 | $32.47 | $32.75 | $32.42 | $32.70 | $32.70 | 78,378 |
| 2023-03-02 | $32.17 | $32.37 | $32.02 | $32.35 | $32.35 | 47,042 |
| 2023-03-01 | $32.31 | $32.36 | $32.11 | $32.21 | $32.21 | 23,440 |
| 2023-02-28 | $32.16 | $32.23 | $32.00 | $32.01 | $32.01 | 46,837 |
| 2023-02-27 | $32.32 | $32.43 | $32.25 | $32.39 | $32.39 | 59,109 |
| 2023-02-24 | $32.01 | $32.09 | $31.86 | $31.96 | $31.96 | 120,241 |
| 2023-02-23 | $32.55 | $32.60 | $32.31 | $32.59 | $32.59 | 115,132 |
| 2023-02-22 | $32.61 | $32.68 | $32.43 | $32.50 | $32.50 | 89,026 |
| 2023-02-21 | $32.75 | $32.80 | $32.54 | $32.56 | $32.56 | 67,843 |
| 2023-02-17 | $32.79 | $33.04 | $32.72 | $33.00 | $33.00 | 43,939 |
| 2023-02-16 | $32.66 | $33.05 | $32.66 | $32.85 | $32.85 | 96,166 |
| 2023-02-15 | $32.88 | $33.10 | $32.86 | $33.10 | $33.10 | 76,990 |
| 2023-02-14 | $33.07 | $33.40 | $32.98 | $33.25 | $33.25 | 172,838 |
| 2023-02-13 | $32.79 | $33.17 | $32.79 | $33.12 | $33.12 | 94,916 |
| 2023-02-10 | $32.70 | $32.70 | $32.48 | $32.63 | $32.63 | 71,704 |
| 2023-02-09 | $33.42 | $33.46 | $32.92 | $32.99 | $32.99 | 77,608 |
| 2023-02-08 | $33.15 | $33.20 | $32.97 | $33.01 | $33.01 | 53,573 |
| 2023-02-07 | $32.85 | $33.27 | $32.77 | $33.25 | $33.25 | 79,846 |
| 2023-02-06 | $33.10 | $33.17 | $32.95 | $33.09 | $33.09 | 70,519 |
| 2023-02-03 | $33.38 | $33.69 | $33.34 | $33.46 | $33.46 | 180,031 |
| 2023-02-02 | $33.78 | $33.78 | $33.45 | $33.62 | $33.62 | 265,262 |
| 2023-02-01 | $33.27 | $33.75 | $33.00 | $33.61 | $33.61 | 92,749 |
| 2023-01-31 | $33.05 | $33.33 | $32.97 | $33.33 | $33.33 | 356,209 |
| 2023-01-30 | $33.19 | $33.31 | $33.05 | $33.11 | $33.11 | 187,998 |
| 2023-01-27 | $33.14 | $33.37 | $33.11 | $33.26 | $33.26 | 63,489 |
| 2023-01-26 | $33.42 | $33.43 | $33.17 | $33.37 | $33.37 | 159,542 |
| 2023-01-25 | $33.17 | $33.51 | $33.10 | $33.45 | $33.45 | 954,313 |
| 2023-01-24 | $33.19 | $33.36 | $33.10 | $33.32 | $33.32 | 139,282 |
| 2023-01-23 | $33.13 | $33.42 | $33.11 | $33.42 | $33.42 | 100,999 |
| 2023-01-20 | $32.85 | $33.18 | $32.81 | $33.18 | $33.18 | 70,411 |
| 2023-01-19 | $32.97 | $33.01 | $32.76 | $32.91 | $32.91 | 98,015 |
| 2023-01-18 | $33.64 | $33.64 | $33.06 | $33.06 | $33.06 | 173,903 |
| 2023-01-17 | $33.19 | $33.35 | $33.12 | $33.21 | $33.21 | 72,771 |
| 2023-01-13 | $32.68 | $32.99 | $32.68 | $32.98 | $32.98 | 75,668 |
| 2023-01-12 | $32.70 | $32.88 | $32.33 | $32.80 | $32.80 | 289,826 |
| 2023-01-11 | $32.36 | $32.50 | $32.31 | $32.50 | $32.50 | 58,749 |
| 2023-01-10 | $32.10 | $32.20 | $32.03 | $32.18 | $32.18 | 36,202 |
| 2023-01-09 | $32.20 | $32.44 | $32.08 | $32.09 | $32.09 | 109,074 |
| 2023-01-06 | $31.19 | $31.97 | $31.08 | $31.94 | $31.94 | 257,830 |
| 2023-01-05 | $31.17 | $31.24 | $31.05 | $31.10 | $31.10 | 158,724 |
| 2023-01-04 | $31.44 | $31.53 | $31.32 | $31.43 | $31.43 | 43,290 |
| 2023-01-03 | $30.89 | $31.09 | $30.71 | $30.83 | $30.83 | 116,690 |
| 2022-12-30 | $30.81 | $30.84 | $30.51 | $30.61 | $30.61 | 29,625 |
| 2022-12-29 | $30.85 | $31.03 | $30.83 | $30.98 | $30.98 | 114,869 |
| 2022-12-28 | $30.78 | $30.89 | $30.43 | $30.44 | $30.44 | 97,292 |
| 2022-12-27 | $30.83 | $30.88 | $30.69 | $30.72 | $30.72 | 109,779 |
| 2022-12-23 | $30.49 | $30.70 | $30.49 | $30.69 | $30.69 | 38,815 |
| 2022-12-22 | $30.85 | $30.87 | $30.48 | $30.73 | $30.64 | 64,250 |
| 2022-12-21 | $30.73 | $31.09 | $30.73 | $31.02 | $30.93 | 101,985 |
| 2022-12-20 | $30.67 | $30.77 | $30.59 | $30.63 | $30.54 | 122,615 |
| 2022-12-19 | $30.89 | $30.91 | $30.65 | $30.75 | $30.66 | 95,564 |
| 2022-12-16 | $30.87 | $30.99 | $30.71 | $30.82 | $30.73 | 49,101 |
| 2022-12-15 | $31.59 | $31.59 | $31.11 | $31.15 | $31.06 | 193,679 |
| 2022-12-14 | $32.08 | $32.37 | $31.98 | $32.12 | $32.03 | 75,122 |
| 2022-12-13 | $32.43 | $32.43 | $31.83 | $31.94 | $31.85 | 89,302 |
| 2022-12-12 | $31.48 | $31.55 | $31.35 | $31.55 | $31.46 | 61,206 |
| 2022-12-09 | $31.65 | $31.66 | $31.38 | $31.41 | $31.32 | 136,880 |
| 2022-12-08 | $31.19 | $31.51 | $31.19 | $31.48 | $31.39 | 33,843 |
| 2022-12-07 | $31.44 | $31.50 | $31.27 | $31.36 | $31.27 | 86,611 |
| 2022-12-06 | $31.49 | $31.52 | $31.25 | $31.41 | $31.32 | 67,342 |
| 2022-12-05 | $31.77 | $31.83 | $31.45 | $31.50 | $31.41 | 103,857 |
| 2022-12-02 | $31.75 | $32.11 | $31.70 | $31.96 | $31.96 | 225,548 |
| 2022-12-01 | $31.86 | $31.99 | $31.67 | $31.89 | $31.89 | 1,092,832 |
| 2022-11-30 | $31.15 | $31.58 | $30.86 | $31.48 | $31.48 | 170,951 |
| 2022-11-29 | $30.89 | $30.98 | $30.67 | $30.75 | $30.75 | 354,701 |
| 2022-11-28 | $31.14 | $31.18 | $30.78 | $30.79 | $30.79 | 46,534 |
| 2022-11-25 | $31.00 | $31.22 | $31.00 | $31.18 | $31.18 | 9,182 |
| 2022-11-23 | $30.72 | $31.04 | $30.72 | $31.01 | $31.01 | 45,493 |
| 2022-11-22 | $30.44 | $30.67 | $30.44 | $30.67 | $30.67 | 275,294 |
| 2022-11-21 | $30.31 | $30.42 | $30.27 | $30.38 | $30.38 | 70,169 |
| 2022-11-18 | $30.49 | $30.56 | $30.38 | $30.50 | $30.50 | 60,717 |
| 2022-11-17 | $30.15 | $30.46 | $30.11 | $30.40 | $30.40 | 47,170 |
| 2022-11-16 | $30.56 | $30.62 | $30.36 | $30.45 | $30.45 | 62,182 |
| 2022-11-15 | $30.79 | $30.79 | $30.18 | $30.50 | $30.50 | 39,050 |
| 2022-11-14 | $30.54 | $30.72 | $30.36 | $30.36 | $30.36 | 80,450 |
| 2022-11-11 | $30.28 | $30.75 | $30.25 | $30.73 | $30.73 | 54,045 |
| 2022-11-10 | $29.68 | $30.14 | $29.62 | $30.13 | $30.13 | 45,483 |
| 2022-11-09 | $28.68 | $28.81 | $28.46 | $28.48 | $28.48 | 1,953,227 |
| 2022-11-08 | $28.54 | $28.85 | $28.49 | $28.67 | $28.67 | 52,623 |
| 2022-11-07 | $28.26 | $28.42 | $28.15 | $28.30 | $28.30 | 55,877 |
| 2022-11-04 | $27.88 | $28.21 | $27.80 | $28.21 | $28.21 | 64,214 |
| 2022-11-03 | $26.96 | $27.14 | $26.95 | $27.04 | $27.04 | 282,316 |
| 2022-11-02 | $27.84 | $28.14 | $27.28 | $27.28 | $27.28 | 150,672 |
| 2022-11-01 | $28.23 | $28.30 | $27.74 | $27.90 | $27.90 | 128,475 |
| 2022-10-31 | $27.58 | $27.72 | $27.54 | $27.61 | $27.61 | 101,303 |
| 2022-10-28 | $27.72 | $27.96 | $27.59 | $27.96 | $27.96 | 39,412 |
| 2022-10-27 | $28.15 | $28.19 | $27.89 | $27.89 | $27.89 | 32,863 |
| 2022-10-26 | $28.01 | $28.60 | $28.01 | $28.35 | $28.35 | 72,538 |
| 2022-10-25 | $27.48 | $28.01 | $27.48 | $28.01 | $28.01 | 82,120 |
| 2022-10-24 | $27.21 | $27.42 | $27.15 | $27.34 | $27.34 | 85,392 |
| 2022-10-21 | $26.47 | $27.37 | $26.47 | $27.35 | $27.35 | 67,606 |
| 2022-10-20 | $26.76 | $27.11 | $26.65 | $26.73 | $26.73 | 283,490 |
| 2022-10-19 | $26.86 | $26.93 | $26.55 | $26.70 | $26.70 | 79,050 |
| 2022-10-18 | $27.50 | $27.50 | $27.00 | $27.21 | $27.21 | 42,155 |
| 2022-10-17 | $26.90 | $27.11 | $26.82 | $27.01 | $27.01 | 210,757 |
| 2022-10-14 | $26.84 | $26.89 | $26.18 | $26.20 | $26.20 | 61,581 |
| 2022-10-13 | $25.52 | $26.75 | $25.46 | $26.65 | $26.65 | 89,663 |
| 2022-10-12 | $26.26 | $26.31 | $26.12 | $26.22 | $26.22 | 60,753 |
| 2022-10-11 | $26.42 | $26.70 | $26.14 | $26.25 | $26.25 | 68,170 |
| 2022-10-10 | $26.78 | $26.78 | $26.42 | $26.60 | $26.60 | 198,946 |
| 2022-10-07 | $26.99 | $26.99 | $26.61 | $26.69 | $26.69 | 104,171 |
| 2022-10-06 | $27.33 | $27.50 | $27.20 | $27.30 | $27.30 | 82,590 |
| 2022-10-05 | $27.61 | $27.93 | $27.39 | $27.74 | $27.74 | 118,086 |
| 2022-10-04 | $27.69 | $28.19 | $27.65 | $28.11 | $28.11 | 213,761 |
| 2022-10-03 | $26.58 | $27.04 | $26.56 | $26.97 | $26.97 | 174,750 |
| 2022-09-30 | $26.29 | $26.66 | $26.17 | $26.31 | $26.31 | 390,885 |
| 2022-09-29 | $26.34 | $26.42 | $26.01 | $26.37 | $26.37 | 270,121 |
| 2022-09-28 | $26.06 | $26.74 | $26.01 | $26.74 | $26.74 | 168,455 |
| 2022-09-27 | $26.09 | $26.22 | $25.64 | $25.83 | $25.83 | 212,306 |
| 2022-09-26 | $25.92 | $26.14 | $25.69 | $25.81 | $25.81 | 129,042 |
| 2022-09-23 | $26.67 | $26.71 | $26.14 | $26.35 | $26.10 | 246,168 |
| 2022-09-22 | $27.58 | $27.59 | $27.25 | $27.40 | $27.40 | 206,304 |
| 2022-09-21 | $27.95 | $28.03 | $27.52 | $27.52 | $27.52 | 68,233 |
| 2022-09-20 | $28.20 | $28.20 | $27.75 | $27.95 | $27.95 | 122,764 |
| 2022-09-19 | $27.99 | $28.53 | $27.99 | $28.52 | $28.52 | 60,753 |
| 2022-09-16 | $28.23 | $28.48 | $28.18 | $28.40 | $28.40 | 174,085 |
| 2022-09-15 | $28.75 | $28.97 | $28.55 | $28.59 | $28.59 | 179,674 |
| 2022-09-14 | $29.02 | $29.16 | $28.84 | $29.04 | $29.04 | 397,149 |
| 2022-09-13 | $29.44 | $29.55 | $28.95 | $28.98 | $28.98 | 85,780 |
| 2022-09-12 | $30.11 | $30.24 | $30.04 | $30.10 | $30.10 | 55,728 |
| 2022-09-09 | $29.25 | $29.73 | $29.25 | $29.72 | $29.72 | 60,717 |
| 2022-09-08 | $28.43 | $28.78 | $28.40 | $28.78 | $28.78 | 180,496 |
| 2022-09-07 | $28.24 | $28.79 | $28.24 | $28.79 | $28.79 | 54,027 |
| 2022-09-06 | $28.60 | $28.70 | $28.39 | $28.48 | $28.48 | 66,026 |
| 2022-09-02 | $28.91 | $29.14 | $28.35 | $28.45 | $28.45 | 47,562 |
| 2022-09-01 | $29.00 | $29.00 | $28.40 | $28.68 | $28.68 | 59,257 |
| 2022-08-31 | $29.46 | $29.57 | $29.21 | $29.21 | $29.21 | 50,776 |
| 2022-08-30 | $29.98 | $29.98 | $29.39 | $29.46 | $29.46 | 178,465 |
| 2022-08-29 | $29.74 | $29.96 | $29.62 | $29.78 | $29.78 | 107,085 |
| 2022-08-26 | $30.89 | $30.89 | $29.96 | $29.99 | $29.99 | 89,383 |
| 2022-08-25 | $30.58 | $30.95 | $30.58 | $30.95 | $30.95 | 63,009 |
| 2022-08-24 | $30.35 | $30.61 | $30.32 | $30.52 | $30.52 | 66,334 |
| 2022-08-23 | $30.34 | $30.62 | $30.34 | $30.54 | $30.54 | 33,286 |
| 2022-08-22 | $30.78 | $30.78 | $30.42 | $30.50 | $30.50 | 32,940 |
| 2022-08-19 | $31.26 | $31.26 | $31.02 | $31.08 | $31.08 | 31,355 |
| 2022-08-18 | $31.58 | $31.61 | $31.44 | $31.50 | $31.50 | 58,122 |
| 2022-08-17 | $31.46 | $31.65 | $31.35 | $31.47 | $31.47 | 62,161 |
| 2022-08-16 | $31.67 | $31.91 | $31.65 | $31.88 | $31.88 | 68,253 |
| 2022-08-15 | $31.68 | $31.74 | $31.62 | $31.69 | $31.69 | 553,737 |
| 2022-08-12 | $31.80 | $32.04 | $31.74 | $32.01 | $32.01 | 57,826 |
| 2022-08-11 | $32.06 | $32.24 | $31.90 | $31.94 | $31.94 | 61,148 |
| 2022-08-10 | $31.86 | $32.08 | $31.73 | $31.98 | $31.98 | 49,389 |
| 2022-08-09 | $31.26 | $31.32 | $31.05 | $31.07 | $31.07 | 30,298 |
| 2022-08-08 | $31.57 | $31.68 | $31.25 | $31.32 | $31.32 | 43,040 |
| 2022-08-05 | $31.12 | $31.37 | $31.09 | $31.32 | $31.32 | 55,267 |
| 2022-08-04 | $31.35 | $31.61 | $31.35 | $31.61 | $31.61 | 111,312 |
| 2022-08-03 | $31.32 | $31.32 | $31.00 | $31.18 | $31.18 | 53,504 |
| 2022-08-02 | $31.38 | $31.57 | $31.15 | $31.16 | $31.16 | 85,709 |
| 2022-08-01 | $31.82 | $31.93 | $31.55 | $31.70 | $31.70 | 91,596 |
| 2022-07-29 | $31.39 | $31.78 | $31.39 | $31.78 | $31.78 | 85,958 |
| 2022-07-28 | $31.02 | $31.33 | $30.82 | $31.27 | $31.27 | 25,268 |
| 2022-07-27 | $30.31 | $30.80 | $30.22 | $30.76 | $30.76 | 95,654 |
| 2022-07-26 | $30.56 | $30.56 | $30.02 | $30.12 | $30.12 | 43,210 |
| 2022-07-25 | $30.66 | $30.73 | $30.54 | $30.69 | $30.69 | 47,803 |
| 2022-07-22 | $30.62 | $30.70 | $30.26 | $30.36 | $30.36 | 38,454 |
| 2022-07-21 | $29.96 | $30.45 | $29.96 | $30.41 | $30.41 | 31,301 |
| 2022-07-20 | $30.10 | $30.14 | $29.81 | $29.96 | $29.96 | 45,617 |
| 2022-07-19 | $29.89 | $30.14 | $29.82 | $30.10 | $30.10 | 109,082 |
| 2022-07-18 | $29.62 | $29.77 | $29.30 | $29.36 | $29.36 | 100,643 |
| 2022-07-15 | $28.74 | $29.19 | $28.74 | $29.17 | $29.17 | 89,429 |
| 2022-07-14 | $28.46 | $28.76 | $28.28 | $28.71 | $28.71 | 99,797 |
| 2022-07-13 | $28.66 | $29.12 | $28.66 | $29.04 | $29.04 | 76,928 |
| 2022-07-12 | $28.94 | $29.17 | $28.85 | $28.94 | $28.94 | 31,249 |
| 2022-07-11 | $29.02 | $29.14 | $28.88 | $28.92 | $28.92 | 79,742 |
| 2022-07-08 | $29.44 | $29.62 | $29.40 | $29.53 | $29.53 | 30,452 |
| 2022-07-07 | $29.42 | $29.57 | $29.42 | $29.56 | $29.56 | 79,256 |
| 2022-07-06 | $28.99 | $29.09 | $28.80 | $28.99 | $28.99 | 45,042 |
| 2022-07-05 | $28.47 | $28.86 | $28.36 | $28.85 | $28.85 | 40,409 |
| 2022-07-01 | $29.17 | $29.44 | $28.87 | $29.39 | $29.39 | 63,898 |
| 2022-06-30 | $29.17 | $29.64 | $29.12 | $29.62 | $29.62 | 44,611 |
| 2022-06-29 | $30.02 | $30.02 | $29.80 | $29.80 | $29.80 | 99,917 |
| 2022-06-28 | $30.40 | $30.51 | $29.92 | $29.92 | $29.92 | 67,055 |
| 2022-06-27 | $30.31 | $30.51 | $30.26 | $30.29 | $30.29 | 30,271 |
| 2022-06-24 | $29.74 | $30.37 | $29.74 | $30.37 | $30.37 | 54,359 |
| 2022-06-23 | $29.85 | $29.96 | $29.59 | $29.92 | $29.34 | 117,632 |
| 2022-06-22 | $29.98 | $30.31 | $29.83 | $30.05 | $29.46 | 150,499 |
| 2022-06-21 | $30.35 | $30.53 | $30.30 | $30.35 | $29.75 | 71,369 |
