BlackRock iShares US Property Yield UCITS ETF USD (ISUPF) Exchange: PINK
Data as of May 3, 2024
$26.99 ($0.61) 2.33%
BlackRock iShares US Property Yield UCITS ETF USD - Daily Information
Click for more stock information on BlackRock iShares US Property Yield UCITS ETF USD.| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $26.89 |
| Previous Close | $26.99 |
| High | $26.99 |
| Low | $26.88 |
| Adjusted Open | $26.89 |
| Previous Adjusted Close | $26.99 |
| Adjusted High | $26.99 |
| Adjusted Low | $26.88 |
About BlackRock iShares US Property Yield UCITS ETF USD (ISUPF)
iShares II Plc FTSE EPRA/NAREIT US Prop Fd Property Yield Shs
Invest in BlackRock iShares US Property Yield UCITS ETF USD (ISUPF)
Historical Stock Data for BlackRock iShares US Property Yield UCITS ETF USD (ISUPF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | $26.89 | $26.99 | $26.88 | $26.99 | $26.99 | 1,242 |
| 2024-05-02 | $26.37 | $26.38 | $26.37 | $26.38 | $26.38 | 2,466 |
| 2024-05-01 | $26.34 | $26.53 | $26.34 | $26.41 | $26.41 | 5,866 |
| 2024-04-30 | $26.00 | $26.54 | $26.00 | $26.30 | $26.30 | 2,481 |
| 2024-04-29 | $26.72 | $26.72 | $26.71 | $26.71 | $26.71 | 9,073 |
| 2024-04-26 | $26.47 | $26.63 | $26.47 | $26.54 | $26.54 | 26,451 |
| 2024-04-25 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 2,462 |
| 2024-04-24 | $26.37 | $26.54 | $26.22 | $26.54 | $26.54 | 4,046 |
| 2024-04-23 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 396 |
| 2024-04-22 | $26.13 | $26.13 | $26.04 | $26.08 | $26.08 | 4,262 |
| 2024-04-19 | $25.96 | $26.04 | $25.96 | $26.02 | $26.02 | 11,074 |
| 2024-04-18 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 341 |
| 2024-04-17 | $25.90 | $25.97 | $25.89 | $25.97 | $25.97 | 5,480 |
| 2024-04-16 | $26.71 | $26.71 | $26.71 | $26.71 | $26.71 | 0 |
| 2024-04-15 | $26.88 | $26.88 | $26.71 | $26.71 | $26.71 | 6,190 |
| 2024-04-12 | $27.04 | $27.04 | $26.95 | $26.99 | $26.99 | 41,389 |
| 2024-04-11 | $26.97 | $27.25 | $26.95 | $27.25 | $27.25 | 5,111 |
| 2024-04-10 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 896 |
| 2024-04-09 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 2,859 |
| 2024-04-08 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 7 |
| 2024-04-05 | $27.65 | $27.65 | $27.65 | $27.65 | $27.65 | 2,350 |
| 2024-04-04 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 5,197 |
| 2024-04-03 | $27.22 | $27.36 | $27.22 | $27.27 | $27.27 | 5,197 |
| 2024-04-02 | $27.30 | $27.39 | $27.29 | $27.39 | $27.39 | 21,113 |
| 2024-04-01 | $27.95 | $27.95 | $27.87 | $27.87 | $27.87 | 907 |
| 2024-03-28 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 1,656 |
| 2024-03-27 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 0 |
| 2024-03-26 | $27.31 | $27.31 | $27.23 | $27.23 | $27.23 | 1,656 |
| 2024-03-25 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 49 |
| 2024-03-22 | $27.82 | $27.82 | $27.41 | $27.41 | $27.41 | 5,522 |
| 2024-03-21 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 3,589 |
| 2024-03-20 | $27.38 | $27.38 | $27.26 | $27.26 | $27.26 | 9,628 |
| 2024-03-19 | $27.39 | $27.45 | $27.29 | $27.43 | $27.43 | 2,019 |
| 2024-03-18 | $27.48 | $27.48 | $27.26 | $27.26 | $27.26 | 512 |
| 2024-03-15 | $27.28 | $27.37 | $27.15 | $27.15 | $27.15 | 4,160 |
| 2024-03-14 | $27.58 | $27.58 | $27.37 | $27.38 | $27.38 | 4,776 |
| 2024-03-13 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 2,907 |
| 2024-03-12 | $27.90 | $27.95 | $27.87 | $27.95 | $27.95 | 2,907 |
| 2024-03-11 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 1,742 |
| 2024-03-08 | $27.87 | $27.88 | $27.87 | $27.88 | $27.88 | 1,355 |
| 2024-03-07 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 87 |
| 2024-03-06 | $27.70 | $27.78 | $27.67 | $27.78 | $27.78 | 10,755 |
| 2024-03-05 | $27.89 | $27.98 | $27.89 | $27.92 | $27.92 | 3,834 |
| 2024-03-04 | $27.52 | $27.69 | $27.52 | $27.69 | $27.69 | 2,294 |
| 2024-03-01 | $27.33 | $27.51 | $27.33 | $27.36 | $27.36 | 4,665 |
| 2024-02-29 | $27.50 | $27.56 | $27.48 | $27.48 | $27.48 | 6,933 |
| 2024-02-28 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 1,469 |
| 2024-02-27 | $27.31 | $27.31 | $27.21 | $27.31 | $27.31 | 4,767 |
| 2024-02-26 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1,501 |
| 2024-02-23 | $27.44 | $27.47 | $27.44 | $27.47 | $27.47 | 10,443 |
| 2024-02-22 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 0 |
| 2024-02-21 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 733 |
| 2024-02-20 | $27.29 | $27.29 | $27.26 | $27.26 | $27.26 | 13,694 |
| 2024-02-16 | $27.27 | $27.27 | $27.27 | $27.27 | $27.27 | 1,064 |
| 2024-02-15 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 278 |
| 2024-02-14 | $27.24 | $27.24 | $27.24 | $27.24 | $27.00 | 377 |
| 2024-02-13 | $26.69 | $26.99 | $26.69 | $26.99 | $26.75 | 10,125 |
| 2024-02-12 | $27.55 | $27.55 | $27.55 | $27.55 | $27.30 | 1 |
| 2024-02-09 | $27.55 | $27.55 | $27.55 | $27.55 | $27.30 | 4,108 |
| 2024-02-08 | $27.40 | $27.62 | $27.30 | $27.62 | $27.38 | 9,680 |
| 2024-02-07 | $27.50 | $27.50 | $27.50 | $27.50 | $27.26 | 185 |
| 2024-02-06 | $27.19 | $27.47 | $27.18 | $27.40 | $27.16 | 112,484 |
| 2024-02-05 | $27.24 | $27.24 | $27.24 | $27.24 | $27.00 | 1,703 |
| 2024-02-02 | $27.19 | $27.34 | $27.19 | $27.34 | $27.10 | 1,746 |
| 2024-02-01 | $27.34 | $27.77 | $27.34 | $27.77 | $27.53 | 2,500 |
| 2024-01-31 | $27.72 | $27.87 | $27.72 | $27.87 | $27.63 | 5,906 |
| 2024-01-30 | $27.72 | $27.90 | $27.58 | $27.90 | $27.66 | 19,045 |
| 2024-01-29 | $27.81 | $27.81 | $27.81 | $27.81 | $27.56 | 0 |
| 2024-01-26 | $27.81 | $27.81 | $27.81 | $27.81 | $27.56 | 6,098 |
| 2024-01-25 | $27.95 | $27.95 | $27.95 | $27.95 | $27.71 | 251 |
| 2024-01-24 | $27.87 | $27.88 | $27.87 | $27.88 | $27.63 | 406 |
| 2024-01-23 | $28.17 | $28.17 | $28.17 | $28.17 | $27.92 | 0 |
| 2024-01-22 | $28.34 | $28.34 | $28.17 | $28.17 | $27.92 | 6,974 |
| 2024-01-19 | $28.00 | $28.00 | $28.00 | $28.00 | $27.75 | 86 |
| 2024-01-18 | $28.00 | $28.00 | $28.00 | $28.00 | $27.75 | 11 |
| 2024-01-17 | $28.00 | $28.00 | $28.00 | $28.00 | $27.75 | 866 |
| 2024-01-16 | $28.54 | $28.54 | $28.54 | $28.54 | $28.29 | 230 |
| 2024-01-12 | $28.75 | $28.75 | $28.75 | $28.75 | $28.49 | 282 |
| 2024-01-11 | $28.33 | $28.47 | $28.33 | $28.47 | $28.22 | 4,771 |
| 2024-01-10 | $28.72 | $28.86 | $28.61 | $28.65 | $28.40 | 1,458 |
| 2024-01-09 | $28.53 | $28.74 | $28.53 | $28.74 | $28.49 | 672 |
| 2024-01-08 | $28.54 | $28.64 | $28.54 | $28.64 | $28.38 | 2,799 |
| 2024-01-05 | $28.27 | $28.55 | $28.15 | $28.15 | $27.90 | 18,295 |
| 2024-01-04 | $28.57 | $28.57 | $28.57 | $28.57 | $28.32 | 0 |
| 2024-01-03 | $28.57 | $28.57 | $28.57 | $28.57 | $28.32 | 10,929 |
| 2024-01-02 | $28.96 | $28.97 | $28.96 | $28.97 | $28.72 | 939 |
| 2023-12-29 | $28.88 | $28.88 | $28.88 | $28.88 | $28.62 | 1,172 |
| 2023-12-28 | $28.75 | $28.75 | $28.75 | $28.75 | $28.49 | 4,117 |
| 2023-12-27 | $28.88 | $28.88 | $28.88 | $28.88 | $28.63 | 0 |
| 2023-12-26 | $28.88 | $28.88 | $28.88 | $28.88 | $28.63 | 0 |
| 2023-12-22 | $28.88 | $28.88 | $28.88 | $28.88 | $28.63 | 0 |
| 2023-12-21 | $28.88 | $28.88 | $28.88 | $28.88 | $28.63 | 0 |
| 2023-12-20 | $28.88 | $28.88 | $28.88 | $28.88 | $28.63 | 214 |
| 2023-12-19 | $28.65 | $28.65 | $28.62 | $28.62 | $28.36 | 105,381 |
| 2023-12-18 | $28.53 | $28.53 | $28.53 | $28.53 | $28.28 | 177 |
| 2023-12-15 | $28.77 | $28.77 | $28.43 | $28.58 | $28.33 | 11,765 |
| 2023-12-14 | $28.74 | $29.10 | $28.74 | $29.10 | $28.84 | 3,203 |
| 2023-12-13 | $26.91 | $27.21 | $26.91 | $27.21 | $26.97 | 660 |
| 2023-12-12 | $26.49 | $26.49 | $26.49 | $26.49 | $26.26 | 0 |
| 2023-12-11 | $26.49 | $26.49 | $26.49 | $26.49 | $26.26 | 0 |
