Invesco RAFI Strategic Developed ex-US ETF (ISDX) Exchange: NASDAQ
Data as of Aug. 18, 2025
$26.54 ($0.07) 0.26%
Invesco RAFI Strategic Developed ex-US ETF - Daily Information
Click for more stock information on Invesco RAFI Strategic Developed ex-US ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $26.59 |
| Previous Close | $26.54 |
| High | $26.60 |
| Low | $26.40 |
| Adjusted Open | $26.59 |
| Previous Adjusted Close | $26.54 |
| Adjusted High | $26.60 |
| Adjusted Low | $26.40 |
Invest in Invesco RAFI Strategic Developed ex-US ETF (ISDX)
Historical Stock Data for Invesco RAFI Strategic Developed ex-US ETF (ISDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | $26.59 | $26.60 | $26.40 | $26.54 | $26.54 | 147,443 |
| 2023-03-29 | $26.47 | $26.57 | $26.37 | $26.47 | $26.47 | 59,839 |
| 2023-03-28 | $26.38 | $26.56 | $26.38 | $26.44 | $26.44 | 96,530 |
| 2023-03-27 | $27.76 | $27.78 | $27.61 | $27.62 | $26.44 | 55,007 |
| 2023-03-24 | $27.56 | $27.73 | $27.52 | $27.67 | $27.67 | 149,330 |
| 2023-03-23 | $27.63 | $27.73 | $27.53 | $27.62 | $27.62 | 306,686 |
| 2023-03-22 | $27.62 | $27.70 | $27.48 | $27.63 | $27.63 | 116,630 |
| 2023-03-21 | $27.70 | $27.70 | $27.56 | $27.63 | $27.63 | 9,248,645 |
| 2023-03-20 | $28.03 | $28.03 | $27.57 | $27.65 | $27.65 | 4,353 |
| 2023-03-17 | $27.55 | $27.56 | $27.41 | $27.47 | $27.47 | 7,105 |
| 2023-03-16 | $27.27 | $27.78 | $27.23 | $27.78 | $27.78 | 252,475 |
| 2023-03-15 | $27.36 | $27.48 | $27.16 | $27.48 | $27.48 | 30,391 |
| 2023-03-14 | $28.23 | $28.33 | $28.12 | $28.28 | $28.28 | 26,696 |
| 2023-03-13 | $28.01 | $28.28 | $27.97 | $28.10 | $28.10 | 57,800 |
| 2023-03-10 | $28.51 | $28.65 | $28.24 | $28.27 | $28.27 | 1,093,533 |
| 2023-03-09 | $28.80 | $28.86 | $28.43 | $28.45 | $28.45 | 81,344 |
| 2023-03-08 | $28.68 | $28.78 | $28.61 | $28.72 | $28.72 | 28,954 |
| 2023-03-07 | $28.94 | $29.00 | $28.50 | $28.53 | $28.53 | 44,446 |
| 2023-03-06 | $29.11 | $29.13 | $28.99 | $29.04 | $29.04 | 247,526 |
| 2023-03-03 | $28.87 | $29.17 | $28.84 | $29.17 | $29.17 | 42,916 |
| 2023-03-02 | $28.47 | $28.74 | $28.45 | $28.71 | $28.71 | 180,004 |
| 2023-03-01 | $28.61 | $28.70 | $28.52 | $28.66 | $28.66 | 152,579 |
| 2023-02-28 | $28.50 | $28.50 | $28.30 | $28.38 | $28.38 | 338,423 |
| 2023-02-27 | $28.52 | $28.63 | $28.48 | $28.54 | $28.54 | 68,776 |
| 2023-02-24 | $28.27 | $28.29 | $28.08 | $28.25 | $28.25 | 48,932 |
| 2023-02-23 | $28.66 | $28.75 | $28.47 | $28.71 | $28.71 | 42,348 |
| 2023-02-22 | $28.67 | $28.70 | $28.47 | $28.55 | $28.55 | 126,738 |
| 2023-02-21 | $28.90 | $28.92 | $28.69 | $28.71 | $28.71 | 28,948 |
| 2023-02-17 | $28.84 | $29.04 | $28.79 | $28.99 | $28.99 | 18,721 |
| 2023-02-16 | $28.80 | $29.11 | $28.80 | $28.99 | $28.99 | 18,402 |
| 2023-02-15 | $28.80 | $29.02 | $28.79 | $29.02 | $29.02 | 102,834 |
| 2023-02-14 | $28.97 | $29.21 | $28.89 | $29.12 | $29.12 | 59,556 |
| 2023-02-13 | $28.85 | $29.08 | $28.85 | $29.05 | $29.05 | 16,901 |
| 2023-02-10 | $28.86 | $28.86 | $28.73 | $28.84 | $28.84 | 24,438 |
| 2023-02-09 | $29.19 | $29.24 | $28.77 | $28.87 | $28.87 | 321,643 |
| 2023-02-08 | $28.87 | $28.88 | $28.78 | $28.80 | $28.80 | 13,434 |
| 2023-02-07 | $28.65 | $28.99 | $28.53 | $28.99 | $28.99 | 161,678 |
| 2023-02-06 | $28.85 | $28.85 | $28.54 | $28.69 | $28.69 | 55,569 |
| 2023-02-03 | $28.94 | $29.15 | $28.87 | $28.94 | $28.94 | 251,890 |
| 2023-02-02 | $29.42 | $29.42 | $29.12 | $29.25 | $29.25 | 68,460 |
| 2023-02-01 | $29.19 | $29.50 | $28.88 | $29.39 | $29.39 | 42,563 |
| 2023-01-31 | $28.91 | $29.21 | $28.90 | $29.21 | $29.21 | 26,331 |
| 2023-01-30 | $29.11 | $29.18 | $28.96 | $28.96 | $28.96 | 46,541 |
| 2023-01-27 | $29.16 | $29.28 | $29.10 | $29.22 | $29.22 | 90,062 |
| 2023-01-26 | $29.22 | $29.26 | $29.01 | $29.26 | $29.26 | 120,668 |
| 2023-01-25 | $28.94 | $29.20 | $28.90 | $29.16 | $29.16 | 15,503 |
| 2023-01-24 | $28.88 | $29.08 | $28.83 | $29.02 | $29.02 | 70,213 |
| 2023-01-23 | $28.85 | $29.09 | $28.84 | $29.05 | $29.05 | 67,680 |
| 2023-01-20 | $28.69 | $28.99 | $28.66 | $28.99 | $28.99 | 120,916 |
| 2023-01-19 | $28.59 | $28.76 | $28.58 | $28.68 | $28.68 | 115,915 |
| 2023-01-18 | $29.11 | $29.12 | $28.64 | $28.68 | $28.68 | 16,924 |
| 2023-01-17 | $28.85 | $28.88 | $28.77 | $28.83 | $28.83 | 15,950 |
| 2023-01-13 | $28.48 | $28.73 | $28.48 | $28.71 | $28.71 | 21,227 |
| 2023-01-12 | $28.36 | $28.73 | $28.35 | $28.69 | $28.69 | 21,147 |
| 2023-01-11 | $28.16 | $28.25 | $28.10 | $28.21 | $28.21 | 38,887 |
| 2023-01-10 | $28.00 | $28.08 | $27.88 | $28.00 | $28.00 | 11,111 |
| 2023-01-09 | $28.07 | $28.24 | $28.01 | $28.02 | $28.02 | 35,246 |
| 2023-01-06 | $27.31 | $27.92 | $27.22 | $27.90 | $27.90 | 36,552 |
| 2023-01-05 | $27.12 | $27.23 | $27.04 | $27.10 | $27.10 | 27,453 |
| 2023-01-04 | $27.35 | $27.60 | $27.20 | $27.60 | $27.60 | 26,344 |
| 2023-01-03 | $27.25 | $27.28 | $26.99 | $27.08 | $27.08 | 17,816 |
| 2022-12-30 | $27.01 | $27.02 | $26.86 | $26.86 | $26.86 | 7,837 |
| 2022-12-29 | $27.09 | $27.22 | $27.07 | $27.18 | $27.18 | 20,227 |
| 2022-12-28 | $27.19 | $27.19 | $26.80 | $26.83 | $26.83 | 112,818 |
| 2022-12-27 | $27.09 | $27.26 | $27.05 | $27.12 | $27.12 | 28,673 |
| 2022-12-23 | $26.93 | $27.14 | $26.89 | $27.14 | $27.14 | 8,294 |
| 2022-12-22 | $27.03 | $27.03 | $26.70 | $26.84 | $26.84 | 18,207 |
| 2022-12-21 | $27.04 | $27.20 | $27.02 | $27.13 | $27.13 | 18,416 |
| 2022-12-20 | $26.85 | $26.97 | $26.85 | $26.93 | $26.93 | 18,946 |
| 2022-12-19 | $26.95 | $26.98 | $26.65 | $26.73 | $26.73 | 17,805 |
| 2022-12-16 | $26.80 | $26.99 | $26.76 | $26.81 | $26.73 | 52,709 |
| 2022-12-15 | $27.37 | $27.39 | $27.00 | $27.06 | $26.98 | 48,767 |
| 2022-12-14 | $27.79 | $27.97 | $27.53 | $27.65 | $27.65 | 30,097 |
| 2022-12-13 | $28.11 | $28.15 | $27.69 | $28.06 | $28.06 | 19,975 |
| 2022-12-12 | $27.26 | $27.40 | $27.20 | $27.34 | $27.34 | 12,211 |
| 2022-12-09 | $27.36 | $27.56 | $27.32 | $27.41 | $27.41 | 103,122 |
| 2022-12-08 | $27.26 | $27.41 | $27.26 | $27.29 | $27.29 | 34,269 |
| 2022-12-07 | $27.24 | $27.37 | $27.15 | $27.17 | $27.17 | 19,239 |
| 2022-12-06 | $27.43 | $27.44 | $27.14 | $27.27 | $27.27 | 22,242 |
| 2022-12-05 | $27.65 | $27.70 | $27.29 | $27.33 | $27.33 | 18,955 |
| 2022-12-02 | $27.60 | $27.91 | $27.60 | $27.83 | $27.83 | 10,099 |
| 2022-12-01 | $27.93 | $28.02 | $27.81 | $27.82 | $27.82 | 55,232 |
| 2022-11-30 | $27.46 | $27.85 | $27.20 | $27.63 | $27.63 | 28,395 |
| 2022-11-29 | $27.30 | $27.45 | $27.19 | $27.26 | $27.26 | 20,969 |
| 2022-11-28 | $27.28 | $27.44 | $27.06 | $27.20 | $27.20 | 23,840 |
| 2022-11-25 | $27.45 | $27.55 | $27.40 | $27.45 | $27.45 | 5,345 |
| 2022-11-23 | $27.13 | $27.46 | $27.13 | $27.45 | $27.45 | 14,194 |
| 2022-11-22 | $26.84 | $27.20 | $26.84 | $27.20 | $27.20 | 16,834 |
| 2022-11-21 | $26.60 | $26.68 | $26.43 | $26.59 | $26.59 | 27,293 |
| 2022-11-18 | $26.78 | $26.93 | $26.77 | $26.87 | $26.87 | 177,133 |
| 2022-11-17 | $26.48 | $26.81 | $26.48 | $26.74 | $26.74 | 112,342 |
| 2022-11-16 | $27.02 | $27.03 | $26.77 | $26.96 | $26.96 | 36,349 |
| 2022-11-15 | $27.24 | $27.24 | $26.90 | $27.08 | $27.08 | 25,272 |
| 2022-11-14 | $26.95 | $27.08 | $26.79 | $26.90 | $26.90 | 78,472 |
| 2022-11-11 | $26.91 | $27.20 | $26.91 | $27.16 | $27.16 | 187,881 |
| 2022-11-10 | $26.38 | $26.67 | $26.25 | $26.60 | $26.60 | 38,395 |
| 2022-11-09 | $25.60 | $25.70 | $25.32 | $25.34 | $25.34 | 25,525 |
| 2022-11-08 | $25.60 | $25.93 | $25.57 | $25.75 | $25.75 | 65,374 |
| 2022-11-07 | $25.55 | $25.64 | $25.42 | $25.59 | $25.59 | 23,097 |
| 2022-11-04 | $25.16 | $25.43 | $25.06 | $25.43 | $25.43 | 18,744 |
| 2022-11-03 | $24.24 | $24.55 | $24.24 | $24.46 | $24.46 | 46,750 |
| 2022-11-02 | $25.01 | $25.29 | $24.54 | $24.59 | $24.59 | 290,830 |
| 2022-11-01 | $25.21 | $25.21 | $24.84 | $24.93 | $24.93 | 107,200 |
| 2022-10-31 | $24.64 | $24.79 | $24.64 | $24.70 | $24.70 | 7,208 |
| 2022-10-28 | $24.66 | $24.89 | $24.62 | $24.87 | $24.87 | 5,225 |
| 2022-10-27 | $24.82 | $25.03 | $24.71 | $24.78 | $24.78 | 40,279 |
| 2022-10-26 | $24.51 | $25.00 | $24.51 | $24.84 | $24.84 | 156,580 |
| 2022-10-25 | $24.25 | $24.59 | $24.24 | $24.51 | $24.51 | 31,056 |
| 2022-10-24 | $24.11 | $24.17 | $23.96 | $24.11 | $24.11 | 29,169 |
| 2022-10-21 | $23.53 | $24.12 | $23.53 | $24.10 | $24.10 | 32,479 |
| 2022-10-20 | $23.92 | $23.98 | $23.59 | $23.69 | $23.69 | 49,818 |
| 2022-10-19 | $23.77 | $23.87 | $23.58 | $23.80 | $23.80 | 25,480 |
| 2022-10-18 | $24.24 | $24.24 | $23.79 | $23.96 | $23.96 | 15,748 |
| 2022-10-17 | $23.82 | $23.95 | $23.82 | $23.91 | $23.91 | 36,184 |
| 2022-10-14 | $23.83 | $23.83 | $23.25 | $23.34 | $23.34 | 15,108 |
| 2022-10-13 | $22.82 | $23.81 | $22.82 | $23.77 | $23.77 | 16,590 |
| 2022-10-12 | $23.27 | $23.33 | $23.23 | $23.30 | $23.30 | 30,635 |
| 2022-10-11 | $23.50 | $23.72 | $23.29 | $23.33 | $23.33 | 88,690 |
| 2022-10-10 | $23.76 | $23.76 | $23.53 | $23.67 | $23.67 | 22,124 |
| 2022-10-07 | $23.93 | $23.94 | $23.63 | $23.70 | $23.70 | 15,968 |
| 2022-10-06 | $24.22 | $24.27 | $23.98 | $24.11 | $24.11 | 11,770 |
| 2022-10-05 | $24.26 | $24.57 | $24.14 | $24.46 | $24.46 | 113,950 |
| 2022-10-04 | $24.39 | $24.79 | $24.39 | $24.73 | $24.73 | 102,656 |
| 2022-10-03 | $23.61 | $23.94 | $23.56 | $23.90 | $23.90 | 30,581 |
| 2022-09-30 | $23.30 | $23.56 | $23.24 | $23.24 | $23.24 | 24,734 |
| 2022-09-29 | $23.39 | $23.43 | $23.11 | $23.39 | $23.39 | 21,428 |
| 2022-09-28 | $23.15 | $23.74 | $23.15 | $23.73 | $23.73 | 24,387 |
| 2022-09-27 | $23.43 | $23.43 | $23.01 | $23.28 | $23.28 | 102,113 |
| 2022-09-26 | $23.35 | $23.57 | $23.14 | $23.25 | $23.25 | 107,197 |
| 2022-09-23 | $23.98 | $23.99 | $23.51 | $23.65 | $23.65 | 54,594 |
| 2022-09-22 | $24.91 | $24.91 | $24.50 | $24.62 | $24.62 | 154,814 |
| 2022-09-21 | $24.98 | $25.04 | $24.55 | $24.65 | $24.65 | 48,318 |