| 2022-06-17 | $29.98 | $30.17 | $29.83 | $29.93 | $29.35 | 71,700 |
| 2022-06-16 | $30.15 | $30.40 | $30.00 | $30.21 | $29.62 | 74,708 |
| 2022-06-15 | $30.58 | $31.14 | $30.33 | $30.98 | $30.37 | 56,319 |
| 2022-06-14 | $30.63 | $30.70 | $30.08 | $30.34 | $29.75 | 171,512 |
| 2022-06-13 | $30.85 | $31.01 | $30.62 | $30.71 | $30.11 | 63,473 |
| 2022-06-10 | $32.09 | $32.13 | $31.80 | $31.86 | $31.24 | 43,986 |
| 2022-06-09 | $33.37 | $33.47 | $32.85 | $32.85 | $32.21 | 32,979 |
| 2022-06-08 | $33.81 | $33.95 | $33.60 | $33.64 | $32.98 | 50,509 |
| 2022-06-07 | $33.77 | $34.24 | $33.77 | $34.18 | $33.51 | 32,531 |
| 2022-06-06 | $34.26 | $34.34 | $33.97 | $34.06 | $33.39 | 54,180 |
| 2022-06-03 | $34.00 | $34.04 | $33.80 | $33.92 | $33.26 | 74,067 |
| 2022-06-02 | $33.71 | $34.39 | $33.71 | $34.39 | $33.72 | 69,612 |
| 2022-06-01 | $34.08 | $34.08 | $33.36 | $33.43 | $32.78 | 38,372 |
| 2022-05-31 | $34.04 | $34.10 | $33.83 | $33.89 | $33.23 | 42,601 |
| 2022-05-27 | $33.56 | $33.82 | $33.56 | $33.81 | $33.15 | 20,102 |
| 2022-05-26 | $32.99 | $33.40 | $32.99 | $33.35 | $32.70 | 45,986 |
| 2022-05-25 | $32.80 | $33.11 | $32.71 | $32.94 | $32.30 | 111,079 |
| 2022-05-24 | $32.93 | $33.03 | $32.77 | $32.93 | $32.29 | 37,385 |
| 2022-05-23 | $32.89 | $33.12 | $32.87 | $33.07 | $32.42 | 140,438 |
| 2022-05-20 | $32.61 | $32.64 | $32.02 | $32.44 | $31.81 | 46,889 |
| 2022-05-19 | $31.71 | $32.33 | $31.71 | $32.12 | $31.49 | 46,349 |
| 2022-05-18 | $32.39 | $32.41 | $31.79 | $31.85 | $31.23 | 95,812 |
| 2022-05-17 | $32.80 | $32.84 | $32.52 | $32.79 | $32.15 | 59,866 |
| 2022-05-16 | $31.76 | $32.08 | $31.73 | $31.92 | $31.30 | 92,769 |
| 2022-05-13 | $31.38 | $31.96 | $31.38 | $31.87 | $31.25 | 68,396 |
| 2022-05-12 | $30.98 | $31.32 | $30.61 | $30.90 | $30.30 | 615,126 |
| 2022-05-11 | $31.61 | $31.95 | $31.15 | $31.17 | $30.56 | 82,284 |
| 2022-05-10 | $31.80 | $31.88 | $31.24 | $31.43 | $30.82 | 95,701 |
| 2022-05-09 | $31.55 | $31.56 | $31.08 | $31.17 | $30.56 | 82,529 |
| 2022-05-06 | $32.43 | $32.51 | $32.06 | $32.28 | $31.64 | 64,786 |
| 2022-05-05 | $33.50 | $33.51 | $32.48 | $32.74 | $32.10 | 57,240 |
| 2022-05-04 | $33.39 | $34.05 | $32.97 | $34.01 | $33.35 | 40,042 |
| 2022-05-03 | $33.40 | $33.46 | $33.25 | $33.37 | $32.72 | 33,720 |
| 2022-05-02 | $33.19 | $33.30 | $32.87 | $33.26 | $32.61 | 40,608 |
| 2022-04-29 | $33.95 | $33.99 | $33.33 | $33.33 | $32.68 | 25,801 |
| 2022-04-28 | $33.39 | $33.74 | $33.08 | $33.65 | $32.99 | 22,778 |
| 2022-04-27 | $33.30 | $33.59 | $33.17 | $33.38 | $32.73 | 53,551 |
| 2022-04-26 | $33.57 | $33.57 | $32.82 | $32.83 | $32.19 | 35,633 |
| 2022-04-25 | $33.68 | $33.90 | $33.35 | $33.84 | $33.18 | 98,187 |
| 2022-04-22 | $34.95 | $34.95 | $34.22 | $34.24 | $33.57 | 137,805 |
| 2022-04-21 | $35.86 | $35.92 | $34.88 | $34.93 | $34.25 | 136,378 |
| 2022-04-20 | $35.81 | $35.89 | $35.67 | $35.76 | $35.06 | 48,076 |
| 2022-04-19 | $35.43 | $35.77 | $35.42 | $35.76 | $35.06 | 122,003 |
| 2022-04-18 | $35.70 | $35.83 | $35.56 | $35.66 | $34.96 | 43,799 |
| 2022-04-14 | $36.07 | $36.09 | $35.79 | $35.83 | $35.13 | 42,512 |
| 2022-04-13 | $35.46 | $36.00 | $35.46 | $35.95 | $35.25 | 34,282 |
| 2022-04-12 | $35.73 | $35.87 | $35.39 | $35.47 | $34.78 | 44,129 |
| 2022-04-11 | $35.74 | $35.92 | $35.56 | $35.60 | $34.90 | 50,699 |
| 2022-04-08 | $36.06 | $36.31 | $36.04 | $36.16 | $35.45 | 89,650 |
| 2022-04-07 | $35.99 | $36.25 | $35.80 | $36.12 | $35.41 | 34,155 |
| 2022-04-06 | $36.04 | $36.17 | $35.81 | $36.05 | $35.35 | 32,562 |
| 2022-04-05 | $36.92 | $36.97 | $36.47 | $36.58 | $35.87 | 36,001 |
| 2022-04-04 | $36.85 | $37.04 | $36.85 | $37.00 | $36.28 | 31,054 |
| 2022-04-01 | $36.77 | $36.88 | $36.60 | $36.88 | $36.16 | 29,338 |
| 2022-03-31 | $36.98 | $36.98 | $36.47 | $36.49 | $35.78 | 48,771 |
| 2022-03-30 | $37.13 | $37.26 | $36.97 | $37.08 | $36.36 | 175,645 |
| 2022-03-29 | $37.11 | $37.15 | $36.76 | $37.11 | $36.39 | 62,317 |
| 2022-03-28 | $36.31 | $36.47 | $36.11 | $36.47 | $35.76 | 38,784 |
| 2022-03-25 | $36.51 | $36.59 | $36.29 | $36.51 | $35.80 | 81,145 |
| 2022-03-24 | $36.67 | $36.86 | $36.62 | $36.83 | $35.78 | 32,658 |
| 2022-03-23 | $36.58 | $36.79 | $36.54 | $36.64 | $35.60 | 31,089 |
| 2022-03-22 | $37.09 | $37.09 | $36.90 | $37.00 | $35.95 | 87,908 |
| 2022-03-21 | $36.93 | $37.11 | $36.74 | $36.89 | $35.84 | 150,525 |
| 2022-03-18 | $36.22 | $36.93 | $36.22 | $36.89 | $35.84 | 121,880 |
| 2022-03-17 | $35.95 | $36.54 | $35.95 | $36.50 | $35.46 | 76,156 |
| 2022-03-16 | $35.43 | $36.04 | $35.17 | $36.01 | $34.99 | 42,494 |
| 2022-03-15 | $34.42 | $34.64 | $34.24 | $34.58 | $33.60 | 48,078 |
| 2022-03-14 | $34.67 | $34.82 | $34.18 | $34.29 | $33.31 | 38,881 |
| 2022-03-11 | $34.89 | $34.89 | $34.14 | $34.15 | $33.18 | 78,126 |
| 2022-03-10 | $34.44 | $34.73 | $34.34 | $34.54 | $33.56 | 92,696 |
| 2022-03-09 | $34.47 | $35.25 | $34.40 | $35.04 | $34.04 | 47,689 |
| 2022-03-08 | $33.84 | $34.43 | $33.37 | $33.72 | $32.76 | 290,641 |
| 2022-03-07 | $34.26 | $34.42 | $33.16 | $33.43 | $32.48 | 302,355 |
| 2022-03-04 | $34.57 | $34.65 | $34.13 | $34.50 | $33.52 | 254,611 |
| 2022-03-03 | $36.23 | $36.44 | $35.50 | $35.63 | $34.62 | 95,040 |
| 2022-03-02 | $36.06 | $36.37 | $36.04 | $36.29 | $35.26 | 46,469 |
| 2022-03-01 | $36.37 | $36.50 | $35.53 | $35.74 | $34.72 | 79,794 |
| 2022-02-28 | $36.13 | $36.64 | $36.02 | $36.21 | $35.18 | 99,518 |
| 2022-02-25 | $36.10 | $36.78 | $36.04 | $36.78 | $35.73 | 50,454 |
| 2022-02-24 | $34.96 | $35.90 | $34.70 | $35.83 | $34.81 | 184,345 |
| 2022-02-23 | $36.69 | $36.69 | $35.96 | $35.97 | $34.95 | 33,640 |
| 2022-02-22 | $36.50 | $36.75 | $36.17 | $36.41 | $35.37 | 37,080 |
| 2022-02-18 | $36.85 | $37.17 | $36.65 | $36.82 | $35.77 | 39,798 |
| 2022-02-17 | $37.28 | $37.28 | $36.86 | $36.89 | $35.84 | 26,472 |
| 2022-02-16 | $37.13 | $37.57 | $37.12 | $37.49 | $36.42 | 42,318 |
| 2022-02-15 | $37.05 | $37.32 | $36.99 | $37.32 | $36.26 | 37,802 |
| 2022-02-14 | $36.57 | $36.66 | $36.27 | $36.52 | $35.48 | 63,207 |
| 2022-02-11 | $37.42 | $37.53 | $36.58 | $36.68 | $35.64 | 37,356 |
| 2022-02-10 | $37.49 | $38.17 | $37.49 | $37.60 | $36.53 | 57,773 |
| 2022-02-09 | $37.92 | $38.11 | $37.92 | $38.09 | $37.01 | 31,722 |
| 2022-02-08 | $37.11 | $37.38 | $36.98 | $37.29 | $36.23 | 65,349 |
| 2022-02-07 | $37.14 | $37.42 | $37.14 | $37.26 | $36.20 | 51,789 |
| 2022-02-04 | $37.03 | $37.30 | $36.91 | $37.14 | $36.08 | 47,257 |
| 2022-02-03 | $37.41 | $37.54 | $37.12 | $37.16 | $36.10 | 80,060 |
| 2022-02-02 | $37.96 | $38.01 | $37.73 | $37.94 | $36.86 | 160,193 |
| 2022-02-01 | $37.48 | $37.63 | $37.23 | $37.61 | $36.54 | 117,338 |
| 2022-01-31 | $36.68 | $37.26 | $36.68 | $37.22 | $36.16 | 58,173 |
| 2022-01-28 | $36.33 | $36.59 | $36.03 | $36.59 | $35.55 | 75,120 |
| 2022-01-27 | $36.61 | $36.80 | $36.38 | $36.52 | $35.48 | 279,849 |
| 2022-01-26 | $37.16 | $37.20 | $36.54 | $36.63 | $35.59 | 37,487 |
| 2022-01-25 | $36.37 | $36.87 | $36.22 | $36.65 | $35.61 | 468,558 |
| 2022-01-24 | $36.60 | $37.03 | $35.88 | $37.00 | $35.95 | 82,359 |
| 2022-01-21 | $37.98 | $38.09 | $37.61 | $37.62 | $36.55 | 79,157 |
| 2022-01-20 | $38.71 | $38.90 | $38.28 | $38.33 | $37.24 | 89,919 |
| 2022-01-19 | $38.82 | $38.93 | $38.60 | $38.63 | $37.53 | 14,233 |
| 2022-01-18 | $38.35 | $38.53 | $38.19 | $38.32 | $37.23 | 91,208 |
| 2022-01-14 | $38.93 | $38.94 | $38.54 | $38.78 | $37.68 | 141,470 |
| 2022-01-13 | $39.61 | $39.61 | $39.03 | $39.09 | $37.98 | 44,544 |
| 2022-01-12 | $39.52 | $39.65 | $39.49 | $39.61 | $38.48 | 127,403 |
| 2022-01-11 | $38.68 | $39.09 | $38.60 | $39.09 | $37.98 | 91,329 |
| 2022-01-10 | $38.50 | $38.66 | $38.28 | $38.64 | $37.54 | 50,132 |
| 2022-01-07 | $39.24 | $39.40 | $39.18 | $39.36 | $38.24 | 28,988 |
| 2022-01-06 | $39.28 | $39.41 | $39.16 | $39.23 | $38.11 | 55,959 |
| 2022-01-05 | $40.11 | $40.22 | $39.69 | $39.69 | $38.56 | 70,077 |
| 2022-01-04 | $40.07 | $40.50 | $39.93 | $40.06 | $38.92 | 306,980 |
| 2022-01-03 | $40.10 | $40.10 | $39.82 | $40.02 | $38.88 | 279,738 |
| 2021-12-31 | $39.95 | $40.08 | $39.89 | $39.89 | $38.76 | 32,686 |
| 2021-12-30 | $40.09 | $40.12 | $39.85 | $39.87 | $38.73 | 106,868 |
| 2021-12-29 | $39.92 | $40.04 | $39.86 | $39.98 | $38.84 | 179,545 |
| 2021-12-28 | $39.98 | $40.02 | $39.89 | $39.95 | $38.81 | 20,248 |
| 2021-12-27 | $39.71 | $39.98 | $39.66 | $39.98 | $38.84 | 37,519 |
| 2021-12-23 | $39.34 | $39.62 | $39.34 | $39.62 | $38.40 | 40,352 |
| 2021-12-22 | $38.96 | $39.45 | $38.94 | $39.43 | $38.21 | 49,017 |
| 2021-12-21 | $38.70 | $38.95 | $38.63 | $38.94 | $37.74 | 74,088 |
| 2021-12-20 | $38.19 | $38.40 | $38.14 | $38.36 | $37.18 | 73,744 |
| 2021-12-17 | $38.72 | $38.83 | $38.37 | $38.37 | $37.19 | 36,961 |
| 2021-12-16 | $39.28 | $39.35 | $38.95 | $39.09 | $37.89 | 21,789 |
| 2021-12-15 | $38.46 | $39.05 | $38.44 | $39.04 | $37.84 | 36,992 |
| 2021-12-14 | $38.63 | $38.73 | $38.32 | $38.50 | $37.31 | 41,634 |
| 2021-12-13 | $39.09 | $39.13 | $38.85 | $38.85 | $37.65 | 43,361 |
| 2021-12-10 | $39.09 | $39.16 | $39.00 | $39.12 | $37.92 | 21,936 |
| 2021-12-09 | $39.18 | $39.18 | $39.06 | $39.10 | $37.89 | 28,515 |
| 2021-12-08 | $39.46 | $39.52 | $39.33 | $39.46 | $38.24 | 37,100 |
| 2021-12-07 | $39.05 | $39.35 | $39.02 | $39.30 | $38.09 | 27,242 |
| 2021-12-06 | $38.05 | $38.20 | $37.98 | $38.18 | $37.00 | 37,167 |
| 2021-12-03 | $38.28 | $38.28 | $37.67 | $37.90 | $36.73 | 11,568 |
| 2021-12-02 | $38.03 | $38.43 | $38.03 | $38.35 | $37.17 | 51,082 |
| 2021-12-01 | $38.63 | $38.89 | $37.95 | $37.95 | $36.78 | 19,490 |
| 2021-11-30 | $38.38 | $38.48 | $37.80 | $38.17 | $36.99 | 47,244 |
| 2021-11-29 | $38.35 | $38.50 | $38.25 | $38.43 | $37.24 | 30,051 |
| 2021-11-26 | $38.26 | $38.33 | $37.86 | $38.00 | $36.83 | 24,092 |
| 2021-11-24 | $38.69 | $38.96 | $38.67 | $38.96 | $37.76 | 18,913 |
| 2021-11-23 | $39.27 | $39.31 | $39.02 | $39.22 | $38.01 | 29,648 |
| 2021-11-22 | $39.69 | $39.83 | $39.44 | $39.44 | $38.22 | 23,183 |
| 2021-11-19 | $39.78 | $39.85 | $39.66 | $39.67 | $38.45 | 19,437 |
| 2021-11-18 | $39.71 | $39.86 | $39.69 | $39.85 | $38.62 | 26,500 |
| 2021-11-17 | $39.79 | $39.83 | $39.71 | $39.78 | $38.55 | 43,629 |
| 2021-11-16 | $39.81 | $39.81 | $39.72 | $39.72 | $38.49 | 26,838 |
| 2021-11-15 | $39.99 | $39.99 | $39.79 | $39.79 | $38.56 | 159,010 |
| 2021-11-12 | $39.76 | $40.04 | $39.76 | $40.00 | $38.76 | 360,524 |
| 2021-11-11 | $39.69 | $39.79 | $39.69 | $39.70 | $38.47 | 198,863 |
| 2021-11-10 | $39.64 | $39.70 | $39.23 | $39.30 | $38.09 | 36,290 |
| 2021-11-09 | $40.10 | $40.16 | $39.88 | $39.99 | $38.75 | 34,398 |
| 2021-11-08 | $39.98 | $40.05 | $39.96 | $40.04 | $38.81 | 13,985 |
| 2021-11-05 | $39.85 | $39.96 | $39.76 | $39.87 | $38.64 | 32,845 |
| 2021-11-04 | $39.96 | $39.96 | $39.82 | $39.91 | $38.68 | 19,337 |
| 2021-11-03 | $39.74 | $40.09 | $39.64 | $40.09 | $38.86 | 17,806 |
| 2021-11-02 | $39.64 | $39.76 | $39.64 | $39.71 | $38.49 | 29,767 |
| 2021-11-01 | $39.62 | $39.79 | $39.57 | $39.79 | $38.56 | 20,821 |
| 2021-10-29 | $39.34 | $39.44 | $39.32 | $39.44 | $38.22 | 10,352 |
| 2021-10-28 | $39.45 | $39.69 | $39.45 | $39.66 | $38.44 | 27,767 |
| 2021-10-27 | $39.32 | $39.41 | $39.18 | $39.18 | $37.97 | 15,122 |
| 2021-10-26 | $39.47 | $39.48 | $39.34 | $39.37 | $38.15 | 15,327 |
| 2021-10-25 | $39.29 | $39.43 | $39.25 | $39.39 | $38.18 | 16,692 |
| 2021-10-22 | $39.36 | $39.43 | $39.20 | $39.39 | $38.17 | 22,596 |
| 2021-10-21 | $38.93 | $39.01 | $38.90 | $39.00 | $37.80 | 20,016 |
| 2021-10-20 | $39.21 | $39.25 | $39.17 | $39.19 | $37.98 | 16,840 |
| 2021-10-19 | $39.12 | $39.30 | $39.12 | $39.27 | $38.06 | 15,179 |
| 2021-10-18 | $38.91 | $39.04 | $38.83 | $39.03 | $37.82 | 20,662 |
| 2021-10-15 | $39.02 | $39.16 | $39.01 | $39.15 | $37.94 | 24,805 |
| 2021-10-14 | $38.84 | $39.01 | $38.84 | $39.00 | $37.80 | 26,669 |
| 2021-10-13 | $38.29 | $38.49 | $38.26 | $38.49 | $37.30 | 31,572 |
| 2021-10-12 | $38.05 | $38.06 | $37.92 | $37.96 | $36.79 | 25,934 |
| 2021-10-11 | $38.10 | $38.27 | $37.95 | $37.95 | $36.78 | 34,986 |
| 2021-10-08 | $38.15 | $38.20 | $37.94 | $38.05 | $36.88 | 38,255 |
| 2021-10-07 | $38.06 | $38.22 | $38.06 | $38.09 | $36.92 | 35,541 |
| 2021-10-06 | $37.28 | $37.74 | $37.28 | $37.74 | $36.58 | 18,505 |