| 2023-12-08 | $26.68 | $26.68 | $26.46 | $26.49 | $26.49 | 1,480 |
| 2023-12-07 | $26.74 | $26.86 | $26.74 | $26.83 | $26.83 | 5,718 |
| 2023-12-06 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 135 |
| 2023-12-05 | $26.75 | $27.06 | $26.60 | $26.60 | $26.60 | 5,132 |
| 2023-12-04 | $26.56 | $26.83 | $26.53 | $26.70 | $26.70 | 5,555 |
| 2023-12-01 | $25.88 | $26.39 | $25.88 | $26.38 | $26.38 | 7,926 |
| 2023-11-30 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 0 |
| 2023-11-29 | $25.86 | $25.86 | $25.75 | $25.75 | $25.75 | 1,340 |
| 2023-11-28 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 1,040 |
| 2023-11-27 | $25.62 | $25.62 | $25.38 | $25.45 | $25.45 | 7,503 |
| 2023-11-24 | $25.29 | $25.29 | $25.29 | $25.29 | $25.29 | 0 |
| 2023-11-22 | $25.30 | $25.30 | $25.29 | $25.29 | $25.29 | 775 |
| 2023-11-21 | $25.17 | $25.30 | $25.15 | $25.22 | $25.22 | 7,984 |
| 2023-11-20 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 155 |
| 2023-11-17 | $25.35 | $25.35 | $25.10 | $25.13 | $25.13 | 1,073 |
| 2023-11-16 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 0 |
| 2023-11-15 | $25.75 | $25.87 | $25.75 | $25.87 | $25.65 | 1,055 |
| 2023-11-14 | $25.68 | $25.68 | $25.49 | $25.55 | $25.34 | 3,141 |
| 2023-11-13 | $24.12 | $24.14 | $24.12 | $24.14 | $23.94 | 6,346 |
| 2023-11-10 | $24.63 | $24.63 | $24.63 | $24.63 | $24.42 | 4,807 |
| 2023-11-09 | $24.64 | $24.64 | $24.63 | $24.63 | $24.42 | 642 |
| 2023-11-08 | $24.55 | $24.55 | $24.55 | $24.55 | $24.34 | 826 |
| 2023-11-07 | $24.58 | $24.58 | $24.39 | $24.39 | $24.19 | 2,756 |
| 2023-11-06 | $24.70 | $24.70 | $24.53 | $24.57 | $24.37 | 3,970 |
| 2023-11-03 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1,364 |
| 2023-11-02 | $24.53 | $24.56 | $24.53 | $24.54 | $24.54 | 6,001 |
| 2023-11-01 | $23.61 | $23.77 | $23.61 | $23.74 | $23.74 | 11,552 |
| 2023-10-31 | $23.44 | $23.44 | $23.42 | $23.42 | $23.42 | 7,229 |
| 2023-10-30 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2023-10-27 | $23.37 | $23.37 | $23.35 | $23.35 | $23.35 | 1,675 |
| 2023-10-26 | $23.68 | $23.73 | $23.67 | $23.67 | $23.67 | 5,992 |
| 2023-10-25 | $23.65 | $23.65 | $23.58 | $23.65 | $23.65 | 5,450 |
| 2023-10-24 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 0 |
| 2023-10-23 | $23.97 | $23.97 | $23.97 | $23.97 | $23.97 | 4,171 |
| 2023-10-20 | $24.26 | $24.26 | $24.06 | $24.06 | $24.06 | 2,470 |
| 2023-10-19 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 240 |
| 2023-10-18 | $24.79 | $24.80 | $24.79 | $24.80 | $24.80 | 315 |
| 2023-10-17 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 140 |
| 2023-10-16 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 0 |
| 2023-10-13 | $24.96 | $24.96 | $24.74 | $24.90 | $24.90 | 5,847 |
| 2023-10-12 | $25.09 | $25.09 | $25.08 | $25.08 | $25.08 | 2,133 |
| 2023-10-11 | $25.17 | $25.17 | $25.17 | $25.17 | $25.17 | 0 |
| 2023-10-10 | $24.91 | $25.20 | $24.91 | $25.17 | $25.17 | 15,119 |
| 2023-10-09 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 200 |
| 2023-10-06 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 935 |
| 2023-10-05 | $24.27 | $24.42 | $24.27 | $24.42 | $24.42 | 2,606 |
| 2023-10-04 | $24.10 | $24.15 | $24.10 | $24.15 | $24.15 | 18,365 |
| 2023-10-03 | $24.14 | $24.14 | $24.03 | $24.03 | $24.03 | 907 |
| 2023-10-02 | $24.78 | $24.78 | $24.41 | $24.41 | $24.41 | 4,841 |
| 2023-09-29 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 88 |
| 2023-09-28 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-09-27 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 0 |
| 2023-09-26 | $25.02 | $25.02 | $25.02 | $25.02 | $25.02 | 198 |
| 2023-09-25 | $25.21 | $25.21 | $25.21 | $25.21 | $25.21 | 1,952 |
| 2023-09-22 | $25.55 | $25.55 | $25.47 | $25.47 | $25.47 | 346 |
| 2023-09-21 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 38 |
| 2023-09-20 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 5,662 |
| 2023-09-19 | $26.50 | $26.55 | $26.50 | $26.55 | $26.55 | 800 |
| 2023-09-18 | $26.55 | $26.55 | $26.53 | $26.53 | $26.53 | 5,327 |
| 2023-09-15 | $26.74 | $26.74 | $26.74 | $26.74 | $26.74 | 3,258 |
| 2023-09-14 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 3,926 |
| 2023-09-13 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 562 |
| 2023-09-12 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 231 |
| 2023-09-11 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 2,383 |
| 2023-09-08 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 373 |
| 2023-09-07 | $26.43 | $26.77 | $26.43 | $26.77 | $26.77 | 4,942 |
| 2023-09-06 | $26.52 | $26.52 | $26.52 | $26.52 | $26.52 | 1,910 |
| 2023-09-05 | $26.77 | $26.77 | $26.67 | $26.70 | $26.70 | 1,274 |
| 2023-09-01 | $26.92 | $27.00 | $26.90 | $26.90 | $26.90 | 1,278 |
| 2023-08-31 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 0 |
| 2023-08-30 | $26.82 | $26.82 | $26.82 | $26.82 | $26.82 | 112 |
| 2023-08-29 | $26.55 | $26.75 | $26.55 | $26.75 | $26.75 | 4,977 |
| 2023-08-28 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 96 |
| 2023-08-25 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 441 |
| 2023-08-24 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 0 |
| 2023-08-23 | $26.34 | $26.34 | $26.34 | $26.34 | $26.34 | 2,814 |
| 2023-08-22 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 0 |
| 2023-08-21 | $26.01 | $26.01 | $25.91 | $25.91 | $25.91 | 660 |
| 2023-08-18 | $26.60 | $26.60 | $26.60 | $26.60 | $26.60 | 213 |
| 2023-08-17 | $26.37 | $26.60 | $26.37 | $26.60 | $26.60 | 1,688 |
| 2023-08-16 | $26.85 | $26.85 | $26.85 | $26.85 | $26.62 | 0 |
| 2023-08-15 | $26.85 | $26.85 | $26.85 | $26.85 | $26.62 | 362 |
| 2023-08-14 | $27.14 | $27.14 | $27.14 | $27.14 | $26.91 | 298 |
| 2023-08-11 | $27.58 | $27.58 | $27.58 | $27.58 | $27.35 | 0 |
| 2023-08-10 | $27.36 | $27.58 | $27.36 | $27.58 | $27.35 | 8,449 |
| 2023-08-09 | $27.25 | $27.38 | $27.25 | $27.38 | $27.15 | 3,288 |
| 2023-08-08 | $27.49 | $27.49 | $27.49 | $27.49 | $27.26 | 0 |
| 2023-08-07 | $27.49 | $27.49 | $27.49 | $27.49 | $27.26 | 0 |
| 2023-08-04 | $27.49 | $27.49 | $27.49 | $27.49 | $27.26 | 57 |
| 2023-08-03 | $27.29 | $27.49 | $27.22 | $27.49 | $27.26 | 2,142 |
| 2023-08-02 | $27.61 | $27.68 | $27.60 | $27.60 | $27.37 | 2,067 |
| 2023-08-01 | $28.02 | $28.02 | $27.66 | $27.66 | $27.43 | 6,020 |
| 2023-07-31 | $27.92 | $27.92 | $27.92 | $27.92 | $27.69 | 884 |
| 2023-07-28 | $28.27 | $28.27 | $28.27 | $28.27 | $28.04 | 0 |
| 2023-07-27 | $28.29 | $28.29 | $28.27 | $28.27 | $28.04 | 10,485 |
| 2023-07-26 | $28.47 | $28.47 | $28.37 | $28.37 | $28.14 | 6,480 |
| 2023-07-25 | $28.46 | $28.61 | $28.44 | $28.61 | $28.36 | 11,332 |
| 2023-07-24 | $28.39 | $28.39 | $28.39 | $28.39 | $28.15 | 0 |
| 2023-07-21 | $28.39 | $28.39 | $28.39 | $28.39 | $28.15 | 1,050 |
| 2023-07-20 | $28.04 | $28.04 | $27.81 | $27.81 | $27.57 | 6,236 |
| 2023-07-19 | $27.89 | $28.06 | $27.72 | $27.72 | $27.48 | 22,097 |
| 2023-07-18 | $27.91 | $27.91 | $27.75 | $27.82 | $27.59 | 4,667 |
| 2023-07-17 | $27.87 | $27.87 | $27.87 | $27.87 | $27.64 | 0 |
| 2023-07-14 | $27.87 | $27.87 | $27.87 | $27.87 | $27.64 | 151 |
| 2023-07-13 | $27.87 | $27.87 | $27.87 | $27.87 | $27.64 | 4,184 |
| 2023-07-12 | $28.12 | $28.12 | $27.93 | $27.93 | $27.69 | 506 |
| 2023-07-11 | $27.42 | $27.42 | $27.42 | $27.42 | $27.19 | 120 |
| 2023-07-10 | $27.52 | $27.52 | $27.52 | $27.52 | $27.29 | 395 |
| 2023-07-07 | $27.19 | $27.19 | $27.19 | $27.19 | $26.96 | 0 |
| 2023-07-06 | $27.01 | $27.38 | $26.95 | $27.19 | $26.96 | 6,781 |
| 2023-07-05 | $27.28 | $27.82 | $27.28 | $27.82 | $27.59 | 3,602 |
| 2023-07-03 | $27.22 | $27.36 | $27.22 | $27.36 | $27.13 | 2,786 |
| 2023-06-30 | $26.69 | $26.69 | $26.69 | $26.69 | $26.46 | 1 |