| 2022-09-20 | $25.19 | $25.19 | $24.80 | $25.09 | $25.09 | 33,322 |
| 2022-09-19 | $25.05 | $25.39 | $25.04 | $25.35 | $25.35 | 31,861 |
| 2022-09-16 | $25.52 | $25.62 | $25.30 | $25.62 | $25.39 | 25,245 |
| 2022-09-15 | $25.81 | $25.84 | $25.59 | $25.66 | $25.43 | 43,657 |
| 2022-09-14 | $26.02 | $26.02 | $25.78 | $25.96 | $25.72 | 48,481 |
| 2022-09-13 | $26.16 | $26.30 | $25.75 | $25.80 | $25.57 | 34,025 |
| 2022-09-12 | $26.63 | $26.74 | $26.62 | $26.74 | $26.50 | 15,129 |
| 2022-09-09 | $26.41 | $26.41 | $26.11 | $26.33 | $26.09 | 77,172 |
| 2022-09-08 | $25.43 | $25.67 | $25.41 | $25.62 | $25.39 | 19,258 |
| 2022-09-07 | $25.54 | $25.69 | $25.26 | $25.69 | $25.46 | 50,130 |
| 2022-09-06 | $25.94 | $25.94 | $25.46 | $25.51 | $25.28 | 70,202 |
| 2022-09-02 | $25.91 | $26.10 | $25.56 | $25.65 | $25.42 | 39,893 |
| 2022-09-01 | $25.74 | $25.74 | $25.49 | $25.64 | $25.41 | 68,964 |
| 2022-08-31 | $26.21 | $26.25 | $26.07 | $26.07 | $25.83 | 26,986 |
| 2022-08-30 | $26.67 | $26.67 | $26.23 | $26.23 | $25.99 | 20,022 |
| 2022-08-29 | $26.49 | $26.66 | $26.49 | $26.66 | $26.42 | 24,493 |
| 2022-08-26 | $27.26 | $27.26 | $26.48 | $26.54 | $26.30 | 17,920 |
| 2022-08-25 | $26.92 | $27.16 | $26.92 | $27.10 | $26.85 | 13,950 |
| 2022-08-24 | $26.77 | $26.92 | $26.70 | $26.89 | $26.65 | 20,749 |
| 2022-08-23 | $26.75 | $26.97 | $26.75 | $26.81 | $26.57 | 16,874 |
| 2022-08-22 | $26.83 | $26.83 | $26.61 | $26.66 | $26.42 | 190,868 |
| 2022-08-19 | $27.21 | $27.21 | $27.04 | $27.11 | $26.86 | 18,006 |
| 2022-08-18 | $27.49 | $27.49 | $27.31 | $27.44 | $27.19 | 44,867 |
| 2022-08-17 | $27.45 | $27.61 | $27.31 | $27.46 | $27.21 | 18,678 |
| 2022-08-16 | $27.59 | $27.73 | $27.56 | $27.73 | $27.48 | 17,085 |
| 2022-08-15 | $27.47 | $27.64 | $27.47 | $27.62 | $27.37 | 25,526 |
| 2022-08-12 | $27.73 | $28.00 | $27.62 | $28.00 | $27.75 | 34,609 |
| 2022-08-11 | $27.80 | $27.83 | $27.58 | $27.79 | $27.54 | 25,902 |
| 2022-08-10 | $27.69 | $27.69 | $27.45 | $27.64 | $27.39 | 70,060 |
| 2022-08-09 | $27.15 | $27.15 | $26.91 | $27.00 | $26.75 | 19,131 |
| 2022-08-08 | $27.31 | $27.31 | $27.07 | $27.14 | $26.89 | 19,402 |
| 2022-08-05 | $27.11 | $27.11 | $26.78 | $27.00 | $27.00 | 204,903 |
| 2022-08-04 | $27.27 | $27.27 | $27.00 | $27.11 | $27.11 | 43,805 |
| 2022-08-03 | $27.14 | $27.14 | $26.91 | $27.09 | $27.09 | 13,733 |
| 2022-08-02 | $27.40 | $27.40 | $26.95 | $26.99 | $26.99 | 43,765 |
| 2022-08-01 | $27.39 | $27.43 | $27.24 | $27.34 | $27.34 | 22,999 |
| 2022-07-29 | $27.09 | $27.32 | $27.01 | $27.31 | $27.31 | 15,599 |
| 2022-07-28 | $27.03 | $27.03 | $26.69 | $27.01 | $27.01 | 50,383 |
| 2022-07-27 | $26.55 | $26.87 | $26.46 | $26.83 | $26.83 | 14,102 |
| 2022-07-26 | $26.50 | $26.56 | $26.27 | $26.49 | $26.49 | 323,940 |
| 2022-07-25 | $26.64 | $26.67 | $26.47 | $26.67 | $26.67 | 29,366 |
| 2022-07-22 | $26.65 | $26.65 | $26.28 | $26.41 | $26.41 | 45,272 |
| 2022-07-21 | $26.24 | $26.50 | $26.18 | $26.46 | $26.46 | 31,526 |
| 2022-07-20 | $26.36 | $26.42 | $26.25 | $26.32 | $26.32 | 20,071 |
| 2022-07-19 | $26.21 | $26.52 | $26.21 | $26.52 | $26.52 | 30,077 |
| 2022-07-18 | $26.05 | $26.70 | $25.72 | $25.77 | $25.77 | 40,279 |
| 2022-07-15 | $25.49 | $25.63 | $25.36 | $25.63 | $25.63 | 16,806 |
| 2022-07-14 | $25.06 | $25.20 | $24.85 | $25.17 | $25.17 | 35,210 |
| 2022-07-13 | $25.34 | $25.87 | $25.34 | $25.87 | $25.87 | 72,474 |
| 2022-07-12 | $25.58 | $25.83 | $25.56 | $25.68 | $25.68 | 50,874 |
| 2022-07-11 | $25.77 | $25.85 | $25.60 | $25.67 | $25.67 | 172,615 |
| 2022-07-08 | $26.14 | $26.18 | $25.98 | $26.14 | $26.14 | 28,245 |
| 2022-07-07 | $25.79 | $26.07 | $25.79 | $26.07 | $26.07 | 51,106 |
| 2022-07-06 | $25.53 | $25.57 | $25.28 | $25.49 | $25.49 | 39,671 |
| 2022-07-05 | $25.52 | $25.70 | $25.38 | $25.68 | $25.68 | 31,010 |
| 2022-07-01 | $26.00 | $26.35 | $25.83 | $26.30 | $26.30 | 87,672 |
| 2022-06-30 | $26.04 | $26.32 | $25.93 | $26.29 | $26.29 | 29,654 |
| 2022-06-29 | $26.71 | $26.71 | $26.42 | $26.43 | $26.43 | 15,842 |
| 2022-06-28 | $27.07 | $27.19 | $26.67 | $27.01 | $27.01 | 37,135 |
| 2022-06-27 | $26.75 | $26.88 | $26.67 | $26.70 | $26.70 | 34,077 |
| 2022-06-24 | $26.33 | $26.77 | $26.28 | $26.68 | $26.68 | 25,852 |
| 2022-06-23 | $26.20 | $26.20 | $25.82 | $26.04 | $26.04 | 268,126 |
| 2022-06-22 | $26.30 | $26.50 | $26.20 | $26.40 | $26.40 | 33,145 |
| 2022-06-21 | $26.82 | $26.88 | $26.67 | $26.79 | $26.79 | 28,647 |
| 2022-06-17 | $26.89 | $26.92 | $26.53 | $26.63 | $26.32 | 19,846 |
| 2022-06-16 | $27.01 | $27.25 | $26.89 | $26.99 | $26.67 | 38,604 |
| 2022-06-15 | $27.58 | $27.76 | $27.11 | $27.63 | $27.30 | 14,559 |
| 2022-06-14 | $27.63 | $27.63 | $27.13 | $27.53 | $27.21 | 21,394 |
| 2022-06-13 | $27.75 | $27.84 | $27.50 | $27.58 | $27.25 | 16,695 |
| 2022-06-10 | $28.71 | $28.71 | $28.42 | $28.53 | $28.20 | 22,106 |
| 2022-06-09 | $29.54 | $29.54 | $29.14 | $29.18 | $28.84 | 9,123 |
| 2022-06-08 | $29.75 | $29.86 | $29.59 | $29.72 | $29.37 | 25,658 |
| 2022-06-07 | $29.55 | $30.02 | $29.55 | $29.68 | $29.33 | 39,726 |
| 2022-06-06 | $30.01 | $30.01 | $29.70 | $29.77 | $29.42 | 14,774 |
| 2022-06-03 | $29.70 | $29.82 | $29.58 | $29.68 | $29.33 | 114,280 |
| 2022-06-02 | $29.68 | $30.00 | $29.68 | $30.00 | $29.65 | 134,768 |
| 2022-06-01 | $30.30 | $30.30 | $29.37 | $29.58 | $29.23 | 84,895 |
| 2022-05-31 | $29.92 | $29.92 | $29.59 | $29.90 | $29.55 | 87,027 |
| 2022-05-27 | $29.62 | $29.74 | $29.59 | $29.70 | $29.35 | 57,665 |
| 2022-05-26 | $29.25 | $29.52 | $29.25 | $29.52 | $29.17 | 42,817 |
| 2022-05-25 | $29.07 | $29.31 | $29.01 | $29.27 | $28.93 | 201,332 |
| 2022-05-24 | $28.94 | $29.14 | $28.90 | $29.09 | $28.75 | 202,987 |
| 2022-05-23 | $28.95 | $29.24 | $28.95 | $29.24 | $28.90 | 22,871 |
| 2022-05-20 | $28.87 | $28.87 | $28.33 | $28.65 | $28.31 | 192,266 |
| 2022-05-19 | $28.16 | $28.67 | $28.16 | $28.54 | $28.20 | 22,073 |
| 2022-05-18 | $28.66 | $28.67 | $28.25 | $28.35 | $28.02 | 12,156 |
| 2022-05-17 | $28.74 | $28.89 | $28.67 | $28.84 | $28.50 | 24,913 |
| 2022-05-16 | $28.09 | $28.48 | $28.09 | $28.37 | $28.04 | 39,848 |
| 2022-05-13 | $27.85 | $28.29 | $27.85 | $28.29 | $27.96 | 11,903 |
| 2022-05-12 | $27.45 | $27.64 | $27.28 | $27.50 | $27.18 | 34,323 |
| 2022-05-11 | $27.75 | $28.19 | $27.54 | $27.62 | $27.29 | 20,829 |
| 2022-05-10 | $27.76 | $28.00 | $27.46 | $27.68 | $27.35 | 34,267 |
| 2022-05-09 | $28.09 | $28.09 | $27.60 | $27.65 | $27.32 | 26,782 |
| 2022-05-06 | $28.60 | $28.65 | $28.31 | $28.64 | $28.30 | 24,117 |
| 2022-05-05 | $29.07 | $29.07 | $28.38 | $28.69 | $28.35 | 20,665 |
| 2022-05-04 | $28.96 | $29.45 | $28.68 | $29.44 | $29.09 | 38,400 |
| 2022-05-03 | $28.83 | $28.98 | $28.71 | $28.96 | $28.62 | 1,988,115 |
| 2022-05-02 | $28.54 | $28.63 | $28.23 | $28.56 | $28.22 | 17,967 |
| 2022-04-29 | $29.02 | $29.13 | $28.56 | $28.87 | $28.53 | 20,261 |
| 2022-04-28 | $28.65 | $28.97 | $28.50 | $28.94 | $28.60 | 15,607 |
| 2022-04-27 | $28.47 | $28.61 | $28.34 | $28.49 | $28.15 | 23,642 |
| 2022-04-26 | $28.71 | $28.72 | $28.26 | $28.29 | $27.96 | 37,755 |
| 2022-04-25 | $28.84 | $28.94 | $28.52 | $28.94 | $28.60 | 19,884 |
| 2022-04-22 | $29.65 | $29.65 | $29.11 | $29.19 | $28.85 | 39,444 |
| 2022-04-21 | $30.36 | $30.36 | $29.70 | $29.97 | $29.62 | 42,549 |
| 2022-04-20 | $30.09 | $30.23 | $30.05 | $30.22 | $29.86 | 21,427 |
| 2022-04-19 | $29.69 | $29.97 | $29.66 | $29.91 | $29.56 | 1,154,412 |
| 2022-04-18 | $29.81 | $30.00 | $29.69 | $29.75 | $29.40 | 227,734 |
| 2022-04-14 | $29.95 | $30.00 | $29.86 | $29.86 | $29.51 | 37,196 |
| 2022-04-13 | $29.66 | $30.00 | $29.66 | $29.93 | $29.58 | 31,739 |
| 2022-04-12 | $29.77 | $29.84 | $29.52 | $29.52 | $29.17 | 3,171,759 |
| 2022-04-11 | $29.86 | $29.91 | $29.63 | $29.64 | $29.29 | 79,896 |
| 2022-04-08 | $29.83 | $29.99 | $29.81 | $29.86 | $29.51 | 46,096 |
| 2022-04-07 | $29.81 | $29.89 | $29.58 | $29.77 | $29.42 | 16,453 |
| 2022-04-06 | $29.69 | $29.86 | $29.63 | $29.72 | $29.37 | 26,880 |
| 2022-04-05 | $30.34 | $30.39 | $29.96 | $29.96 | $29.61 | 10,596 |
| 2022-04-04 | $30.35 | $30.47 | $30.31 | $30.40 | $30.04 | 17,533 |
| 2022-04-01 | $30.32 | $30.34 | $30.16 | $30.31 | $29.95 | 16,642 |
| 2022-03-31 | $30.35 | $30.49 | $30.12 | $30.12 | $29.77 | 18,552 |
| 2022-03-30 | $30.58 | $30.61 | $30.45 | $30.48 | $30.12 | 21,690 |
| 2022-03-29 | $30.47 | $30.49 | $30.28 | $30.47 | $30.11 | 20,938 |
| 2022-03-28 | $30.13 | $30.13 | $29.96 | $30.07 | $29.72 | 58,712 |
| 2022-03-25 | $30.17 | $30.34 | $30.12 | $30.25 | $29.89 | 63,522 |
| 2022-03-24 | $30.02 | $30.18 | $30.01 | $30.08 | $29.73 | 27,100 |
| 2022-03-23 | $30.04 | $30.11 | $29.89 | $29.89 | $29.54 | 27,612 |
| 2022-03-22 | $30.14 | $30.47 | $30.00 | $30.15 | $29.80 | 44,840 |
| 2022-03-21 | $29.96 | $30.02 | $29.81 | $29.92 | $29.57 | 32,896 |
| 2022-03-18 | $29.78 | $30.16 | $29.78 | $30.12 | $29.49 | 62,352 |
| 2022-03-17 | $29.72 | $30.01 | $29.68 | $29.99 | $29.36 | 46,514 |
| 2022-03-16 | $29.39 | $29.65 | $29.15 | $29.65 | $29.03 | 35,074 |
| 2022-03-15 | $28.81 | $28.99 | $28.71 | $28.98 | $28.37 | 51,705 |
| 2022-03-14 | $29.05 | $29.09 | $28.73 | $28.78 | $28.18 | 37,678 |
| 2022-03-11 | $29.10 | $29.18 | $28.76 | $28.80 | $28.20 | 46,168 |
| 2022-03-10 | $28.89 | $29.09 | $28.82 | $28.94 | $28.34 | 39,720 |
| 2022-03-09 | $28.96 | $29.29 | $28.82 | $29.16 | $28.55 | 52,734 |
| 2022-03-08 | $28.48 | $28.73 | $28.21 | $28.33 | $27.74 | 62,360 |
| 2022-03-07 | $28.83 | $28.85 | $28.21 | $28.25 | $27.66 | 34,206 |
| 2022-03-04 | $29.15 | $29.15 | $28.64 | $28.90 | $28.30 | 46,400 |
| 2022-03-03 | $30.15 | $30.15 | $29.43 | $29.48 | $28.86 | 57,541 |
| 2022-03-02 | $29.77 | $30.04 | $29.74 | $29.96 | $29.33 | 47,655 |
| 2022-03-01 | $29.96 | $30.07 | $29.41 | $29.55 | $28.93 | 32,377 |
| 2022-02-28 | $30.00 | $30.25 | $29.90 | $30.03 | $29.40 | 39,625 |