| 2021-10-05 | $37.72 | $37.94 | $37.65 | $37.81 | $36.64 | 42,201 |
| 2021-10-04 | $38.08 | $38.08 | $37.63 | $37.79 | $36.62 | 26,818 |
| 2021-10-01 | $38.28 | $38.30 | $37.90 | $38.23 | $37.05 | 61,381 |
| 2021-09-30 | $38.30 | $38.34 | $38.02 | $38.08 | $36.91 | 42,736 |
| 2021-09-29 | $38.35 | $38.37 | $38.09 | $38.13 | $36.95 | 52,105 |
| 2021-09-28 | $38.58 | $38.72 | $38.22 | $38.29 | $37.11 | 42,334 |
| 2021-09-27 | $39.37 | $39.44 | $39.31 | $39.41 | $38.19 | 224,054 |
| 2021-09-24 | $39.69 | $39.82 | $39.69 | $39.75 | $38.52 | 35,207 |
| 2021-09-23 | $40.63 | $40.75 | $40.59 | $40.67 | $38.97 | 38,075 |
| 2021-09-22 | $40.24 | $40.53 | $40.22 | $40.22 | $38.54 | 45,589 |
| 2021-09-21 | $40.18 | $40.22 | $40.07 | $40.09 | $38.41 | 11,712 |
| 2021-09-20 | $39.49 | $39.79 | $39.44 | $39.67 | $38.01 | 38,915 |
| 2021-09-17 | $40.70 | $40.75 | $40.25 | $40.35 | $38.66 | 281,914 |
| 2021-09-16 | $41.02 | $41.07 | $40.87 | $41.03 | $39.31 | 17,992 |
| 2021-09-15 | $41.18 | $41.30 | $41.10 | $41.28 | $39.56 | 14,927 |
| 2021-09-14 | $41.48 | $41.48 | $41.23 | $41.26 | $39.53 | 18,243 |
| 2021-09-13 | $41.62 | $41.62 | $41.34 | $41.48 | $39.75 | 41,158 |
| 2021-09-10 | $41.58 | $41.64 | $41.25 | $41.25 | $39.53 | 30,352 |
| 2021-09-09 | $41.34 | $41.42 | $41.18 | $41.21 | $39.49 | 18,988 |
| 2021-09-08 | $41.45 | $41.45 | $41.30 | $41.32 | $39.59 | 26,965 |
| 2021-09-07 | $41.74 | $41.81 | $41.71 | $41.71 | $39.97 | 56,964 |
| 2021-09-03 | $41.52 | $41.78 | $41.52 | $41.74 | $39.99 | 34,615 |
| 2021-09-02 | $41.49 | $41.56 | $41.48 | $41.50 | $39.76 | 27,680 |
| 2021-09-01 | $41.25 | $41.44 | $41.24 | $41.34 | $39.61 | 55,873 |
| 2021-08-31 | $41.21 | $41.21 | $41.01 | $41.06 | $39.34 | 12,124 |
| 2021-08-30 | $41.10 | $41.21 | $41.10 | $41.19 | $39.47 | 29,834 |
| 2021-08-27 | $40.64 | $41.08 | $40.64 | $41.04 | $39.32 | 13,900 |
| 2021-08-26 | $40.72 | $40.75 | $40.56 | $40.64 | $38.94 | 40,092 |
| 2021-08-25 | $40.75 | $40.87 | $40.71 | $40.86 | $39.15 | 52,464 |
| 2021-08-24 | $40.77 | $40.95 | $40.77 | $40.91 | $39.20 | 42,023 |
| 2021-08-23 | $40.63 | $40.90 | $40.63 | $40.88 | $39.17 | 34,035 |
| 2021-08-20 | $40.20 | $40.48 | $40.20 | $40.46 | $38.77 | 13,756 |
| 2021-08-19 | $40.03 | $40.40 | $40.03 | $40.25 | $38.57 | 36,329 |
| 2021-08-18 | $40.92 | $41.01 | $40.69 | $40.69 | $38.99 | 12,300 |
| 2021-08-17 | $41.27 | $41.27 | $40.97 | $41.19 | $39.46 | 20,429 |
| 2021-08-16 | $41.54 | $41.65 | $41.39 | $41.62 | $39.88 | 22,912 |
| 2021-08-13 | $41.72 | $41.85 | $41.72 | $41.85 | $40.10 | 11,050 |
| 2021-08-12 | $41.53 | $41.57 | $41.40 | $41.53 | $39.80 | 25,463 |
| 2021-08-11 | $41.66 | $41.70 | $41.58 | $41.66 | $39.92 | 21,733 |
| 2021-08-10 | $41.37 | $41.46 | $41.36 | $41.42 | $39.69 | 11,442 |
| 2021-08-09 | $41.31 | $41.39 | $41.31 | $41.34 | $39.61 | 16,988 |
| 2021-08-06 | $41.38 | $41.38 | $41.24 | $41.27 | $39.54 | 6,850 |
| 2021-08-05 | $41.66 | $41.68 | $41.59 | $41.62 | $39.88 | 7,246 |
| 2021-08-04 | $41.65 | $41.73 | $41.54 | $41.57 | $39.83 | 7,157 |
| 2021-08-03 | $41.38 | $41.55 | $41.33 | $41.50 | $39.76 | 15,967 |
| 2021-08-02 | $41.28 | $41.35 | $41.14 | $41.16 | $39.44 | 21,183 |
| 2021-07-30 | $41.07 | $41.14 | $40.94 | $40.98 | $39.27 | 12,070 |
| 2021-07-29 | $41.18 | $41.27 | $41.16 | $41.18 | $39.46 | 8,144 |
| 2021-07-28 | $40.55 | $40.95 | $40.55 | $40.91 | $39.20 | 15,480 |
| 2021-07-27 | $40.55 | $40.55 | $40.30 | $40.50 | $38.81 | 32,922 |
| 2021-07-26 | $40.55 | $40.69 | $40.55 | $40.69 | $38.99 | 24,969 |
| 2021-07-23 | $40.51 | $40.66 | $40.45 | $40.63 | $38.93 | 29,112 |
| 2021-07-22 | $40.30 | $40.33 | $40.16 | $40.27 | $38.59 | 292,401 |
| 2021-07-21 | $40.07 | $40.37 | $40.02 | $40.35 | $38.66 | 13,276 |
| 2021-07-20 | $39.51 | $39.96 | $39.51 | $39.91 | $38.24 | 22,649 |
| 2021-07-19 | $39.65 | $39.70 | $39.39 | $39.66 | $38.00 | 64,402 |
| 2021-07-16 | $40.44 | $40.44 | $40.15 | $40.19 | $38.51 | 22,473 |
| 2021-07-15 | $40.52 | $40.61 | $40.39 | $40.55 | $38.85 | 24,422 |
| 2021-07-14 | $40.75 | $40.81 | $40.73 | $40.77 | $39.07 | 11,170 |
| 2021-07-13 | $40.60 | $40.75 | $40.56 | $40.60 | $38.90 | 21,379 |
| 2021-07-12 | $40.68 | $40.81 | $40.62 | $40.80 | $39.09 | 31,376 |
| 2021-07-09 | $40.16 | $40.54 | $40.16 | $40.52 | $38.83 | 25,526 |
| 2021-07-08 | $39.69 | $39.91 | $39.59 | $39.84 | $38.17 | 31,799 |
| 2021-07-07 | $40.22 | $40.37 | $40.12 | $40.31 | $38.62 | 31,430 |
| 2021-07-06 | $40.00 | $40.01 | $39.66 | $39.80 | $38.14 | 26,809 |
| 2021-07-02 | $39.76 | $39.98 | $39.72 | $39.98 | $38.31 | 74,413 |
| 2021-07-01 | $39.71 | $39.82 | $39.63 | $39.74 | $38.08 | 48,154 |
| 2021-06-30 | $39.79 | $39.91 | $39.66 | $39.80 | $38.14 | 25,607 |
| 2021-06-29 | $40.14 | $40.16 | $40.07 | $40.13 | $38.45 | 28,258 |
| 2021-06-28 | $40.12 | $40.12 | $40.02 | $40.04 | $38.37 | 67,464 |
| 2021-06-25 | $40.15 | $40.16 | $40.07 | $40.15 | $38.47 | 15,074 |
| 2021-06-24 | $39.97 | $40.04 | $39.97 | $40.00 | $38.33 | 15,785 |
| 2021-06-23 | $40.10 | $40.10 | $39.80 | $39.82 | $37.97 | 27,579 |
| 2021-06-22 | $39.80 | $40.04 | $39.80 | $39.97 | $38.12 | 28,822 |
| 2021-06-21 | $39.59 | $40.00 | $39.59 | $39.96 | $38.11 | 20,443 |
| 2021-06-18 | $39.72 | $39.72 | $39.45 | $39.45 | $37.62 | 16,372 |
| 2021-06-17 | $40.14 | $40.23 | $40.01 | $40.16 | $38.30 | 19,012 |
| 2021-06-16 | $40.93 | $40.96 | $40.44 | $40.55 | $38.67 | 17,717 |
| 2021-06-15 | $40.87 | $40.88 | $40.76 | $40.84 | $38.95 | 25,654 |
| 2021-06-14 | $40.75 | $40.85 | $40.72 | $40.85 | $38.95 | 27,904 |
| 2021-06-11 | $40.74 | $40.77 | $40.63 | $40.76 | $38.87 | 16,600 |
| 2021-06-10 | $40.40 | $40.62 | $40.40 | $40.55 | $38.67 | 21,031 |
| 2021-06-09 | $40.48 | $40.50 | $40.37 | $40.37 | $38.50 | 10,129 |
| 2021-06-08 | $40.58 | $40.58 | $40.41 | $40.48 | $38.60 | 24,326 |
| 2021-06-07 | $40.43 | $40.44 | $40.34 | $40.43 | $38.56 | 12,475 |
| 2021-06-04 | $40.25 | $40.41 | $40.22 | $40.39 | $38.52 | 80,895 |
| 2021-06-03 | $39.97 | $40.01 | $39.89 | $39.97 | $38.12 | 19,032 |
| 2021-06-02 | $40.20 | $40.25 | $40.13 | $40.22 | $38.35 | 11,080 |
| 2021-06-01 | $40.39 | $40.39 | $40.16 | $40.16 | $38.30 | 26,841 |
| 2021-05-28 | $39.92 | $40.06 | $39.90 | $40.00 | $38.15 | 21,800 |
| 2021-05-27 | $39.89 | $39.93 | $39.80 | $39.88 | $38.03 | 32,342 |
| 2021-05-26 | $39.76 | $39.82 | $39.72 | $39.77 | $37.93 | 29,410 |
| 2021-05-25 | $39.86 | $39.86 | $39.71 | $39.71 | $37.87 | 86,791 |
| 2021-05-24 | $39.64 | $39.80 | $39.64 | $39.73 | $37.89 | 32,696 |
| 2021-05-21 | $39.66 | $39.70 | $39.46 | $39.57 | $37.74 | 107,666 |
| 2021-05-20 | $39.36 | $39.67 | $39.36 | $39.56 | $37.73 | 19,462 |
| 2021-05-19 | $39.01 | $39.23 | $38.93 | $39.09 | $37.28 | 20,644 |
| 2021-05-18 | $39.74 | $39.74 | $39.51 | $39.51 | $37.68 | 15,819 |
| 2021-05-17 | $39.27 | $39.44 | $39.27 | $39.43 | $37.60 | 17,850 |
| 2021-05-14 | $39.28 | $39.47 | $39.16 | $39.43 | $37.60 | 30,256 |
| 2021-05-13 | $38.74 | $39.04 | $38.74 | $39.00 | $37.19 | 21,093 |
| 2021-05-12 | $39.18 | $39.33 | $38.76 | $38.81 | $37.01 | 9,669 |
| 2021-05-11 | $39.15 | $39.51 | $39.15 | $39.44 | $37.61 | 43,258 |
| 2021-05-10 | $40.20 | $40.20 | $39.87 | $39.87 | $38.02 | 14,505 |
| 2021-05-07 | $39.78 | $40.11 | $39.72 | $40.08 | $38.23 | 29,125 |
| 2021-05-06 | $39.29 | $39.56 | $39.23 | $39.56 | $37.73 | 18,557 |
| 2021-05-05 | $39.17 | $39.38 | $39.12 | $39.31 | $37.48 | 17,000 |
| 2021-05-04 | $38.75 | $38.75 | $38.56 | $38.65 | $36.86 | 17,863 |
| 2021-05-03 | $39.12 | $39.19 | $39.02 | $39.16 | $37.35 | 28,948 |
| 2021-04-30 | $39.13 | $39.13 | $38.65 | $38.74 | $36.94 | 14,857 |
| 2021-04-29 | $39.47 | $39.47 | $39.17 | $39.37 | $37.55 | 9,301 |
| 2021-04-28 | $39.21 | $39.38 | $39.21 | $39.33 | $37.51 | 25,908 |
| 2021-04-27 | $39.33 | $39.41 | $39.30 | $39.39 | $37.56 | 28,942 |
| 2021-04-26 | $39.49 | $39.56 | $39.48 | $39.54 | $37.71 | 28,495 |
| 2021-04-23 | $39.27 | $39.62 | $39.27 | $39.53 | $37.70 | 79,580 |
| 2021-04-22 | $39.27 | $39.34 | $39.06 | $39.10 | $37.29 | 18,478 |
| 2021-04-21 | $38.80 | $39.23 | $38.79 | $39.22 | $37.40 | 37,718 |
| 2021-04-20 | $38.99 | $39.00 | $38.66 | $38.74 | $36.94 | 49,108 |
| 2021-04-19 | $39.34 | $39.34 | $39.13 | $39.23 | $37.41 | 80,530 |
| 2021-04-16 | $39.05 | $39.24 | $39.01 | $39.20 | $37.38 | 319,193 |
| 2021-04-15 | $38.77 | $38.95 | $38.70 | $38.92 | $37.12 | 18,209 |
| 2021-04-14 | $38.43 | $38.52 | $38.37 | $38.44 | $36.66 | 17,934 |
| 2021-04-13 | $38.15 | $38.31 | $38.11 | $38.29 | $36.52 | 16,734 |
| 2021-04-12 | $38.03 | $38.04 | $37.96 | $38.02 | $36.26 | 13,660 |
| 2021-04-09 | $38.13 | $38.24 | $38.13 | $38.24 | $36.47 | 24,290 |
| 2021-04-08 | $38.11 | $38.20 | $38.05 | $38.16 | $36.39 | 9,139 |
| 2021-04-07 | $37.68 | $37.85 | $37.65 | $37.74 | $35.99 | 25,507 |
| 2021-04-06 | $37.87 | $37.87 | $37.64 | $37.67 | $35.92 | 28,797 |
| 2021-04-05 | $37.71 | $38.14 | $37.71 | $38.09 | $36.32 | 33,468 |
| 2021-04-01 | $37.30 | $37.53 | $37.26 | $37.46 | $35.72 | 25,766 |
| 2021-03-31 | $37.12 | $37.22 | $37.07 | $37.08 | $35.36 | 14,238 |
| 2021-03-30 | $36.98 | $37.11 | $36.95 | $37.07 | $35.35 | 26,646 |
| 2021-03-29 | $37.21 | $37.33 | $37.16 | $37.24 | $35.51 | 9,316 |
| 2021-03-26 | $36.89 | $37.27 | $36.89 | $37.27 | $35.54 | 18,743 |
| 2021-03-25 | $36.50 | $36.67 | $36.35 | $36.66 | $34.96 | 33,577 |
| 2021-03-24 | $36.86 | $36.95 | $36.75 | $36.75 | $34.74 | 19,768 |
| 2021-03-23 | $37.15 | $37.23 | $36.85 | $36.87 | $34.86 | 20,516 |
| 2021-03-22 | $37.26 | $37.45 | $37.26 | $37.35 | $35.31 | 13,831 |
| 2021-03-19 | $37.21 | $37.28 | $37.06 | $37.24 | $35.21 | 35,595 |
| 2021-03-18 | $37.46 | $37.55 | $37.19 | $37.19 | $35.16 | 19,146 |
| 2021-03-17 | $37.28 | $37.66 | $37.22 | $37.59 | $35.54 | 15,800 |
| 2021-03-16 | $37.50 | $37.57 | $37.47 | $37.49 | $35.44 | 8,335 |
| 2021-03-15 | $37.21 | $37.37 | $37.02 | $37.36 | $35.32 | 31,761 |
| 2021-03-12 | $37.08 | $37.40 | $37.05 | $37.37 | $35.33 | 36,401 |
| 2021-03-11 | $37.23 | $37.43 | $37.22 | $37.41 | $35.37 | 32,684 |
| 2021-03-10 | $37.02 | $37.02 | $36.83 | $36.98 | $34.96 | 18,263 |
| 2021-03-09 | $36.82 | $37.02 | $36.74 | $36.94 | $34.92 | 24,195 |
| 2021-03-08 | $36.39 | $36.69 | $36.29 | $36.43 | $34.44 | 51,521 |
| 2021-03-05 | $36.62 | $36.71 | $36.17 | $36.69 | $34.68 | 17,375 |
| 2021-03-04 | $37.07 | $37.12 | $36.51 | $36.55 | $34.55 | 130,312 |
| 2021-03-03 | $37.43 | $37.55 | $37.25 | $37.33 | $35.29 | 23,074 |
| 2021-03-02 | $37.65 | $37.80 | $37.57 | $37.66 | $35.60 | 21,039 |
| 2021-03-01 | $37.32 | $37.67 | $37.32 | $37.65 | $35.59 | 13,206 |
| 2021-02-26 | $37.45 | $37.45 | $36.94 | $36.94 | $34.92 | 56,884 |
| 2021-02-25 | $38.14 | $38.20 | $37.43 | $37.53 | $35.48 | 48,151 |
| 2021-02-24 | $37.82 | $38.14 | $37.68 | $38.11 | $36.03 | 20,434 |
| 2021-02-23 | $37.88 | $38.27 | $37.74 | $38.19 | $36.10 | 23,368 |
| 2021-02-22 | $38.18 | $38.41 | $38.16 | $38.17 | $36.08 | 15,085 |
| 2021-02-19 | $38.29 | $38.43 | $38.24 | $38.24 | $36.15 | 9,947 |
| 2021-02-18 | $38.16 | $38.29 | $37.94 | $38.25 | $36.16 | 13,928 |
| 2021-02-17 | $38.30 | $38.30 | $38.09 | $38.22 | $36.13 | 20,338 |
| 2021-02-16 | $38.61 | $38.67 | $38.51 | $38.56 | $36.45 | 28,335 |
| 2021-02-12 | $37.76 | $38.09 | $37.76 | $38.09 | $36.01 | 45,242 |
| 2021-02-11 | $37.75 | $37.85 | $37.66 | $37.83 | $35.76 | 18,196 |
| 2021-02-10 | $37.70 | $37.70 | $37.47 | $37.53 | $35.48 | 55,898 |
| 2021-02-09 | $37.44 | $37.72 | $37.43 | $37.65 | $35.59 | 43,713 |
| 2021-02-08 | $37.36 | $37.40 | $37.29 | $37.36 | $35.32 | 15,046 |
| 2021-02-05 | $37.05 | $37.10 | $36.96 | $37.10 | $35.07 | 42,239 |
| 2021-02-04 | $36.89 | $37.01 | $36.73 | $37.01 | $34.99 | 54,828 |
| 2021-02-03 | $37.16 | $37.18 | $37.03 | $37.14 | $35.11 | 23,580 |
| 2021-02-02 | $37.19 | $37.20 | $37.02 | $37.18 | $35.15 | 18,184 |
| 2021-02-01 | $37.02 | $37.09 | $36.94 | $37.00 | $34.98 | 16,139 |
| 2021-01-29 | $36.92 | $36.99 | $36.42 | $36.53 | $34.53 | 46,247 |
| 2021-01-28 | $37.37 | $37.57 | $37.32 | $37.34 | $35.30 | 40,439 |
| 2021-01-27 | $37.42 | $37.62 | $37.13 | $37.19 | $35.16 | 59,248 |
| 2021-01-26 | $38.23 | $38.30 | $38.09 | $38.25 | $36.16 | 41,571 |
| 2021-01-25 | $37.78 | $38.14 | $37.78 | $38.14 | $36.06 | 28,751 |