| 2023-06-29 | $26.69 | $26.69 | $26.69 | $26.69 | $26.46 | 0 |
| 2023-06-28 | $26.69 | $26.69 | $26.69 | $26.69 | $26.46 | 190 |
| 2023-06-27 | $26.23 | $26.23 | $26.23 | $26.23 | $26.01 | 167 |
| 2023-06-26 | $26.08 | $26.23 | $26.06 | $26.23 | $26.01 | 1,472 |
| 2023-06-23 | $26.14 | $26.14 | $26.11 | $26.11 | $25.89 | 12,782 |
| 2023-06-22 | $26.58 | $26.58 | $26.24 | $26.24 | $26.02 | 8,871 |
| 2023-06-21 | $26.67 | $26.72 | $26.53 | $26.53 | $26.30 | 2,146 |
| 2023-06-20 | $26.79 | $26.79 | $26.79 | $26.79 | $26.56 | 848 |
| 2023-06-16 | $26.87 | $26.87 | $26.87 | $26.87 | $26.65 | 0 |
| 2023-06-15 | $26.87 | $26.87 | $26.87 | $26.87 | $26.65 | 2,233 |
| 2023-06-14 | $26.84 | $26.84 | $26.84 | $26.84 | $26.61 | 0 |
| 2023-06-13 | $26.84 | $26.84 | $26.84 | $26.84 | $26.61 | 599 |
| 2023-06-12 | $26.69 | $26.97 | $26.67 | $26.96 | $26.73 | 6,141 |
| 2023-06-09 | $27.01 | $27.01 | $26.76 | $26.76 | $26.54 | 13,175 |
| 2023-06-08 | $26.87 | $26.94 | $26.87 | $26.93 | $26.70 | 859 |
| 2023-06-07 | $26.78 | $26.78 | $26.78 | $26.78 | $26.55 | 0 |
| 2023-06-06 | $26.42 | $26.78 | $26.42 | $26.78 | $26.55 | 3,870 |
| 2023-06-05 | $26.73 | $26.73 | $26.36 | $26.45 | $26.22 | 10,027 |
| 2023-06-02 | $26.20 | $26.20 | $26.20 | $26.20 | $25.98 | 131 |
| 2023-06-01 | $25.87 | $26.10 | $25.72 | $26.10 | $25.88 | 4,006 |
| 2023-05-31 | $25.82 | $25.82 | $25.82 | $25.82 | $25.60 | 3,051 |
| 2023-05-30 | $25.91 | $25.91 | $25.91 | $25.91 | $25.69 | 2,123 |
| 2023-05-26 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 2,680 |
| 2023-05-25 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 78 |
| 2023-05-24 | $25.82 | $25.82 | $25.82 | $25.82 | $25.82 | 80 |
| 2023-05-23 | $26.17 | $26.17 | $25.82 | $25.82 | $25.82 | 728 |
| 2023-05-22 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 94 |
| 2023-05-19 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 75 |
| 2023-05-18 | $26.24 | $26.32 | $26.24 | $26.32 | $26.32 | 1,838 |
| 2023-05-17 | $26.25 | $26.25 | $26.25 | $26.25 | $26.25 | 310 |
| 2023-05-16 | $26.43 | $26.43 | $26.43 | $26.43 | $26.43 | 480 |
| 2023-05-15 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-05-12 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 0 |
| 2023-05-11 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 1,116 |
| 2023-05-10 | $27.04 | $27.04 | $27.01 | $27.01 | $27.01 | 1,118 |
| 2023-05-09 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 0 |
| 2023-05-08 | $26.88 | $26.88 | $26.88 | $26.88 | $26.88 | 548 |
| 2023-05-05 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 199 |
| 2023-05-04 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 0 |
| 2023-05-03 | $26.58 | $26.78 | $26.54 | $26.78 | $26.78 | 17,290 |
| 2023-05-02 | $26.76 | $26.76 | $26.64 | $26.67 | $26.67 | 2,915 |
| 2023-05-01 | $27.29 | $27.30 | $26.90 | $26.90 | $26.90 | 6,284 |
| 2023-04-28 | $27.00 | $27.05 | $27.00 | $27.05 | $27.05 | 139,137 |
| 2023-04-27 | $26.44 | $26.46 | $26.40 | $26.46 | $26.46 | 4,325 |
| 2023-04-26 | $26.59 | $26.59 | $26.30 | $26.30 | $26.30 | 31,331 |
| 2023-04-25 | $26.51 | $26.51 | $26.50 | $26.50 | $26.50 | 1,947 |
| 2023-04-24 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 247 |
| 2023-04-21 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 5,080 |
| 2023-04-20 | $26.60 | $26.89 | $26.45 | $26.45 | $26.45 | 5,272 |
| 2023-04-19 | $26.73 | $26.89 | $26.73 | $26.89 | $26.89 | 2,174 |
| 2023-04-18 | $26.81 | $26.81 | $26.64 | $26.64 | $26.64 | 4,889 |
| 2023-04-17 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 89 |
| 2023-04-14 | $26.76 | $26.76 | $26.76 | $26.76 | $26.76 | 794 |
| 2023-04-13 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 1,530 |
| 2023-04-12 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 1,207 |
| 2023-04-11 | $26.81 | $27.11 | $26.81 | $27.11 | $27.11 | 1,402 |
| 2023-04-10 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2023-04-06 | $26.62 | $26.62 | $26.53 | $26.53 | $26.53 | 6,838 |
| 2023-04-05 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 431 |
| 2023-04-04 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 2,900 |
| 2023-04-03 | $27.12 | $27.20 | $27.11 | $27.11 | $27.11 | 2,289 |
| 2023-03-31 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 2,130 |
| 2023-03-30 | $25.68 | $25.68 | $25.68 | $25.68 | $25.68 | 4,316 |
| 2023-03-29 | $25.77 | $25.77 | $25.68 | $25.68 | $25.68 | 4,455 |
| 2023-03-28 | $25.47 | $25.47 | $25.25 | $25.25 | $25.25 | 8,317 |
| 2023-03-27 | $25.57 | $25.69 | $25.57 | $25.69 | $25.69 | 8,655 |
| 2023-03-24 | $24.82 | $25.00 | $24.82 | $25.00 | $25.00 | 4,414 |
| 2023-03-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 1,184 |
| 2023-03-22 | $25.70 | $25.70 | $25.43 | $25.43 | $25.43 | 624 |
| 2023-03-21 | $26.26 | $26.26 | $25.98 | $25.98 | $25.98 | 15,728 |
| 2023-03-20 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 100 |
| 2023-03-17 | $25.87 | $25.87 | $25.79 | $25.79 | $25.79 | 5,753 |
| 2023-03-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 1,355 |
| 2023-03-15 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 347 |
| 2023-03-14 | $26.85 | $26.88 | $26.67 | $26.67 | $26.67 | 2,089 |
| 2023-03-13 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 140 |
| 2023-03-10 | $26.85 | $26.85 | $26.70 | $26.70 | $26.70 | 3,459 |
| 2023-03-09 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 0 |
| 2023-03-08 | $27.77 | $28.00 | $27.77 | $28.00 | $28.00 | 6,043 |
| 2023-03-07 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 967 |
| 2023-03-06 | $28.37 | $28.37 | $27.00 | $27.00 | $27.00 | 4,359 |
| 2023-03-03 | $28.22 | $28.22 | $28.22 | $28.22 | $28.22 | 210 |
| 2023-03-02 | $27.48 | $27.62 | $27.42 | $27.62 | $27.62 | 3,690 |
| 2023-03-01 | $27.55 | $27.55 | $27.31 | $27.31 | $27.31 | 2,937 |
| 2023-02-28 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 151 |
| 2023-02-27 | $28.30 | $28.30 | $28.29 | $28.29 | $28.29 | 15,861 |
| 2023-02-24 | $27.95 | $27.99 | $27.95 | $27.96 | $27.96 | 8,353 |
| 2023-02-23 | $28.28 | $28.28 | $28.17 | $28.17 | $28.17 | 8,484 |
| 2023-02-22 | $28.43 | $28.43 | $28.35 | $28.35 | $28.35 | 576 |
| 2023-02-21 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 3,507 |
| 2023-02-17 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 781 |
| 2023-02-16 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 20,480 |
| 2023-02-15 | $29.12 | $29.14 | $29.12 | $29.14 | $28.92 | 8,493 |
| 2023-02-14 | $29.47 | $29.57 | $29.47 | $29.57 | $29.34 | 8,888 |
| 2023-02-13 | $29.45 | $29.56 | $29.44 | $29.56 | $29.34 | 20,799 |
| 2023-02-10 | $28.91 | $29.18 | $28.91 | $29.18 | $28.97 | 9,826 |
| 2023-02-09 | $29.51 | $29.51 | $29.44 | $29.44 | $29.22 | 3,305 |
| 2023-02-08 | $29.56 | $29.61 | $29.49 | $29.54 | $29.32 | 8,536 |
| 2023-02-07 | $29.37 | $29.37 | $29.32 | $29.32 | $29.11 | 5,904 |
| 2023-02-06 | $29.42 | $29.70 | $29.42 | $29.70 | $29.47 | 4,067 |
| 2023-02-03 | $29.78 | $29.80 | $29.62 | $29.62 | $29.39 | 7,258 |
| 2023-02-02 | $30.02 | $30.56 | $30.02 | $30.56 | $30.33 | 5,170 |
| 2023-02-01 | $29.48 | $29.49 | $29.06 | $29.06 | $28.84 | 19,652 |
| 2023-01-31 | $28.99 | $29.23 | $28.90 | $28.90 | $28.68 | 20,182 |
| 2023-01-30 | $29.09 | $29.09 | $29.09 | $29.09 | $28.87 | 1,034 |
| 2023-01-27 | $29.05 | $29.05 | $29.05 | $29.05 | $28.84 | 10,154 |
| 2023-01-26 | $28.62 | $28.62 | $28.62 | $28.62 | $28.40 | 79 |
| 2023-01-25 | $28.44 | $28.62 | $28.44 | $28.62 | $28.40 | 9,105 |
| 2023-01-24 | $28.67 | $28.69 | $28.57 | $28.57 | $28.36 | 2,161 |
| 2023-01-23 | $28.45 | $28.45 | $28.45 | $28.45 | $28.24 | 2,042 |
| 2023-01-20 | $27.81 | $28.00 | $27.69 | $28.00 | $27.79 | 5,176 |