| 2022-02-25 | $29.93 | $30.50 | $29.93 | $30.50 | $29.86 | 29,430 |
| 2022-02-24 | $29.34 | $29.67 | $29.14 | $29.62 | $29.00 | 32,336 |
| 2022-02-23 | $30.64 | $30.64 | $30.16 | $30.16 | $29.53 | 26,125 |
| 2022-02-22 | $30.53 | $30.62 | $30.17 | $30.37 | $29.74 | 82,540 |
| 2022-02-18 | $30.87 | $30.91 | $30.66 | $30.67 | $30.03 | 31,147 |
| 2022-02-17 | $31.08 | $31.09 | $30.85 | $30.91 | $30.26 | 32,015 |
| 2022-02-16 | $31.00 | $31.24 | $30.97 | $31.16 | $30.51 | 89,946 |
| 2022-02-15 | $30.90 | $31.04 | $30.81 | $31.01 | $30.36 | 42,881 |
| 2022-02-14 | $30.76 | $30.76 | $30.55 | $30.69 | $30.05 | 113,095 |
| 2022-02-11 | $31.18 | $31.32 | $30.84 | $30.94 | $30.29 | 43,404 |
| 2022-02-10 | $31.36 | $31.53 | $31.05 | $31.10 | $30.45 | 31,677 |
| 2022-02-09 | $31.27 | $31.37 | $31.24 | $31.33 | $30.68 | 31,446 |
| 2022-02-08 | $31.10 | $31.10 | $30.71 | $30.92 | $30.27 | 30,152 |
| 2022-02-07 | $30.76 | $30.93 | $30.68 | $30.78 | $30.14 | 33,015 |
| 2022-02-04 | $30.63 | $30.78 | $30.48 | $30.68 | $30.04 | 24,875 |
| 2022-02-03 | $30.75 | $30.83 | $30.65 | $30.65 | $30.01 | 48,658 |
| 2022-02-02 | $30.92 | $30.95 | $30.76 | $30.88 | $30.23 | 38,562 |
| 2022-02-01 | $30.49 | $30.68 | $30.40 | $30.62 | $29.98 | 58,594 |
| 2022-01-31 | $30.02 | $30.40 | $29.98 | $30.40 | $29.76 | 77,578 |
| 2022-01-28 | $30.23 | $30.23 | $29.65 | $30.03 | $29.40 | 41,547 |
| 2022-01-27 | $30.49 | $30.49 | $29.80 | $29.93 | $29.30 | 99,199 |
| 2022-01-26 | $30.45 | $30.49 | $29.96 | $30.01 | $29.38 | 118,613 |
| 2022-01-25 | $29.95 | $30.33 | $29.66 | $30.18 | $29.55 | 67,458 |
| 2022-01-24 | $30.00 | $30.11 | $29.37 | $30.11 | $29.48 | 59,881 |
| 2022-01-21 | $30.70 | $30.71 | $30.39 | $30.41 | $29.77 | 26,153 |
| 2022-01-20 | $31.13 | $31.26 | $30.82 | $30.85 | $30.21 | 38,655 |
| 2022-01-19 | $31.27 | $31.31 | $31.05 | $31.05 | $30.40 | 207,238 |
| 2022-01-18 | $31.23 | $31.32 | $31.07 | $31.21 | $30.56 | 38,172 |
| 2022-01-14 | $31.36 | $31.58 | $31.26 | $31.58 | $30.92 | 16,644 |
| 2022-01-13 | $31.75 | $31.75 | $31.45 | $31.47 | $30.81 | 30,283 |
| 2022-01-12 | $31.39 | $31.49 | $31.37 | $31.45 | $30.79 | 24,222 |
| 2022-01-11 | $30.77 | $31.14 | $30.75 | $31.14 | $30.49 | 12,586 |
| 2022-01-10 | $30.65 | $30.75 | $30.46 | $30.75 | $30.11 | 26,748 |
| 2022-01-07 | $30.62 | $30.88 | $30.62 | $30.88 | $30.23 | 38,396 |
| 2022-01-06 | $30.71 | $30.82 | $30.58 | $30.65 | $30.01 | 30,390 |
| 2022-01-05 | $30.94 | $31.04 | $30.65 | $30.65 | $30.01 | 17,490 |
| 2022-01-04 | $31.39 | $31.39 | $30.71 | $30.77 | $30.13 | 30,419 |
| 2022-01-03 | $30.51 | $30.53 | $30.41 | $30.53 | $29.89 | 21,723 |
| 2021-12-31 | $30.29 | $30.38 | $30.25 | $30.32 | $29.69 | 16,077 |
| 2021-12-30 | $30.37 | $30.37 | $30.27 | $30.27 | $29.64 | 10,666 |
| 2021-12-29 | $30.32 | $30.36 | $30.31 | $30.36 | $29.72 | 14,500 |
| 2021-12-28 | $30.41 | $30.47 | $30.37 | $30.37 | $29.74 | 20,718 |
| 2021-12-27 | $30.15 | $30.35 | $30.15 | $30.35 | $29.72 | 12,569 |
| 2021-12-23 | $30.10 | $30.27 | $30.06 | $30.17 | $29.54 | 24,838 |
| 2021-12-22 | $30.26 | $30.26 | $29.64 | $29.95 | $29.32 | 35,141 |
| 2021-12-21 | $29.52 | $29.72 | $29.52 | $29.72 | $29.10 | 23,055 |
| 2021-12-20 | $29.23 | $29.32 | $29.11 | $29.32 | $28.71 | 17,000 |
| 2021-12-17 | $30.23 | $30.23 | $30.05 | $30.05 | $28.88 | 12,569 |
| 2021-12-16 | $30.44 | $30.49 | $30.31 | $30.37 | $29.18 | 19,123 |
| 2021-12-15 | $29.92 | $30.26 | $29.85 | $30.22 | $29.04 | 17,076 |
| 2021-12-14 | $29.97 | $29.98 | $29.91 | $29.93 | $28.76 | 20,266 |
| 2021-12-13 | $30.25 | $30.25 | $30.01 | $30.06 | $28.89 | 8,446 |
| 2021-12-10 | $30.62 | $30.62 | $30.32 | $30.39 | $29.20 | 15,443 |
| 2021-12-09 | $30.39 | $30.41 | $30.31 | $30.38 | $29.19 | 25,064 |
| 2021-12-08 | $30.54 | $30.63 | $30.49 | $30.63 | $29.43 | 6,218 |
| 2021-12-07 | $30.32 | $30.63 | $30.32 | $30.58 | $29.39 | 25,517 |
| 2021-12-06 | $29.89 | $30.04 | $29.86 | $30.04 | $28.87 | 10,782 |
| 2021-12-03 | $29.85 | $29.85 | $29.43 | $29.64 | $28.48 | 27,128 |
| 2021-12-02 | $29.66 | $29.74 | $29.59 | $29.74 | $28.58 | 23,386 |
| 2021-12-01 | $29.81 | $29.92 | $29.26 | $29.26 | $28.11 | 16,612 |
| 2021-11-30 | $29.52 | $29.54 | $29.11 | $29.26 | $28.11 | 10,882 |
| 2021-11-29 | $29.77 | $29.78 | $29.57 | $29.69 | $28.53 | 22,819 |
| 2021-11-26 | $29.77 | $29.77 | $29.45 | $29.60 | $28.44 | 4,635 |
| 2021-11-24 | $30.33 | $30.50 | $30.33 | $30.43 | $29.24 | 31,625 |
| 2021-11-23 | $30.52 | $30.68 | $30.49 | $30.68 | $29.48 | 36,761 |
| 2021-11-22 | $30.63 | $30.70 | $30.51 | $30.53 | $29.34 | 34,039 |
| 2021-11-19 | $30.69 | $30.69 | $30.49 | $30.53 | $29.34 | 88,155 |
| 2021-11-18 | $30.81 | $30.85 | $30.81 | $30.85 | $29.65 | 6,666 |
| 2021-11-17 | $30.89 | $30.89 | $30.79 | $30.82 | $29.62 | 7,119 |
| 2021-11-16 | $31.06 | $31.06 | $30.93 | $30.95 | $29.74 | 8,344 |
| 2021-11-15 | $31.05 | $31.11 | $31.01 | $31.02 | $29.81 | 6,425 |
| 2021-11-12 | $31.03 | $31.11 | $31.03 | $31.10 | $29.89 | 12,045 |
| 2021-11-11 | $31.00 | $31.00 | $30.94 | $30.94 | $29.73 | 3,337 |
| 2021-11-10 | $31.13 | $31.13 | $30.82 | $30.85 | $29.65 | 16,659 |
| 2021-11-09 | $31.27 | $31.27 | $31.11 | $31.20 | $29.98 | 7,086 |
| 2021-11-08 | $31.25 | $31.40 | $31.22 | $31.40 | $30.17 | 10,464 |
| 2021-11-05 | $31.12 | $31.23 | $31.10 | $31.23 | $30.01 | 14,552 |
| 2021-11-04 | $31.13 | $31.13 | $31.02 | $31.11 | $29.90 | 5,883 |
| 2021-11-03 | $30.90 | $31.17 | $30.90 | $31.16 | $29.94 | 12,252 |
| 2021-11-02 | $31.31 | $31.31 | $30.95 | $31.01 | $29.80 | 22,412 |
| 2021-11-01 | $31.03 | $31.12 | $31.00 | $31.11 | $29.90 | 9,634 |
| 2021-10-29 | $30.90 | $30.90 | $30.76 | $30.81 | $29.61 | 13,351 |
| 2021-10-28 | $30.91 | $31.09 | $30.91 | $31.09 | $29.88 | 13,274 |
| 2021-10-27 | $30.97 | $31.00 | $30.84 | $30.84 | $29.64 | 13,188 |
| 2021-10-26 | $31.17 | $31.18 | $31.01 | $31.11 | $29.90 | 21,500 |
| 2021-10-25 | $30.95 | $31.05 | $30.94 | $31.03 | $29.82 | 7,237 |
| 2021-10-22 | $31.00 | $31.02 | $30.84 | $30.95 | $29.74 | 22,564 |
| 2021-10-21 | $30.87 | $30.95 | $30.79 | $30.84 | $29.64 | 41,079 |
| 2021-10-20 | $30.97 | $31.64 | $30.97 | $31.12 | $29.90 | 80,992 |
| 2021-10-19 | $30.95 | $31.29 | $30.95 | $31.01 | $29.80 | 87,849 |
| 2021-10-18 | $30.76 | $31.00 | $30.76 | $30.93 | $29.72 | 61,986 |
| 2021-10-15 | $30.98 | $30.99 | $30.87 | $30.94 | $29.73 | 7,283 |
| 2021-10-14 | $30.72 | $30.79 | $30.70 | $30.77 | $29.57 | 5,147 |
| 2021-10-13 | $30.34 | $30.44 | $30.34 | $30.44 | $29.25 | 8,282 |
| 2021-10-12 | $30.27 | $30.33 | $30.22 | $30.26 | $29.08 | 11,681 |
| 2021-10-11 | $30.45 | $30.49 | $30.27 | $30.31 | $29.13 | 5,142 |
| 2021-10-08 | $30.26 | $30.28 | $30.13 | $30.28 | $29.10 | 53,121 |
| 2021-10-07 | $30.06 | $30.20 | $30.06 | $30.17 | $28.99 | 7,614 |
| 2021-10-06 | $29.70 | $29.82 | $29.58 | $29.82 | $28.66 | 1,345 |
| 2021-10-05 | $30.20 | $30.23 | $30.17 | $30.17 | $28.99 | 5,013 |
| 2021-10-04 | $30.12 | $30.12 | $29.86 | $30.00 | $28.83 | 4,436 |
| 2021-10-01 | $30.00 | $30.16 | $29.96 | $30.10 | $28.92 | 4,847 |
| 2021-09-30 | $30.13 | $30.13 | $30.05 | $30.05 | $28.88 | 2,946 |
| 2021-09-29 | $30.32 | $30.47 | $30.13 | $30.16 | $28.99 | 4,909 |
| 2021-09-28 | $30.45 | $30.45 | $30.08 | $30.16 | $28.98 | 3,245 |
| 2021-09-27 | $30.52 | $30.72 | $30.52 | $30.69 | $29.49 | 7,440 |
| 2021-09-24 | $30.41 | $30.50 | $30.41 | $30.45 | $29.26 | 12,480 |
| 2021-09-23 | $30.69 | $30.72 | $30.61 | $30.68 | $29.48 | 5,152 |
| 2021-09-22 | $30.24 | $30.41 | $30.24 | $30.26 | $29.08 | 11,153 |
| 2021-09-21 | $30.16 | $30.22 | $30.15 | $30.15 | $28.97 | 3,400 |
| 2021-09-20 | $29.80 | $29.80 | $29.66 | $29.69 | $28.53 | 3,795 |
| 2021-09-17 | $30.98 | $30.98 | $30.67 | $30.69 | $29.19 | 2,426 |
| 2021-09-16 | $31.01 | $31.18 | $31.01 | $31.17 | $29.65 | 7,974 |
| 2021-09-15 | $31.17 | $31.28 | $31.09 | $31.28 | $29.75 | 16,798 |
| 2021-09-14 | $31.32 | $31.32 | $31.18 | $31.18 | $29.66 | 7,629 |
| 2021-09-13 | $31.20 | $31.26 | $31.20 | $31.26 | $29.73 | 8,380 |
| 2021-09-10 | $31.20 | $31.20 | $31.09 | $31.09 | $29.57 | 4,294 |
| 2021-09-09 | $31.12 | $31.14 | $30.98 | $31.07 | $29.55 | 3,877 |
| 2021-09-08 | $31.21 | $31.24 | $31.00 | $31.10 | $29.58 | 14,336 |
| 2021-09-07 | $31.32 | $31.37 | $31.25 | $31.25 | $29.72 | 4,586 |
| 2021-09-03 | $31.23 | $31.43 | $31.23 | $31.43 | $29.89 | 4,950 |
| 2021-09-02 | $31.09 | $31.24 | $31.09 | $31.21 | $29.68 | 7,454 |
| 2021-09-01 | $31.01 | $31.14 | $31.01 | $31.02 | $29.50 | 2,948 |
| 2021-08-31 | $30.86 | $30.92 | $30.84 | $30.92 | $29.41 | 4,923 |
| 2021-08-30 | $30.95 | $30.96 | $30.92 | $30.93 | $29.42 | 2,996 |
| 2021-08-27 | $30.86 | $30.94 | $30.86 | $30.93 | $29.42 | 6,187 |
| 2021-08-26 | $30.63 | $30.66 | $30.52 | $30.57 | $29.07 | 4,783 |
| 2021-08-25 | $30.69 | $30.88 | $30.65 | $30.88 | $29.37 | 6,225 |
| 2021-08-24 | $30.61 | $30.78 | $30.61 | $30.74 | $29.24 | 7,375 |
| 2021-08-23 | $30.32 | $30.56 | $30.32 | $30.56 | $29.07 | 12,728 |
| 2021-08-20 | $29.93 | $30.19 | $29.84 | $30.19 | $28.71 | 8,169 |
| 2021-08-19 | $30.16 | $30.18 | $30.02 | $30.12 | $28.65 | 5,619 |
| 2021-08-18 | $30.74 | $30.75 | $30.54 | $30.54 | $29.05 | 3,901 |
| 2021-08-17 | $30.76 | $30.79 | $30.64 | $30.79 | $29.28 | 9,753 |
| 2021-08-16 | $30.99 | $31.08 | $30.96 | $31.08 | $29.56 | 4,861 |
| 2021-08-13 | $31.19 | $31.30 | $31.19 | $31.22 | $29.69 | 7,449 |
| 2021-08-12 | $31.17 | $31.20 | $31.17 | $31.19 | $29.66 | 1,846 |
| 2021-08-11 | $31.19 | $31.29 | $31.19 | $31.21 | $29.68 | 5,110 |
| 2021-08-10 | $30.92 | $31.03 | $30.91 | $31.03 | $29.51 | 6,699 |
| 2021-08-09 | $30.91 | $30.95 | $30.87 | $30.95 | $29.44 | 3,979 |
| 2021-08-06 | $31.05 | $31.05 | $30.97 | $30.99 | $29.47 | 5,936 |
| 2021-08-05 | $31.10 | $31.10 | $31.03 | $31.07 | $29.55 | 4,773 |
| 2021-08-04 | $31.12 | $31.12 | $30.96 | $31.01 | $29.49 | 3,923 |