| 2021-01-22 | $37.77 | $38.03 | $37.77 | $37.99 | $35.91 | 10,491 |
| 2021-01-21 | $38.15 | $38.15 | $37.94 | $38.15 | $36.07 | 118,830 |
| 2021-01-20 | $38.00 | $38.02 | $37.86 | $38.02 | $35.94 | 42,977 |
| 2021-01-19 | $37.59 | $37.68 | $37.48 | $37.66 | $35.60 | 48,649 |
| 2021-01-15 | $37.50 | $37.50 | $37.21 | $37.24 | $35.21 | 10,161 |
| 2021-01-14 | $37.67 | $37.99 | $37.67 | $37.89 | $35.82 | 240,566 |
| 2021-01-13 | $37.61 | $37.62 | $37.50 | $37.54 | $35.49 | 16,619 |
| 2021-01-12 | $37.46 | $37.70 | $37.35 | $37.68 | $35.62 | 49,849 |
| 2021-01-11 | $37.63 | $37.70 | $37.53 | $37.57 | $35.52 | 19,690 |
| 2021-01-08 | $38.06 | $38.17 | $37.84 | $38.14 | $36.06 | 69,745 |
| 2021-01-07 | $37.58 | $37.72 | $37.55 | $37.69 | $35.63 | 40,390 |
| 2021-01-06 | $37.30 | $37.73 | $37.30 | $37.55 | $35.50 | 31,533 |
| 2021-01-05 | $37.04 | $37.32 | $36.98 | $37.24 | $35.21 | 10,688 |
| 2021-01-04 | $37.29 | $37.29 | $36.95 | $36.95 | $34.93 | 24,682 |
| 2020-12-31 | $36.59 | $36.68 | $36.41 | $36.51 | $34.52 | 31,075 |
| 2020-12-30 | $36.86 | $36.93 | $36.75 | $36.76 | $34.75 | 15,575 |
| 2020-12-29 | $36.85 | $36.85 | $36.62 | $36.66 | $34.66 | 20,548 |
| 2020-12-28 | $36.47 | $36.47 | $36.27 | $36.34 | $34.35 | 14,038 |
| 2020-12-24 | $36.04 | $36.05 | $35.93 | $36.02 | $34.05 | 27,078 |
| 2020-12-23 | $36.00 | $36.09 | $35.93 | $36.06 | $34.09 | 15,297 |
| 2020-12-22 | $35.79 | $35.84 | $35.71 | $35.81 | $33.85 | 10,099 |
| 2020-12-21 | $35.52 | $35.93 | $35.38 | $35.87 | $33.91 | 20,554 |
| 2020-12-18 | $36.53 | $36.53 | $36.33 | $36.39 | $34.22 | 25,431 |
| 2020-12-17 | $36.50 | $36.51 | $36.39 | $36.39 | $34.22 | 13,163 |
| 2020-12-16 | $35.98 | $36.13 | $35.91 | $36.08 | $33.93 | 7,051 |
| 2020-12-15 | $35.78 | $35.96 | $35.75 | $35.94 | $33.80 | 16,780 |
| 2020-12-14 | $35.86 | $35.89 | $35.63 | $35.65 | $33.52 | 18,029 |
| 2020-12-11 | $35.61 | $35.71 | $35.54 | $35.68 | $33.55 | 45,054 |
| 2020-12-10 | $35.52 | $35.76 | $35.52 | $35.68 | $33.55 | 17,071 |
| 2020-12-09 | $35.71 | $35.71 | $35.36 | $35.59 | $33.47 | 14,365 |
| 2020-12-08 | $35.31 | $35.57 | $35.31 | $35.54 | $33.43 | 27,786 |
| 2020-12-07 | $35.40 | $35.51 | $35.37 | $35.40 | $33.29 | 25,545 |
| 2020-12-04 | $35.37 | $35.53 | $35.37 | $35.52 | $33.40 | 66,636 |
| 2020-12-03 | $35.46 | $35.46 | $35.28 | $35.28 | $33.18 | 12,850 |
| 2020-12-02 | $35.09 | $35.25 | $35.08 | $35.17 | $33.07 | 17,516 |
| 2020-12-01 | $34.98 | $35.20 | $34.98 | $35.20 | $33.10 | 26,564 |
| 2020-11-30 | $35.01 | $35.05 | $34.52 | $34.52 | $32.46 | 18,912 |
| 2020-11-27 | $34.89 | $34.98 | $34.86 | $34.98 | $32.89 | 16,435 |
| 2020-11-25 | $34.55 | $34.72 | $34.52 | $34.64 | $32.58 | 49,946 |
| 2020-11-24 | $34.44 | $34.63 | $34.42 | $34.62 | $32.56 | 26,019 |
| 2020-11-23 | $34.47 | $34.49 | $34.17 | $34.29 | $32.25 | 25,745 |
| 2020-11-20 | $34.29 | $34.38 | $34.26 | $34.33 | $32.28 | 16,449 |
| 2020-11-19 | $34.07 | $34.27 | $34.03 | $34.24 | $32.20 | 37,102 |
| 2020-11-18 | $34.28 | $34.28 | $33.99 | $33.99 | $31.96 | 26,016 |
| 2020-11-17 | $34.36 | $34.36 | $34.06 | $34.17 | $32.13 | 45,850 |
| 2020-11-16 | $34.44 | $34.45 | $34.22 | $34.32 | $32.27 | 23,756 |
| 2020-11-13 | $34.24 | $34.33 | $34.17 | $34.33 | $32.28 | 17,754 |
| 2020-11-12 | $34.19 | $34.26 | $33.93 | $33.93 | $31.90 | 18,899 |
| 2020-11-11 | $34.28 | $34.36 | $34.22 | $34.34 | $32.29 | 43,477 |
| 2020-11-10 | $33.96 | $34.10 | $33.87 | $33.89 | $31.87 | 43,627 |
| 2020-11-09 | $34.82 | $34.82 | $34.06 | $34.06 | $32.03 | 30,070 |
| 2020-11-06 | $33.71 | $33.79 | $33.65 | $33.75 | $31.74 | 255,057 |
| 2020-11-05 | $33.39 | $33.63 | $33.31 | $33.49 | $31.49 | 798,679 |
| 2020-11-04 | $32.48 | $32.98 | $32.40 | $32.67 | $30.72 | 88,250 |
| 2020-11-03 | $31.95 | $32.36 | $31.95 | $32.27 | $30.35 | 54,774 |
| 2020-11-02 | $31.53 | $31.56 | $31.34 | $31.51 | $29.63 | 96,593 |
| 2020-10-30 | $31.40 | $31.43 | $31.17 | $31.24 | $29.38 | 32,809 |
| 2020-10-29 | $31.53 | $31.74 | $31.42 | $31.56 | $29.68 | 69,073 |
| 2020-10-28 | $31.69 | $31.71 | $31.38 | $31.40 | $29.53 | 27,669 |
| 2020-10-27 | $32.40 | $32.46 | $32.20 | $32.23 | $30.31 | 45,192 |
| 2020-10-26 | $32.70 | $32.70 | $32.31 | $32.38 | $30.45 | 11,425 |
| 2020-10-23 | $33.22 | $33.22 | $33.01 | $33.15 | $31.17 | 44,552 |
| 2020-10-22 | $33.24 | $33.29 | $33.11 | $33.20 | $31.22 | 44,991 |
| 2020-10-21 | $33.34 | $33.51 | $33.26 | $33.26 | $31.28 | 17,865 |
| 2020-10-20 | $33.44 | $33.59 | $33.40 | $33.43 | $31.43 | 21,318 |
| 2020-10-19 | $33.57 | $33.57 | $33.15 | $33.15 | $31.18 | 35,194 |
| 2020-10-16 | $33.39 | $33.49 | $33.37 | $33.39 | $31.40 | 46,321 |
| 2020-10-15 | $33.07 | $33.37 | $33.07 | $33.30 | $31.31 | 17,149 |
| 2020-10-14 | $33.79 | $33.91 | $33.65 | $33.71 | $31.70 | 18,191 |
| 2020-10-13 | $33.55 | $33.73 | $33.54 | $33.68 | $31.67 | 213,270 |
| 2020-10-12 | $33.71 | $33.86 | $33.70 | $33.80 | $31.79 | 10,093 |
| 2020-10-09 | $33.34 | $33.53 | $33.34 | $33.51 | $31.52 | 9,007 |
| 2020-10-08 | $33.12 | $33.18 | $33.06 | $33.15 | $31.17 | 19,581 |
| 2020-10-07 | $32.96 | $33.01 | $32.90 | $33.00 | $31.03 | 6,126 |
| 2020-10-06 | $33.08 | $33.08 | $32.60 | $32.68 | $30.73 | 45,851 |
| 2020-10-05 | $32.95 | $33.14 | $32.95 | $33.14 | $31.16 | 6,360 |
| 2020-10-02 | $32.69 | $32.85 | $32.69 | $32.79 | $30.84 | 6,584 |
| 2020-10-01 | $32.81 | $32.91 | $32.76 | $32.91 | $30.95 | 15,084 |
| 2020-09-30 | $32.55 | $32.69 | $32.48 | $32.61 | $30.66 | 8,966 |
| 2020-09-29 | $32.78 | $32.80 | $32.63 | $32.68 | $30.73 | 40,976 |
| 2020-09-28 | $32.52 | $32.57 | $32.47 | $32.57 | $30.63 | 3,985 |
| 2020-09-25 | $31.86 | $32.20 | $31.66 | $32.18 | $30.26 | 17,922 |
| 2020-09-24 | $32.00 | $32.32 | $32.00 | $32.10 | $30.19 | 54,276 |
| 2020-09-23 | $32.50 | $32.50 | $32.06 | $32.11 | $30.20 | 25,282 |
| 2020-09-22 | $32.22 | $32.34 | $32.02 | $32.34 | $30.41 | 8,057 |
| 2020-09-21 | $32.28 | $32.52 | $32.03 | $32.43 | $30.37 | 19,021 |
| 2020-09-18 | $33.33 | $33.33 | $32.98 | $33.04 | $30.94 | 27,321 |
| 2020-09-17 | $33.08 | $33.27 | $32.96 | $33.27 | $31.16 | 11,314 |
| 2020-09-16 | $33.31 | $33.39 | $33.13 | $33.17 | $31.06 | 18,789 |
| 2020-09-15 | $33.24 | $33.24 | $33.06 | $33.09 | $30.98 | 5,329 |
| 2020-09-14 | $32.77 | $32.84 | $32.66 | $32.71 | $30.63 | 16,220 |
| 2020-09-11 | $32.62 | $32.70 | $32.41 | $32.60 | $30.53 | 15,703 |
| 2020-09-10 | $32.60 | $32.70 | $32.15 | $32.17 | $30.13 | 18,700 |
| 2020-09-09 | $32.30 | $32.70 | $32.30 | $32.60 | $30.53 | 16,453 |
| 2020-09-08 | $31.87 | $32.17 | $31.80 | $31.90 | $29.87 | 8,640 |
| 2020-09-04 | $32.37 | $32.40 | $31.78 | $32.33 | $30.28 | 14,150 |
| 2020-09-03 | $33.01 | $33.01 | $32.24 | $32.35 | $30.29 | 15,029 |
| 2020-09-02 | $32.92 | $33.11 | $32.86 | $33.10 | $31.00 | 14,687 |
| 2020-09-01 | $32.50 | $32.61 | $32.49 | $32.59 | $30.52 | 36,919 |
| 2020-08-31 | $32.64 | $32.65 | $32.44 | $32.44 | $30.38 | 3,441 |
| 2020-08-28 | $32.54 | $32.62 | $32.52 | $32.62 | $30.55 | 11,377 |
| 2020-08-27 | $32.62 | $32.64 | $32.51 | $32.56 | $30.50 | 3,972 |
| 2020-08-26 | $32.61 | $32.86 | $32.61 | $32.81 | $30.73 | 47,812 |
| 2020-08-25 | $32.61 | $32.61 | $32.39 | $32.54 | $30.48 | 26,832 |
| 2020-08-24 | $32.62 | $32.70 | $32.48 | $32.60 | $30.53 | 40,642 |
| 2020-08-21 | $32.13 | $32.19 | $32.00 | $32.19 | $30.14 | 7,191 |
| 2020-08-20 | $32.11 | $32.37 | $32.11 | $32.33 | $30.28 | 7,428 |
| 2020-08-19 | $32.72 | $32.74 | $32.37 | $32.37 | $30.31 | 12,300 |
| 2020-08-18 | $32.69 | $32.69 | $32.46 | $32.56 | $30.49 | 9,878 |
| 2020-08-17 | $32.50 | $32.51 | $32.46 | $32.50 | $30.43 | 5,109 |
| 2020-08-14 | $32.14 | $32.24 | $32.07 | $32.14 | $30.10 | 16,937 |
| 2020-08-13 | $32.46 | $32.47 | $32.24 | $32.28 | $30.23 | 4,989 |
| 2020-08-12 | $32.17 | $32.42 | $32.17 | $32.30 | $30.25 | 17,210 |
| 2020-08-11 | $31.94 | $32.02 | $31.67 | $31.67 | $29.66 | 12,886 |
| 2020-08-10 | $31.54 | $31.67 | $31.51 | $31.66 | $29.65 | 29,583 |
| 2020-08-07 | $31.59 | $31.62 | $31.47 | $31.62 | $29.61 | 16,817 |
| 2020-08-06 | $31.67 | $31.84 | $31.56 | $31.80 | $29.78 | 121,525 |
| 2020-08-05 | $31.98 | $32.06 | $31.80 | $31.80 | $29.78 | 7,104 |
| 2020-08-04 | $31.44 | $31.61 | $31.34 | $31.61 | $29.60 | 29,156 |
| 2020-08-03 | $31.34 | $31.64 | $31.34 | $31.61 | $29.61 | 3,604 |
| 2020-07-31 | $31.63 | $31.63 | $30.97 | $31.12 | $29.14 | 34,682 |
| 2020-07-30 | $31.48 | $31.87 | $31.34 | $31.85 | $29.83 | 12,484 |
| 2020-07-29 | $32.05 | $32.27 | $31.98 | $32.19 | $30.15 | 20,359 |
| 2020-07-28 | $31.95 | $32.03 | $31.89 | $31.89 | $29.86 | 18,023 |
| 2020-07-27 | $31.79 | $32.07 | $31.79 | $32.05 | $30.01 | 9,579 |
| 2020-07-24 | $31.58 | $31.62 | $31.52 | $31.54 | $29.54 | 6,488 |
| 2020-07-23 | $32.05 | $32.05 | $31.69 | $31.74 | $29.72 | 7,108 |
| 2020-07-22 | $31.83 | $31.90 | $31.78 | $31.88 | $29.85 | 11,527 |
| 2020-07-21 | $31.82 | $31.92 | $31.76 | $31.76 | $29.75 | 8,925 |
| 2020-07-20 | $31.52 | $31.66 | $31.46 | $31.65 | $29.64 | 10,072 |
| 2020-07-17 | $31.34 | $31.43 | $31.28 | $31.43 | $29.43 | 8,001 |
| 2020-07-16 | $31.20 | $31.28 | $31.13 | $31.18 | $29.20 | 8,468 |
| 2020-07-15 | $31.59 | $31.63 | $31.41 | $31.44 | $29.44 | 24,610 |
| 2020-07-14 | $30.83 | $31.16 | $30.81 | $31.16 | $29.18 | 8,338 |
| 2020-07-13 | $31.20 | $31.38 | $30.83 | $30.83 | $28.87 | 149,852 |
| 2020-07-10 | $30.89 | $31.06 | $30.84 | $31.06 | $29.08 | 13,993 |
| 2020-07-09 | $31.01 | $31.11 | $30.70 | $30.83 | $28.87 | 15,560 |
| 2020-07-08 | $30.79 | $31.02 | $30.73 | $31.02 | $29.05 | 20,945 |
| 2020-07-07 | $30.95 | $31.05 | $30.71 | $30.71 | $28.76 | 13,655 |
| 2020-07-06 | $31.05 | $31.08 | $31.01 | $31.08 | $29.11 | 19,847 |
| 2020-07-02 | $30.69 | $30.76 | $30.57 | $30.57 | $28.63 | 16,468 |
| 2020-07-01 | $30.20 | $30.43 | $30.19 | $30.36 | $28.43 | 13,506 |
| 2020-06-30 | $30.06 | $30.28 | $30.00 | $30.15 | $28.23 | 9,100 |
| 2020-06-29 | $30.07 | $30.32 | $30.07 | $30.32 | $28.39 | 7,792 |
| 2020-06-26 | $30.46 | $30.46 | $30.07 | $30.12 | $28.21 | 28,265 |
| 2020-06-25 | $30.15 | $30.44 | $29.99 | $30.43 | $28.50 | 61,843 |
| 2020-06-24 | $30.46 | $30.53 | $30.01 | $30.07 | $28.16 | 29,818 |
| 2020-06-23 | $30.95 | $30.95 | $30.75 | $30.75 | $28.79 | 5,200 |
| 2020-06-22 | $30.61 | $30.88 | $30.61 | $30.85 | $28.74 | 28,900 |
| 2020-06-19 | $30.84 | $30.89 | $30.42 | $30.48 | $28.40 | 10,474 |
| 2020-06-18 | $30.48 | $30.53 | $30.37 | $30.43 | $28.35 | 23,753 |
| 2020-06-17 | $30.60 | $30.67 | $30.51 | $30.52 | $28.43 | 8,058 |
| 2020-06-16 | $30.26 | $30.35 | $30.04 | $30.22 | $28.15 | 8,300 |
| 2020-06-15 | $29.32 | $29.99 | $29.30 | $29.91 | $27.87 | 10,898 |
| 2020-06-12 | $30.18 | $30.18 | $29.67 | $29.92 | $27.88 | 8,707 |
| 2020-06-11 | $30.32 | $30.39 | $29.45 | $29.51 | $27.49 | 40,710 |
| 2020-06-10 | $30.87 | $31.03 | $30.81 | $30.88 | $28.77 | 7,982 |
| 2020-06-09 | $30.45 | $30.65 | $30.45 | $30.61 | $28.51 | 10,844 |
| 2020-06-08 | $30.77 | $30.92 | $30.65 | $30.92 | $28.81 | 10,075 |
| 2020-06-05 | $31.00 | $31.00 | $30.86 | $30.90 | $28.79 | 7,013 |
| 2020-06-04 | $30.62 | $30.81 | $30.61 | $30.63 | $28.53 | 24,400 |
| 2020-06-03 | $30.45 | $30.81 | $30.45 | $30.77 | $28.67 | 13,315 |
| 2020-06-02 | $30.10 | $30.30 | $30.10 | $30.25 | $28.18 | 27,224 |
| 2020-06-01 | $29.95 | $30.16 | $29.92 | $30.16 | $28.09 | 5,600 |
| 2020-05-29 | $29.59 | $29.60 | $29.27 | $29.57 | $27.55 | 24,429 |
| 2020-05-28 | $29.43 | $29.76 | $29.40 | $29.45 | $27.44 | 30,200 |
| 2020-05-27 | $29.07 | $29.17 | $28.91 | $29.17 | $27.17 | 5,286 |
| 2020-05-26 | $28.99 | $29.13 | $28.95 | $28.95 | $26.97 | 11,094 |
| 2020-05-22 | $28.27 | $28.38 | $28.20 | $28.38 | $26.44 | 9,700 |
| 2020-05-21 | $28.59 | $28.59 | $28.41 | $28.41 | $26.46 | 60,900 |
| 2020-05-20 | $28.63 | $28.76 | $28.58 | $28.66 | $26.70 | 11,751 |
| 2020-05-19 | $28.11 | $28.26 | $27.97 | $27.99 | $26.07 | 21,700 |
| 2020-05-18 | $27.96 | $28.41 | $27.96 | $28.37 | $26.43 | 21,155 |
| 2020-05-15 | $27.38 | $27.44 | $27.29 | $27.44 | $25.56 | 12,733 |
| 2020-05-14 | $27.05 | $27.41 | $26.93 | $27.41 | $25.53 | 35,921 |
| 2020-05-13 | $27.87 | $27.92 | $27.52 | $27.66 | $25.77 | 31,496 |
| 2020-05-12 | $28.15 | $28.15 | $27.71 | $27.71 | $25.82 | 9,664 |
| 2020-05-11 | $27.65 | $27.95 | $27.63 | $27.85 | $25.95 | 34,964 |