| 2023-01-19 | $28.05 | $28.07 | $27.86 | $27.86 | $27.65 | 39,821 |
| 2023-01-18 | $27.98 | $27.98 | $27.98 | $27.98 | $27.77 | 645 |
| 2023-01-17 | $28.43 | $28.43 | $28.42 | $28.42 | $28.21 | 1,039 |
| 2023-01-13 | $26.91 | $26.91 | $26.91 | $26.91 | $26.71 | 1 |
| 2023-01-12 | $26.91 | $26.91 | $26.91 | $26.91 | $26.71 | 48 |
| 2023-01-11 | $26.91 | $26.91 | $26.91 | $26.91 | $26.71 | 0 |
| 2023-01-10 | $26.91 | $26.91 | $26.91 | $26.91 | $26.71 | 163 |
| 2023-01-09 | $27.19 | $27.19 | $27.19 | $27.19 | $26.98 | 246 |
| 2023-01-06 | $26.80 | $26.80 | $26.80 | $26.80 | $26.60 | 682 |
| 2023-01-05 | $26.48 | $26.48 | $26.39 | $26.42 | $26.23 | 3,656 |
| 2023-01-04 | $26.57 | $26.57 | $26.57 | $26.57 | $26.37 | 73 |
| 2023-01-03 | $26.95 | $26.95 | $26.57 | $26.57 | $26.37 | 2,538 |
| 2022-12-30 | $26.48 | $26.48 | $26.48 | $26.48 | $26.28 | 270 |
| 2022-12-29 | $26.60 | $26.60 | $26.60 | $26.60 | $26.40 | 7,834 |
| 2022-12-28 | $26.55 | $26.73 | $26.53 | $26.53 | $26.34 | 2,938 |
| 2022-12-27 | $26.55 | $26.85 | $26.55 | $26.85 | $26.65 | 3,940 |
| 2022-12-23 | $26.63 | $26.63 | $26.63 | $26.63 | $26.43 | 181 |
| 2022-12-22 | $26.86 | $26.86 | $26.86 | $26.86 | $26.66 | 13 |
| 2022-12-21 | $26.61 | $26.86 | $26.61 | $26.86 | $26.66 | 277 |
| 2022-12-20 | $26.29 | $26.38 | $26.29 | $26.38 | $26.18 | 13,011 |
| 2022-12-19 | $26.61 | $26.61 | $26.58 | $26.58 | $26.38 | 4,311 |
| 2022-12-16 | $26.98 | $26.98 | $26.64 | $26.69 | $26.49 | 9,981 |
| 2022-12-15 | $27.54 | $27.54 | $27.40 | $27.41 | $27.21 | 8,873 |
| 2022-12-14 | $28.21 | $28.21 | $28.14 | $28.14 | $27.93 | 1,321 |
| 2022-12-13 | $28.41 | $28.41 | $28.11 | $28.11 | $27.90 | 1,089 |
| 2022-12-12 | $27.54 | $27.54 | $27.31 | $27.37 | $27.16 | 4,607 |
| 2022-12-09 | $27.66 | $27.66 | $27.66 | $27.66 | $27.45 | 600 |
| 2022-12-08 | $27.48 | $27.54 | $27.45 | $27.45 | $27.24 | 3,324 |
| 2022-12-07 | $27.05 | $27.05 | $27.05 | $27.05 | $26.85 | 22 |
| 2022-12-06 | $27.45 | $27.45 | $27.05 | $27.05 | $26.85 | 44,339 |
| 2022-12-05 | $27.76 | $27.76 | $27.76 | $27.76 | $27.56 | 806 |
| 2022-12-02 | $27.81 | $27.93 | $27.75 | $27.75 | $27.54 | 1,931 |
| 2022-12-01 | $28.32 | $28.38 | $28.04 | $28.30 | $28.09 | 26,754 |
| 2022-11-30 | $27.39 | $27.39 | $27.39 | $27.39 | $27.19 | 507 |
| 2022-11-29 | $27.57 | $27.57 | $27.57 | $27.57 | $27.36 | 18 |
| 2022-11-28 | $27.57 | $27.57 | $27.57 | $27.57 | $27.36 | 13,703 |
| 2022-11-25 | $27.57 | $27.57 | $27.57 | $27.57 | $27.36 | 59 |
| 2022-11-23 | $27.52 | $27.70 | $27.52 | $27.57 | $27.36 | 3,673 |
| 2022-11-22 | $27.53 | $27.53 | $27.53 | $27.53 | $27.32 | 7,019 |
| 2022-11-21 | $27.35 | $27.35 | $27.35 | $27.35 | $27.15 | 1,110 |
| 2022-11-18 | $27.00 | $27.00 | $27.00 | $27.00 | $26.80 | 16 |
| 2022-11-17 | $27.00 | $27.00 | $27.00 | $27.00 | $26.80 | 1,974 |
| 2022-11-16 | $27.44 | $27.52 | $27.30 | $27.30 | $26.88 | 4,020 |
| 2022-11-15 | $27.58 | $27.58 | $27.58 | $27.58 | $27.16 | 1 |
| 2022-11-14 | $27.73 | $27.75 | $27.45 | $27.58 | $27.16 | 16,341 |
| 2022-11-11 | $28.19 | $28.19 | $28.19 | $28.19 | $27.76 | 196 |
| 2022-11-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.10 | 0 |
| 2022-11-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.10 | 366 |
| 2022-11-08 | $26.44 | $26.44 | $26.44 | $26.44 | $26.04 | 645 |
| 2022-11-07 | $26.54 | $26.54 | $26.44 | $26.44 | $26.04 | 5,843 |
| 2022-11-04 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 0 |
| 2022-11-03 | $26.64 | $26.64 | $26.64 | $26.64 | $26.64 | 512 |
| 2022-11-02 | $26.60 | $26.64 | $26.60 | $26.64 | $26.64 | 1,079 |
| 2022-11-01 | $27.29 | $27.41 | $27.11 | $27.11 | $27.11 | 6,647 |
| 2022-10-31 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 438 |
| 2022-10-28 | $26.65 | $26.65 | $26.65 | $26.65 | $26.65 | 585 |
| 2022-10-27 | $26.72 | $26.72 | $26.72 | $26.72 | $26.72 | 200 |
| 2022-10-26 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 0 |
| 2022-10-25 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 294 |
| 2022-10-24 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 0 |
| 2022-10-21 | $25.15 | $25.15 | $25.15 | $25.15 | $25.15 | 6,711 |
| 2022-10-20 | $25.61 | $25.67 | $25.26 | $25.26 | $25.26 | 17,433 |
| 2022-10-19 | $25.71 | $25.76 | $25.55 | $25.55 | $25.55 | 5,217 |
| 2022-10-18 | $26.11 | $26.11 | $25.85 | $25.90 | $25.90 | 1,278 |
| 2022-10-17 | $25.57 | $25.85 | $25.57 | $25.77 | $25.77 | 40,518 |
| 2022-10-14 | $25.20 | $25.30 | $24.83 | $24.83 | $24.83 | 21,546 |
| 2022-10-13 | $24.43 | $25.00 | $24.43 | $25.00 | $25.00 | 2,741 |
| 2022-10-12 | $25.14 | $25.14 | $24.90 | $24.90 | $24.90 | 4,246 |
| 2022-10-11 | $24.67 | $24.99 | $24.67 | $24.99 | $24.99 | 5,644 |
| 2022-10-10 | $25.08 | $25.15 | $25.08 | $25.15 | $25.15 | 6,544 |
| 2022-10-07 | $24.90 | $24.90 | $24.90 | $24.90 | $24.90 | 161 |
| 2022-10-06 | $25.80 | $25.80 | $25.80 | $25.80 | $25.80 | 0 |
| 2022-10-05 | $25.85 | $25.85 | $25.80 | $25.80 | $25.80 | 821 |
| 2022-10-04 | $26.74 | $26.85 | $26.60 | $26.60 | $26.60 | 13,211 |
| 2022-10-03 | $26.12 | $27.00 | $26.05 | $27.00 | $27.00 | 43,519 |
| 2022-09-30 | $25.68 | $25.80 | $25.68 | $25.80 | $25.80 | 871 |
| 2022-09-29 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 89 |
| 2022-09-28 | $26.03 | $26.09 | $26.03 | $26.09 | $26.09 | 1,712 |
| 2022-09-27 | $25.55 | $26.10 | $25.55 | $26.10 | $26.10 | 339 |
| 2022-09-26 | $26.33 | $26.44 | $26.33 | $26.44 | $26.44 | 2,397 |
| 2022-09-23 | $26.88 | $26.90 | $26.55 | $26.55 | $26.55 | 5,537 |
| 2022-09-22 | $27.08 | $27.15 | $27.08 | $27.15 | $27.15 | 7,299 |
| 2022-09-21 | $28.09 | $28.16 | $27.93 | $27.93 | $27.93 | 3,049 |
| 2022-09-20 | $27.90 | $27.90 | $27.65 | $27.65 | $27.65 | 4,028 |
| 2022-09-19 | $28.30 | $28.30 | $28.30 | $28.30 | $28.30 | 1,440 |
| 2022-09-16 | $28.14 | $28.26 | $28.14 | $28.26 | $28.26 | 27,387 |
| 2022-09-15 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 395 |
| 2022-09-14 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2022-09-13 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 159 |
| 2022-09-12 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 67 |
| 2022-09-09 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 59 |
| 2022-09-08 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 167 |
| 2022-09-07 | $29.44 | $29.49 | $29.44 | $29.49 | $29.49 | 1,777 |
| 2022-09-06 | $29.08 | $29.33 | $29.08 | $29.33 | $29.33 | 6,636 |
| 2022-09-02 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 452 |
| 2022-09-01 | $29.05 | $29.05 | $28.87 | $29.00 | $29.00 | 5,806 |
| 2022-08-31 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 414 |
| 2022-08-30 | $29.67 | $29.67 | $29.67 | $29.67 | $29.67 | 182 |
| 2022-08-29 | $29.85 | $30.05 | $29.85 | $30.05 | $30.05 | 1,428 |
| 2022-08-26 | $30.43 | $30.43 | $29.90 | $29.90 | $29.90 | 3,073 |
| 2022-08-25 | $30.60 | $30.60 | $30.48 | $30.48 | $30.48 | 384 |
| 2022-08-24 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 3,243 |
| 2022-08-23 | $30.35 | $30.35 | $30.20 | $30.20 | $30.20 | 285 |
| 2022-08-22 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 0 |
| 2022-08-19 | $31.24 | $31.24 | $31.24 | $31.24 | $31.24 | 208 |
| 2022-08-18 | $32.09 | $32.09 | $31.72 | $31.73 | $31.73 | 48,823 |
| 2022-08-17 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 1 |
| 2022-08-16 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 69,606 |
| 2022-08-15 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 76 |
| 2022-08-12 | $31.73 | $31.73 | $31.73 | $31.73 | $31.73 | 1,342 |
| 2022-08-11 | $31.63 | $31.63 | $31.63 | $31.63 | $31.63 | 509 |
| 2022-08-10 | $31.75 | $31.75 | $31.75 | $31.75 | $31.42 | 612 |
| 2022-08-09 | $31.23 | $31.25 | $31.23 | $31.25 | $30.93 | 1,422 |