| 2021-08-03 | $31.03 | $31.19 | $31.03 | $31.19 | $29.66 | 5,376 |
| 2021-08-02 | $31.06 | $31.06 | $30.84 | $30.87 | $29.36 | 3,399 |
| 2021-07-30 | $30.90 | $30.94 | $30.69 | $30.70 | $29.20 | 18,990 |
| 2021-07-29 | $31.04 | $31.07 | $31.02 | $31.02 | $29.50 | 35,721 |
| 2021-07-28 | $30.65 | $30.71 | $30.65 | $30.65 | $29.15 | 2,011 |
| 2021-07-27 | $30.46 | $30.52 | $30.41 | $30.51 | $29.02 | 6,244 |
| 2021-07-26 | $30.48 | $30.68 | $30.48 | $30.68 | $29.18 | 4,095 |
| 2021-07-23 | $30.54 | $30.54 | $30.43 | $30.47 | $28.98 | 5,011 |
| 2021-07-22 | $30.30 | $30.37 | $30.29 | $30.37 | $28.88 | 2,060 |
| 2021-07-21 | $30.24 | $30.41 | $30.24 | $30.41 | $28.92 | 9,422 |
| 2021-07-20 | $29.74 | $29.97 | $29.74 | $29.90 | $28.44 | 7,130 |
| 2021-07-19 | $29.79 | $29.80 | $29.47 | $29.52 | $28.08 | 9,301 |
| 2021-07-16 | $30.52 | $30.54 | $30.36 | $30.37 | $28.88 | 3,369 |
| 2021-07-15 | $30.66 | $30.72 | $30.56 | $30.61 | $29.11 | 13,441 |
| 2021-07-14 | $31.00 | $31.02 | $30.92 | $30.99 | $29.47 | 5,358 |
| 2021-07-13 | $30.96 | $30.97 | $30.87 | $30.87 | $29.36 | 6,376 |
| 2021-07-12 | $31.07 | $31.07 | $31.02 | $31.05 | $29.53 | 6,356 |
| 2021-07-09 | $30.75 | $31.05 | $30.75 | $31.05 | $29.53 | 7,980 |
| 2021-07-08 | $30.26 | $30.44 | $30.20 | $30.33 | $28.85 | 9,410 |
| 2021-07-07 | $30.87 | $30.87 | $30.70 | $30.80 | $29.29 | 8,582 |
| 2021-07-06 | $31.11 | $31.11 | $30.63 | $30.65 | $29.15 | 21,008 |
| 2021-07-02 | $31.00 | $31.22 | $30.90 | $31.22 | $29.69 | 282,542 |
| 2021-07-01 | $30.87 | $31.14 | $30.85 | $31.14 | $29.62 | 25,094 |
| 2021-06-30 | $30.85 | $30.85 | $30.73 | $30.81 | $29.30 | 17,678 |
| 2021-06-29 | $31.02 | $31.04 | $30.95 | $31.01 | $29.49 | 7,875 |
| 2021-06-28 | $31.21 | $31.21 | $31.00 | $31.06 | $29.54 | 194,372 |
| 2021-06-25 | $31.31 | $31.35 | $31.24 | $31.24 | $29.71 | 13,038 |
| 2021-06-24 | $31.22 | $31.29 | $31.22 | $31.29 | $29.76 | 5,960 |
| 2021-06-23 | $31.12 | $31.12 | $30.95 | $30.99 | $29.47 | 7,423 |
| 2021-06-22 | $30.99 | $31.14 | $30.97 | $31.02 | $29.50 | 9,267 |
| 2021-06-21 | $30.77 | $31.10 | $30.71 | $31.09 | $29.57 | 21,508 |
| 2021-06-18 | $30.94 | $30.94 | $30.78 | $30.85 | $29.15 | 5,631 |
| 2021-06-17 | $31.63 | $31.63 | $31.35 | $31.51 | $29.77 | 13,302 |
| 2021-06-16 | $32.13 | $32.19 | $31.95 | $31.95 | $30.19 | 9,429 |
| 2021-06-15 | $32.16 | $32.24 | $32.15 | $32.24 | $30.46 | 4,238 |
| 2021-06-14 | $32.19 | $32.23 | $32.15 | $32.23 | $30.45 | 5,880 |
| 2021-06-11 | $32.21 | $32.24 | $32.12 | $32.19 | $30.42 | 4,959 |
| 2021-06-10 | $32.15 | $32.15 | $32.07 | $32.07 | $30.30 | 18,473 |
| 2021-06-09 | $32.09 | $32.13 | $32.03 | $32.05 | $30.28 | 119,964 |
| 2021-06-08 | $32.21 | $32.25 | $32.10 | $32.14 | $30.37 | 21,484 |
| 2021-06-07 | $32.25 | $32.28 | $32.21 | $32.22 | $30.44 | 9,261 |
| 2021-06-04 | $32.11 | $32.26 | $32.08 | $32.20 | $30.42 | 24,136 |
| 2021-06-03 | $31.79 | $31.90 | $31.73 | $31.86 | $30.10 | 185,836 |
| 2021-06-02 | $32.01 | $32.02 | $31.95 | $32.01 | $30.24 | 15,509 |
| 2021-06-01 | $31.81 | $31.90 | $31.81 | $31.90 | $30.14 | 34,752 |
| 2021-05-28 | $31.48 | $31.57 | $31.48 | $31.52 | $29.78 | 6,639 |
| 2021-05-27 | $31.36 | $31.42 | $31.22 | $31.22 | $29.50 | 5,056 |
| 2021-05-26 | $31.09 | $31.21 | $31.09 | $31.20 | $29.48 | 3,986 |
| 2021-05-25 | $31.30 | $31.30 | $31.14 | $31.15 | $29.43 | 7,690 |
| 2021-05-24 | $31.23 | $31.37 | $31.22 | $31.28 | $29.56 | 9,122 |
| 2021-05-21 | $31.10 | $31.10 | $30.99 | $31.06 | $29.35 | 59,947 |
| 2021-05-20 | $31.05 | $31.08 | $30.92 | $31.08 | $29.37 | 4,813 |
| 2021-05-19 | $30.79 | $30.88 | $30.67 | $30.88 | $29.18 | 5,267 |
| 2021-05-18 | $31.29 | $31.35 | $31.25 | $31.25 | $29.53 | 4,823 |
| 2021-05-17 | $31.02 | $31.22 | $31.01 | $31.22 | $29.50 | 9,403 |
| 2021-05-14 | $31.00 | $31.22 | $31.00 | $31.22 | $29.50 | 7,352 |
| 2021-05-13 | $30.66 | $30.66 | $30.46 | $30.64 | $28.95 | 6,864 |
| 2021-05-12 | $30.82 | $30.93 | $30.61 | $30.62 | $28.93 | 4,385 |
| 2021-05-11 | $30.93 | $31.10 | $30.93 | $31.07 | $29.36 | 9,914 |
| 2021-05-10 | $31.71 | $31.71 | $31.44 | $31.44 | $29.71 | 13,591 |
| 2021-05-07 | $31.32 | $31.45 | $31.31 | $31.45 | $29.71 | 13,778 |
| 2021-05-06 | $30.80 | $31.05 | $30.69 | $31.02 | $29.31 | 5,102 |
| 2021-05-05 | $30.70 | $30.73 | $30.67 | $30.67 | $28.98 | 44,918 |
| 2021-05-04 | $30.19 | $30.21 | $30.09 | $30.16 | $28.50 | 9,145 |
| 2021-05-03 | $30.44 | $30.51 | $30.44 | $30.48 | $28.80 | 8,906 |
| 2021-04-30 | $30.38 | $30.42 | $30.10 | $30.28 | $28.61 | 38,697 |
| 2021-04-29 | $30.65 | $30.65 | $30.35 | $30.52 | $28.84 | 4,803 |
| 2021-04-28 | $30.46 | $30.66 | $30.46 | $30.58 | $28.89 | 10,274 |
| 2021-04-27 | $30.43 | $30.46 | $30.41 | $30.46 | $28.78 | 5,388 |
| 2021-04-26 | $30.48 | $30.56 | $30.48 | $30.53 | $28.85 | 16,019 |
| 2021-04-23 | $30.32 | $30.39 | $30.31 | $30.39 | $28.71 | 4,389 |
| 2021-04-22 | $30.16 | $30.25 | $30.05 | $30.08 | $28.42 | 13,924 |
| 2021-04-21 | $29.87 | $30.24 | $29.87 | $30.24 | $28.57 | 13,218 |
| 2021-04-20 | $30.33 | $30.33 | $29.87 | $29.98 | $28.32 | 13,034 |
| 2021-04-19 | $30.66 | $30.66 | $30.56 | $30.66 | $28.97 | 7,657 |
| 2021-04-16 | $30.65 | $30.70 | $30.65 | $30.70 | $29.00 | 9,010 |
| 2021-04-15 | $30.48 | $30.54 | $30.48 | $30.53 | $28.85 | 34,781 |
| 2021-04-14 | $30.26 | $30.43 | $30.26 | $30.31 | $28.64 | 4,103 |
| 2021-04-13 | $30.09 | $30.16 | $30.09 | $30.15 | $28.49 | 7,015 |
| 2021-04-12 | $30.12 | $30.12 | $29.94 | $30.04 | $28.38 | 8,113 |
| 2021-04-09 | $30.06 | $30.12 | $30.06 | $30.12 | $28.46 | 2,271 |
| 2021-04-08 | $30.04 | $30.19 | $30.03 | $30.17 | $28.51 | 13,541 |
| 2021-04-07 | $30.14 | $30.17 | $30.11 | $30.14 | $28.48 | 9,059 |
| 2021-04-06 | $30.05 | $30.13 | $29.96 | $30.00 | $28.35 | 835,466 |
| 2021-04-05 | $30.20 | $30.30 | $30.16 | $30.30 | $28.62 | 24,301 |
| 2021-04-01 | $29.67 | $29.81 | $29.63 | $29.77 | $28.13 | 12,288 |
| 2021-03-31 | $29.63 | $29.66 | $29.58 | $29.58 | $27.95 | 3,178 |
| 2021-03-30 | $29.53 | $29.64 | $29.53 | $29.61 | $27.98 | 101,555 |
| 2021-03-29 | $29.50 | $29.66 | $29.50 | $29.64 | $28.01 | 60,206 |
| 2021-03-26 | $29.50 | $29.76 | $29.48 | $29.70 | $28.06 | 13,261 |
| 2021-03-25 | $29.02 | $29.31 | $28.92 | $29.31 | $27.69 | 9,971 |
| 2021-03-24 | $29.15 | $29.28 | $29.07 | $29.07 | $27.47 | 13,342 |
| 2021-03-23 | $29.44 | $29.44 | $29.12 | $29.16 | $27.55 | 11,354 |
| 2021-03-22 | $29.78 | $29.86 | $29.78 | $29.81 | $28.16 | 11,322 |
| 2021-03-19 | $29.79 | $30.14 | $29.79 | $30.02 | $28.21 | 9,523 |
| 2021-03-18 | $30.18 | $30.30 | $29.89 | $29.93 | $28.12 | 6,890 |
| 2021-03-17 | $29.93 | $30.25 | $29.93 | $30.25 | $28.42 | 6,168 |
| 2021-03-16 | $30.18 | $30.18 | $30.05 | $30.11 | $28.29 | 7,565 |
| 2021-03-15 | $30.09 | $30.10 | $29.97 | $30.10 | $28.28 | 16,550 |
| 2021-03-12 | $29.93 | $30.07 | $29.90 | $30.07 | $28.25 | 2,848 |
| 2021-03-11 | $29.99 | $29.99 | $29.96 | $29.98 | $28.17 | 2,501 |
| 2021-03-10 | $29.65 | $29.76 | $29.65 | $29.75 | $27.95 | 12,294 |
| 2021-03-09 | $29.51 | $29.67 | $29.51 | $29.56 | $27.77 | 25,586 |
| 2021-03-08 | $29.22 | $29.45 | $29.22 | $29.31 | $27.54 | 8,059 |
| 2021-03-05 | $29.11 | $29.26 | $28.96 | $29.25 | $27.48 | 14,063 |
| 2021-03-04 | $29.28 | $29.40 | $28.74 | $29.08 | $27.32 | 12,503 |
| 2021-03-03 | $29.16 | $29.36 | $29.13 | $29.13 | $27.37 | 12,972 |
| 2021-03-02 | $29.08 | $29.21 | $29.03 | $29.14 | $27.38 | 37,211 |
| 2021-03-01 | $29.10 | $29.16 | $29.07 | $29.11 | $27.35 | 4,028 |
| 2021-02-26 | $28.79 | $28.81 | $28.57 | $28.59 | $26.86 | 9,428 |
| 2021-02-25 | $29.53 | $29.53 | $29.00 | $29.05 | $27.29 | 51,226 |
| 2021-02-24 | $29.18 | $29.60 | $29.14 | $29.56 | $27.77 | 16,679 |
| 2021-02-23 | $28.81 | $29.27 | $28.81 | $29.26 | $27.49 | 8,262 |
| 2021-02-22 | $29.06 | $29.39 | $29.03 | $29.21 | $27.44 | 3,420 |
| 2021-02-19 | $29.01 | $29.15 | $29.01 | $29.12 | $27.36 | 7,925 |
| 2021-02-18 | $28.88 | $28.91 | $28.73 | $28.84 | $27.10 | 7,558 |
| 2021-02-17 | $29.02 | $29.09 | $29.00 | $29.08 | $27.32 | 9,410 |
| 2021-02-16 | $29.18 | $29.26 | $29.16 | $29.18 | $27.42 | 12,311 |
| 2021-02-12 | $28.73 | $28.93 | $28.73 | $28.87 | $27.12 | 5,645 |
| 2021-02-11 | $28.78 | $28.81 | $28.69 | $28.80 | $27.06 | 13,678 |
| 2021-02-10 | $28.81 | $28.81 | $28.56 | $28.70 | $26.97 | 5,870 |
| 2021-02-09 | $28.55 | $28.73 | $28.53 | $28.67 | $26.94 | 15,930 |
| 2021-02-08 | $28.52 | $28.66 | $28.52 | $28.60 | $26.87 | 2,767 |
| 2021-02-05 | $28.25 | $28.37 | $28.22 | $28.30 | $26.59 | 7,245 |
| 2021-02-04 | $28.02 | $28.11 | $27.97 | $28.09 | $26.39 | 7,736 |
| 2021-02-03 | $28.06 | $28.10 | $28.03 | $28.10 | $26.40 | 9,401 |
| 2021-02-02 | $27.83 | $27.87 | $27.80 | $27.87 | $26.19 | 7,288 |
| 2021-02-01 | $27.49 | $27.56 | $27.39 | $27.56 | $25.90 | 10,300 |
| 2021-01-29 | $27.57 | $27.57 | $27.10 | $27.19 | $25.54 | 17,711 |
| 2021-01-28 | $27.74 | $27.96 | $27.73 | $27.80 | $26.12 | 21,520 |
| 2021-01-27 | $27.61 | $27.83 | $27.49 | $27.51 | $25.85 | 14,967 |
| 2021-01-26 | $28.38 | $28.38 | $28.24 | $28.24 | $26.53 | 21,187 |
| 2021-01-25 | $28.17 | $28.26 | $28.12 | $28.26 | $26.55 | 15,591 |
| 2021-01-22 | $28.38 | $28.39 | $28.31 | $28.37 | $26.66 | 7,914 |
| 2021-01-21 | $28.68 | $28.68 | $28.56 | $28.68 | $26.95 | 11,972 |
| 2021-01-20 | $28.54 | $28.67 | $28.50 | $28.67 | $26.94 | 23,183 |
| 2021-01-19 | $28.28 | $28.44 | $28.27 | $28.37 | $26.66 | 14,571 |
| 2021-01-15 | $28.08 | $28.35 | $28.08 | $28.30 | $26.59 | 9,069 |
| 2021-01-14 | $28.60 | $28.87 | $28.60 | $28.80 | $27.06 | 39,298 |
| 2021-01-13 | $28.52 | $28.55 | $28.45 | $28.45 | $26.73 | 14,446 |
| 2021-01-12 | $28.38 | $28.56 | $28.35 | $28.56 | $26.83 | 14,700 |
| 2021-01-11 | $28.19 | $28.44 | $28.19 | $28.34 | $26.63 | 18,733 |
| 2021-01-08 | $28.70 | $28.72 | $28.49 | $28.71 | $26.98 | 4,635 |