| 2020-05-08 | $27.74 | $27.91 | $27.73 | $27.85 | $25.94 | 30,400 |
| 2020-05-07 | $27.53 | $27.68 | $27.49 | $27.51 | $25.63 | 66,660 |
| 2020-05-06 | $27.24 | $27.28 | $26.96 | $26.96 | $25.12 | 17,247 |
| 2020-05-05 | $27.19 | $27.28 | $27.06 | $27.13 | $25.28 | 19,857 |
| 2020-05-04 | $26.93 | $27.13 | $26.83 | $27.13 | $25.28 | 40,392 |
| 2020-05-01 | $27.17 | $27.35 | $27.10 | $27.12 | $25.27 | 110,970 |
| 2020-04-30 | $27.84 | $27.87 | $27.49 | $27.59 | $25.70 | 17,074 |
| 2020-04-29 | $28.06 | $28.25 | $28.06 | $28.16 | $26.23 | 14,400 |
| 2020-04-28 | $27.83 | $27.83 | $27.57 | $27.57 | $25.69 | 9,000 |
| 2020-04-27 | $27.41 | $27.51 | $27.35 | $27.48 | $25.60 | 13,600 |
| 2020-04-24 | $27.10 | $27.20 | $26.97 | $27.15 | $25.29 | 41,179 |
| 2020-04-23 | $27.20 | $27.42 | $26.93 | $26.95 | $25.11 | 192,854 |
| 2020-04-22 | $27.09 | $27.21 | $27.03 | $27.17 | $25.31 | 72,100 |
| 2020-04-21 | $26.84 | $27.06 | $26.63 | $26.74 | $24.91 | 27,509 |
| 2020-04-20 | $27.38 | $27.71 | $27.30 | $27.32 | $25.45 | 20,174 |
| 2020-04-17 | $27.54 | $27.68 | $27.36 | $27.68 | $25.79 | 60,040 |
| 2020-04-16 | $26.91 | $27.02 | $26.84 | $27.02 | $25.18 | 47,789 |
| 2020-04-15 | $26.86 | $27.08 | $26.85 | $26.87 | $25.03 | 8,995 |
| 2020-04-14 | $27.45 | $27.63 | $27.43 | $27.54 | $25.66 | 29,991 |
| 2020-04-13 | $26.98 | $27.02 | $26.69 | $26.87 | $25.04 | 26,799 |
| 2020-04-09 | $26.97 | $27.25 | $26.95 | $27.17 | $25.31 | 28,520 |
| 2020-04-08 | $26.42 | $26.70 | $26.25 | $26.57 | $24.75 | 16,800 |
| 2020-04-07 | $26.73 | $26.73 | $26.21 | $26.21 | $24.41 | 37,852 |
| 2020-04-06 | $25.52 | $25.92 | $25.52 | $25.91 | $24.14 | 78,725 |
| 2020-04-03 | $24.92 | $25.01 | $24.60 | $24.74 | $23.05 | 138,817 |
| 2020-04-02 | $24.91 | $25.46 | $24.74 | $25.31 | $23.58 | 877,300 |
| 2020-04-01 | $25.09 | $25.25 | $24.79 | $24.86 | $23.16 | 120,855 |
| 2020-03-31 | $25.53 | $25.76 | $25.32 | $25.61 | $23.86 | 25,537 |
| 2020-03-30 | $25.51 | $25.90 | $25.35 | $25.90 | $24.13 | 46,890 |
| 2020-03-27 | $25.02 | $25.45 | $24.79 | $25.06 | $23.35 | 60,316 |
| 2020-03-26 | $24.90 | $25.86 | $24.90 | $25.86 | $24.09 | 109,139 |
| 2020-03-25 | $24.26 | $24.99 | $23.87 | $24.61 | $22.93 | 141,528 |
| 2020-03-24 | $23.76 | $24.16 | $23.63 | $24.04 | $22.40 | 213,510 |
| 2020-03-23 | $22.67 | $22.76 | $22.22 | $22.41 | $20.78 | 30,814 |
| 2020-03-20 | $23.32 | $23.66 | $22.50 | $22.50 | $20.86 | 179,292 |
| 2020-03-19 | $22.53 | $23.23 | $22.40 | $22.96 | $21.29 | 122,510 |
| 2020-03-18 | $22.46 | $23.12 | $22.13 | $22.56 | $20.91 | 46,394 |
| 2020-03-17 | $23.28 | $23.92 | $22.84 | $23.68 | $21.95 | 68,673 |
| 2020-03-16 | $22.78 | $23.70 | $22.65 | $22.98 | $21.30 | 67,105 |
| 2020-03-13 | $25.41 | $25.55 | $24.30 | $25.40 | $23.55 | 111,409 |
| 2020-03-12 | $24.67 | $24.84 | $23.69 | $23.95 | $22.20 | 55,415 |
| 2020-03-11 | $27.34 | $27.44 | $26.54 | $26.70 | $24.76 | 73,600 |
| 2020-03-10 | $28.16 | $28.31 | $27.35 | $28.31 | $26.25 | 41,718 |
| 2020-03-09 | $27.69 | $28.13 | $27.27 | $27.40 | $25.40 | 28,485 |
| 2020-03-06 | $29.07 | $29.20 | $28.88 | $29.12 | $27.00 | 16,245 |
| 2020-03-05 | $29.59 | $29.77 | $29.28 | $29.41 | $27.26 | 17,432 |
| 2020-03-04 | $29.89 | $30.22 | $29.64 | $30.21 | $28.01 | 29,220 |
| 2020-03-03 | $29.71 | $29.89 | $29.09 | $29.21 | $27.08 | 19,379 |
| 2020-03-02 | $28.85 | $29.46 | $28.82 | $29.46 | $27.31 | 43,434 |
| 2020-02-28 | $28.46 | $28.91 | $28.22 | $28.73 | $26.64 | 45,651 |
| 2020-02-27 | $29.46 | $29.69 | $29.08 | $29.08 | $26.96 | 44,985 |
| 2020-02-26 | $30.02 | $30.24 | $29.95 | $29.95 | $27.77 | 10,520 |
| 2020-02-25 | $30.53 | $30.53 | $29.87 | $29.91 | $27.73 | 29,500 |
| 2020-02-24 | $30.41 | $30.58 | $30.38 | $30.38 | $28.17 | 19,556 |
| 2020-02-21 | $31.78 | $31.79 | $31.68 | $31.71 | $29.40 | 6,100 |
| 2020-02-20 | $31.91 | $32.01 | $31.78 | $31.88 | $29.56 | 15,885 |
| 2020-02-19 | $32.08 | $32.17 | $32.08 | $32.15 | $29.81 | 32,728 |
| 2020-02-18 | $31.93 | $31.94 | $31.86 | $31.88 | $29.55 | 13,800 |
| 2020-02-14 | $32.24 | $32.24 | $32.09 | $32.14 | $29.80 | 17,431 |
| 2020-02-13 | $32.08 | $32.23 | $32.08 | $32.16 | $29.82 | 6,745 |
| 2020-02-12 | $32.37 | $32.37 | $32.30 | $32.36 | $30.00 | 10,093 |
| 2020-02-11 | $32.22 | $32.28 | $32.18 | $32.22 | $29.87 | 5,101 |
| 2020-02-10 | $31.93 | $32.01 | $31.90 | $32.01 | $29.67 | 11,751 |
| 2020-02-07 | $32.03 | $32.07 | $31.92 | $31.92 | $29.59 | 17,014 |
| 2020-02-06 | $32.28 | $32.30 | $32.23 | $32.26 | $29.91 | 16,749 |
| 2020-02-05 | $32.20 | $32.24 | $32.13 | $32.21 | $29.87 | 8,708 |
| 2020-02-04 | $31.80 | $31.92 | $31.80 | $31.87 | $29.55 | 14,124 |
| 2020-02-03 | $31.47 | $31.47 | $31.35 | $31.35 | $29.06 | 6,300 |
| 2020-01-31 | $31.60 | $31.60 | $31.25 | $31.31 | $29.03 | 17,890 |
| 2020-01-30 | $31.60 | $31.78 | $31.55 | $31.78 | $29.46 | 11,715 |
| 2020-01-29 | $31.87 | $31.92 | $31.79 | $31.82 | $29.50 | 31,874 |
| 2020-01-28 | $31.62 | $31.83 | $31.61 | $31.81 | $29.49 | 22,527 |
| 2020-01-27 | $31.61 | $31.66 | $31.56 | $31.56 | $29.26 | 16,296 |
| 2020-01-24 | $32.48 | $32.48 | $32.25 | $32.29 | $29.93 | 12,246 |
| 2020-01-23 | $32.32 | $32.37 | $32.15 | $32.34 | $29.99 | 7,865 |
| 2020-01-22 | $32.57 | $32.62 | $32.49 | $32.49 | $30.12 | 15,200 |
| 2020-01-21 | $32.44 | $32.49 | $32.37 | $32.37 | $30.01 | 24,026 |
| 2020-01-17 | $32.63 | $32.65 | $32.59 | $32.65 | $30.26 | 7,615 |
| 2020-01-16 | $32.42 | $32.49 | $32.39 | $32.49 | $30.12 | 33,051 |
| 2020-01-15 | $32.33 | $32.45 | $32.33 | $32.40 | $30.04 | 11,357 |
| 2020-01-14 | $32.16 | $32.33 | $32.16 | $32.29 | $29.93 | 9,342 |
| 2020-01-13 | $32.09 | $32.22 | $32.09 | $32.22 | $29.87 | 14,698 |
| 2020-01-10 | $32.16 | $32.16 | $31.97 | $32.01 | $29.68 | 4,756 |
| 2020-01-09 | $32.07 | $32.07 | $32.02 | $32.07 | $29.73 | 14,836 |
| 2020-01-08 | $31.95 | $32.07 | $31.92 | $31.98 | $29.65 | 9,800 |
| 2020-01-07 | $31.91 | $31.91 | $31.86 | $31.87 | $29.55 | 13,200 |
| 2020-01-06 | $31.80 | $31.92 | $31.80 | $31.91 | $29.59 | 23,853 |
| 2020-01-03 | $31.93 | $32.05 | $31.88 | $31.88 | $29.56 | 9,700 |
| 2020-01-02 | $32.19 | $32.24 | $32.15 | $32.23 | $29.88 | 9,475 |
| 2019-12-31 | $31.76 | $31.95 | $31.76 | $31.95 | $29.62 | 25,345 |
| 2019-12-30 | $32.15 | $32.15 | $31.85 | $31.88 | $29.55 | 13,929 |
| 2019-12-27 | $32.13 | $32.16 | $32.07 | $32.10 | $29.76 | 13,300 |
| 2019-12-26 | $31.91 | $31.93 | $31.91 | $31.93 | $29.60 | 5,800 |
| 2019-12-24 | $31.82 | $31.82 | $31.76 | $31.79 | $29.47 | 7,973 |
| 2019-12-23 | $31.77 | $31.80 | $31.75 | $31.79 | $29.47 | 24,248 |
| 2019-12-20 | $31.83 | $31.88 | $31.82 | $31.86 | $29.39 | 15,400 |
| 2019-12-19 | $31.73 | $31.75 | $31.68 | $31.74 | $29.28 | 10,663 |
| 2019-12-18 | $31.78 | $31.79 | $31.66 | $31.73 | $29.27 | 14,236 |
| 2019-12-17 | $31.91 | $31.92 | $31.87 | $31.88 | $29.41 | 43,803 |
| 2019-12-16 | $32.16 | $32.23 | $32.15 | $32.18 | $29.68 | 11,300 |
| 2019-12-13 | $31.69 | $31.78 | $31.69 | $31.78 | $29.31 | 4,414 |
| 2019-12-12 | $31.37 | $31.47 | $31.29 | $31.47 | $29.04 | 10,200 |
| 2019-12-11 | $31.16 | $31.33 | $31.16 | $31.31 | $28.88 | 21,100 |
| 2019-12-10 | $31.02 | $31.15 | $31.02 | $31.06 | $28.65 | 10,899 |
| 2019-12-09 | $31.17 | $31.19 | $31.02 | $31.02 | $28.62 | 30,235 |
| 2019-12-06 | $31.05 | $31.18 | $31.05 | $31.17 | $28.76 | 13,450 |
| 2019-12-05 | $30.83 | $30.89 | $30.82 | $30.87 | $28.48 | 3,925 |
| 2019-12-04 | $30.83 | $30.88 | $30.83 | $30.88 | $28.48 | 4,800 |
| 2019-12-03 | $30.47 | $30.65 | $30.47 | $30.62 | $28.25 | 20,400 |
| 2019-12-02 | $30.71 | $30.71 | $30.45 | $30.66 | $28.28 | 7,500 |
| 2019-11-29 | $30.82 | $30.89 | $30.81 | $30.81 | $28.42 | 12,600 |
| 2019-11-27 | $30.85 | $30.94 | $30.85 | $30.91 | $28.51 | 2,900 |
| 2019-11-26 | $30.75 | $30.82 | $30.75 | $30.82 | $28.43 | 5,800 |
| 2019-11-25 | $30.59 | $30.69 | $30.59 | $30.69 | $28.32 | 4,200 |
| 2019-11-22 | $30.45 | $30.45 | $30.35 | $30.38 | $28.03 | 13,900 |
| 2019-11-21 | $30.33 | $30.38 | $30.28 | $30.34 | $27.99 | 14,700 |
| 2019-11-20 | $30.47 | $30.51 | $30.40 | $30.43 | $28.07 | 7,599 |
| 2019-11-19 | $30.65 | $30.67 | $30.65 | $30.65 | $28.28 | 6,336 |
| 2019-11-18 | $30.61 | $30.71 | $30.60 | $30.66 | $28.29 | 4,100 |
| 2019-11-15 | $30.48 | $30.56 | $30.46 | $30.56 | $28.19 | 7,064 |
| 2019-11-14 | $30.38 | $30.46 | $30.35 | $30.43 | $28.08 | 8,378 |
| 2019-11-13 | $30.38 | $30.46 | $30.36 | $30.43 | $28.07 | 15,855 |
| 2019-11-12 | $30.40 | $30.43 | $30.36 | $30.38 | $28.03 | 4,581 |
| 2019-11-11 | $30.43 | $30.46 | $30.43 | $30.46 | $28.10 | 900 |
| 2019-11-08 | $30.40 | $30.47 | $30.36 | $30.47 | $28.11 | 9,940 |
| 2019-11-07 | $30.61 | $30.61 | $30.51 | $30.52 | $28.16 | 8,736 |
| 2019-11-06 | $30.48 | $30.50 | $30.40 | $30.45 | $28.09 | 7,572 |
| 2019-11-05 | $30.45 | $30.47 | $30.34 | $30.42 | $28.06 | 33,671 |
| 2019-11-04 | $30.57 | $30.57 | $30.47 | $30.49 | $28.13 | 5,223 |
| 2019-11-01 | $30.24 | $30.35 | $30.24 | $30.35 | $28.00 | 17,444 |
| 2019-10-31 | $29.99 | $30.00 | $29.82 | $29.92 | $27.60 | 32,299 |
| 2019-10-30 | $29.86 | $30.02 | $29.81 | $30.02 | $27.69 | 19,713 |
| 2019-10-29 | $29.71 | $29.87 | $29.70 | $29.84 | $27.53 | 128,116 |
| 2019-10-28 | $29.88 | $29.91 | $29.88 | $29.88 | $27.57 | 1,400 |
| 2019-10-25 | $29.60 | $29.67 | $29.60 | $29.66 | $27.36 | 19,104 |
| 2019-10-24 | $29.54 | $29.60 | $29.54 | $29.60 | $27.31 | 3,700 |
| 2019-10-23 | $29.42 | $29.48 | $29.42 | $29.48 | $27.19 | 2,882 |
| 2019-10-22 | $29.55 | $29.62 | $29.43 | $29.47 | $27.19 | 4,351 |
| 2019-10-21 | $29.52 | $29.52 | $29.48 | $29.49 | $27.20 | 5,800 |
| 2019-10-18 | $29.43 | $29.43 | $29.25 | $29.36 | $27.09 | 2,424 |
| 2019-10-17 | $29.46 | $29.46 | $29.29 | $29.35 | $27.08 | 3,834 |
| 2019-10-16 | $29.17 | $29.28 | $29.16 | $29.25 | $26.98 | 7,577 |
| 2019-10-15 | $29.01 | $29.23 | $29.01 | $29.20 | $26.94 | 11,900 |
| 2019-10-14 | $28.98 | $28.98 | $28.94 | $28.94 | $26.70 | 2,400 |
| 2019-10-11 | $28.98 | $29.17 | $28.98 | $29.07 | $26.82 | 7,700 |
| 2019-10-10 | $28.44 | $28.61 | $28.42 | $28.61 | $26.39 | 3,810 |
| 2019-10-09 | $28.36 | $28.47 | $28.36 | $28.43 | $26.23 | 6,256 |
| 2019-10-08 | $28.29 | $28.29 | $28.17 | $28.17 | $25.98 | 3,300 |
| 2019-10-07 | $28.41 | $28.57 | $28.41 | $28.46 | $26.25 | 8,314 |
| 2019-10-04 | $28.36 | $28.53 | $28.36 | $28.53 | $26.32 | 3,800 |
| 2019-10-03 | $28.15 | $28.22 | $28.15 | $28.22 | $26.03 | 10,800 |
| 2019-10-02 | $28.20 | $28.21 | $27.96 | $27.99 | $25.82 | 13,300 |
| 2019-10-01 | $28.79 | $28.81 | $28.58 | $28.58 | $26.37 | 7,274 |
| 2019-09-30 | $28.77 | $28.87 | $28.75 | $28.79 | $26.56 | 27,500 |
| 2019-09-27 | $28.84 | $28.84 | $28.64 | $28.69 | $26.46 | 4,090 |
| 2019-09-26 | $28.83 | $28.83 | $28.74 | $28.77 | $26.54 | 11,678 |
| 2019-09-25 | $28.61 | $28.70 | $28.56 | $28.67 | $26.45 | 14,118 |
| 2019-09-24 | $28.97 | $28.97 | $28.68 | $28.75 | $26.52 | 11,289 |
| 2019-09-23 | $28.96 | $29.02 | $28.90 | $28.99 | $26.61 | 10,086 |
| 2019-09-20 | $29.13 | $29.13 | $29.02 | $29.02 | $26.64 | 3,291 |
| 2019-09-19 | $29.22 | $29.25 | $29.14 | $29.14 | $26.75 | 5,652 |
| 2019-09-18 | $29.15 | $29.15 | $29.01 | $29.12 | $26.74 | 10,660 |
| 2019-09-17 | $28.97 | $29.17 | $28.97 | $29.17 | $26.78 | 26,373 |
| 2019-09-16 | $28.99 | $28.99 | $28.92 | $28.92 | $26.55 | 12,400 |
| 2019-09-13 | $29.21 | $29.30 | $29.19 | $29.22 | $26.82 | 3,924 |
| 2019-09-12 | $29.20 | $29.24 | $29.15 | $29.21 | $26.82 | 6,300 |
| 2019-09-11 | $28.89 | $29.03 | $28.89 | $29.03 | $26.65 | 14,555 |
| 2019-09-10 | $28.80 | $28.91 | $28.74 | $28.90 | $26.53 | 3,351 |
| 2019-09-09 | $29.15 | $29.15 | $29.07 | $29.10 | $26.71 | 2,629 |
| 2019-09-06 | $29.15 | $29.25 | $29.14 | $29.17 | $26.78 | 7,197 |
| 2019-09-05 | $29.09 | $29.12 | $29.04 | $29.08 | $26.70 | 16,669 |
| 2019-09-04 | $28.87 | $28.90 | $28.85 | $28.90 | $26.53 | 2,600 |
| 2019-09-03 | $28.39 | $28.51 | $28.38 | $28.51 | $26.17 | 8,200 |
| 2019-08-30 | $28.62 | $28.62 | $28.38 | $28.47 | $26.13 | 14,184 |
| 2019-08-29 | $28.42 | $28.42 | $28.36 | $28.37 | $26.04 | 8,408 |
| 2019-08-28 | $28.22 | $28.22 | $28.17 | $28.18 | $25.87 | 6,761 |
| 2019-08-27 | $28.27 | $28.35 | $28.22 | $28.22 | $25.91 | 4,862 |
| 2019-08-26 | $28.24 | $28.24 | $28.16 | $28.19 | $25.88 | 5,139 |