| 2022-08-08 | $31.24 | $31.34 | $31.23 | $31.34 | $31.01 | 2,657 |
| 2022-08-05 | $30.30 | $30.30 | $30.30 | $30.30 | $29.99 | 68,486 |
| 2022-08-04 | $30.72 | $30.74 | $30.72 | $30.74 | $30.42 | 3,102 |
| 2022-08-03 | $31.21 | $31.21 | $31.21 | $31.21 | $30.88 | 706 |
| 2022-08-02 | $31.39 | $31.39 | $31.27 | $31.28 | $30.95 | 6,097 |
| 2022-08-01 | $31.44 | $31.50 | $31.20 | $31.50 | $31.17 | 13,486 |
| 2022-07-29 | $31.77 | $31.77 | $31.77 | $31.77 | $31.44 | 393 |
| 2022-07-28 | $30.78 | $31.30 | $30.78 | $31.30 | $30.98 | 838 |
| 2022-07-27 | $30.10 | $30.10 | $30.10 | $30.10 | $29.79 | 0 |
| 2022-07-26 | $30.10 | $30.10 | $30.10 | $30.10 | $29.79 | 0 |
| 2022-07-25 | $30.40 | $30.40 | $30.10 | $30.10 | $30.10 | 2,007 |
| 2022-07-22 | $30.20 | $30.26 | $30.20 | $30.26 | $30.26 | 616 |
| 2022-07-21 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 229 |
| 2022-07-20 | $29.76 | $30.10 | $29.76 | $30.10 | $30.10 | 753 |
| 2022-07-19 | $29.41 | $29.41 | $29.31 | $29.31 | $29.31 | 2,302 |
| 2022-07-18 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 1,026 |
| 2022-07-15 | $29.08 | $29.08 | $29.05 | $29.05 | $29.05 | 1,963 |
| 2022-07-14 | $28.25 | $28.85 | $28.25 | $28.85 | $28.85 | 1,019 |
| 2022-07-13 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 1 |
| 2022-07-12 | $29.24 | $29.36 | $29.24 | $29.36 | $29.36 | 21,967 |
| 2022-07-11 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 713 |
| 2022-07-08 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 45 |
| 2022-07-07 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-07-06 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 0 |
| 2022-07-05 | $29.49 | $29.60 | $29.15 | $29.60 | $29.60 | 2,495 |
| 2022-07-01 | $29.28 | $29.43 | $29.23 | $29.30 | $29.30 | 14,095 |
| 2022-06-30 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 59 |
| 2022-06-29 | $29.29 | $29.29 | $29.26 | $29.26 | $29.26 | 1,813 |
| 2022-06-28 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 879 |
| 2022-06-27 | $29.48 | $29.70 | $29.48 | $29.70 | $29.70 | 3,672 |
| 2022-06-24 | $29.32 | $29.32 | $29.28 | $29.28 | $29.28 | 1,429 |
| 2022-06-23 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 2,023 |
| 2022-06-22 | $28.59 | $28.59 | $28.59 | $28.59 | $28.59 | 928 |
| 2022-06-21 | $28.59 | $28.73 | $28.58 | $28.73 | $28.73 | 810 |
| 2022-06-17 | $27.95 | $28.18 | $27.85 | $28.18 | $28.18 | 1,978 |
| 2022-06-16 | $27.69 | $28.05 | $27.69 | $28.05 | $28.05 | 1,744 |
| 2022-06-15 | $28.26 | $28.32 | $28.26 | $28.32 | $28.32 | 1,692 |
| 2022-06-14 | $27.78 | $27.78 | $27.78 | $27.78 | $27.78 | 489 |
| 2022-06-13 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 12 |
| 2022-06-10 | $29.20 | $29.25 | $29.20 | $29.25 | $29.25 | 2,123 |
| 2022-06-09 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 2,724 |
| 2022-06-08 | $30.96 | $30.96 | $30.47 | $30.47 | $30.47 | 820 |
| 2022-06-07 | $30.55 | $30.63 | $30.49 | $30.63 | $30.63 | 9,677 |
| 2022-06-06 | $31.15 | $31.15 | $30.98 | $30.98 | $30.98 | 881 |
| 2022-06-03 | $30.80 | $30.92 | $30.80 | $30.92 | $30.92 | 11,243 |
| 2022-06-02 | $31.05 | $31.10 | $30.90 | $30.92 | $30.92 | 3,098 |
| 2022-06-01 | $31.51 | $31.51 | $30.83 | $30.85 | $30.85 | 5,806 |
| 2022-05-31 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0 |
| 2022-05-27 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 217 |
| 2022-05-26 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 200 |
| 2022-05-25 | $30.67 | $30.67 | $30.55 | $30.55 | $30.55 | 3,582 |
| 2022-05-24 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 109 |
| 2022-05-23 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 9 |
| 2022-05-20 | $30.08 | $30.08 | $29.65 | $30.05 | $30.05 | 7,828 |
| 2022-05-19 | $30.40 | $30.40 | $30.06 | $30.35 | $30.35 | 1,003 |
| 2022-05-18 | $30.96 | $31.00 | $30.15 | $30.15 | $30.15 | 1,588 |
| 2022-05-17 | $31.03 | $31.30 | $31.03 | $31.29 | $31.29 | 5,341 |
| 2022-05-16 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 39 |
| 2022-05-13 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 905 |
| 2022-05-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 232 |
| 2022-05-11 | $30.85 | $30.95 | $30.00 | $30.00 | $29.75 | 1,414 |
| 2022-05-10 | $31.12 | $31.12 | $30.20 | $30.20 | $29.95 | 2,266 |
| 2022-05-09 | $31.29 | $31.29 | $30.90 | $31.19 | $30.93 | 3,083 |
| 2022-05-06 | $32.26 | $32.26 | $31.88 | $32.00 | $31.74 | 991 |
| 2022-05-05 | $32.54 | $32.65 | $32.47 | $32.65 | $32.38 | 3,981 |
| 2022-05-04 | $32.71 | $32.71 | $32.71 | $32.71 | $32.44 | 114 |
| 2022-05-03 | $32.29 | $32.95 | $32.22 | $32.95 | $32.68 | 27,265 |
| 2022-05-02 | $32.77 | $33.55 | $32.27 | $33.55 | $33.27 | 3,229 |
| 2022-04-29 | $34.28 | $34.38 | $34.28 | $34.38 | $34.09 | 7,229 |
| 2022-04-28 | $34.30 | $34.30 | $34.30 | $34.30 | $34.01 | 777 |
| 2022-04-27 | $34.55 | $34.55 | $34.33 | $34.33 | $34.05 | 14,429 |
| 2022-04-26 | $34.63 | $34.63 | $34.63 | $34.63 | $34.34 | 4,609 |
| 2022-04-25 | $34.78 | $34.78 | $34.63 | $34.63 | $34.34 | 4,609 |
| 2022-04-22 | $35.50 | $35.50 | $35.50 | $35.50 | $35.21 | 12,372 |
| 2022-04-21 | $36.15 | $36.15 | $36.15 | $36.15 | $35.85 | 0 |
| 2022-04-20 | $35.87 | $36.15 | $35.87 | $36.15 | $35.85 | 9,470 |
| 2022-04-19 | $35.15 | $35.55 | $35.15 | $35.55 | $35.26 | 1,090 |
| 2022-04-18 | $35.37 | $35.37 | $35.37 | $35.37 | $35.08 | 0 |
| 2022-04-14 | $35.37 | $35.37 | $35.37 | $35.37 | $35.08 | 278 |
| 2022-04-13 | $34.85 | $35.06 | $34.85 | $35.06 | $34.77 | 1,006 |
| 2022-04-12 | $35.06 | $35.06 | $35.06 | $35.06 | $34.77 | 3,278 |
| 2022-04-11 | $35.10 | $35.10 | $35.10 | $35.10 | $34.81 | 0 |
| 2022-04-08 | $35.45 | $35.45 | $35.10 | $35.10 | $34.81 | 1,480 |
| 2022-04-07 | $34.97 | $35.15 | $34.97 | $35.00 | $34.71 | 2,238 |
| 2022-04-06 | $35.26 | $35.60 | $35.15 | $35.15 | $34.86 | 15,374 |
| 2022-04-05 | $35.46 | $35.46 | $35.30 | $35.30 | $35.01 | 3,536 |
| 2022-04-04 | $35.59 | $35.59 | $35.26 | $35.27 | $34.98 | 9,288 |
| 2022-04-01 | $35.17 | $35.55 | $35.17 | $35.55 | $35.26 | 2,353 |
| 2022-03-31 | $35.72 | $35.85 | $35.45 | $35.45 | $35.16 | 16,064 |
| 2022-03-30 | $35.65 | $35.65 | $35.65 | $35.65 | $35.36 | 760 |
| 2022-03-29 | $35.27 | $35.44 | $35.17 | $35.38 | $35.09 | 7,991 |
| 2022-03-28 | $34.57 | $34.57 | $34.57 | $34.57 | $34.29 | 558 |
| 2022-03-25 | $34.44 | $34.44 | $34.44 | $34.44 | $34.15 | 355 |
| 2022-03-24 | $34.25 | $34.25 | $34.25 | $34.25 | $33.97 | 2,000 |
| 2022-03-23 | $33.95 | $33.95 | $33.95 | $33.95 | $33.67 | 1,449 |
| 2022-03-22 | $34.23 | $34.23 | $34.23 | $34.23 | $33.95 | 3,402 |
| 2022-03-21 | $34.15 | $34.25 | $34.15 | $34.25 | $33.97 | 4,611 |
| 2022-03-18 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 321 |
| 2022-03-17 | $33.94 | $33.94 | $33.94 | $33.94 | $33.66 | 321 |
| 2022-03-16 | $33.38 | $33.38 | $33.38 | $33.38 | $33.11 | 0 |
| 2022-03-15 | $33.46 | $33.46 | $33.38 | $33.38 | $33.11 | 262 |
| 2022-03-14 | $33.93 | $33.93 | $33.50 | $33.50 | $33.22 | 1,762 |
| 2022-03-11 | $33.65 | $33.65 | $33.65 | $33.65 | $33.37 | 0 |
| 2022-03-10 | $33.42 | $33.65 | $33.20 | $33.65 | $33.37 | 2,914 |
| 2022-03-09 | $33.43 | $33.43 | $33.43 | $33.43 | $33.15 | 0 |
| 2022-03-08 | $33.24 | $33.45 | $33.24 | $33.43 | $33.15 | 3,669 |
| 2022-03-07 | $33.94 | $33.94 | $33.88 | $33.88 | $33.60 | 15,064 |
| 2022-03-04 | $33.59 | $34.05 | $33.50 | $34.05 | $33.77 | 2,798 |
| 2022-03-03 | $33.82 | $33.83 | $33.82 | $33.83 | $33.55 | 2,040 |
| 2022-03-02 | $33.35 | $33.65 | $33.35 | $33.65 | $33.37 | 2,715 |
| 2022-03-01 | $32.91 | $33.10 | $32.87 | $33.10 | $32.83 | 7,334 |
| 2022-02-28 | $33.12 | $33.21 | $32.75 | $32.75 | $32.48 | 1,733 |
| 2022-02-25 | $33.11 | $33.19 | $33.10 | $33.10 | $32.83 | 1,669 |