| 2021-01-07 | $28.48 | $28.53 | $28.44 | $28.51 | $26.79 | 6,560 |
| 2021-01-06 | $28.28 | $28.44 | $28.28 | $28.29 | $26.58 | 44,343 |
| 2021-01-05 | $27.53 | $27.89 | $27.53 | $27.88 | $26.19 | 138,246 |
| 2021-01-04 | $27.75 | $27.76 | $27.26 | $27.33 | $25.68 | 26,312 |
| 2020-12-31 | $27.30 | $27.30 | $27.22 | $27.29 | $25.64 | 2,462 |
| 2020-12-30 | $27.45 | $27.48 | $27.41 | $27.41 | $25.75 | 4,784 |
| 2020-12-29 | $27.41 | $27.41 | $27.24 | $27.26 | $25.61 | 5,046 |
| 2020-12-28 | $27.28 | $27.28 | $27.10 | $27.14 | $25.50 | 9,356 |
| 2020-12-24 | $26.95 | $27.03 | $26.91 | $26.99 | $25.36 | 18,490 |
| 2020-12-23 | $26.79 | $26.92 | $26.79 | $26.88 | $25.26 | 8,639 |
| 2020-12-22 | $26.49 | $26.53 | $26.42 | $26.47 | $24.87 | 15,683 |
| 2020-12-21 | $26.38 | $26.68 | $26.28 | $26.63 | $25.02 | 9,189 |
| 2020-12-18 | $27.30 | $27.30 | $27.19 | $27.19 | $25.45 | 34,049 |
| 2020-12-17 | $27.37 | $27.38 | $27.34 | $27.34 | $25.59 | 8,920 |
| 2020-12-16 | $27.20 | $27.22 | $27.15 | $27.22 | $25.48 | 16,537 |
| 2020-12-15 | $27.03 | $27.16 | $27.03 | $27.16 | $25.42 | 2,709 |
| 2020-12-14 | $27.02 | $27.02 | $26.82 | $26.83 | $25.12 | 24,797 |
| 2020-12-11 | $26.81 | $26.81 | $26.70 | $26.77 | $25.06 | 7,443 |
| 2020-12-10 | $26.73 | $27.00 | $26.73 | $26.96 | $25.24 | 11,692 |
| 2020-12-09 | $27.00 | $27.00 | $26.74 | $26.79 | $25.08 | 45,990 |
| 2020-12-08 | $26.76 | $26.78 | $26.72 | $26.72 | $25.01 | 9,066 |
| 2020-12-07 | $26.77 | $26.85 | $26.68 | $26.71 | $25.00 | 11,697 |
| 2020-12-04 | $26.86 | $26.92 | $26.85 | $26.88 | $25.16 | 4,991 |
| 2020-12-03 | $26.44 | $26.56 | $26.43 | $26.43 | $24.74 | 7,758 |
| 2020-12-02 | $26.14 | $26.27 | $26.14 | $26.27 | $24.59 | 8,150 |
| 2020-12-01 | $25.98 | $26.13 | $25.98 | $26.07 | $24.40 | 4,811 |
| 2020-11-30 | $25.80 | $25.80 | $25.54 | $25.54 | $23.91 | 6,141 |
| 2020-11-27 | $26.19 | $26.19 | $26.15 | $26.15 | $24.48 | 2,486 |
| 2020-11-25 | $26.05 | $26.17 | $26.04 | $26.13 | $24.46 | 126,196 |
| 2020-11-24 | $25.94 | $26.21 | $25.94 | $26.19 | $24.52 | 3,346 |
| 2020-11-23 | $25.52 | $25.58 | $25.48 | $25.55 | $23.92 | 8,490 |
| 2020-11-20 | $25.28 | $25.34 | $25.28 | $25.34 | $23.72 | 1,711 |
| 2020-11-19 | $25.11 | $25.28 | $25.11 | $25.28 | $23.66 | 4,722 |
| 2020-11-18 | $25.36 | $25.48 | $25.17 | $25.21 | $23.60 | 35,650 |
| 2020-11-17 | $25.12 | $25.35 | $25.12 | $25.35 | $23.73 | 8,323 |
| 2020-11-16 | $25.24 | $25.24 | $25.11 | $25.20 | $23.59 | 11,698 |
| 2020-11-13 | $24.61 | $24.76 | $24.61 | $24.76 | $23.18 | 6,294 |
| 2020-11-12 | $24.58 | $24.63 | $24.28 | $24.35 | $22.79 | 7,506 |
| 2020-11-11 | $24.82 | $24.85 | $24.79 | $24.79 | $23.20 | 4,502 |
| 2020-11-10 | $24.58 | $24.78 | $24.52 | $24.70 | $23.12 | 14,879 |
| 2020-11-09 | $24.58 | $24.58 | $24.23 | $24.23 | $22.68 | 16,152 |
| 2020-11-06 | $23.24 | $23.24 | $23.10 | $23.10 | $21.62 | 6,197 |
| 2020-11-05 | $22.96 | $23.17 | $22.96 | $23.12 | $21.64 | 3,269 |
| 2020-11-04 | $22.81 | $22.82 | $22.66 | $22.66 | $21.21 | 1,451 |
| 2020-11-03 | $22.49 | $22.62 | $22.49 | $22.54 | $21.10 | 11,622 |
| 2020-11-02 | $21.98 | $22.00 | $21.89 | $21.89 | $20.49 | 9,678 |
| 2020-10-30 | $21.65 | $21.65 | $21.50 | $21.56 | $20.19 | 13,956 |
| 2020-10-29 | $21.63 | $21.79 | $21.63 | $21.79 | $20.40 | 2,970 |
| 2020-10-28 | $21.79 | $21.84 | $21.62 | $21.64 | $20.26 | 12,559 |
| 2020-10-27 | $22.57 | $22.57 | $22.40 | $22.40 | $20.97 | 6,540 |
| 2020-10-26 | $22.84 | $22.84 | $22.54 | $22.68 | $21.23 | 6,791 |
| 2020-10-23 | $23.11 | $23.11 | $22.96 | $23.07 | $21.60 | 6,099 |
| 2020-10-22 | $22.81 | $22.97 | $22.81 | $22.85 | $21.39 | 16,428 |
| 2020-10-21 | $22.90 | $23.01 | $22.88 | $22.88 | $21.42 | 8,136 |
| 2020-10-20 | $22.96 | $23.07 | $22.91 | $22.98 | $21.51 | 11,699 |
| 2020-10-19 | $22.97 | $23.01 | $22.77 | $22.78 | $21.32 | 10,445 |
| 2020-10-16 | $22.87 | $22.92 | $22.86 | $22.87 | $21.41 | 5,958 |
| 2020-10-15 | $22.54 | $22.78 | $22.54 | $22.78 | $21.32 | 6,003 |
| 2020-10-14 | $23.17 | $23.17 | $22.90 | $22.94 | $21.47 | 21,454 |
| 2020-10-13 | $23.07 | $23.07 | $23.02 | $23.03 | $21.56 | 8,894 |
| 2020-10-12 | $23.28 | $23.39 | $23.27 | $23.36 | $21.86 | 8,171 |
| 2020-10-09 | $23.31 | $23.34 | $23.31 | $23.34 | $21.85 | 3,900 |
| 2020-10-08 | $23.10 | $23.22 | $23.08 | $23.22 | $21.74 | 34,800 |
| 2020-10-07 | $22.95 | $23.02 | $22.93 | $23.02 | $21.55 | 6,693 |
| 2020-10-06 | $22.96 | $22.96 | $22.89 | $22.95 | $21.48 | 9,361 |
| 2020-10-05 | $22.73 | $22.84 | $22.73 | $22.84 | $21.38 | 5,433 |
| 2020-10-02 | $22.30 | $22.49 | $22.30 | $22.49 | $21.05 | 4,279 |
| 2020-10-01 | $22.48 | $22.50 | $22.37 | $22.46 | $21.02 | 7,288 |
| 2020-09-30 | $22.51 | $22.53 | $22.47 | $22.47 | $21.03 | 3,530 |
| 2020-09-29 | $22.56 | $22.56 | $22.43 | $22.49 | $21.05 | 5,196 |
| 2020-09-28 | $22.52 | $22.60 | $22.52 | $22.55 | $21.11 | 15,841 |
| 2020-09-25 | $22.01 | $22.24 | $21.98 | $22.23 | $20.81 | 9,659 |
| 2020-09-24 | $22.07 | $22.37 | $22.07 | $22.22 | $20.80 | 10,730 |
| 2020-09-23 | $22.62 | $22.62 | $22.21 | $22.22 | $20.80 | 10,681 |
| 2020-09-22 | $22.52 | $22.56 | $22.32 | $22.51 | $21.07 | 11,661 |
| 2020-09-21 | $23.06 | $23.06 | $22.26 | $22.47 | $21.03 | 43,351 |
| 2020-09-18 | $23.46 | $23.49 | $23.32 | $23.32 | $21.69 | 3,626 |
| 2020-09-17 | $23.41 | $23.55 | $23.41 | $23.55 | $21.91 | 6,542 |
| 2020-09-16 | $23.60 | $23.70 | $23.58 | $23.59 | $21.94 | 41,263 |
| 2020-09-15 | $23.71 | $23.71 | $23.44 | $23.56 | $21.91 | 14,324 |
| 2020-09-14 | $23.53 | $23.53 | $23.45 | $23.49 | $21.85 | 22,920 |
| 2020-09-11 | $23.30 | $23.39 | $23.22 | $23.32 | $21.69 | 14,238 |
| 2020-09-10 | $23.55 | $23.55 | $23.10 | $23.10 | $21.48 | 49,933 |
| 2020-09-09 | $23.32 | $23.41 | $23.30 | $23.38 | $21.75 | 11,835 |
| 2020-09-08 | $23.03 | $23.14 | $22.91 | $22.91 | $21.31 | 22,012 |
| 2020-09-04 | $23.10 | $23.34 | $23.10 | $23.34 | $21.71 | 4,415 |
| 2020-09-03 | $23.49 | $23.49 | $23.10 | $23.10 | $21.49 | 13,896 |
| 2020-09-02 | $23.47 | $23.53 | $23.43 | $23.53 | $21.89 | 12,826 |
| 2020-09-01 | $23.23 | $23.35 | $23.23 | $23.31 | $21.68 | 7,502 |
| 2020-08-31 | $23.42 | $23.47 | $23.34 | $23.34 | $21.71 | 2,638 |
| 2020-08-28 | $23.43 | $23.52 | $23.42 | $23.52 | $21.88 | 2,183 |
| 2020-08-27 | $23.38 | $23.38 | $23.24 | $23.35 | $21.72 | 4,548 |
| 2020-08-26 | $23.40 | $23.54 | $23.40 | $23.53 | $21.89 | 5,599 |
| 2020-08-25 | $23.43 | $23.43 | $23.30 | $23.43 | $21.79 | 4,135 |
| 2020-08-24 | $23.32 | $23.40 | $23.32 | $23.36 | $21.73 | 6,889 |
| 2020-08-21 | $23.00 | $23.07 | $22.83 | $23.07 | $21.46 | 72,039 |
| 2020-08-20 | $23.13 | $23.25 | $23.10 | $23.25 | $21.63 | 25,474 |
| 2020-08-19 | $23.60 | $23.60 | $23.40 | $23.40 | $21.77 | 5,245 |
| 2020-08-18 | $23.58 | $23.58 | $23.48 | $23.50 | $21.86 | 10,743 |
| 2020-08-17 | $23.53 | $23.60 | $23.53 | $23.57 | $21.92 | 5,293 |
| 2020-08-14 | $23.40 | $23.45 | $23.38 | $23.38 | $21.75 | 10,636 |
| 2020-08-13 | $23.66 | $23.71 | $23.57 | $23.57 | $21.92 | 7,540 |
| 2020-08-12 | $23.75 | $23.87 | $23.75 | $23.80 | $22.14 | 3,591 |
| 2020-08-11 | $23.55 | $23.63 | $23.34 | $23.35 | $21.72 | 10,837 |
| 2020-08-10 | $23.05 | $23.06 | $23.00 | $23.06 | $21.45 | 7,204 |
| 2020-08-07 | $22.71 | $22.83 | $22.70 | $22.83 | $21.24 | 7,993 |
| 2020-08-06 | $22.95 | $22.99 | $22.88 | $22.99 | $21.38 | 6,289 |
| 2020-08-05 | $22.98 | $23.06 | $22.96 | $22.99 | $21.38 | 5,152 |
| 2020-08-04 | $22.54 | $22.66 | $22.54 | $22.66 | $21.08 | 61,235 |
| 2020-08-03 | $22.22 | $22.41 | $22.22 | $22.41 | $20.85 | 2,971 |
| 2020-07-31 | $22.35 | $22.35 | $21.89 | $22.01 | $20.47 | 9,705 |
| 2020-07-30 | $22.47 | $22.57 | $22.29 | $22.57 | $20.99 | 7,837 |
| 2020-07-29 | $22.75 | $22.96 | $22.75 | $22.96 | $21.35 | 12,222 |
| 2020-07-28 | $22.73 | $22.81 | $22.73 | $22.77 | $21.18 | 7,288 |
| 2020-07-27 | $22.79 | $22.88 | $22.79 | $22.87 | $21.28 | 6,955 |
| 2020-07-24 | $22.56 | $22.65 | $22.56 | $22.61 | $21.03 | 9,197 |
| 2020-07-23 | $22.78 | $22.88 | $22.78 | $22.82 | $21.23 | 9,898 |
| 2020-07-22 | $22.83 | $22.83 | $22.79 | $22.79 | $21.20 | 5,482 |
| 2020-07-21 | $22.85 | $22.93 | $22.83 | $22.83 | $21.24 | 545,325 |
| 2020-07-20 | $22.66 | $22.71 | $22.64 | $22.71 | $21.12 | 4,095 |
| 2020-07-17 | $22.59 | $22.66 | $22.57 | $22.66 | $21.08 | 7,594 |
| 2020-07-16 | $22.58 | $22.63 | $22.54 | $22.57 | $20.99 | 10,249 |
| 2020-07-15 | $22.69 | $22.72 | $22.59 | $22.65 | $21.07 | 3,899 |
| 2020-07-14 | $21.99 | $22.30 | $21.99 | $22.30 | $20.74 | 12,600 |
| 2020-07-13 | $22.25 | $22.30 | $21.93 | $21.93 | $20.40 | 6,199 |
| 2020-07-10 | $21.77 | $21.98 | $21.77 | $21.98 | $20.45 | 3,078 |
| 2020-07-09 | $21.95 | $21.95 | $21.68 | $21.69 | $20.18 | 29,642 |
| 2020-07-08 | $21.91 | $22.03 | $21.90 | $22.03 | $20.49 | 5,483 |
| 2020-07-07 | $22.05 | $22.09 | $21.89 | $21.89 | $20.36 | 8,818 |
| 2020-07-06 | $22.32 | $22.32 | $22.19 | $22.24 | $20.69 | 5,913 |
| 2020-07-02 | $22.14 | $22.14 | $22.00 | $22.03 | $20.49 | 4,222 |
| 2020-07-01 | $21.76 | $21.76 | $21.69 | $21.73 | $20.21 | 5,335 |
| 2020-06-30 | $21.59 | $21.78 | $21.57 | $21.78 | $20.26 | 6,750 |
| 2020-06-29 | $21.51 | $21.71 | $21.51 | $21.69 | $20.18 | 6,053 |
| 2020-06-26 | $21.75 | $21.75 | $21.46 | $21.46 | $19.96 | 160,814 |
| 2020-06-25 | $21.76 | $21.81 | $21.71 | $21.81 | $20.29 | 6,763 |
| 2020-06-24 | $22.00 | $22.00 | $21.56 | $21.69 | $20.18 | 3,071 |
| 2020-06-23 | $22.41 | $22.41 | $22.27 | $22.27 | $20.72 | 4,878 |
| 2020-06-22 | $22.00 | $22.14 | $21.98 | $22.14 | $20.59 | 37,983 |
| 2020-06-19 | $22.40 | $22.40 | $22.10 | $22.10 | $20.44 | 14,119 |
| 2020-06-18 | $22.19 | $22.26 | $22.15 | $22.15 | $20.49 | 2,094 |
| 2020-06-17 | $22.41 | $22.41 | $22.30 | $22.30 | $20.63 | 5,096 |
| 2020-06-16 | $22.54 | $22.54 | $22.20 | $22.29 | $20.62 | 16,380 |