| 2019-08-23 | $28.29 | $28.35 | $28.03 | $28.03 | $25.74 | 3,302 |
| 2019-08-22 | $28.30 | $28.40 | $28.30 | $28.40 | $26.07 | 8,017 |
| 2019-08-21 | $28.50 | $28.56 | $28.48 | $28.49 | $26.15 | 9,550 |
| 2019-08-20 | $28.20 | $28.20 | $28.12 | $28.12 | $25.82 | 6,403 |
| 2019-08-19 | $28.20 | $28.31 | $28.20 | $28.20 | $25.89 | 12,790 |
| 2019-08-16 | $27.94 | $28.08 | $27.91 | $28.02 | $25.72 | 6,284 |
| 2019-08-15 | $27.77 | $27.82 | $27.67 | $27.78 | $25.51 | 7,110 |
| 2019-08-14 | $27.91 | $27.91 | $27.66 | $27.69 | $25.42 | 29,114 |
| 2019-08-13 | $28.35 | $28.38 | $28.35 | $28.36 | $26.03 | 4,457 |
| 2019-08-12 | $28.29 | $28.30 | $28.15 | $28.17 | $25.86 | 7,865 |
| 2019-08-09 | $28.36 | $28.37 | $28.29 | $28.37 | $26.05 | 11,719 |
| 2019-08-08 | $28.40 | $28.62 | $28.40 | $28.57 | $26.23 | 5,714 |
| 2019-08-07 | $28.02 | $28.28 | $27.98 | $28.27 | $25.95 | 12,188 |
| 2019-08-06 | $28.11 | $28.11 | $27.94 | $28.10 | $25.80 | 16,524 |
| 2019-08-05 | $28.21 | $28.21 | $27.79 | $27.86 | $25.58 | 28,472 |
| 2019-08-02 | $28.66 | $28.66 | $28.52 | $28.60 | $26.26 | 7,749 |
| 2019-08-01 | $28.89 | $29.07 | $28.72 | $28.75 | $26.39 | 38,601 |
| 2019-07-31 | $29.03 | $29.11 | $28.75 | $28.77 | $26.41 | 33,419 |
| 2019-07-30 | $28.96 | $29.02 | $28.95 | $28.96 | $26.58 | 6,806 |
| 2019-07-29 | $29.34 | $29.37 | $29.33 | $29.36 | $26.95 | 5,661 |
| 2019-07-26 | $29.29 | $29.30 | $29.28 | $29.30 | $26.90 | 701 |
| 2019-07-25 | $29.37 | $29.38 | $29.22 | $29.23 | $26.83 | 16,500 |
| 2019-07-24 | $29.51 | $29.52 | $29.46 | $29.51 | $27.09 | 4,280 |
| 2019-07-23 | $29.44 | $29.50 | $29.44 | $29.48 | $27.07 | 4,951 |
| 2019-07-22 | $29.30 | $29.37 | $29.28 | $29.34 | $26.94 | 7,073 |
| 2019-07-19 | $29.38 | $29.38 | $29.27 | $29.28 | $26.88 | 9,159 |
| 2019-07-18 | $29.19 | $29.33 | $29.17 | $29.33 | $26.93 | 30,880 |
| 2019-07-17 | $29.26 | $29.30 | $29.23 | $29.25 | $26.85 | 24,791 |
| 2019-07-16 | $29.33 | $29.33 | $29.23 | $29.25 | $26.85 | 2,531 |
| 2019-07-15 | $29.30 | $29.35 | $29.30 | $29.35 | $26.94 | 12,165 |
| 2019-07-12 | $29.20 | $29.25 | $29.20 | $29.25 | $26.86 | 1,538 |
| 2019-07-11 | $29.20 | $29.25 | $29.20 | $29.25 | $26.85 | 4,774 |
| 2019-07-10 | $29.28 | $29.29 | $29.20 | $29.27 | $26.87 | 9,857 |
| 2019-07-09 | $29.13 | $29.20 | $29.13 | $29.20 | $26.81 | 6,872 |
| 2019-07-08 | $29.35 | $29.41 | $29.33 | $29.37 | $26.96 | 8,193 |
| 2019-07-05 | $29.38 | $29.45 | $29.38 | $29.41 | $27.00 | 2,148 |
| 2019-07-03 | $29.76 | $29.78 | $29.76 | $29.78 | $27.34 | 2,979 |
| 2019-07-02 | $29.50 | $29.57 | $29.49 | $29.55 | $27.13 | 10,201 |
| 2019-07-01 | $29.51 | $29.51 | $29.33 | $29.39 | $26.98 | 15,802 |
| 2019-06-28 | $29.18 | $29.21 | $29.15 | $29.18 | $26.79 | 15,805 |
| 2019-06-27 | $29.01 | $29.01 | $28.97 | $28.98 | $26.60 | 17,208 |
| 2019-06-26 | $28.96 | $29.02 | $28.93 | $28.93 | $26.56 | 7,036 |
| 2019-06-25 | $29.04 | $29.04 | $28.83 | $28.83 | $26.47 | 2,374 |
| 2019-06-24 | $29.02 | $29.03 | $28.99 | $29.02 | $26.64 | 12,468 |
| 2019-06-21 | $29.15 | $29.23 | $29.13 | $29.20 | $26.56 | 6,697 |
| 2019-06-20 | $29.34 | $29.36 | $29.29 | $29.36 | $26.71 | 6,134 |
| 2019-06-19 | $28.96 | $29.12 | $28.95 | $29.12 | $26.49 | 4,643 |
| 2019-06-18 | $28.78 | $28.91 | $28.78 | $28.90 | $26.29 | 10,769 |
| 2019-06-17 | $28.65 | $28.65 | $28.57 | $28.57 | $26.00 | 2,649 |
| 2019-06-14 | $28.72 | $28.72 | $28.65 | $28.69 | $26.10 | 4,558 |
| 2019-06-13 | $29.00 | $29.00 | $28.94 | $28.97 | $26.36 | 8,464 |
| 2019-06-12 | $29.07 | $29.09 | $29.00 | $29.00 | $26.38 | 14,096 |
| 2019-06-11 | $29.22 | $29.25 | $29.15 | $29.16 | $26.53 | 6,622 |
| 2019-06-10 | $28.93 | $28.99 | $28.93 | $28.94 | $26.33 | 5,380 |
| 2019-06-07 | $28.72 | $28.88 | $28.72 | $28.82 | $26.21 | 6,891 |
| 2019-06-06 | $28.43 | $28.47 | $28.39 | $28.45 | $25.88 | 11,397 |
| 2019-06-05 | $28.43 | $28.43 | $28.27 | $28.29 | $25.74 | 10,068 |
| 2019-06-04 | $28.14 | $28.23 | $28.13 | $28.23 | $25.68 | 8,870 |
| 2019-06-03 | $27.89 | $28.07 | $27.89 | $28.03 | $25.50 | 8,488 |
| 2019-05-31 | $27.78 | $27.88 | $27.63 | $27.82 | $25.31 | 17,150 |
| 2019-05-30 | $28.05 | $28.06 | $27.99 | $28.06 | $25.53 | 3,888 |
| 2019-05-29 | $27.95 | $27.95 | $27.85 | $27.92 | $25.40 | 4,813 |
| 2019-05-28 | $28.43 | $28.43 | $28.20 | $28.20 | $25.66 | 2,222 |
| 2019-05-24 | $28.40 | $28.44 | $28.33 | $28.41 | $25.84 | 8,365 |
| 2019-05-23 | $28.20 | $28.21 | $28.10 | $28.16 | $25.62 | 6,565 |
| 2019-05-22 | $28.30 | $28.53 | $28.30 | $28.49 | $25.92 | 7,117 |
| 2019-05-21 | $28.46 | $28.56 | $28.41 | $28.54 | $25.96 | 4,684 |
| 2019-05-20 | $28.37 | $28.44 | $28.34 | $28.36 | $25.80 | 5,485 |
| 2019-05-17 | $28.69 | $28.72 | $28.64 | $28.66 | $26.07 | 3,352 |
| 2019-05-16 | $28.85 | $28.86 | $28.77 | $28.77 | $26.17 | 9,029 |
| 2019-05-15 | $28.39 | $28.65 | $28.39 | $28.63 | $26.04 | 2,588 |
| 2019-05-14 | $28.39 | $28.54 | $28.39 | $28.47 | $25.90 | 3,818 |
| 2019-05-13 | $28.37 | $28.37 | $28.22 | $28.27 | $25.72 | 14,580 |
| 2019-05-10 | $28.78 | $28.95 | $28.69 | $28.92 | $26.31 | 2,034 |
| 2019-05-09 | $28.53 | $28.74 | $28.53 | $28.72 | $26.13 | 6,313 |
| 2019-05-08 | $28.83 | $28.92 | $28.83 | $28.84 | $26.23 | 3,484 |
| 2019-05-07 | $28.82 | $28.83 | $28.66 | $28.74 | $26.15 | 13,249 |
| 2019-05-06 | $29.06 | $29.16 | $29.06 | $29.13 | $26.50 | 4,465 |
| 2019-05-03 | $29.43 | $29.45 | $29.40 | $29.45 | $26.79 | 8,978 |
| 2019-05-02 | $29.25 | $29.25 | $29.16 | $29.19 | $26.55 | 8,662 |
| 2019-05-01 | $29.53 | $29.62 | $29.37 | $29.37 | $26.72 | 4,278 |
| 2019-04-30 | $29.52 | $29.62 | $29.50 | $29.59 | $26.92 | 19,457 |
| 2019-04-29 | $29.45 | $29.55 | $29.45 | $29.54 | $26.87 | 9,853 |
| 2019-04-26 | $29.34 | $29.43 | $29.34 | $29.39 | $26.73 | 7,672 |
| 2019-04-25 | $29.19 | $29.30 | $29.19 | $29.26 | $26.62 | 2,164 |
| 2019-04-24 | $29.45 | $29.45 | $29.34 | $29.38 | $26.73 | 8,545 |
| 2019-04-23 | $29.44 | $29.46 | $29.43 | $29.46 | $26.80 | 1,372 |
| 2019-04-22 | $29.38 | $29.42 | $29.38 | $29.42 | $26.76 | 3,367 |
| 2019-04-18 | $29.48 | $29.49 | $29.35 | $29.46 | $26.80 | 12,930 |
| 2019-04-17 | $29.46 | $29.49 | $29.41 | $29.47 | $26.81 | 6,217 |
| 2019-04-16 | $29.53 | $29.54 | $29.47 | $29.49 | $26.83 | 5,047 |
| 2019-04-15 | $29.40 | $29.42 | $29.40 | $29.42 | $26.76 | 2,196 |
| 2019-04-12 | $29.39 | $29.40 | $29.36 | $29.40 | $26.75 | 2,778 |
| 2019-04-11 | $29.24 | $29.30 | $29.22 | $29.27 | $26.63 | 7,262 |
| 2019-04-10 | $29.28 | $29.35 | $29.23 | $29.31 | $26.67 | 4,758 |
| 2019-04-09 | $29.34 | $29.34 | $29.20 | $29.20 | $26.57 | 6,851 |
| 2019-04-08 | $29.35 | $29.39 | $29.30 | $29.39 | $26.74 | 14,605 |
| 2019-04-05 | $29.26 | $29.34 | $29.26 | $29.34 | $26.69 | 43,217 |
| 2019-04-04 | $29.24 | $29.26 | $29.21 | $29.26 | $26.62 | 10,717 |
| 2019-04-03 | $29.29 | $29.33 | $29.24 | $29.28 | $26.64 | 10,684 |
| 2019-04-02 | $29.09 | $29.11 | $29.06 | $29.11 | $26.48 | 45,174 |
| 2019-04-01 | $28.96 | $29.04 | $28.96 | $29.04 | $26.41 | 5,230 |
| 2019-03-29 | $28.66 | $28.74 | $28.66 | $28.74 | $26.15 | 40,701 |
| 2019-03-28 | $28.54 | $28.55 | $28.46 | $28.52 | $25.95 | 54,689 |
| 2019-03-27 | $28.52 | $28.55 | $28.49 | $28.52 | $25.94 | 5,528 |
| 2019-03-26 | $28.64 | $28.64 | $28.57 | $28.59 | $26.01 | 6,086 |
| 2019-03-25 | $28.36 | $28.42 | $28.27 | $28.42 | $25.80 | 4,735 |
| 2019-03-22 | $28.55 | $28.55 | $28.46 | $28.46 | $25.84 | 825 |
| 2019-03-21 | $28.75 | $28.99 | $28.75 | $28.99 | $26.32 | 7,504 |
| 2019-03-20 | $28.92 | $29.15 | $28.85 | $28.98 | $26.31 | 20,045 |
| 2019-03-19 | $29.13 | $29.14 | $29.01 | $29.04 | $26.36 | 3,743 |
| 2019-03-18 | $28.89 | $28.95 | $28.85 | $28.94 | $26.28 | 10,116 |
| 2019-03-15 | $28.70 | $28.84 | $28.70 | $28.80 | $26.15 | 17,374 |
| 2019-03-14 | $28.48 | $28.48 | $28.45 | $28.45 | $25.83 | 3,177 |
| 2019-03-13 | $28.35 | $28.49 | $28.35 | $28.47 | $25.85 | 12,613 |
| 2019-03-12 | $28.34 | $28.34 | $28.30 | $28.30 | $25.69 | 5,164 |
| 2019-03-11 | $28.11 | $28.30 | $28.11 | $28.28 | $25.68 | 6,364 |
| 2019-03-08 | $28.02 | $28.09 | $28.02 | $28.09 | $25.50 | 3,527 |
| 2019-03-07 | $28.39 | $28.39 | $28.13 | $28.13 | $25.54 | 5,003 |
| 2019-03-06 | $28.65 | $28.65 | $28.53 | $28.57 | $25.94 | 9,125 |
| 2019-03-05 | $28.57 | $28.64 | $28.56 | $28.61 | $25.97 | 2,381 |
| 2019-03-04 | $28.61 | $28.61 | $28.48 | $28.52 | $25.89 | 15,478 |
| 2019-03-01 | $28.51 | $28.51 | $28.43 | $28.49 | $25.86 | 3,864 |
| 2019-02-28 | $28.22 | $28.28 | $28.21 | $28.21 | $25.61 | 16,962 |
| 2019-02-27 | $28.24 | $28.29 | $28.24 | $28.26 | $25.65 | 1,507 |
| 2019-02-26 | $28.32 | $28.52 | $28.32 | $28.51 | $25.88 | 1,508 |
| 2019-02-25 | $28.34 | $28.34 | $28.28 | $28.29 | $25.68 | 6,544 |
| 2019-02-22 | $28.19 | $28.23 | $28.17 | $28.23 | $25.63 | 8,146 |
| 2019-02-21 | $28.07 | $28.07 | $28.02 | $28.04 | $25.46 | 6,230 |
| 2019-02-20 | $28.10 | $28.14 | $28.08 | $28.08 | $25.49 | 3,715 |
| 2019-02-19 | $27.84 | $28.03 | $27.81 | $27.96 | $25.38 | 5,532 |
| 2019-02-15 | $27.88 | $27.97 | $27.88 | $27.97 | $25.40 | 408 |
| 2019-02-14 | $27.69 | $27.74 | $27.65 | $27.65 | $25.10 | 2,807 |
| 2019-02-13 | $27.61 | $27.62 | $27.56 | $27.56 | $25.02 | 1,139 |
| 2019-02-12 | $27.46 | $27.51 | $27.46 | $27.50 | $24.97 | 3,128 |
| 2019-02-11 | $27.23 | $27.23 | $27.14 | $27.23 | $24.72 | 5,117 |
| 2019-02-08 | $27.21 | $27.23 | $27.08 | $27.23 | $24.72 | 16,310 |
| 2019-02-07 | $27.50 | $27.50 | $27.35 | $27.35 | $24.83 | 5,538 |
| 2019-02-06 | $27.69 | $27.69 | $27.59 | $27.61 | $25.07 | 4,817 |
| 2019-02-05 | $27.76 | $27.81 | $27.75 | $27.77 | $25.21 | 9,991 |
| 2019-02-04 | $27.42 | $27.55 | $27.42 | $27.55 | $25.01 | 7,164 |
| 2019-02-01 | $27.39 | $27.46 | $27.39 | $27.40 | $24.87 | 8,666 |
| 2019-01-31 | $27.26 | $27.33 | $27.24 | $27.33 | $24.81 | 8,275 |
| 2019-01-30 | $26.99 | $27.24 | $26.97 | $27.16 | $24.66 | 3,996 |
| 2019-01-29 | $26.78 | $26.84 | $26.78 | $26.80 | $24.33 | 20,511 |
| 2019-01-28 | $26.62 | $26.70 | $26.61 | $26.68 | $24.22 | 13,940 |
| 2019-01-25 | $26.77 | $26.81 | $26.67 | $26.74 | $24.28 | 10,261 |
| 2019-01-24 | $26.50 | $26.59 | $26.50 | $26.54 | $24.09 | 3,261 |
| 2019-01-23 | $26.56 | $26.56 | $26.40 | $26.50 | $24.06 | 5,256 |
| 2019-01-22 | $26.47 | $26.50 | $26.36 | $26.39 | $23.96 | 14,345 |
| 2019-01-18 | $26.58 | $26.68 | $26.58 | $26.61 | $24.16 | 21,304 |
| 2019-01-17 | $26.09 | $26.41 | $26.09 | $26.32 | $23.89 | 3,108 |
| 2019-01-16 | $26.29 | $26.29 | $26.19 | $26.21 | $23.79 | 13,149 |
| 2019-01-15 | $26.12 | $26.17 | $26.05 | $26.17 | $23.76 | 15,454 |
| 2019-01-14 | $26.03 | $26.03 | $25.90 | $25.94 | $23.55 | 9,522 |
| 2019-01-11 | $26.16 | $26.18 | $26.13 | $26.17 | $23.76 | 5,723 |
| 2019-01-10 | $26.23 | $26.30 | $26.17 | $26.27 | $23.85 | 3,964 |
| 2019-01-09 | $26.22 | $26.39 | $26.20 | $26.32 | $23.89 | 10,597 |
| 2019-01-08 | $25.92 | $26.00 | $25.84 | $25.95 | $23.56 | 12,143 |
| 2019-01-07 | $25.57 | $25.84 | $25.57 | $25.70 | $23.33 | 13,805 |
| 2019-01-04 | $25.15 | $25.52 | $25.15 | $25.49 | $23.14 | 8,354 |
| 2019-01-03 | $24.84 | $24.84 | $24.75 | $24.77 | $22.48 | 10,618 |
| 2019-01-02 | $24.92 | $25.02 | $24.90 | $24.98 | $22.68 | 12,371 |
| 2018-12-31 | $25.08 | $25.12 | $24.84 | $25.09 | $22.78 | 52,487 |
| 2018-12-28 | $24.93 | $25.05 | $24.82 | $24.97 | $22.67 | 77,987 |
| 2018-12-27 | $24.48 | $24.77 | $24.44 | $24.77 | $22.49 | 92,334 |
| 2018-12-26 | $24.21 | $24.80 | $24.16 | $24.80 | $22.51 | 76,988 |
| 2018-12-24 | $24.51 | $24.51 | $24.23 | $24.23 | $22.00 | 1,714 |
| 2018-12-21 | $24.86 | $24.95 | $24.59 | $24.61 | $22.19 | 31,133 |
| 2018-12-20 | $25.15 | $25.20 | $24.90 | $24.95 | $22.50 | 69,548 |
| 2018-12-19 | $25.62 | $25.65 | $25.15 | $25.21 | $22.73 | 38,878 |
| 2018-12-18 | $25.62 | $25.68 | $25.40 | $25.48 | $22.98 | 60,147 |
| 2018-12-17 | $25.65 | $25.71 | $25.44 | $25.50 | $22.99 | 22,593 |
| 2018-12-14 | $25.94 | $25.94 | $25.79 | $25.79 | $23.26 | 21,335 |
| 2018-12-13 | $26.32 | $26.32 | $26.22 | $26.30 | $23.71 | 11,461 |
| 2018-12-12 | $26.32 | $26.44 | $26.31 | $26.31 | $23.73 | 13,970 |
| 2018-12-11 | $25.99 | $25.99 | $25.85 | $25.94 | $23.39 | 13,860 |
| 2018-12-10 | $25.99 | $26.00 | $25.78 | $25.97 | $23.42 | 44,441 |
| 2018-12-07 | $26.28 | $26.31 | $26.08 | $26.12 | $23.56 | 27,967 |