| 2022-02-24 | $32.10 | $32.22 | $31.90 | $31.90 | $31.64 | 2,842 |
| 2022-02-23 | $32.90 | $32.90 | $32.90 | $32.90 | $32.63 | 2,234 |
| 2022-02-22 | $32.80 | $33.15 | $32.59 | $32.75 | $32.48 | 62,044 |
| 2022-02-18 | $33.22 | $33.22 | $33.09 | $33.15 | $32.88 | 88,284 |
| 2022-02-17 | $33.05 | $33.35 | $33.05 | $33.35 | $33.08 | 8,843 |
| 2022-02-16 | $33.27 | $33.27 | $33.15 | $33.27 | $33.00 | 4,791 |
| 2022-02-15 | $33.34 | $33.34 | $33.15 | $33.25 | $32.98 | 8,150 |
| 2022-02-14 | $33.00 | $33.25 | $32.89 | $33.25 | $32.98 | 9,853 |
| 2022-02-11 | $33.52 | $33.52 | $33.48 | $33.48 | $33.21 | 1,037 |
| 2022-02-10 | $34.22 | $34.22 | $34.20 | $34.20 | $33.69 | 1,070 |
| 2022-02-09 | $33.90 | $33.90 | $33.90 | $33.90 | $33.39 | 2,505 |
| 2022-02-08 | $33.59 | $33.59 | $33.59 | $33.59 | $33.08 | 6,202 |
| 2022-02-07 | $33.77 | $34.05 | $33.77 | $34.05 | $33.54 | 972 |
| 2022-02-04 | $34.10 | $34.10 | $33.52 | $34.10 | $33.59 | 8,255 |
| 2022-02-03 | $34.36 | $34.56 | $34.36 | $34.56 | $34.04 | 4,996 |
| 2022-02-02 | $34.40 | $35.15 | $33.96 | $35.15 | $34.62 | 6,720 |
| 2022-02-01 | $34.14 | $34.40 | $33.98 | $34.40 | $33.88 | 35,000 |
| 2022-01-31 | $33.75 | $34.35 | $33.75 | $34.35 | $33.83 | 25,432 |
| 2022-01-28 | $33.60 | $33.60 | $33.60 | $33.60 | $33.10 | 297 |
| 2022-01-27 | $34.01 | $34.01 | $33.50 | $33.60 | $33.10 | 13,439 |
| 2022-01-26 | $34.20 | $35.00 | $34.20 | $34.35 | $33.83 | 65,651 |
| 2022-01-25 | $33.69 | $34.11 | $33.49 | $33.77 | $33.26 | 3,748 |
| 2022-01-24 | $33.28 | $33.55 | $33.01 | $33.55 | $33.05 | 8,059 |
| 2022-01-21 | $34.15 | $34.34 | $34.15 | $34.34 | $33.82 | 9,363 |
| 2022-01-20 | $34.92 | $35.20 | $34.92 | $35.20 | $34.67 | 3,274 |
| 2022-01-19 | $35.16 | $35.33 | $35.05 | $35.33 | $34.80 | 47,948 |
| 2022-01-18 | $35.45 | $35.45 | $35.45 | $35.45 | $34.92 | 2,826 |
| 2022-01-14 | $35.71 | $35.71 | $35.45 | $35.45 | $34.92 | 7,031 |
| 2022-01-13 | $36.25 | $36.30 | $36.07 | $36.25 | $35.71 | 6,192 |
| 2022-01-12 | $36.10 | $36.10 | $36.10 | $36.10 | $35.56 | 852 |
| 2022-01-11 | $35.93 | $35.93 | $35.43 | $35.60 | $35.07 | 7,567 |
| 2022-01-10 | $35.83 | $35.83 | $35.53 | $35.68 | $35.14 | 8,416 |
| 2022-01-07 | $35.98 | $35.98 | $35.98 | $35.98 | $35.44 | 1,274 |
| 2022-01-06 | $36.20 | $36.22 | $36.02 | $36.02 | $35.48 | 6,145 |
| 2022-01-05 | $36.65 | $36.65 | $36.36 | $36.65 | $36.10 | 13,913 |
| 2022-01-04 | $36.66 | $36.88 | $36.66 | $36.76 | $36.21 | 6,781 |
| 2022-01-03 | $36.51 | $36.51 | $36.15 | $36.15 | $35.61 | 3,535 |
| 2021-12-31 | $36.50 | $36.50 | $36.50 | $36.50 | $35.95 | 104 |
| 2021-12-30 | $36.10 | $36.10 | $36.10 | $36.10 | $35.56 | 6,795 |
| 2021-12-29 | $36.05 | $36.11 | $36.02 | $36.10 | $35.56 | 10,367 |
| 2021-12-28 | $35.65 | $35.65 | $35.65 | $35.65 | $35.11 | 0 |
| 2021-12-27 | $35.65 | $35.65 | $35.65 | $35.65 | $35.11 | 0 |
| 2021-12-23 | $35.57 | $35.65 | $35.54 | $35.65 | $35.11 | 2,880 |
| 2021-12-22 | $35.42 | $35.44 | $35.35 | $35.44 | $34.91 | 9,683 |
| 2021-12-21 | $34.86 | $35.29 | $34.86 | $35.25 | $34.72 | 10,684 |
| 2021-12-20 | $34.60 | $34.60 | $34.41 | $34.47 | $33.96 | 18,926 |
| 2021-12-17 | $35.07 | $35.08 | $35.07 | $35.08 | $34.55 | 3,630 |
| 2021-12-16 | $35.39 | $35.40 | $35.37 | $35.37 | $34.84 | 12,901 |
| 2021-12-15 | $34.73 | $34.82 | $34.73 | $34.80 | $34.27 | 69,342 |
| 2021-12-14 | $34.80 | $34.80 | $34.80 | $34.80 | $34.28 | 0 |
| 2021-12-13 | $34.76 | $34.80 | $34.76 | $34.80 | $34.28 | 44,096 |
| 2021-12-10 | $35.13 | $35.13 | $34.76 | $34.76 | $34.23 | 17,668 |
| 2021-12-09 | $34.99 | $34.99 | $34.99 | $34.99 | $34.46 | 419 |
| 2021-12-08 | $35.28 | $35.28 | $35.24 | $35.24 | $34.71 | 42,197 |
| 2021-12-07 | $35.22 | $35.22 | $35.22 | $35.22 | $34.69 | 1,388 |
| 2021-12-06 | $34.04 | $34.04 | $34.04 | $34.04 | $33.53 | 0 |
| 2021-12-03 | $34.04 | $34.04 | $34.04 | $34.04 | $33.53 | 293 |
| 2021-12-02 | $33.73 | $33.83 | $33.73 | $33.83 | $33.32 | 45,989 |
| 2021-12-01 | $34.17 | $34.17 | $34.17 | $34.17 | $33.66 | 1,038 |
| 2021-11-30 | $34.29 | $34.40 | $33.98 | $34.40 | $33.88 | 6,206 |
| 2021-11-29 | $35.70 | $35.70 | $35.70 | $35.70 | $35.16 | 173 |
| 2021-11-26 | $34.55 | $34.55 | $34.55 | $34.55 | $34.03 | 3,214 |
| 2021-11-24 | $35.23 | $35.23 | $35.23 | $35.23 | $34.70 | 3,134 |
| 2021-11-23 | $34.96 | $34.96 | $34.96 | $34.96 | $34.43 | 965 |
| 2021-11-22 | $35.25 | $35.28 | $35.25 | $35.28 | $34.75 | 3,550 |
| 2021-11-19 | $35.26 | $35.26 | $35.26 | $35.26 | $34.73 | 0 |
| 2021-11-18 | $35.26 | $35.26 | $35.26 | $35.26 | $34.73 | 153 |
| 2021-11-17 | $34.49 | $34.70 | $34.49 | $34.70 | $34.18 | 4,617 |
| 2021-11-16 | $35.22 | $35.22 | $35.12 | $35.15 | $34.62 | 5,602 |
| 2021-11-15 | $34.85 | $34.90 | $34.85 | $34.90 | $34.38 | 8,867 |
| 2021-11-12 | $34.82 | $34.82 | $34.79 | $34.79 | $34.27 | 558 |
| 2021-11-11 | $34.92 | $34.92 | $34.92 | $34.92 | $34.39 | 2,779 |
| 2021-11-10 | $34.92 | $34.92 | $34.92 | $34.92 | $34.20 | 797 |
| 2021-11-09 | $35.00 | $35.00 | $35.00 | $35.00 | $34.28 | 45 |
| 2021-11-08 | $35.00 | $35.00 | $35.00 | $35.00 | $34.28 | 84 |
| 2021-11-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.28 | 18 |
| 2021-11-04 | $35.00 | $35.00 | $35.00 | $35.00 | $34.28 | 2,286 |
| 2021-11-03 | $34.96 | $34.96 | $34.96 | $34.96 | $34.24 | 0 |
| 2021-11-02 | $34.04 | $34.04 | $34.04 | $34.04 | $33.35 | 3,312 |
| 2021-11-01 | $34.06 | $34.06 | $34.01 | $34.04 | $33.35 | 3,312 |
| 2021-10-29 | $34.73 | $34.73 | $34.56 | $34.56 | $33.85 | 2,499 |
| 2021-10-28 | $34.41 | $34.41 | $34.41 | $34.41 | $33.71 | 0 |
| 2021-10-27 | $34.41 | $34.41 | $34.41 | $34.41 | $33.71 | 132 |
| 2021-10-26 | $34.43 | $34.43 | $34.40 | $34.40 | $33.69 | 4,057 |
| 2021-10-25 | $34.15 | $34.45 | $34.15 | $34.45 | $33.74 | 8,400 |
| 2021-10-22 | $34.38 | $34.47 | $34.37 | $34.37 | $33.66 | 121,123 |
| 2021-10-21 | $34.37 | $34.37 | $34.37 | $34.37 | $33.66 | 453 |
| 2021-10-20 | $33.87 | $33.87 | $33.87 | $33.87 | $33.18 | 0 |
| 2021-10-19 | $33.87 | $33.87 | $33.87 | $33.87 | $33.18 | 1,650 |
| 2021-10-18 | $33.94 | $34.05 | $33.94 | $34.05 | $33.35 | 1,350 |
| 2021-10-15 | $34.08 | $34.08 | $34.08 | $34.08 | $33.38 | 1,279 |
| 2021-10-14 | $33.74 | $33.81 | $33.74 | $33.81 | $33.12 | 10,075 |
| 2021-10-13 | $33.09 | $33.09 | $33.09 | $33.09 | $32.41 | 6,045 |
| 2021-10-12 | $33.08 | $33.10 | $33.08 | $33.10 | $32.42 | 920 |
| 2021-10-11 | $32.62 | $32.63 | $32.62 | $32.63 | $31.96 | 1,816 |
| 2021-10-08 | $32.89 | $32.89 | $32.89 | $32.89 | $32.22 | 7,821 |
| 2021-10-07 | $32.04 | $32.04 | $32.04 | $32.04 | $31.38 | 0 |
| 2021-10-06 | $32.04 | $32.04 | $32.04 | $32.04 | $31.38 | 587 |
| 2021-10-05 | $32.65 | $32.65 | $32.36 | $32.40 | $31.74 | 7,200 |
| 2021-10-04 | $32.32 | $32.66 | $32.32 | $32.66 | $31.99 | 4,230 |
| 2021-10-01 | $32.35 | $32.35 | $32.08 | $32.08 | $31.43 | 12,613 |
| 2021-09-30 | $32.56 | $32.56 | $32.46 | $32.46 | $31.79 | 2,252 |
| 2021-09-29 | $32.66 | $32.72 | $32.66 | $32.72 | $32.05 | 29,652 |
| 2021-09-28 | $32.38 | $32.39 | $32.37 | $32.37 | $31.70 | 31,260 |
| 2021-09-27 | $32.94 | $32.94 | $32.94 | $32.94 | $32.26 | 31 |
| 2021-09-24 | $32.94 | $32.94 | $32.94 | $32.94 | $32.26 | 504 |
| 2021-09-23 | $33.23 | $33.23 | $33.23 | $33.23 | $32.55 | 1,388 |
| 2021-09-22 | $32.71 | $32.71 | $32.71 | $32.71 | $32.04 | 333 |
| 2021-09-21 | $33.02 | $33.03 | $33.02 | $33.03 | $32.35 | 2,635 |
| 2021-09-20 | $33.64 | $33.64 | $33.64 | $33.64 | $32.95 | 0 |
| 2021-09-17 | $33.64 | $33.64 | $33.64 | $33.64 | $32.95 | 0 |
| 2021-09-16 | $33.64 | $33.64 | $33.64 | $33.64 | $32.95 | 0 |
| 2021-09-15 | $33.64 | $33.64 | $33.64 | $33.64 | $32.95 | 0 |
| 2021-09-14 | $33.64 | $33.64 | $33.64 | $33.64 | $32.95 | 3 |