| 2020-06-15 | $21.41 | $21.97 | $21.41 | $21.91 | $20.26 | 11,600 |
| 2020-06-12 | $22.12 | $22.12 | $21.66 | $21.90 | $20.26 | 20,238 |
| 2020-06-11 | $22.24 | $22.24 | $21.59 | $21.59 | $19.97 | 6,529 |
| 2020-06-10 | $22.98 | $23.08 | $22.98 | $23.04 | $21.31 | 16,676 |
| 2020-06-09 | $23.09 | $23.16 | $23.07 | $23.13 | $21.39 | 9,491 |
| 2020-06-08 | $23.35 | $23.40 | $23.23 | $23.32 | $21.57 | 9,920 |
| 2020-06-05 | $23.12 | $23.16 | $23.11 | $23.11 | $21.37 | 4,838 |
| 2020-06-04 | $22.54 | $22.64 | $22.53 | $22.60 | $20.90 | 1,941 |
| 2020-06-03 | $22.41 | $22.69 | $22.40 | $22.67 | $20.97 | 20,715 |
| 2020-06-02 | $21.98 | $22.11 | $21.98 | $22.11 | $20.45 | 25,639 |
| 2020-06-01 | $21.69 | $21.80 | $21.69 | $21.80 | $20.16 | 1,487 |
| 2020-05-29 | $21.21 | $21.35 | $21.17 | $21.35 | $19.75 | 5,572 |
| 2020-05-28 | $21.55 | $21.65 | $21.44 | $21.44 | $19.83 | 5,248 |
| 2020-05-27 | $21.17 | $21.30 | $21.17 | $21.30 | $19.70 | 3,811 |
| 2020-05-26 | $21.03 | $21.09 | $20.99 | $20.99 | $19.41 | 101,843 |
| 2020-05-22 | $20.35 | $20.40 | $20.29 | $20.40 | $18.87 | 3,545 |
| 2020-05-21 | $20.61 | $20.64 | $20.48 | $20.48 | $18.94 | 2,300 |
| 2020-05-20 | $20.68 | $20.68 | $20.60 | $20.60 | $19.05 | 8,414 |
| 2020-05-19 | $20.38 | $20.48 | $20.32 | $20.32 | $18.79 | 26,083 |
| 2020-05-18 | $20.21 | $20.48 | $20.21 | $20.48 | $18.94 | 9,357 |
| 2020-05-15 | $19.60 | $19.77 | $19.54 | $19.77 | $18.29 | 5,185 |
| 2020-05-14 | $19.32 | $19.54 | $19.16 | $19.54 | $18.07 | 15,195 |
| 2020-05-13 | $19.90 | $19.90 | $19.68 | $19.71 | $18.23 | 7,476 |
| 2020-05-12 | $20.33 | $20.33 | $20.13 | $20.13 | $18.62 | 7,022 |
| 2020-05-11 | $20.20 | $20.29 | $20.20 | $20.27 | $18.75 | 11,221 |
| 2020-05-08 | $20.30 | $20.30 | $20.25 | $20.29 | $18.77 | 9,803 |
| 2020-05-07 | $19.95 | $20.06 | $19.94 | $19.98 | $18.48 | 5,626 |
| 2020-05-06 | $19.82 | $19.83 | $19.71 | $19.71 | $18.23 | 5,316 |
| 2020-05-05 | $20.02 | $20.02 | $19.86 | $19.89 | $18.40 | 12,165 |
| 2020-05-04 | $19.60 | $19.75 | $19.54 | $19.75 | $18.27 | 13,425 |
| 2020-05-01 | $19.95 | $19.95 | $19.75 | $19.89 | $18.40 | 12,947 |
| 2020-04-30 | $20.41 | $20.47 | $20.22 | $20.32 | $18.79 | 20,817 |
| 2020-04-29 | $20.48 | $20.77 | $20.48 | $20.74 | $19.18 | 8,601 |
| 2020-04-28 | $20.06 | $20.20 | $20.06 | $20.19 | $18.67 | 17,393 |
| 2020-04-27 | $19.73 | $19.94 | $19.73 | $19.93 | $18.43 | 26,985 |
| 2020-04-24 | $19.42 | $19.64 | $19.39 | $19.58 | $18.11 | 54,522 |
| 2020-04-23 | $19.53 | $19.69 | $19.32 | $19.39 | $17.93 | 36,155 |
| 2020-04-22 | $19.28 | $19.33 | $19.26 | $19.31 | $17.86 | 15,507 |
| 2020-04-21 | $19.12 | $19.12 | $18.96 | $18.99 | $17.56 | 9,645 |
| 2020-04-20 | $19.74 | $19.75 | $19.70 | $19.70 | $18.22 | 4,833 |
| 2020-04-17 | $19.63 | $19.82 | $19.60 | $19.81 | $18.32 | 11,187 |
| 2020-04-16 | $19.13 | $19.20 | $18.99 | $19.20 | $17.76 | 17,345 |
| 2020-04-15 | $19.32 | $19.32 | $19.17 | $19.20 | $17.76 | 38,062 |
| 2020-04-14 | $19.98 | $20.01 | $19.85 | $19.90 | $18.41 | 17,514 |
| 2020-04-13 | $19.76 | $19.76 | $19.49 | $19.60 | $18.13 | 38,311 |
| 2020-04-09 | $19.66 | $19.90 | $19.58 | $19.81 | $18.32 | 115,093 |
| 2020-04-08 | $19.13 | $19.42 | $19.13 | $19.41 | $17.95 | 22,262 |
| 2020-04-07 | $19.63 | $19.63 | $19.17 | $19.17 | $17.73 | 12,514 |
| 2020-04-06 | $18.65 | $19.06 | $18.64 | $19.02 | $17.59 | 115,525 |
| 2020-04-03 | $18.15 | $18.15 | $17.91 | $17.99 | $16.64 | 6,108 |
| 2020-04-02 | $18.10 | $18.48 | $18.10 | $18.40 | $17.02 | 8,924 |
| 2020-04-01 | $18.17 | $18.23 | $18.03 | $18.04 | $16.69 | 8,678 |
| 2020-03-31 | $18.61 | $18.92 | $18.61 | $18.74 | $17.33 | 11,258 |
| 2020-03-30 | $18.53 | $18.78 | $18.35 | $18.78 | $17.37 | 16,777 |
| 2020-03-27 | $18.34 | $18.73 | $18.24 | $18.37 | $16.99 | 8,822 |
| 2020-03-26 | $18.65 | $19.06 | $18.63 | $18.98 | $17.55 | 15,083 |
| 2020-03-25 | $17.87 | $18.60 | $17.81 | $18.36 | $16.98 | 158,455 |
| 2020-03-24 | $17.38 | $17.69 | $17.26 | $17.61 | $16.29 | 15,377 |
| 2020-03-23 | $16.57 | $16.57 | $16.04 | $16.24 | $15.02 | 394,786 |
| 2020-03-20 | $17.25 | $17.40 | $16.68 | $16.71 | $15.29 | 52,751 |
| 2020-03-19 | $16.85 | $17.09 | $16.78 | $16.93 | $15.49 | 13,057 |
| 2020-03-18 | $16.86 | $17.73 | $16.06 | $16.49 | $15.09 | 49,881 |
| 2020-03-17 | $17.17 | $17.79 | $16.94 | $17.66 | $16.16 | 30,159 |
| 2020-03-16 | $17.86 | $17.86 | $16.79 | $17.03 | $15.58 | 186,630 |
| 2020-03-13 | $19.08 | $19.15 | $17.96 | $19.06 | $17.44 | 85,728 |
| 2020-03-12 | $18.98 | $18.98 | $18.10 | $18.18 | $16.63 | 328,572 |
| 2020-03-11 | $20.92 | $20.92 | $20.30 | $20.45 | $18.71 | 81,229 |
| 2020-03-10 | $21.60 | $21.60 | $20.82 | $21.34 | $19.53 | 27,787 |
| 2020-03-09 | $21.29 | $21.54 | $20.90 | $20.90 | $19.12 | 48,405 |
| 2020-03-06 | $23.04 | $23.07 | $22.91 | $23.01 | $21.05 | 56,309 |
| 2020-03-05 | $23.55 | $23.65 | $23.32 | $23.41 | $21.42 | 53,828 |
| 2020-03-04 | $23.75 | $24.02 | $23.66 | $24.02 | $21.98 | 49,301 |
| 2020-03-03 | $23.68 | $23.87 | $23.20 | $23.35 | $21.36 | 13,971 |
| 2020-03-02 | $23.11 | $23.54 | $23.03 | $23.54 | $21.54 | 12,127 |
| 2020-02-28 | $22.67 | $23.07 | $22.60 | $23.07 | $21.11 | 22,215 |
| 2020-02-27 | $23.53 | $23.98 | $23.53 | $23.56 | $21.56 | 14,721 |
| 2020-02-26 | $24.43 | $24.43 | $24.17 | $24.27 | $22.21 | 5,194 |
| 2020-02-25 | $24.64 | $24.64 | $24.15 | $24.16 | $22.11 | 27,391 |
| 2020-02-24 | $24.68 | $24.71 | $24.57 | $24.57 | $22.48 | 26,126 |
| 2020-02-21 | $25.60 | $25.68 | $25.57 | $25.57 | $23.40 | 12,628 |
| 2020-02-20 | $25.68 | $25.69 | $25.64 | $25.68 | $23.50 | 5,344 |
| 2020-02-19 | $25.88 | $25.91 | $25.86 | $25.91 | $23.71 | 11,907 |
| 2020-02-18 | $25.82 | $25.86 | $25.77 | $25.79 | $23.60 | 11,243 |
| 2020-02-14 | $25.96 | $25.96 | $25.86 | $25.91 | $23.71 | 8,446 |
| 2020-02-13 | $25.95 | $26.04 | $25.95 | $25.96 | $23.75 | 3,421 |
| 2020-02-12 | $26.13 | $26.14 | $26.09 | $26.10 | $23.88 | 21,678 |
| 2020-02-11 | $26.09 | $26.09 | $26.00 | $26.00 | $23.79 | 13,944 |
| 2020-02-10 | $25.83 | $25.83 | $25.77 | $25.81 | $23.61 | 7,325 |
| 2020-02-07 | $25.88 | $25.90 | $25.74 | $25.78 | $23.59 | 6,341 |
| 2020-02-06 | $26.11 | $26.17 | $26.05 | $26.07 | $23.85 | 13,812 |
| 2020-02-05 | $26.04 | $26.04 | $26.03 | $26.03 | $23.82 | 6,663 |
| 2020-02-04 | $25.80 | $25.82 | $25.75 | $25.77 | $23.58 | 4,667 |
| 2020-02-03 | $25.45 | $25.45 | $25.36 | $25.41 | $23.25 | 15,400 |
| 2020-01-31 | $25.41 | $25.42 | $25.22 | $25.27 | $23.12 | 12,134 |
| 2020-01-30 | $25.60 | $25.74 | $25.49 | $25.74 | $23.55 | 8,014 |
| 2020-01-29 | $25.89 | $25.89 | $25.82 | $25.87 | $23.67 | 8,735 |
| 2020-01-28 | $25.75 | $25.86 | $25.75 | $25.82 | $23.62 | 8,553 |
| 2020-01-27 | $25.67 | $25.67 | $25.64 | $25.64 | $23.46 | 9,932 |
| 2020-01-24 | $26.32 | $26.32 | $26.12 | $26.12 | $23.90 | 10,306 |
| 2020-01-23 | $26.20 | $26.25 | $26.15 | $26.25 | $24.02 | 16,916 |
| 2020-01-22 | $26.47 | $26.47 | $26.38 | $26.39 | $24.15 | 6,081 |
| 2020-01-21 | $26.54 | $26.54 | $26.37 | $26.37 | $24.13 | 10,795 |
| 2020-01-17 | $26.58 | $26.59 | $26.55 | $26.57 | $24.31 | 4,142 |
| 2020-01-16 | $26.48 | $26.52 | $26.45 | $26.48 | $24.23 | 5,844 |
| 2020-01-15 | $26.43 | $26.46 | $26.36 | $26.36 | $24.12 | 5,701 |
| 2020-01-14 | $26.34 | $26.41 | $26.33 | $26.38 | $24.14 | 7,510 |
| 2020-01-13 | $26.30 | $26.37 | $26.28 | $26.34 | $24.10 | 10,523 |
| 2020-01-10 | $26.27 | $26.32 | $26.22 | $26.22 | $23.99 | 7,761 |
| 2020-01-09 | $26.28 | $26.29 | $26.23 | $26.27 | $24.04 | 7,079 |
| 2020-01-08 | $26.23 | $26.34 | $26.23 | $26.28 | $24.04 | 6,062 |
| 2020-01-07 | $26.27 | $26.30 | $26.22 | $26.23 | $24.00 | 13,392 |
| 2020-01-06 | $26.27 | $26.28 | $26.25 | $26.27 | $24.04 | 115,969 |
| 2020-01-03 | $26.17 | $26.27 | $26.09 | $26.09 | $23.87 | 18,938 |
| 2020-01-02 | $26.39 | $26.42 | $26.35 | $26.41 | $24.16 | 9,075 |
| 2019-12-31 | $26.21 | $26.22 | $26.16 | $26.21 | $23.98 | 17,891 |
| 2019-12-30 | $26.36 | $26.36 | $26.21 | $26.21 | $23.98 | 3,931 |
| 2019-12-27 | $26.32 | $26.40 | $26.32 | $26.39 | $24.15 | 5,531 |
| 2019-12-26 | $26.30 | $26.32 | $26.26 | $26.30 | $24.06 | 11,303 |
| 2019-12-24 | $26.16 | $26.20 | $26.16 | $26.16 | $23.94 | 4,393 |
| 2019-12-23 | $26.18 | $26.22 | $26.17 | $26.22 | $23.99 | 8,349 |
| 2019-12-20 | $26.36 | $26.40 | $26.34 | $26.36 | $23.98 | 2,861 |
| 2019-12-19 | $26.28 | $26.29 | $26.28 | $26.28 | $23.91 | 19,870 |
| 2019-12-18 | $26.28 | $26.30 | $26.27 | $26.30 | $23.93 | 3,141 |
| 2019-12-17 | $26.36 | $26.39 | $26.34 | $26.34 | $23.96 | 5,235 |
| 2019-12-16 | $26.44 | $26.47 | $26.42 | $26.42 | $24.04 | 2,551 |
| 2019-12-13 | $26.15 | $26.20 | $26.12 | $26.16 | $23.80 | 7,742 |
| 2019-12-12 | $25.98 | $25.98 | $25.88 | $25.90 | $23.56 | 15,626 |
| 2019-12-11 | $25.67 | $25.79 | $25.67 | $25.79 | $23.46 | 11,515 |
| 2019-12-10 | $25.62 | $25.62 | $25.60 | $25.61 | $23.30 | 10,223 |
| 2019-12-09 | $25.67 | $25.74 | $25.63 | $25.65 | $23.33 | 10,890 |
| 2019-12-06 | $25.74 | $25.74 | $25.67 | $25.70 | $23.38 | 2,315 |
| 2019-12-05 | $25.46 | $25.47 | $25.44 | $25.47 | $23.17 | 5,532 |
| 2019-12-04 | $25.46 | $25.51 | $25.46 | $25.47 | $23.17 | 6,687 |
| 2019-12-03 | $25.20 | $25.25 | $25.20 | $25.25 | $22.97 | 5,570 |
| 2019-12-02 | $25.41 | $25.43 | $25.34 | $25.40 | $23.11 | 10,029 |
| 2019-11-29 | $25.58 | $25.58 | $25.54 | $25.55 | $23.24 | 4,064 |
| 2019-11-27 | $25.69 | $25.71 | $25.66 | $25.71 | $23.39 | 4,739 |
| 2019-11-26 | $25.67 | $25.67 | $25.61 | $25.67 | $23.35 | 6,670 |
| 2019-11-25 | $25.62 | $25.65 | $25.61 | $25.63 | $23.32 | 5,985 |
| 2019-11-22 | $25.44 | $25.49 | $25.42 | $25.43 | $23.13 | 5,496 |
| 2019-11-21 | $25.42 | $25.42 | $25.37 | $25.38 | $23.09 | 30,440 |
| 2019-11-20 | $25.47 | $25.53 | $25.35 | $25.40 | $23.11 | 9,714 |
| 2019-11-19 | $25.67 | $25.67 | $25.61 | $25.61 | $23.30 | 15,946 |