| 2018-12-06 | $26.25 | $26.36 | $26.00 | $26.36 | $23.77 | 25,819 |
| 2018-12-04 | $27.16 | $27.22 | $26.58 | $26.64 | $24.02 | 87,696 |
| 2018-12-03 | $27.37 | $27.40 | $27.34 | $27.37 | $24.69 | 14,397 |
| 2018-11-30 | $27.04 | $27.06 | $26.97 | $27.00 | $24.35 | 1,793 |
| 2018-11-29 | $27.18 | $27.20 | $27.01 | $27.14 | $24.47 | 20,728 |
| 2018-11-28 | $26.82 | $27.20 | $26.76 | $27.19 | $24.52 | 5,559 |
| 2018-11-27 | $26.72 | $26.72 | $26.60 | $26.67 | $24.05 | 26,666 |
| 2018-11-26 | $26.81 | $26.85 | $26.74 | $26.85 | $24.21 | 15,644 |
| 2018-11-23 | $26.54 | $26.59 | $26.54 | $26.59 | $23.98 | 659 |
| 2018-11-21 | $26.44 | $26.57 | $26.40 | $26.49 | $23.89 | 11,245 |
| 2018-11-20 | $26.15 | $26.30 | $26.06 | $26.08 | $23.52 | 13,059 |
| 2018-11-19 | $26.83 | $26.83 | $26.52 | $26.57 | $23.96 | 20,741 |
| 2018-11-16 | $26.57 | $26.78 | $26.57 | $26.78 | $24.15 | 2,900 |
| 2018-11-15 | $26.58 | $26.82 | $26.58 | $26.78 | $24.15 | 8,118 |
| 2018-11-14 | $27.00 | $27.00 | $26.74 | $26.83 | $24.20 | 16,390 |
| 2018-11-13 | $26.67 | $26.85 | $26.67 | $26.77 | $24.14 | 9,106 |
| 2018-11-12 | $26.83 | $26.87 | $26.82 | $26.82 | $24.19 | 2,115 |
| 2018-11-09 | $27.38 | $27.38 | $27.36 | $27.36 | $24.67 | 885 |
| 2018-11-08 | $27.77 | $27.77 | $27.59 | $27.59 | $24.88 | 32,602 |
| 2018-11-07 | $27.82 | $27.91 | $27.81 | $27.91 | $25.17 | 40,544 |
| 2018-11-06 | $27.47 | $27.52 | $27.33 | $27.52 | $24.82 | 18,946 |
| 2018-11-05 | $27.42 | $27.50 | $27.38 | $27.45 | $24.75 | 31,669 |
| 2018-11-02 | $27.56 | $27.57 | $27.32 | $27.57 | $24.86 | 66,122 |
| 2018-11-01 | $27.37 | $27.48 | $27.34 | $27.43 | $24.74 | 47,217 |
| 2018-10-31 | $27.10 | $27.22 | $27.09 | $27.11 | $24.45 | 109,290 |
| 2018-10-30 | $26.51 | $26.73 | $26.51 | $26.72 | $24.10 | 28,444 |
| 2018-10-29 | $26.70 | $26.70 | $26.34 | $26.48 | $23.88 | 11,268 |
| 2018-10-26 | $26.48 | $26.76 | $26.48 | $26.61 | $24.00 | 6,653 |
| 2018-10-25 | $26.79 | $26.87 | $26.73 | $26.79 | $24.16 | 2,949 |
| 2018-10-24 | $26.70 | $26.70 | $26.50 | $26.50 | $23.90 | 84,377 |
| 2018-10-23 | $26.80 | $27.16 | $26.76 | $27.10 | $24.44 | 51,609 |
| 2018-10-22 | $27.28 | $27.29 | $27.23 | $27.29 | $24.61 | 3,822 |
| 2018-10-19 | $27.41 | $27.43 | $27.41 | $27.41 | $24.72 | 5,504 |
| 2018-10-18 | $27.62 | $27.62 | $27.30 | $27.38 | $24.69 | 13,604 |
| 2018-10-17 | $27.69 | $27.83 | $27.69 | $27.73 | $25.01 | 5,337 |
| 2018-10-16 | $27.72 | $27.80 | $27.72 | $27.80 | $25.07 | 2,905 |
| 2018-10-15 | $27.40 | $27.40 | $27.30 | $27.32 | $24.64 | 2,369 |
| 2018-10-12 | $27.39 | $27.50 | $27.27 | $27.46 | $24.76 | 8,129 |
| 2018-10-11 | $27.49 | $27.49 | $27.16 | $27.22 | $24.55 | 6,741 |
| 2018-10-10 | $27.97 | $27.98 | $27.53 | $27.55 | $24.84 | 10,032 |
| 2018-10-09 | $28.02 | $28.24 | $28.02 | $28.22 | $25.45 | 5,367 |
| 2018-10-08 | $28.41 | $28.46 | $28.25 | $28.44 | $25.65 | 1,048 |
| 2018-10-05 | $28.66 | $28.68 | $28.60 | $28.68 | $25.86 | 2,577 |
| 2018-10-04 | $29.13 | $29.13 | $28.76 | $28.86 | $26.03 | 46,900 |
| 2018-10-03 | $29.58 | $29.58 | $29.53 | $29.53 | $26.63 | 3,564 |
| 2018-10-02 | $29.44 | $29.56 | $29.44 | $29.55 | $26.65 | 5,721 |
| 2018-10-01 | $29.74 | $29.76 | $29.65 | $29.71 | $26.79 | 3,007 |
| 2018-09-28 | $29.63 | $29.63 | $29.56 | $29.57 | $26.67 | 15,304 |
| 2018-09-27 | $29.84 | $29.89 | $29.77 | $29.78 | $26.86 | 9,927 |
| 2018-09-26 | $29.87 | $30.02 | $29.87 | $29.91 | $26.97 | 3,590 |
| 2018-09-25 | $29.97 | $29.98 | $29.90 | $29.93 | $26.99 | 2,994 |
| 2018-09-24 | $30.10 | $30.10 | $29.93 | $29.95 | $26.92 | 3,962 |
| 2018-09-21 | $30.14 | $30.14 | $30.13 | $30.13 | $27.08 | 806 |
| 2018-09-20 | $30.00 | $30.20 | $30.00 | $30.20 | $27.14 | 468 |
| 2018-09-19 | $29.81 | $29.90 | $29.81 | $29.89 | $26.86 | 10,457 |
| 2018-09-18 | $29.73 | $29.77 | $29.71 | $29.73 | $26.72 | 6,707 |
| 2018-09-17 | $29.73 | $29.73 | $29.61 | $29.62 | $26.62 | 5,436 |
| 2018-09-14 | $29.67 | $29.67 | $29.58 | $29.58 | $26.58 | 4,403 |
| 2018-09-13 | $29.59 | $29.61 | $29.57 | $29.61 | $26.61 | 2,216 |
| 2018-09-12 | $29.40 | $29.56 | $29.40 | $29.53 | $26.54 | 7,807 |
| 2018-09-11 | $29.10 | $29.31 | $29.10 | $29.31 | $26.34 | 4,679 |
| 2018-09-10 | $29.33 | $29.38 | $29.20 | $29.27 | $26.31 | 38,623 |
| 2018-09-07 | $29.14 | $29.27 | $29.14 | $29.22 | $26.26 | 7,289 |
| 2018-09-06 | $29.50 | $29.50 | $29.40 | $29.49 | $26.50 | 2,055 |
| 2018-09-05 | $29.69 | $29.69 | $29.59 | $29.62 | $26.62 | 3,350 |
| 2018-09-04 | $29.91 | $29.91 | $29.75 | $29.86 | $26.84 | 3,029 |
| 2018-08-31 | $30.10 | $30.24 | $30.08 | $30.14 | $27.09 | 19,693 |
| 2018-08-30 | $30.38 | $30.44 | $30.38 | $30.39 | $27.31 | 5,248 |
| 2018-08-29 | $30.41 | $30.59 | $30.41 | $30.59 | $27.49 | 4,360 |
| 2018-08-28 | $30.63 | $30.64 | $30.52 | $30.52 | $27.43 | 6,297 |
| 2018-08-27 | $30.55 | $30.67 | $30.55 | $30.66 | $27.55 | 5,831 |
| 2018-08-24 | $30.15 | $30.26 | $30.15 | $30.24 | $27.18 | 8,386 |
| 2018-08-23 | $30.16 | $30.16 | $30.00 | $30.03 | $26.99 | 6,708 |
| 2018-08-22 | $30.14 | $30.21 | $30.13 | $30.13 | $27.08 | 8,447 |
| 2018-08-21 | $30.13 | $30.22 | $30.09 | $30.18 | $27.12 | 7,679 |
| 2018-08-20 | $29.92 | $29.95 | $29.91 | $29.95 | $26.92 | 2,183 |
| 2018-08-17 | $29.73 | $29.83 | $29.73 | $29.78 | $26.76 | 3,326 |
| 2018-08-16 | $29.56 | $29.67 | $29.55 | $29.55 | $26.56 | 3,714 |
| 2018-08-15 | $29.31 | $29.40 | $29.23 | $29.39 | $26.41 | 4,171 |
| 2018-08-14 | $29.74 | $29.77 | $29.74 | $29.74 | $26.73 | 4,612 |
| 2018-08-13 | $29.68 | $29.74 | $29.65 | $29.74 | $26.73 | 3,624 |
| 2018-08-10 | $29.81 | $29.83 | $29.71 | $29.78 | $26.76 | 2,509 |
| 2018-08-09 | $30.33 | $30.34 | $30.23 | $30.23 | $27.17 | 9,997 |
| 2018-08-08 | $30.21 | $30.26 | $30.15 | $30.23 | $27.17 | 4,561 |
| 2018-08-07 | $30.36 | $30.38 | $30.29 | $30.30 | $27.23 | 4,635 |
| 2018-08-06 | $30.25 | $30.25 | $30.20 | $30.20 | $27.14 | 8,592 |
| 2018-08-03 | $30.35 | $30.42 | $30.35 | $30.42 | $27.34 | 2,317 |
| 2018-08-02 | $30.29 | $30.35 | $30.29 | $30.35 | $27.28 | 929 |
| 2018-08-01 | $30.53 | $30.53 | $30.47 | $30.48 | $27.39 | 900 |
| 2018-07-31 | $30.74 | $30.74 | $30.60 | $30.64 | $27.54 | 4,899 |
| 2018-07-30 | $30.70 | $30.70 | $30.70 | $30.70 | $27.59 | 301 |
| 2018-07-27 | $30.79 | $30.79 | $30.67 | $30.70 | $27.59 | 3,411 |
| 2018-07-26 | $30.79 | $30.79 | $30.70 | $30.70 | $27.59 | 1,593 |
| 2018-07-25 | $30.59 | $30.86 | $30.59 | $30.85 | $27.73 | 10,888 |
| 2018-07-24 | $30.67 | $30.67 | $30.51 | $30.56 | $27.47 | 5,121 |
| 2018-07-23 | $30.41 | $30.41 | $30.41 | $30.41 | $27.33 | 329 |
| 2018-07-20 | $30.40 | $30.48 | $30.35 | $30.48 | $27.39 | 7,776 |
| 2018-07-19 | $30.18 | $30.29 | $30.17 | $30.29 | $27.22 | 2,829 |
| 2018-07-18 | $30.39 | $30.46 | $30.38 | $30.42 | $27.34 | 13,850 |
| 2018-07-17 | $30.36 | $30.39 | $30.35 | $30.37 | $27.30 | 4,848 |
| 2018-07-16 | $30.36 | $30.37 | $30.30 | $30.30 | $27.23 | 11,328 |
| 2018-07-13 | $30.26 | $30.36 | $30.26 | $30.36 | $27.29 | 1,910 |
| 2018-07-12 | $30.12 | $30.21 | $30.12 | $30.21 | $27.15 | 47,192 |
| 2018-07-11 | $30.07 | $30.07 | $29.88 | $29.89 | $26.86 | 22,990 |
| 2018-07-10 | $30.29 | $30.38 | $30.29 | $30.37 | $27.29 | 13,953 |
| 2018-07-09 | $30.18 | $30.20 | $30.16 | $30.18 | $27.12 | 8,076 |
| 2018-07-06 | $29.80 | $29.95 | $29.80 | $29.92 | $26.89 | 6,281 |
| 2018-07-05 | $29.71 | $29.75 | $29.69 | $29.71 | $26.70 | 7,163 |
| 2018-07-03 | $29.77 | $29.79 | $29.64 | $29.64 | $26.64 | 2,143 |
| 2018-07-02 | $29.53 | $29.62 | $29.47 | $29.62 | $26.62 | 3,638 |
| 2018-06-29 | $29.93 | $30.02 | $29.82 | $29.89 | $26.86 | 21,004 |
| 2018-06-28 | $29.55 | $29.66 | $29.52 | $29.61 | $26.61 | 15,528 |
| 2018-06-27 | $29.95 | $29.99 | $29.61 | $29.61 | $26.61 | 20,311 |
| 2018-06-26 | $30.02 | $30.03 | $29.97 | $30.00 | $26.96 | 5,591 |
| 2018-06-25 | $30.10 | $30.18 | $30.06 | $30.13 | $27.08 | 21,198 |
| 2018-06-22 | $30.70 | $30.79 | $30.69 | $30.69 | $27.41 | 1,524 |
| 2018-06-21 | $30.55 | $30.55 | $30.36 | $30.39 | $27.14 | 12,709 |
| 2018-06-20 | $30.49 | $30.52 | $30.47 | $30.52 | $27.26 | 969 |
| 2018-06-19 | $30.32 | $30.49 | $30.31 | $30.47 | $27.21 | 3,065 |
| 2018-06-18 | $30.65 | $30.72 | $30.61 | $30.72 | $27.44 | 7,278 |
| 2018-06-15 | $30.94 | $31.04 | $30.93 | $31.04 | $27.72 | 5,004 |
| 2018-06-14 | $31.15 | $31.19 | $31.08 | $31.08 | $27.76 | 943 |
| 2018-06-13 | $31.16 | $31.26 | $31.13 | $31.16 | $27.83 | 6,008 |
| 2018-06-12 | $31.16 | $31.16 | $31.04 | $31.07 | $27.75 | 8,636 |
| 2018-06-11 | $31.09 | $31.21 | $31.07 | $31.18 | $27.85 | 14,271 |
| 2018-06-08 | $30.93 | $31.03 | $30.93 | $31.01 | $27.70 | 934 |
| 2018-06-07 | $31.05 | $31.05 | $30.84 | $30.84 | $27.54 | 10,802 |
| 2018-06-06 | $31.01 | $31.21 | $30.99 | $31.21 | $27.88 | 6,980 |
| 2018-06-05 | $31.03 | $31.03 | $30.99 | $30.99 | $27.68 | 2,723 |
| 2018-06-04 | $30.98 | $30.98 | $30.93 | $30.96 | $27.65 | 1,718 |
| 2018-06-01 | $30.80 | $30.86 | $30.80 | $30.86 | $27.56 | 443 |
| 2018-05-31 | $30.73 | $30.73 | $30.52 | $30.63 | $27.36 | 7,522 |
| 2018-05-30 | $31.56 | $31.56 | $30.51 | $30.73 | $27.45 | 2,750 |
| 2018-05-29 | $30.52 | $30.57 | $30.28 | $30.30 | $27.06 | 13,698 |
| 2018-05-25 | $30.90 | $30.93 | $30.86 | $30.93 | $27.62 | 3,265 |
| 2018-05-24 | $31.04 | $31.04 | $30.93 | $31.03 | $27.71 | 7,749 |
| 2018-05-23 | $30.90 | $30.98 | $30.80 | $30.98 | $27.67 | 6,126 |
| 2018-05-22 | $31.29 | $31.32 | $31.24 | $31.24 | $27.90 | 16,905 |
| 2018-05-21 | $31.34 | $31.34 | $31.19 | $31.29 | $27.95 | 44,636 |
| 2018-05-18 | $31.10 | $31.12 | $31.03 | $31.06 | $27.74 | 15,959 |
| 2018-05-17 | $31.08 | $31.16 | $31.08 | $31.13 | $27.80 | 8,598 |
| 2018-05-16 | $31.02 | $31.14 | $31.00 | $31.11 | $27.79 | 12,598 |
| 2018-05-15 | $30.98 | $30.98 | $30.89 | $30.93 | $27.62 | 8,376 |
| 2018-05-14 | $31.29 | $31.30 | $31.18 | $31.18 | $27.85 | 6,741 |
| 2018-05-11 | $31.15 | $31.15 | $31.06 | $31.06 | $27.74 | 540,570 |
| 2018-05-10 | $31.04 | $31.11 | $30.95 | $31.10 | $27.78 | 32,319 |
| 2018-05-09 | $30.79 | $30.88 | $30.71 | $30.85 | $27.55 | 16,832 |
| 2018-05-08 | $30.71 | $30.80 | $30.65 | $30.80 | $27.51 | 16,743 |
| 2018-05-07 | $30.75 | $30.79 | $30.73 | $30.74 | $27.46 | 30,317 |
| 2018-05-04 | $30.74 | $30.74 | $30.69 | $30.70 | $27.42 | 2,377 |
| 2018-05-03 | $30.64 | $30.68 | $30.46 | $30.61 | $27.34 | 22,737 |
| 2018-05-02 | $30.64 | $30.73 | $30.56 | $30.56 | $27.29 | 24,041 |
| 2018-05-01 | $30.31 | $30.41 | $30.31 | $30.41 | $27.16 | 2,084 |
| 2018-04-30 | $30.64 | $30.67 | $30.56 | $30.59 | $27.32 | 14,989 |
| 2018-04-27 | $30.60 | $30.70 | $30.60 | $30.69 | $27.41 | 924 |
| 2018-04-26 | $30.56 | $30.60 | $30.52 | $30.58 | $27.31 | 8,375 |
| 2018-04-25 | $30.25 | $30.40 | $30.24 | $30.40 | $27.15 | 3,195 |
| 2018-04-24 | $30.61 | $30.61 | $30.41 | $30.41 | $27.16 | 6,870 |
| 2018-04-23 | $30.49 | $30.57 | $30.46 | $30.50 | $27.24 | 4,383 |
| 2018-04-20 | $30.64 | $30.65 | $30.54 | $30.57 | $27.30 | 15,021 |
| 2018-04-19 | $31.02 | $31.02 | $30.81 | $30.85 | $27.55 | 2,920 |
| 2018-04-18 | $31.22 | $31.22 | $31.17 | $31.21 | $27.88 | 2,198 |
| 2018-04-17 | $31.18 | $31.18 | $31.05 | $31.17 | $27.84 | 4,280 |
| 2018-04-16 | $31.06 | $31.06 | $31.03 | $31.05 | $27.73 | 2,668 |
| 2018-04-13 | $31.05 | $31.05 | $30.95 | $30.98 | $27.67 | 3,379 |
| 2018-04-12 | $30.95 | $31.08 | $30.95 | $31.06 | $27.74 | 2,321 |
| 2018-04-11 | $31.04 | $31.12 | $30.99 | $31.00 | $27.68 | 3,765 |
| 2018-04-10 | $31.10 | $31.21 | $31.10 | $31.19 | $27.85 | 6,260 |
| 2018-04-09 | $30.89 | $31.02 | $30.89 | $31.02 | $27.71 | 2,641 |
| 2018-04-06 | $30.77 | $30.78 | $30.56 | $30.62 | $27.35 | 4,909 |
| 2018-04-05 | $30.78 | $30.88 | $30.78 | $30.85 | $27.55 | 22,074 |
| 2018-04-04 | $30.26 | $30.68 | $30.26 | $30.68 | $27.40 | 1,627 |
| 2018-04-03 | $30.58 | $30.58 | $30.40 | $30.41 | $27.16 | 4,420 |
| 2018-04-02 | $30.38 | $30.38 | $30.20 | $30.23 | $27.00 | 3,818 |
| 2018-03-29 | $30.68 | $30.84 | $30.68 | $30.80 | $27.51 | 1,198 |
| 2018-03-28 | $30.48 | $30.64 | $30.48 | $30.54 | $27.28 | 9,644 |
| 2018-03-27 | $30.59 | $30.68 | $30.24 | $30.24 | $27.01 | 4,915 |
| 2018-03-26 | $30.35 | $30.58 | $30.35 | $30.56 | $27.29 | 3,110 |
| 2018-03-23 | $30.42 | $30.42 | $30.09 | $30.09 | $26.87 | 4,993 |