| 2021-09-13 | $33.64 | $33.64 | $33.64 | $33.64 | $32.95 | 534 |
| 2021-09-10 | $33.31 | $33.31 | $33.31 | $33.31 | $32.62 | 2,803 |
| 2021-09-09 | $33.92 | $33.92 | $33.92 | $33.92 | $33.23 | 1,050 |
| 2021-09-08 | $34.18 | $34.18 | $34.18 | $34.18 | $33.48 | 135 |
| 2021-09-07 | $34.18 | $34.18 | $34.18 | $34.18 | $33.48 | 67 |
| 2021-09-03 | $34.18 | $34.18 | $34.18 | $34.18 | $33.48 | 199 |
| 2021-09-02 | $34.19 | $34.19 | $34.19 | $34.19 | $33.49 | 0 |
| 2021-09-01 | $34.19 | $34.19 | $34.19 | $34.19 | $33.49 | 377 |
| 2021-08-31 | $33.85 | $33.85 | $33.81 | $33.82 | $33.12 | 3,644 |
| 2021-08-30 | $33.37 | $33.37 | $33.37 | $33.37 | $32.68 | 0 |
| 2021-08-27 | $33.37 | $33.37 | $33.37 | $33.37 | $32.68 | 6,625 |
| 2021-08-26 | $32.88 | $32.88 | $32.88 | $32.88 | $32.21 | 27 |
| 2021-08-25 | $32.88 | $32.88 | $32.88 | $32.88 | $32.21 | 0 |
| 2021-08-24 | $32.88 | $32.88 | $32.88 | $32.88 | $32.21 | 924 |
| 2021-08-23 | $32.90 | $32.90 | $32.90 | $32.90 | $32.23 | 1,140 |
| 2021-08-20 | $32.90 | $32.90 | $32.90 | $32.90 | $32.23 | 149 |
| 2021-08-19 | $32.84 | $32.90 | $32.84 | $32.90 | $32.23 | 3,916 |
| 2021-08-18 | $33.08 | $33.45 | $33.08 | $33.45 | $32.76 | 4,773 |
| 2021-08-17 | $33.14 | $33.14 | $33.14 | $33.14 | $32.46 | 281 |
| 2021-08-16 | $33.25 | $33.25 | $33.25 | $33.25 | $32.57 | 5 |
| 2021-08-13 | $33.25 | $33.25 | $33.25 | $33.25 | $32.57 | 3,735 |
| 2021-08-12 | $33.25 | $33.25 | $33.25 | $33.25 | $32.57 | 520 |
| 2021-08-11 | $33.26 | $33.31 | $33.26 | $33.31 | $32.45 | 9,552 |
| 2021-08-10 | $33.28 | $33.45 | $33.28 | $33.45 | $32.59 | 4,495 |
| 2021-08-09 | $33.44 | $33.44 | $33.41 | $33.41 | $32.54 | 1,707 |
| 2021-08-06 | $33.71 | $33.71 | $33.61 | $33.61 | $32.74 | 10,810 |
| 2021-08-05 | $33.40 | $33.40 | $33.40 | $33.40 | $32.54 | 0 |
| 2021-08-04 | $33.40 | $33.40 | $33.40 | $33.40 | $32.54 | 132 |
| 2021-08-03 | $33.28 | $33.28 | $33.28 | $33.28 | $32.42 | 448 |
| 2021-08-02 | $33.57 | $33.94 | $33.20 | $33.20 | $32.34 | 1,997 |
| 2021-07-30 | $33.75 | $33.75 | $33.75 | $33.75 | $32.88 | 15 |
| 2021-07-29 | $33.75 | $33.75 | $33.75 | $33.75 | $32.88 | 1,605 |
| 2021-07-28 | $33.45 | $33.45 | $33.45 | $33.45 | $32.58 | 63 |
| 2021-07-27 | $33.45 | $33.45 | $33.45 | $33.45 | $32.58 | 1,982 |
| 2021-07-26 | $33.40 | $33.40 | $33.40 | $33.40 | $32.54 | 89 |
| 2021-07-23 | $33.40 | $33.40 | $33.40 | $33.40 | $32.54 | 189 |
| 2021-07-22 | $32.95 | $32.95 | $32.95 | $32.95 | $32.10 | 393 |
| 2021-07-21 | $32.86 | $32.86 | $32.86 | $32.86 | $32.01 | 0 |
| 2021-07-20 | $32.86 | $32.86 | $32.86 | $32.86 | $32.01 | 0 |
| 2021-07-19 | $32.86 | $32.86 | $32.86 | $32.86 | $32.01 | 9,819 |
| 2021-07-16 | $33.03 | $33.03 | $33.03 | $33.03 | $32.18 | 0 |
| 2021-07-15 | $33.03 | $33.03 | $33.03 | $33.03 | $32.18 | 2,855 |
| 2021-07-14 | $33.18 | $33.18 | $33.18 | $33.18 | $32.32 | 224 |
| 2021-07-13 | $33.18 | $33.18 | $33.18 | $33.18 | $32.32 | 622 |
| 2021-07-12 | $33.18 | $33.18 | $33.18 | $33.18 | $32.33 | 1,181 |
| 2021-07-09 | $32.72 | $32.72 | $32.65 | $32.65 | $31.80 | 476 |
| 2021-07-08 | $31.98 | $32.41 | $31.97 | $32.41 | $31.57 | 21,808 |
| 2021-07-07 | $32.52 | $32.52 | $32.52 | $32.52 | $31.68 | 476 |
| 2021-07-06 | $32.06 | $32.10 | $32.06 | $32.10 | $31.27 | 951 |
| 2021-07-02 | $32.04 | $32.04 | $32.04 | $32.04 | $31.22 | 23 |
| 2021-07-01 | $31.98 | $32.05 | $31.89 | $32.04 | $31.22 | 19,577 |
| 2021-06-30 | $32.45 | $32.45 | $32.45 | $32.45 | $31.61 | 37 |
| 2021-06-29 | $32.45 | $32.45 | $32.45 | $32.45 | $31.61 | 2,672 |
| 2021-06-28 | $32.19 | $32.19 | $32.19 | $32.19 | $31.36 | 1,808 |
| 2021-06-25 | $32.43 | $32.43 | $32.43 | $32.43 | $31.59 | 0 |
| 2021-06-24 | $32.43 | $32.43 | $32.43 | $32.43 | $31.59 | 0 |
| 2021-06-23 | $32.45 | $32.45 | $32.43 | $32.43 | $31.59 | 1,549 |
| 2021-06-22 | $32.14 | $32.14 | $32.14 | $32.14 | $31.31 | 0 |
| 2021-06-21 | $32.14 | $32.14 | $32.14 | $32.14 | $31.31 | 1,695 |
| 2021-06-18 | $32.11 | $32.30 | $32.08 | $32.30 | $31.47 | 44,458 |
| 2021-06-17 | $32.28 | $32.28 | $32.27 | $32.27 | $31.43 | 13,110 |
| 2021-06-16 | $32.89 | $32.89 | $32.71 | $32.73 | $31.88 | 34,680 |
| 2021-06-15 | $33.15 | $33.15 | $32.83 | $32.83 | $31.98 | 20,153 |
| 2021-06-14 | $32.89 | $32.89 | $32.89 | $32.89 | $32.04 | 831 |
| 2021-06-11 | $32.89 | $32.89 | $32.89 | $32.89 | $32.04 | 12,464 |
| 2021-06-10 | $32.89 | $32.97 | $32.89 | $32.96 | $32.11 | 19,690 |
| 2021-06-09 | $32.83 | $32.97 | $32.83 | $32.97 | $32.12 | 3,199 |
| 2021-06-08 | $32.91 | $32.91 | $32.74 | $32.74 | $31.90 | 8,678 |
| 2021-06-07 | $32.36 | $32.36 | $32.36 | $32.36 | $31.52 | 234 |
| 2021-06-04 | $32.11 | $32.11 | $32.03 | $32.03 | $31.20 | 13,600 |
| 2021-06-03 | $32.10 | $32.13 | $32.10 | $32.13 | $31.30 | 61,316 |
| 2021-06-02 | $31.84 | $31.84 | $31.83 | $31.83 | $31.01 | 1,404 |
| 2021-06-01 | $31.64 | $31.64 | $31.41 | $31.45 | $30.63 | 1,222 |
| 2021-05-28 | $31.22 | $31.30 | $31.22 | $31.30 | $30.49 | 1,448 |
| 2021-05-27 | $31.21 | $31.21 | $31.21 | $31.21 | $30.40 | 705 |
| 2021-05-26 | $30.78 | $30.78 | $30.78 | $30.78 | $29.99 | 0 |
| 2021-05-25 | $30.78 | $30.78 | $30.78 | $30.78 | $29.99 | 0 |
| 2021-05-24 | $30.78 | $30.78 | $30.78 | $30.78 | $29.99 | 1,140 |
| 2021-05-21 | $30.11 | $30.11 | $30.11 | $30.11 | $29.33 | 0 |
| 2021-05-20 | $30.11 | $30.11 | $30.11 | $30.11 | $29.33 | 0 |
| 2021-05-19 | $29.95 | $30.11 | $29.95 | $30.11 | $29.33 | 2,670 |
| 2021-05-18 | $30.48 | $30.48 | $30.48 | $30.48 | $29.69 | 2,231 |
| 2021-05-17 | $30.43 | $30.43 | $30.43 | $30.43 | $29.64 | 0 |
| 2021-05-14 | $30.43 | $30.43 | $30.43 | $30.43 | $29.64 | 363 |
| 2021-05-13 | $30.02 | $31.15 | $30.02 | $31.15 | $30.35 | 965 |
| 2021-05-12 | $30.49 | $30.49 | $30.49 | $30.49 | $29.50 | 355 |
| 2021-05-11 | $30.59 | $30.59 | $30.50 | $30.50 | $29.50 | 2,608 |
| 2021-05-10 | $30.53 | $30.53 | $30.53 | $30.53 | $29.53 | 0 |
| 2021-05-07 | $30.53 | $30.53 | $30.53 | $30.53 | $29.53 | 331 |
| 2021-05-06 | $30.53 | $30.53 | $30.53 | $30.53 | $29.53 | 326 |
| 2021-05-05 | $30.96 | $30.96 | $30.34 | $30.34 | $29.35 | 15,203 |
| 2021-05-04 | $31.00 | $31.00 | $31.00 | $31.00 | $29.99 | 0 |
| 2021-05-03 | $31.34 | $31.34 | $31.00 | $31.00 | $29.99 | 4,522 |
| 2021-04-30 | $30.95 | $30.95 | $30.95 | $30.95 | $29.94 | 0 |
| 2021-04-29 | $30.95 | $30.95 | $30.95 | $30.95 | $29.94 | 359 |
| 2021-04-28 | $30.98 | $30.98 | $30.98 | $30.98 | $29.98 | 156 |
| 2021-04-27 | $30.93 | $30.93 | $30.93 | $30.93 | $29.92 | 210 |
| 2021-04-26 | $31.09 | $31.09 | $31.09 | $31.09 | $30.07 | 207 |
| 2021-04-23 | $30.72 | $30.85 | $30.60 | $30.60 | $29.60 | 991 |
| 2021-04-22 | $30.82 | $30.82 | $30.70 | $30.75 | $29.75 | 8,603 |
| 2021-04-21 | $30.58 | $30.90 | $30.58 | $30.80 | $29.79 | 11,776 |
| 2021-04-20 | $30.60 | $30.60 | $30.41 | $30.41 | $29.42 | 13,756 |
| 2021-04-19 | $30.27 | $30.27 | $30.27 | $30.27 | $29.28 | 66 |
| 2021-04-16 | $30.32 | $30.32 | $30.27 | $30.27 | $29.28 | 346 |
| 2021-04-15 | $30.05 | $30.05 | $30.05 | $30.05 | $29.07 | 869 |
| 2021-04-14 | $30.05 | $30.05 | $30.05 | $30.05 | $29.07 | 200 |
| 2021-04-13 | $29.77 | $29.92 | $29.77 | $29.92 | $28.95 | 3,761 |
| 2021-04-12 | $29.44 | $29.44 | $29.44 | $29.44 | $28.49 | 9,562 |
| 2021-04-09 | $29.66 | $29.66 | $29.66 | $29.66 | $28.70 | 26 |
| 2021-04-08 | $29.66 | $29.66 | $29.66 | $29.66 | $28.70 | 70 |
| 2021-04-07 | $29.66 | $29.66 | $29.66 | $29.66 | $28.70 | 480 |
| 2021-04-06 | $29.66 | $29.66 | $29.66 | $29.66 | $28.69 | 370 |
| 2021-04-05 | $29.00 | $29.00 | $29.00 | $29.00 | $28.06 | 7 |
| 2021-04-01 | $29.11 | $29.22 | $29.00 | $29.00 | $28.06 | 2,118 |
| 2021-03-31 | $29.10 | $29.10 | $29.01 | $29.01 | $28.07 | 2,179 |