| 2019-11-18 | $25.59 | $25.70 | $25.59 | $25.69 | $23.37 | 7,777 |
| 2019-11-15 | $25.67 | $25.77 | $25.67 | $25.76 | $23.43 | 15,798 |
| 2019-11-14 | $25.53 | $25.54 | $25.50 | $25.53 | $23.23 | 58,596 |
| 2019-11-13 | $25.57 | $25.60 | $25.56 | $25.60 | $23.29 | 18,057 |
| 2019-11-12 | $25.72 | $25.73 | $25.65 | $25.67 | $23.35 | 3,773 |
| 2019-11-11 | $25.66 | $25.68 | $25.63 | $25.63 | $23.32 | 4,398 |
| 2019-11-08 | $25.65 | $25.66 | $25.61 | $25.63 | $23.32 | 23,023 |
| 2019-11-07 | $25.77 | $25.77 | $25.48 | $25.48 | $23.18 | 4,291 |
| 2019-11-06 | $25.66 | $25.66 | $25.57 | $25.61 | $23.30 | 8,243 |
| 2019-11-05 | $25.60 | $25.65 | $25.60 | $25.65 | $23.33 | 18,911 |
| 2019-11-04 | $25.61 | $25.62 | $25.59 | $25.62 | $23.31 | 16,053 |
| 2019-11-01 | $25.40 | $25.41 | $25.39 | $25.41 | $23.12 | 5,101 |
| 2019-10-31 | $25.09 | $25.12 | $25.05 | $25.08 | $22.82 | 16,470 |
| 2019-10-30 | $25.16 | $25.24 | $25.15 | $25.24 | $22.96 | 4,648 |
| 2019-10-29 | $25.14 | $25.24 | $25.14 | $25.19 | $22.92 | 16,464 |
| 2019-10-28 | $25.24 | $25.26 | $25.21 | $25.21 | $22.93 | 4,624 |
| 2019-10-25 | $25.15 | $25.15 | $25.12 | $25.13 | $22.86 | 5,132 |
| 2019-10-24 | $25.09 | $25.11 | $25.02 | $25.11 | $22.84 | 5,992 |
| 2019-10-23 | $25.03 | $25.05 | $25.03 | $25.04 | $22.78 | 2,523 |
| 2019-10-22 | $24.99 | $25.07 | $24.99 | $25.00 | $22.74 | 6,361 |
| 2019-10-21 | $24.98 | $25.05 | $24.97 | $24.99 | $22.73 | 53,331 |
| 2019-10-18 | $24.86 | $24.87 | $24.80 | $24.83 | $22.59 | 4,362 |
| 2019-10-17 | $24.96 | $24.96 | $24.86 | $24.89 | $22.64 | 7,125 |
| 2019-10-16 | $24.79 | $24.85 | $24.79 | $24.80 | $22.56 | 5,544 |
| 2019-10-15 | $24.66 | $24.84 | $24.66 | $24.78 | $22.54 | 12,347 |
| 2019-10-14 | $24.58 | $24.62 | $24.55 | $24.62 | $22.40 | 11,396 |
| 2019-10-11 | $24.60 | $24.75 | $24.60 | $24.72 | $22.49 | 570 |
| 2019-10-10 | $24.05 | $24.20 | $24.05 | $24.19 | $22.01 | 4,804 |
| 2019-10-09 | $24.01 | $24.06 | $24.00 | $24.03 | $21.86 | 6,476 |
| 2019-10-08 | $23.94 | $23.98 | $23.91 | $23.91 | $21.75 | 7,296 |
| 2019-10-07 | $24.21 | $24.27 | $24.18 | $24.18 | $22.00 | 6,724 |
| 2019-10-04 | $24.04 | $24.14 | $24.04 | $24.14 | $21.96 | 21,570 |
| 2019-10-03 | $23.77 | $24.00 | $23.77 | $23.96 | $21.80 | 7,820 |
| 2019-10-02 | $24.04 | $24.04 | $23.85 | $23.95 | $21.79 | 11,068 |
| 2019-10-01 | $24.58 | $24.58 | $24.34 | $24.36 | $22.16 | 7,448 |
| 2019-09-30 | $24.65 | $24.65 | $24.57 | $24.57 | $22.35 | 8,981 |
| 2019-09-27 | $24.67 | $24.73 | $24.55 | $24.55 | $22.33 | 5,161 |
| 2019-09-26 | $24.74 | $24.74 | $24.68 | $24.69 | $22.46 | 20,985 |
| 2019-09-25 | $24.54 | $24.64 | $24.54 | $24.63 | $22.41 | 4,285 |
| 2019-09-24 | $24.85 | $24.85 | $24.67 | $24.67 | $22.44 | 14,878 |
| 2019-09-23 | $24.75 | $24.84 | $24.65 | $24.73 | $22.50 | 28,128 |
| 2019-09-20 | $25.20 | $25.20 | $25.15 | $25.15 | $22.71 | 2,625 |
| 2019-09-19 | $25.20 | $25.21 | $25.05 | $25.05 | $22.62 | 8,539 |
| 2019-09-18 | $25.09 | $25.09 | $24.96 | $24.96 | $22.54 | 10,179 |
| 2019-09-17 | $25.04 | $25.13 | $25.04 | $25.10 | $22.67 | 6,755 |
| 2019-09-16 | $25.10 | $25.11 | $25.07 | $25.11 | $22.68 | 3,999 |
| 2019-09-13 | $25.19 | $25.19 | $25.16 | $25.16 | $22.72 | 2,700 |
| 2019-09-12 | $24.91 | $25.05 | $24.91 | $25.03 | $22.60 | 82,455 |
| 2019-09-11 | $24.85 | $24.90 | $24.84 | $24.88 | $22.47 | 12,625 |
| 2019-09-10 | $24.68 | $24.80 | $24.68 | $24.73 | $22.33 | 4,600 |
| 2019-09-09 | $24.61 | $24.64 | $24.56 | $24.56 | $22.18 | 28,289 |
| 2019-09-06 | $24.50 | $24.60 | $24.50 | $24.53 | $22.15 | 6,083 |
| 2019-09-05 | $24.49 | $24.49 | $24.43 | $24.43 | $22.06 | 8,200 |
| 2019-09-04 | $24.17 | $24.27 | $24.17 | $24.27 | $21.92 | 7,221 |
| 2019-09-03 | $23.86 | $23.87 | $23.69 | $23.84 | $21.53 | 99,198 |
| 2019-08-30 | $24.01 | $24.01 | $23.89 | $23.96 | $21.64 | 2,419 |
| 2019-08-29 | $23.87 | $23.91 | $23.86 | $23.91 | $21.59 | 9,009 |
| 2019-08-28 | $23.58 | $23.73 | $23.58 | $23.64 | $21.35 | 7,328 |
| 2019-08-27 | $23.67 | $23.67 | $23.52 | $23.65 | $21.36 | 15,107 |
| 2019-08-26 | $23.50 | $23.62 | $23.50 | $23.53 | $21.25 | 5,230 |
| 2019-08-23 | $23.61 | $23.61 | $23.43 | $23.49 | $21.21 | 10,515 |
| 2019-08-22 | $23.80 | $23.85 | $23.70 | $23.70 | $21.40 | 12,387 |
| 2019-08-21 | $23.78 | $23.85 | $23.78 | $23.80 | $21.49 | 9,306 |
| 2019-08-20 | $23.61 | $23.63 | $23.60 | $23.63 | $21.34 | 3,832 |
| 2019-08-19 | $23.77 | $23.77 | $23.72 | $23.73 | $21.43 | 6,801 |
| 2019-08-16 | $23.53 | $23.53 | $23.47 | $23.51 | $21.23 | 9,369 |
| 2019-08-15 | $23.26 | $23.31 | $23.24 | $23.26 | $21.01 | 41,496 |
| 2019-08-14 | $23.32 | $23.35 | $23.25 | $23.27 | $21.02 | 7,044 |
| 2019-08-13 | $23.74 | $23.75 | $23.73 | $23.75 | $21.45 | 8,712 |
| 2019-08-12 | $23.74 | $23.74 | $23.57 | $23.63 | $21.34 | 4,547 |
| 2019-08-09 | $23.81 | $23.87 | $23.75 | $23.86 | $21.55 | 7,113 |
| 2019-08-08 | $24.03 | $24.03 | $23.95 | $23.95 | $21.63 | 47,016 |
| 2019-08-07 | $23.58 | $23.77 | $23.57 | $23.72 | $21.42 | 10,593 |
| 2019-08-06 | $23.69 | $23.69 | $23.51 | $23.53 | $21.25 | 5,645 |
| 2019-08-05 | $23.63 | $23.63 | $23.49 | $23.49 | $21.21 | 7,942 |
| 2019-08-02 | $24.09 | $24.09 | $23.97 | $24.03 | $21.70 | 13,527 |
| 2019-08-01 | $24.46 | $24.60 | $24.42 | $24.42 | $22.05 | 3,617 |
| 2019-07-31 | $24.72 | $24.72 | $24.46 | $24.46 | $22.09 | 9,968 |
| 2019-07-30 | $24.71 | $24.71 | $24.64 | $24.66 | $22.27 | 4,365 |
| 2019-07-29 | $24.89 | $24.91 | $24.87 | $24.88 | $22.47 | 5,414 |
| 2019-07-26 | $24.91 | $24.91 | $24.90 | $24.90 | $22.49 | 3,656 |
| 2019-07-25 | $24.92 | $24.93 | $24.80 | $24.82 | $22.42 | 5,042 |
| 2019-07-24 | $25.05 | $25.06 | $25.03 | $25.05 | $22.62 | 3,255 |
| 2019-07-23 | $25.03 | $25.06 | $25.01 | $25.02 | $22.60 | 11,755 |
| 2019-07-22 | $24.96 | $24.96 | $24.91 | $24.94 | $22.52 | 4,069 |
| 2019-07-19 | $24.87 | $24.93 | $24.87 | $24.87 | $22.46 | 6,172 |
| 2019-07-18 | $24.74 | $24.75 | $24.74 | $24.74 | $22.34 | 10,626 |
| 2019-07-17 | $24.88 | $24.91 | $24.86 | $24.88 | $22.47 | 5,237 |
| 2019-07-16 | $24.99 | $24.99 | $24.90 | $24.93 | $22.51 | 6,960 |
| 2019-07-15 | $25.08 | $25.08 | $25.01 | $25.05 | $22.62 | 2,238 |
| 2019-07-12 | $24.95 | $25.03 | $24.95 | $25.03 | $22.60 | 3,651 |
| 2019-07-11 | $24.95 | $24.97 | $24.92 | $24.92 | $22.51 | 3,947 |
| 2019-07-10 | $24.95 | $25.00 | $24.95 | $24.95 | $22.53 | 3,892 |
| 2019-07-09 | $24.85 | $24.85 | $24.85 | $24.85 | $22.44 | 7,163 |
| 2019-07-08 | $25.01 | $25.02 | $24.96 | $24.97 | $22.55 | 36,260 |
| 2019-07-05 | $25.08 | $25.08 | $25.08 | $25.08 | $22.65 | 3,692,301 |
| 2019-07-03 | $25.25 | $25.25 | $25.25 | $25.25 | $22.80 | 181 |
| 2019-07-02 | $25.25 | $25.25 | $25.09 | $25.12 | $22.69 | 10,121 |
| 2019-07-01 | $25.30 | $25.30 | $25.13 | $25.25 | $22.80 | 37,758 |
| 2019-06-28 | $27.06 | $27.06 | $27.06 | $27.06 | $24.44 | 34,886 |
| 2019-06-27 | $24.87 | $24.87 | $24.87 | $24.87 | $22.46 | 0 |
| 2019-06-26 | $24.87 | $24.87 | $24.87 | $24.87 | $22.46 | 6,104 |
| 2019-06-25 | $24.99 | $24.99 | $24.99 | $24.99 | $22.57 | 0 |
| 2019-06-24 | $24.93 | $24.99 | $24.92 | $24.99 | $22.57 | 873 |
| 2019-06-21 | $25.11 | $25.11 | $25.11 | $25.11 | $22.54 | 0 |
| 2019-06-20 | $25.17 | $25.17 | $25.04 | $25.11 | $22.54 | 62,116 |
| 2019-06-19 | $24.81 | $24.81 | $24.80 | $24.80 | $22.26 | 5,719 |
| 2019-06-18 | $24.72 | $24.83 | $24.72 | $24.83 | $22.29 | 7,448 |
| 2019-06-17 | $24.49 | $24.49 | $24.46 | $24.46 | $21.96 | 8,117 |
| 2019-06-14 | $24.59 | $24.59 | $24.49 | $24.49 | $21.98 | 9,111 |
| 2019-06-13 | $24.58 | $24.83 | $24.58 | $24.83 | $22.29 | 6,264 |
| 2019-06-12 | $24.76 | $24.76 | $24.76 | $24.76 | $22.23 | 0 |
| 2019-06-11 | $24.76 | $24.76 | $24.76 | $24.76 | $22.23 | 3,043 |
| 2019-06-10 | $24.67 | $24.67 | $24.65 | $24.65 | $22.13 | 3,253 |
| 2019-06-07 | $24.18 | $24.18 | $24.18 | $24.18 | $21.71 | None |
| 2019-06-06 | $24.18 | $24.18 | $24.18 | $24.18 | $21.71 | 0 |
| 2019-06-05 | $24.18 | $24.18 | $24.18 | $24.18 | $21.71 | 0 |
| 2019-06-04 | $24.18 | $24.18 | $24.18 | $24.18 | $21.71 | 133 |
| 2019-06-03 | $23.88 | $23.88 | $23.88 | $23.88 | $21.44 | 156 |
| 2019-05-31 | $24.03 | $24.03 | $24.03 | $24.03 | $21.57 | 100 |
| 2019-05-30 | $24.03 | $24.03 | $24.03 | $24.03 | $21.57 | 0 |
| 2019-05-29 | $24.03 | $24.03 | $24.03 | $24.03 | $21.57 | 41 |
| 2019-05-28 | $24.19 | $24.19 | $24.03 | $24.03 | $21.57 | 2,250 |
| 2019-05-24 | $24.12 | $24.12 | $24.12 | $24.12 | $21.65 | 200 |
| 2019-05-23 | $24.05 | $24.05 | $23.88 | $23.88 | $21.44 | 350 |
| 2019-05-22 | $24.21 | $24.21 | $24.21 | $24.21 | $21.73 | 5,286 |
| 2019-05-21 | $24.19 | $24.19 | $24.19 | $24.19 | $21.72 | 0 |
| 2019-05-20 | $24.16 | $24.19 | $24.16 | $24.19 | $21.72 | 1,092 |
| 2019-05-17 | $24.31 | $24.31 | $24.31 | $24.31 | $21.82 | 8,474 |
| 2019-05-16 | $24.34 | $24.34 | $24.34 | $24.34 | $21.85 | 0 |
| 2019-05-15 | $24.34 | $24.34 | $24.34 | $24.34 | $21.85 | 0 |
| 2019-05-14 | $24.34 | $24.34 | $24.34 | $24.34 | $21.85 | 0 |
| 2019-05-13 | $24.34 | $24.34 | $24.34 | $24.34 | $21.85 | 3 |
| 2019-05-10 | $24.17 | $24.34 | $24.17 | $24.34 | $21.85 | 7,319 |
| 2019-05-09 | $24.14 | $24.14 | $24.14 | $24.14 | $21.67 | 257 |
| 2019-05-08 | $24.75 | $24.75 | $24.75 | $24.75 | $22.22 | 0 |
| 2019-05-07 | $24.75 | $24.75 | $24.75 | $24.75 | $22.22 | 0 |
| 2019-05-06 | $24.67 | $24.75 | $24.67 | $24.75 | $22.22 | 575 |
| 2019-05-03 | $25.04 | $25.04 | $25.03 | $25.03 | $22.47 | 755 |
| 2019-05-02 | $24.88 | $24.94 | $24.81 | $24.94 | $22.39 | 64,075 |
| 2019-05-01 | $25.06 | $25.06 | $25.06 | $25.06 | $22.50 | 1,602 |
| 2019-04-30 | $25.27 | $25.27 | $25.27 | $25.27 | $22.68 | 0 |
| 2019-04-29 | $25.27 | $25.27 | $25.27 | $25.27 | $22.68 | 0 |
| 2019-04-26 | $25.27 | $25.27 | $25.27 | $25.27 | $22.68 | 300 |
| 2019-04-25 | $25.27 | $25.27 | $25.27 | $25.27 | $22.68 | 0 |