| 2018-03-22 | $30.54 | $30.54 | $30.43 | $30.43 | $27.18 | 2,865 |
| 2018-03-21 | $30.83 | $30.83 | $30.83 | $30.83 | $27.54 | 202 |
| 2018-03-20 | $30.80 | $30.88 | $30.78 | $30.83 | $27.54 | 6,263 |
| 2018-03-19 | $30.92 | $30.92 | $30.74 | $30.78 | $27.46 | 2,100 |
| 2018-03-16 | $31.01 | $31.06 | $30.93 | $30.99 | $27.64 | 17,165 |
| 2018-03-15 | $31.08 | $31.19 | $31.08 | $31.12 | $27.76 | 6,202 |
| 2018-03-14 | $31.15 | $31.15 | $31.03 | $31.10 | $27.74 | 5,756 |
| 2018-03-13 | $31.28 | $31.28 | $30.98 | $30.98 | $27.63 | 3,524 |
| 2018-03-12 | $31.18 | $31.20 | $31.17 | $31.18 | $27.81 | 3,346 |
| 2018-03-09 | $31.11 | $31.21 | $31.11 | $31.18 | $27.81 | 3,447 |
| 2018-03-08 | $30.84 | $30.94 | $30.84 | $30.92 | $27.58 | 3,913 |
| 2018-03-07 | $30.68 | $30.75 | $30.58 | $30.75 | $27.43 | 2,890 |
| 2018-03-06 | $30.68 | $30.75 | $30.68 | $30.72 | $27.40 | 5,609 |
| 2018-03-05 | $30.18 | $30.51 | $30.18 | $30.51 | $27.21 | 11,052 |
| 2018-03-02 | $30.07 | $30.21 | $30.05 | $30.21 | $26.95 | 4,032 |
| 2018-03-01 | $30.39 | $30.39 | $30.00 | $30.16 | $26.90 | 9,152 |
| 2018-02-28 | $30.98 | $30.98 | $30.62 | $30.69 | $27.38 | 7,359 |
| 2018-02-27 | $32.29 | $32.29 | $31.09 | $31.15 | $27.79 | 7,818 |
| 2018-02-26 | $31.51 | $31.56 | $31.39 | $31.56 | $28.15 | 35,308 |
| 2018-02-23 | $31.12 | $31.20 | $31.12 | $31.20 | $27.83 | 2,506 |
| 2018-02-22 | $31.12 | $31.22 | $31.11 | $31.12 | $27.76 | 3,580 |
| 2018-02-21 | $31.21 | $31.32 | $31.09 | $31.09 | $27.73 | 15,994 |
| 2018-02-20 | $31.17 | $31.21 | $31.04 | $31.05 | $27.69 | 9,140 |
| 2018-02-16 | $31.35 | $31.47 | $31.34 | $31.37 | $27.98 | 3,723 |
| 2018-02-15 | $31.15 | $31.26 | $31.11 | $31.23 | $27.86 | 3,556 |
| 2018-02-14 | $30.50 | $30.83 | $30.47 | $30.83 | $27.50 | 48,919 |
| 2018-02-13 | $30.17 | $30.28 | $30.17 | $30.28 | $27.01 | 4,303 |
| 2018-02-12 | $30.11 | $30.34 | $30.11 | $30.30 | $27.03 | 11,433 |
| 2018-02-09 | $30.03 | $30.03 | $29.44 | $29.77 | $26.56 | 5,602 |
| 2018-02-08 | $30.35 | $30.35 | $29.82 | $29.82 | $26.60 | 6,125 |
| 2018-02-07 | $30.63 | $30.72 | $30.47 | $30.47 | $27.18 | 2,938 |
| 2018-02-06 | $30.15 | $30.81 | $29.96 | $30.78 | $27.46 | 9,883 |
| 2018-02-05 | $31.19 | $31.29 | $30.30 | $30.32 | $27.04 | 25,862 |
| 2018-02-02 | $31.92 | $31.92 | $31.56 | $31.56 | $28.15 | 55,676 |
| 2018-02-01 | $32.18 | $32.28 | $32.18 | $32.28 | $28.79 | 2,615 |
| 2018-01-31 | $32.44 | $32.44 | $32.25 | $32.42 | $28.92 | 7,362 |
| 2018-01-30 | $32.36 | $32.41 | $32.34 | $32.35 | $28.86 | 2,500 |
| 2018-01-29 | $32.55 | $32.55 | $32.43 | $32.52 | $29.00 | 3,324 |
| 2018-01-26 | $32.60 | $32.75 | $32.57 | $32.75 | $29.21 | 14,902 |
| 2018-01-25 | $32.68 | $32.68 | $32.37 | $32.42 | $28.92 | 12,557 |
| 2018-01-24 | $32.71 | $32.71 | $32.56 | $32.65 | $29.12 | 3,972 |
| 2018-01-23 | $32.55 | $32.63 | $32.49 | $32.61 | $29.09 | 8,234 |
| 2018-01-22 | $32.35 | $32.48 | $32.35 | $32.48 | $28.97 | 4,820 |
| 2018-01-19 | $32.29 | $32.32 | $32.20 | $32.32 | $28.83 | 8,285 |
| 2018-01-18 | $31.93 | $32.09 | $31.93 | $31.98 | $28.52 | 20,637 |
| 2018-01-17 | $32.04 | $32.04 | $32.03 | $32.03 | $28.57 | 1,461 |
| 2018-01-16 | $31.76 | $31.76 | $31.69 | $31.70 | $28.27 | 6,191 |
| 2018-01-12 | $31.53 | $31.69 | $31.53 | $31.67 | $28.25 | 22,425 |
| 2018-01-11 | $31.31 | $31.44 | $31.31 | $31.43 | $28.04 | 9,882 |
| 2018-01-10 | $31.27 | $31.30 | $31.25 | $31.26 | $27.89 | 1,709 |
| 2018-01-09 | $31.39 | $31.46 | $31.39 | $31.45 | $28.05 | 2,768 |
| 2018-01-08 | $31.46 | $31.46 | $31.41 | $31.42 | $28.03 | 9,303 |
| 2018-01-05 | $31.37 | $31.47 | $31.36 | $31.47 | $28.07 | 15,211 |
| 2018-01-04 | $31.32 | $31.32 | $30.35 | $31.28 | $27.90 | 4,403 |
| 2018-01-03 | $31.05 | $31.05 | $31.04 | $31.04 | $27.69 | 1,859 |
| 2018-01-02 | $30.83 | $30.83 | $30.75 | $30.76 | $27.44 | 11,665 |
| 2017-12-29 | $30.87 | $30.87 | $30.67 | $30.69 | $27.38 | 5,144 |
| 2017-12-28 | $30.76 | $30.76 | $30.68 | $30.72 | $27.40 | 5,834 |
| 2017-12-27 | $30.68 | $30.68 | $30.60 | $30.60 | $27.30 | 13,296 |
| 2017-12-26 | $30.53 | $30.57 | $30.53 | $30.55 | $27.25 | 467 |
| 2017-12-22 | $30.58 | $30.61 | $30.58 | $30.61 | $27.22 | 906 |
| 2017-12-21 | $30.56 | $30.64 | $30.56 | $30.61 | $27.21 | 3,772 |
| 2017-12-20 | $30.51 | $30.51 | $30.45 | $30.46 | $27.08 | 10,981 |
| 2017-12-19 | $30.62 | $30.63 | $30.54 | $30.61 | $27.22 | 3,140 |
| 2017-12-18 | $30.69 | $30.73 | $30.56 | $30.58 | $27.19 | 31,546 |
| 2017-12-15 | $30.32 | $30.34 | $30.32 | $30.34 | $26.98 | 1,162 |
| 2017-12-14 | $30.42 | $30.45 | $30.39 | $30.39 | $27.02 | 2,143 |
| 2017-12-13 | $30.50 | $30.61 | $30.48 | $30.50 | $27.12 | 12,674 |
| 2017-12-12 | $30.38 | $30.45 | $30.38 | $30.44 | $27.07 | 12,001 |
| 2017-12-11 | $30.41 | $30.44 | $30.38 | $30.42 | $27.05 | 4,440 |
| 2017-12-08 | $30.38 | $30.43 | $30.36 | $30.43 | $27.06 | 5,862 |
| 2017-12-07 | $30.30 | $30.33 | $30.27 | $30.29 | $26.93 | 3,216 |
| 2017-12-06 | $30.29 | $30.38 | $30.29 | $30.37 | $27.00 | 1,062 |
| 2017-12-05 | $30.25 | $30.34 | $30.25 | $30.27 | $26.91 | 2,237 |
| 2017-12-04 | $30.41 | $30.41 | $30.34 | $30.39 | $27.02 | 9,130 |
| 2017-12-01 | $30.37 | $30.42 | $30.33 | $30.42 | $27.05 | 924 |
| 2017-11-30 | $30.53 | $30.54 | $30.39 | $30.39 | $27.02 | 3,311 |
| 2017-11-29 | $30.67 | $30.67 | $30.47 | $30.47 | $27.09 | 6,412 |
| 2017-11-28 | $30.64 | $30.78 | $30.64 | $30.78 | $27.36 | 30,447 |
| 2017-11-27 | $30.70 | $30.71 | $30.66 | $30.66 | $27.26 | 9,420 |
| 2017-11-24 | $30.72 | $30.74 | $30.71 | $30.74 | $27.33 | 4,284 |
| 2017-11-22 | $30.50 | $30.53 | $30.48 | $30.53 | $27.15 | 2,387 |
| 2017-11-21 | $30.46 | $30.52 | $30.46 | $30.52 | $27.13 | 1,977 |
| 2017-11-20 | $30.23 | $30.26 | $30.23 | $30.26 | $26.90 | 1,153 |
| 2017-11-17 | $30.01 | $30.01 | $29.99 | $30.00 | $26.68 | 8,313 |
| 2017-11-16 | $30.10 | $30.10 | $30.04 | $30.10 | $26.76 | 6,804 |
| 2017-11-15 | $29.76 | $29.82 | $29.76 | $29.78 | $26.48 | 3,116 |
| 2017-11-14 | $29.83 | $29.94 | $29.80 | $29.92 | $26.60 | 2,271 |
| 2017-11-13 | $29.70 | $29.85 | $29.70 | $29.85 | $26.54 | 3,382 |
| 2017-11-10 | $29.93 | $29.98 | $29.93 | $29.97 | $26.65 | 1,290 |
| 2017-11-09 | $29.90 | $29.91 | $29.87 | $29.91 | $26.59 | 2,791 |
| 2017-11-08 | $30.15 | $30.17 | $30.15 | $30.17 | $26.83 | 667 |
| 2017-11-07 | $30.10 | $30.10 | $30.04 | $30.10 | $26.76 | 3,207 |
| 2017-11-06 | $30.23 | $30.32 | $30.22 | $30.32 | $26.96 | 3,568 |
| 2017-11-03 | $30.23 | $30.25 | $30.23 | $30.25 | $26.90 | 582 |
| 2017-11-02 | $30.15 | $30.18 | $30.15 | $30.16 | $26.82 | 1,674 |
| 2017-11-01 | $30.23 | $30.23 | $30.21 | $30.22 | $26.87 | 920 |
| 2017-10-31 | $30.24 | $30.30 | $30.24 | $30.28 | $26.92 | 4,139 |
| 2017-10-30 | $30.03 | $30.08 | $30.00 | $30.07 | $26.73 | 4,835 |
| 2017-10-27 | $30.05 | $30.05 | $29.97 | $30.02 | $26.69 | 5,812 |
| 2017-10-26 | $30.11 | $30.11 | $30.04 | $30.05 | $26.72 | 4,774 |
| 2017-10-25 | $29.95 | $29.95 | $29.94 | $29.94 | $26.62 | 591 |
| 2017-10-24 | $30.05 | $30.05 | $29.99 | $30.01 | $26.68 | 2,656 |
| 2017-10-23 | $30.07 | $30.07 | $29.98 | $29.98 | $26.66 | 3,633 |
| 2017-10-20 | $30.03 | $30.03 | $30.03 | $30.03 | $26.70 | 501 |
| 2017-10-19 | $30.17 | $30.17 | $30.13 | $30.14 | $26.79 | 1,708 |
| 2017-10-18 | $30.27 | $30.37 | $30.27 | $30.35 | $26.98 | 2,109 |
| 2017-10-17 | $30.20 | $30.27 | $30.18 | $30.27 | $26.91 | 25,610 |
| 2017-10-16 | $30.33 | $30.33 | $30.30 | $30.30 | $26.94 | 1,704 |
| 2017-10-13 | $30.33 | $30.36 | $30.31 | $30.33 | $26.97 | 1,829 |
| 2017-10-12 | $30.23 | $30.28 | $30.22 | $30.26 | $26.91 | 2,398 |
| 2017-10-11 | $30.14 | $30.14 | $30.11 | $30.11 | $26.78 | 1,676 |
| 2017-10-10 | $30.04 | $30.12 | $30.01 | $30.11 | $26.77 | 2,964 |
| 2017-10-09 | $29.78 | $29.84 | $29.78 | $29.84 | $26.53 | 1,775 |
| 2017-10-06 | $29.69 | $29.77 | $29.69 | $29.77 | $26.47 | 6,839 |
| 2017-10-05 | $30.01 | $30.01 | $30.01 | $30.01 | $26.68 | 7 |
| 2017-10-04 | $29.98 | $30.01 | $29.98 | $30.01 | $26.68 | 2,500 |
| 2017-10-03 | $29.93 | $29.98 | $29.92 | $29.98 | $26.66 | 4,302 |
| 2017-10-02 | $29.84 | $29.91 | $29.83 | $29.91 | $26.59 | 3,213 |
| 2017-09-29 | $29.82 | $29.87 | $29.81 | $29.87 | $26.56 | 5,370 |
| 2017-09-28 | $29.68 | $29.72 | $29.65 | $29.70 | $26.41 | 2,105 |
| 2017-09-27 | $29.49 | $29.51 | $29.49 | $29.51 | $26.24 | 352 |
| 2017-09-26 | $29.51 | $29.55 | $29.43 | $29.52 | $26.25 | 1,713 |
| 2017-09-25 | $29.89 | $29.89 | $29.76 | $29.77 | $26.39 | 1,158 |
| 2017-09-22 | $29.94 | $29.94 | $29.94 | $29.94 | $26.54 | 400 |
| 2017-09-21 | $29.87 | $29.89 | $29.87 | $29.89 | $26.49 | 400 |
| 2017-09-20 | $30.07 | $30.07 | $30.00 | $30.01 | $26.60 | 2,841 |
| 2017-09-19 | $30.05 | $30.09 | $30.01 | $30.07 | $26.65 | 3,497 |
| 2017-09-18 | $29.94 | $29.97 | $29.91 | $29.97 | $26.57 | 2,075 |
| 2017-09-15 | $29.89 | $29.90 | $29.89 | $29.90 | $26.50 | 3,580 |
| 2017-09-14 | $29.69 | $29.70 | $29.68 | $29.70 | $26.33 | 1,251 |
| 2017-09-13 | $29.77 | $29.77 | $29.65 | $29.65 | $26.28 | 1,452 |
| 2017-09-12 | $29.81 | $29.83 | $29.79 | $29.79 | $26.41 | 2,983 |
| 2017-09-11 | $29.80 | $29.80 | $29.80 | $29.80 | $26.42 | 226 |
| 2017-09-08 | $29.62 | $29.62 | $29.60 | $29.60 | $26.24 | 461 |
| 2017-09-07 | $29.63 | $29.63 | $29.63 | $29.63 | $26.27 | 480 |
| 2017-09-06 | $29.38 | $29.40 | $29.37 | $29.37 | $26.03 | 7,190 |
| 2017-09-05 | $29.08 | $29.11 | $29.08 | $29.11 | $25.80 | 1,382 |
| 2017-09-01 | $29.36 | $29.36 | $29.34 | $29.34 | $26.01 | 600 |
| 2017-08-31 | $29.21 | $29.31 | $29.21 | $29.31 | $25.98 | 564 |
| 2017-08-30 | $29.05 | $29.06 | $29.05 | $29.06 | $25.76 | 948 |
| 2017-08-29 | $29.16 | $29.17 | $29.12 | $29.12 | $25.81 | 1,142 |
| 2017-08-28 | $29.25 | $29.25 | $29.25 | $29.25 | $25.93 | 600 |
| 2017-08-25 | $29.25 | $29.25 | $29.25 | $29.25 | $25.93 | 2,000 |
| 2017-08-24 | $29.12 | $29.12 | $29.07 | $29.07 | $25.77 | 764 |
| 2017-08-23 | $29.00 | $29.05 | $28.98 | $29.04 | $25.74 | 1,782 |
| 2017-08-22 | $28.99 | $28.99 | $28.98 | $28.99 | $25.70 | 2,970 |
| 2017-08-21 | $28.88 | $28.88 | $28.88 | $28.88 | $25.60 | 0 |
| 2017-08-18 | $28.88 | $28.88 | $28.88 | $28.88 | $25.60 | 34 |
| 2017-08-17 | $28.88 | $28.88 | $28.88 | $28.88 | $25.60 | 566 |
| 2017-08-16 | $28.86 | $28.86 | $28.86 | $28.86 | $25.58 | 12 |
| 2017-08-15 | $28.87 | $28.87 | $28.86 | $28.86 | $25.58 | 300 |
| 2017-08-14 | $28.91 | $28.91 | $28.90 | $28.90 | $25.62 | 400 |
| 2017-08-11 | $28.76 | $28.76 | $28.76 | $28.76 | $25.49 | 0 |
| 2017-08-10 | $28.82 | $28.87 | $28.76 | $28.76 | $25.49 | 29,404 |
| 2017-08-09 | $29.07 | $29.07 | $29.07 | $29.07 | $25.77 | 217 |
| 2017-08-08 | $29.16 | $29.16 | $29.01 | $29.02 | $25.73 | 6,026 |
| 2017-08-07 | $29.16 | $29.18 | $29.16 | $29.16 | $25.85 | 1,936 |
| 2017-08-04 | $29.12 | $29.12 | $29.01 | $29.11 | $25.80 | 14,117 |
| 2017-08-03 | $29.04 | $29.20 | $29.04 | $29.14 | $25.83 | 1,105 |
| 2017-08-02 | $29.11 | $29.15 | $29.07 | $29.14 | $25.83 | 740 |
| 2017-08-01 | $29.12 | $29.13 | $29.07 | $29.08 | $25.78 | 4,147 |
| 2017-07-31 | $28.89 | $28.91 | $28.89 | $28.91 | $25.63 | 976 |
| 2017-07-28 | $28.74 | $28.89 | $28.74 | $28.89 | $25.61 | 2,002 |
| 2017-07-27 | $29.04 | $29.04 | $28.90 | $28.94 | $25.65 | 2,727 |
| 2017-07-26 | $28.82 | $29.10 | $28.82 | $29.10 | $25.80 | 15,609 |
| 2017-07-25 | $28.84 | $28.84 | $28.73 | $28.76 | $25.49 | 5,903 |
| 2017-07-24 | $28.78 | $28.85 | $28.75 | $28.84 | $25.56 | 14,178 |
| 2017-07-21 | $28.88 | $28.97 | $28.88 | $28.97 | $25.68 | 331 |
| 2017-07-20 | $29.05 | $29.08 | $29.05 | $29.06 | $25.76 | 3,108 |
| 2017-07-19 | $28.87 | $28.92 | $28.87 | $28.92 | $25.64 | 5,335 |
| 2017-07-18 | $28.75 | $28.78 | $28.75 | $28.78 | $25.51 | 682 |
| 2017-07-17 | $28.77 | $28.77 | $28.76 | $28.77 | $25.50 | 1,500 |
| 2017-07-14 | $28.71 | $28.80 | $28.71 | $28.80 | $25.53 | 1,998 |
| 2017-07-13 | $28.48 | $28.55 | $28.48 | $28.55 | $25.31 | 1,225 |
| 2017-07-12 | $28.40 | $28.40 | $28.40 | $28.40 | $25.17 | 526 |
| 2017-07-11 | $27.99 | $28.15 | $27.99 | $28.15 | $24.95 | 11,272 |
| 2017-07-10 | $28.08 | $28.14 | $28.06 | $28.14 | $24.94 | 2,255 |
| 2017-07-07 | $27.93 | $28.07 | $27.93 | $28.07 | $24.88 | 1,550 |
| 2017-07-06 | $27.97 | $28.02 | $27.97 | $28.02 | $24.84 | 334 |
| 2017-07-05 | $28.06 | $28.15 | $28.04 | $28.12 | $24.93 | 8,101 |