| 2019-04-24 | $25.27 | $25.27 | $25.27 | $25.27 | $22.68 | 0 |
| 2019-04-23 | $25.27 | $25.27 | $25.27 | $25.27 | $22.68 | 0 |
| 2019-04-22 | $25.27 | $25.27 | $25.27 | $25.27 | $22.68 | 0 |
| 2019-04-18 | $25.27 | $25.27 | $25.27 | $25.27 | $22.68 | 0 |
| 2019-04-17 | $25.27 | $25.27 | $25.27 | $25.27 | $22.68 | 0 |
| 2019-04-16 | $25.27 | $25.27 | $25.27 | $25.27 | $22.68 | 300 |
| 2019-04-15 | $25.14 | $25.27 | $25.14 | $25.27 | $22.68 | 300 |
| 2019-04-12 | $25.13 | $25.13 | $25.13 | $25.13 | $22.56 | 0 |
| 2019-04-11 | $25.13 | $25.13 | $25.13 | $25.13 | $22.56 | 100 |
| 2019-04-10 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-04-09 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-04-08 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-04-05 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-04-04 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-04-03 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-04-02 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-04-01 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 375 |
| 2019-03-29 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-03-28 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-03-27 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-03-26 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-03-25 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-03-22 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-03-21 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-03-20 | $24.85 | $24.85 | $24.85 | $24.85 | $22.31 | 0 |
| 2019-03-19 | $24.75 | $24.85 | $24.75 | $24.85 | $22.31 | 1,100 |
| 2019-03-18 | $24.75 | $24.75 | $24.75 | $24.75 | $22.22 | 0 |
| 2019-03-15 | $24.75 | $24.75 | $24.75 | $24.75 | $22.10 | 400 |
| 2019-03-14 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-03-13 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-03-12 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-03-11 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-03-08 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-03-07 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-03-06 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-03-05 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-03-04 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-03-01 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 14 |
| 2019-02-28 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-27 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-26 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-25 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 13 |
| 2019-02-22 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 13 |
| 2019-02-21 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 13 |
| 2019-02-20 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-19 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 13 |
| 2019-02-15 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-14 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-13 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-12 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-11 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 13 |
| 2019-02-08 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-07 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-06 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-05 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-04 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-02-01 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-01-31 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-01-30 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-01-29 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-01-28 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 6 |
| 2019-01-25 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 100 |
| 2019-01-24 | $23.43 | $23.43 | $23.43 | $23.43 | $20.92 | 0 |
| 2019-01-23 | $22.75 | $23.52 | $22.75 | $23.43 | $20.92 | 300 |
| 2019-01-22 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 100 |
| 2019-01-18 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 100 |
| 2019-01-17 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 100 |
| 2019-01-16 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 100 |
| 2019-01-15 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 100 |
| 2019-01-14 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 200 |
| 2019-01-11 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 100 |
| 2019-01-10 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 101 |
| 2019-01-09 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 100 |
| 2019-01-08 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 100 |
| 2019-01-07 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 0 |
| 2019-01-04 | $22.75 | $22.75 | $22.75 | $22.75 | $20.32 | 100 |
| 2019-01-03 | $22.25 | $22.25 | $22.25 | $22.25 | $19.87 | 0 |
| 2019-01-02 | $22.25 | $22.25 | $22.25 | $22.25 | $19.87 | 200 |
| 2018-12-31 | $22.25 | $22.25 | $22.25 | $22.25 | $19.87 | 200 |
| 2018-12-28 | $22.25 | $22.25 | $22.25 | $22.25 | $19.87 | 200 |
| 2018-12-27 | $22.25 | $22.25 | $22.25 | $22.25 | $19.87 | 0 |
| 2018-12-26 | $22.25 | $22.25 | $22.25 | $22.25 | $19.87 | 0 |
| 2018-12-24 | $22.25 | $22.25 | $22.25 | $22.25 | $19.87 | 200 |
| 2018-12-21 | $22.75 | $22.75 | $22.75 | $22.75 | $20.13 | 0 |
| 2018-12-20 | $22.75 | $22.75 | $22.75 | $22.75 | $20.13 | 100 |
| 2018-12-19 | $23.25 | $23.25 | $23.25 | $23.25 | $20.57 | 200 |
| 2018-12-18 | $23.25 | $23.25 | $23.25 | $23.25 | $20.57 | 0 |
| 2018-12-17 | $23.25 | $23.25 | $23.25 | $23.25 | $20.57 | 200 |
| 2018-12-14 | $23.25 | $23.25 | $23.25 | $23.25 | $20.57 | 0 |
| 2018-12-13 | $23.25 | $23.25 | $23.25 | $23.25 | $20.57 | 0 |
| 2018-12-12 | $23.25 | $23.25 | $23.25 | $23.25 | $20.57 | 0 |
| 2018-12-11 | $23.25 | $23.25 | $23.25 | $23.25 | $20.57 | 200 |
| 2018-12-10 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 0 |
| 2018-12-07 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 0 |
| 2018-12-06 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 14 |
| 2018-12-04 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 0 |
| 2018-12-03 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 0 |
| 2018-11-30 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 0 |
| 2018-11-29 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 0 |
| 2018-11-28 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 0 |
| 2018-11-27 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 0 |
| 2018-11-26 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 0 |
| 2018-11-23 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 14 |
| 2018-11-21 | $23.37 | $23.37 | $23.37 | $23.37 | $20.67 | 14 |
| 2018-11-20 | $23.51 | $23.51 | $23.37 | $23.37 | $20.67 | 600 |
| 2018-11-19 | $24.06 | $24.06 | $24.06 | $24.06 | $21.29 | 0 |
| 2018-11-16 | $24.06 | $24.06 | $24.06 | $24.06 | $21.29 | 0 |
| 2018-11-15 | $24.06 | $24.06 | $24.06 | $24.06 | $21.29 | 14 |
| 2018-11-14 | $24.06 | $24.06 | $24.06 | $24.06 | $21.29 | 0 |
| 2018-11-13 | $24.06 | $24.06 | $24.06 | $24.06 | $21.29 | 0 |
| 2018-11-12 | $24.06 | $24.06 | $24.06 | $24.06 | $21.29 | 0 |
| 2018-11-09 | $24.06 | $24.06 | $24.06 | $24.06 | $21.29 | 0 |
| 2018-11-08 | $24.06 | $24.06 | $24.06 | $24.06 | $21.29 | 0 |
| 2018-11-07 | $24.06 | $24.06 | $24.06 | $24.06 | $21.29 | 0 |
| 2018-11-06 | $24.06 | $24.06 | $24.06 | $24.06 | $21.29 | 199 |
| 2018-11-05 | $23.83 | $23.83 | $23.83 | $23.83 | $21.08 | 0 |
| 2018-11-02 | $23.83 | $23.83 | $23.83 | $23.83 | $21.08 | 0 |
| 2018-11-01 | $23.83 | $23.83 | $23.83 | $23.83 | $21.08 | 1 |
| 2018-10-31 | $23.81 | $23.83 | $23.81 | $23.83 | $21.08 | 700 |
| 2018-10-30 | $23.45 | $23.45 | $23.45 | $23.45 | $20.75 | 0 |
| 2018-10-29 | $23.45 | $23.45 | $23.45 | $23.45 | $20.75 | 0 |
| 2018-10-26 | $23.69 | $23.69 | $23.25 | $23.45 | $20.75 | 303 |
| 2018-10-25 | $23.70 | $23.70 | $23.70 | $23.70 | $20.97 | 0 |
| 2018-10-24 | $23.70 | $23.70 | $23.70 | $23.70 | $20.97 | 100 |
| 2018-10-23 | $24.67 | $24.67 | $24.67 | $24.67 | $21.82 | 0 |
| 2018-10-22 | $24.67 | $24.67 | $24.67 | $24.67 | $21.82 | 0 |
| 2018-10-19 | $24.67 | $24.67 | $24.67 | $24.67 | $21.82 | 0 |
| 2018-10-18 | $24.67 | $24.67 | $24.67 | $24.67 | $21.82 | 0 |
| 2018-10-17 | $24.67 | $24.67 | $24.67 | $24.67 | $21.82 | 0 |
| 2018-10-16 | $24.67 | $24.67 | $24.67 | $24.67 | $21.82 | 300 |
| 2018-10-15 | $24.30 | $24.30 | $24.30 | $24.30 | $21.50 | 0 |
| 2018-10-12 | $24.30 | $24.30 | $24.30 | $24.30 | $21.50 | 18 |
| 2018-10-11 | $24.85 | $24.85 | $24.30 | $24.30 | $21.50 | 900 |
| 2018-10-10 | $25.89 | $25.89 | $25.89 | $25.89 | $22.90 | 0 |
| 2018-10-09 | $25.89 | $25.89 | $25.89 | $25.89 | $22.90 | 0 |
| 2018-10-08 | $25.89 | $25.89 | $25.89 | $25.89 | $22.90 | 0 |
| 2018-10-05 | $25.89 | $25.89 | $25.89 | $25.89 | $22.90 | 34 |
| 2018-10-04 | $25.89 | $25.89 | $25.89 | $25.89 | $22.90 | 0 |
| 2018-10-03 | $25.89 | $25.89 | $25.89 | $25.89 | $22.90 | 0 |
| 2018-10-02 | $25.89 | $25.89 | $25.89 | $25.89 | $22.90 | 0 |
| 2018-10-01 | $25.89 | $25.89 | $25.89 | $25.89 | $22.90 | 100 |
| 2018-09-28 | $25.90 | $25.90 | $25.90 | $25.90 | $22.91 | 0 |
| 2018-09-27 | $25.90 | $25.90 | $25.90 | $25.90 | $22.91 | 0 |
| 2018-09-26 | $25.90 | $25.90 | $25.90 | $25.90 | $22.91 | 0 |
| 2018-09-25 | $25.90 | $25.90 | $25.90 | $25.90 | $22.91 | 0 |
| 2018-09-24 | $25.90 | $25.90 | $25.90 | $25.90 | $22.91 | 0 |
| 2018-09-21 | $25.90 | $25.90 | $25.90 | $25.90 | $22.91 | 0 |
| 2018-09-20 | $25.90 | $25.90 | $25.90 | $25.90 | $22.91 | 0 |
| 2018-09-19 | $25.90 | $25.90 | $25.90 | $25.90 | $22.91 | 0 |
| 2018-09-18 | $25.90 | $25.90 | $25.90 | $25.90 | $22.91 | 200 |
| 2018-09-17 | $25.25 | $25.25 | $25.25 | $25.25 | $22.34 | 35 |
| 2018-09-14 | $25.15 | $25.25 | $25.15 | $25.25 | $22.34 | 300 |