| 2021-03-30 | $29.19 | $29.19 | $29.19 | $29.19 | $28.24 | 222 |
| 2021-03-29 | $29.20 | $29.20 | $29.20 | $29.20 | $28.25 | 14,447 |
| 2021-03-26 | $28.61 | $28.61 | $28.61 | $28.61 | $27.67 | 0 |
| 2021-03-25 | $28.26 | $28.61 | $28.26 | $28.61 | $27.67 | 3,724 |
| 2021-03-24 | $28.92 | $28.92 | $28.71 | $28.76 | $27.82 | 4,503 |
| 2021-03-23 | $28.73 | $28.73 | $28.73 | $28.73 | $27.80 | 3,054 |
| 2021-03-22 | $28.67 | $28.67 | $28.67 | $28.67 | $27.74 | 1,310 |
| 2021-03-19 | $29.03 | $29.03 | $28.93 | $28.93 | $27.99 | 4,486 |
| 2021-03-18 | $29.09 | $29.09 | $29.09 | $29.09 | $28.15 | 0 |
| 2021-03-17 | $29.19 | $29.19 | $29.09 | $29.09 | $28.15 | 1,668 |
| 2021-03-16 | $29.49 | $29.49 | $29.29 | $29.29 | $28.34 | 6,725 |
| 2021-03-15 | $29.13 | $29.13 | $29.13 | $29.13 | $28.19 | 1,337 |
| 2021-03-12 | $28.18 | $28.18 | $28.18 | $28.18 | $27.26 | 0 |
| 2021-03-11 | $28.18 | $28.18 | $28.18 | $28.18 | $27.26 | 0 |
| 2021-03-10 | $28.18 | $28.18 | $28.18 | $28.18 | $27.26 | 571 |
| 2021-03-09 | $28.25 | $28.25 | $28.25 | $28.25 | $27.33 | 1,389 |
| 2021-03-08 | $27.97 | $27.97 | $27.97 | $27.97 | $27.06 | 38,440 |
| 2021-03-05 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 9,752 |
| 2021-03-04 | $27.75 | $27.75 | $27.75 | $27.75 | $26.85 | 8,276 |
| 2021-03-03 | $27.60 | $27.60 | $27.60 | $27.60 | $26.70 | 387 |
| 2021-03-02 | $27.76 | $27.76 | $27.61 | $27.61 | $26.71 | 40,504 |
| 2021-03-01 | $27.91 | $28.01 | $27.91 | $28.01 | $27.09 | 3,669 |
| 2021-02-26 | $28.81 | $28.81 | $28.81 | $28.81 | $27.88 | 5,853 |
| 2021-02-25 | $28.92 | $28.92 | $28.81 | $28.81 | $27.88 | 5,853 |
| 2021-02-24 | $27.68 | $27.68 | $27.68 | $27.68 | $26.78 | 1,044 |
| 2021-02-23 | $27.68 | $27.68 | $27.68 | $27.68 | $26.78 | 1,044 |
| 2021-02-22 | $27.68 | $27.68 | $27.68 | $27.68 | $26.78 | 0 |
| 2021-02-19 | $27.68 | $27.68 | $27.68 | $27.68 | $26.78 | 3,474 |
| 2021-02-18 | $27.68 | $27.68 | $27.68 | $27.68 | $26.78 | 270 |
| 2021-02-17 | $27.68 | $27.68 | $27.68 | $27.68 | $26.78 | 270 |
| 2021-02-16 | $27.93 | $27.93 | $27.70 | $27.70 | $26.80 | 2,580 |
| 2021-02-12 | $27.83 | $27.83 | $27.83 | $27.83 | $26.93 | 263 |
| 2021-02-11 | $27.54 | $27.54 | $27.54 | $27.54 | $26.65 | 907 |
| 2021-02-10 | $27.54 | $27.54 | $27.54 | $27.54 | $26.47 | 7,988 |
| 2021-02-09 | $27.76 | $27.78 | $27.54 | $27.54 | $26.47 | 7,988 |
| 2021-02-08 | $26.82 | $26.82 | $26.82 | $26.82 | $25.78 | 0 |
| 2021-02-05 | $26.82 | $26.82 | $26.82 | $26.82 | $25.78 | 44 |
| 2021-02-04 | $26.82 | $26.82 | $26.82 | $26.82 | $25.78 | 27 |
| 2021-02-03 | $26.80 | $26.86 | $26.77 | $26.82 | $25.78 | 3,069 |
| 2021-02-02 | $26.75 | $26.75 | $26.75 | $26.75 | $25.71 | 187 |
| 2021-02-01 | $26.29 | $26.41 | $26.29 | $26.41 | $25.38 | 1,229 |
| 2021-01-29 | $26.95 | $26.95 | $26.95 | $26.95 | $25.90 | 880 |
| 2021-01-28 | $26.87 | $26.95 | $26.87 | $26.95 | $25.90 | 3,194 |
| 2021-01-27 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 1,844 |
| 2021-01-26 | $27.03 | $27.03 | $27.03 | $27.03 | $25.98 | 4,959 |
| 2021-01-25 | $27.12 | $27.12 | $27.12 | $27.12 | $26.06 | 1,500 |
| 2021-01-22 | $26.80 | $26.80 | $26.80 | $26.80 | $25.76 | 616 |
| 2021-01-21 | $26.67 | $26.67 | $26.58 | $26.58 | $25.55 | 5,140 |
| 2021-01-20 | $26.20 | $26.20 | $26.20 | $26.20 | $25.18 | 0 |
| 2021-01-19 | $26.20 | $26.20 | $26.20 | $26.20 | $25.18 | 815 |
| 2021-01-15 | $26.12 | $26.12 | $26.12 | $26.12 | $25.11 | 170 |
| 2021-01-14 | $25.90 | $25.90 | $25.90 | $25.90 | $24.89 | 25 |
| 2021-01-13 | $25.90 | $25.90 | $25.90 | $25.90 | $24.89 | 328 |
| 2021-01-12 | $25.61 | $25.61 | $25.55 | $25.55 | $24.56 | 5,111 |
| 2021-01-11 | $25.82 | $25.82 | $25.82 | $25.82 | $24.82 | 2,121 |
| 2021-01-08 | $25.88 | $25.90 | $25.81 | $25.81 | $24.81 | 2,589 |
| 2021-01-07 | $25.68 | $25.68 | $25.48 | $25.48 | $24.49 | 1,937 |
| 2021-01-06 | $25.65 | $25.95 | $25.65 | $25.95 | $24.94 | 12,644 |
| 2021-01-05 | $25.75 | $25.75 | $25.75 | $25.75 | $24.75 | 286 |
| 2021-01-04 | $26.43 | $26.46 | $26.01 | $26.01 | $25.00 | 5,622 |
| 2020-12-31 | $26.60 | $26.60 | $26.60 | $26.60 | $25.56 | 0 |
| 2020-12-30 | $26.60 | $26.60 | $26.60 | $26.60 | $25.56 | 0 |
| 2020-12-29 | $26.17 | $26.60 | $26.17 | $26.60 | $25.56 | 11,028 |
| 2020-12-28 | $25.83 | $25.83 | $25.83 | $25.83 | $24.83 | 0 |
| 2020-12-24 | $25.83 | $25.83 | $25.83 | $25.83 | $24.83 | 0 |
| 2020-12-23 | $25.83 | $25.83 | $25.83 | $25.83 | $24.83 | 7,722 |
| 2020-12-22 | $25.83 | $25.83 | $25.83 | $25.83 | $24.83 | 0 |
| 2020-12-21 | $25.83 | $25.83 | $25.83 | $25.83 | $24.83 | 2,945 |
| 2020-12-18 | $26.77 | $26.77 | $26.55 | $26.55 | $25.52 | 8,346 |
| 2020-12-17 | $26.05 | $26.05 | $26.05 | $26.05 | $25.03 | 0 |
| 2020-12-16 | $26.05 | $26.05 | $26.05 | $26.05 | $25.03 | 303 |
| 2020-12-15 | $26.05 | $26.05 | $26.05 | $26.05 | $25.03 | 382 |
| 2020-12-14 | $19.25 | $19.25 | $18.75 | $19.25 | $18.50 | 2,413 |
| 2020-12-11 | $25.99 | $25.99 | $25.99 | $25.99 | $24.97 | 1,113 |
| 2020-12-10 | $26.70 | $26.70 | $26.70 | $26.70 | $25.66 | 15,174 |
| 2020-12-09 | $26.70 | $26.70 | $26.70 | $26.70 | $25.66 | 0 |
| 2020-12-08 | $26.70 | $26.70 | $26.70 | $26.70 | $25.66 | 0 |
| 2020-12-07 | $26.70 | $26.70 | $26.70 | $26.70 | $25.66 | 0 |
| 2020-12-04 | $26.67 | $26.70 | $26.67 | $26.70 | $25.66 | 15,174 |
| 2020-12-03 | $26.15 | $26.50 | $26.15 | $26.50 | $25.47 | 8,465 |
| 2020-12-02 | $26.20 | $26.23 | $26.05 | $26.05 | $25.03 | 20,361 |
| 2020-12-01 | $26.11 | $26.27 | $26.11 | $26.16 | $25.14 | 26,561 |
| 2020-11-30 | $26.35 | $26.35 | $26.35 | $26.35 | $25.32 | 0 |
| 2020-11-27 | $26.35 | $26.35 | $26.35 | $26.35 | $25.32 | 0 |
| 2020-11-25 | $26.35 | $26.35 | $26.35 | $26.35 | $25.32 | 125 |
| 2020-11-24 | $26.54 | $26.64 | $26.54 | $26.64 | $25.60 | 27,202 |
| 2020-11-23 | $26.15 | $26.15 | $26.15 | $26.15 | $25.13 | 14,265 |
| 2020-11-20 | $25.99 | $26.00 | $25.99 | $26.00 | $24.99 | 15,613 |
| 2020-11-19 | $25.95 | $25.99 | $25.95 | $25.99 | $24.97 | 947 |
| 2020-11-18 | $26.61 | $26.61 | $26.60 | $26.60 | $25.56 | 834 |
| 2020-11-17 | $26.48 | $26.48 | $26.48 | $26.48 | $25.45 | 864 |
| 2020-11-16 | $25.78 | $25.78 | $25.78 | $25.78 | $24.78 | 2,502 |
| 2020-11-13 | $25.78 | $25.78 | $25.78 | $25.78 | $24.78 | 682 |
| 2020-11-12 | $25.95 | $25.95 | $25.95 | $25.95 | $24.94 | 0 |
| 2020-11-11 | $25.95 | $25.95 | $25.95 | $25.95 | $24.94 | 2,062 |
| 2020-11-10 | $25.91 | $25.91 | $25.91 | $25.91 | $24.90 | 834 |
| 2020-11-09 | $25.63 | $25.63 | $25.63 | $25.63 | $24.63 | 711 |
| 2020-11-06 | $24.27 | $24.27 | $24.26 | $24.26 | $23.31 | 4,556 |
| 2020-11-05 | $24.31 | $24.31 | $24.30 | $24.30 | $23.36 | 10,623 |
| 2020-11-04 | $24.02 | $24.02 | $24.02 | $24.02 | $23.08 | 101 |
| 2020-11-03 | $24.02 | $24.02 | $24.02 | $24.02 | $23.08 | 147 |
| 2020-11-02 | $23.45 | $23.45 | $23.45 | $23.45 | $22.54 | 1,869 |
| 2020-10-30 | $23.89 | $23.89 | $23.89 | $23.89 | $22.96 | 0 |
| 2020-10-29 | $23.89 | $23.89 | $23.89 | $23.89 | $22.96 | 0 |
| 2020-10-28 | $23.89 | $23.89 | $23.89 | $23.89 | $22.96 | 0 |
| 2020-10-27 | $23.89 | $23.89 | $23.89 | $23.89 | $22.96 | 0 |
| 2020-10-26 | $23.89 | $23.89 | $23.89 | $23.89 | $22.96 | 0 |
| 2020-10-23 | $23.89 | $23.89 | $23.89 | $23.89 | $22.96 | 0 |
| 2020-10-22 | $23.89 | $23.89 | $23.89 | $23.89 | $22.96 | 0 |
| 2020-10-21 | $23.89 | $23.89 | $23.89 | $23.89 | $22.96 | 6,111 |
| 2020-10-20 | $24.20 | $24.20 | $24.20 | $24.20 | $23.26 | 70 |
| 2020-10-19 | $24.11 | $24.20 | $24.08 | $24.20 | $23.26 | 12,760 |
| 2020-10-16 | $24.41 | $24.41 | $24.41 | $24.41 | $23.46 | 129 |
| 2020-10-15 | $24.47 | $24.47 | $24.47 | $24.47 | $23.52 | 4,923 |
| 2020-10-14 | $24.47 | $24.47 | $24.47 | $24.47 | $23.52 | 0 |
| 2020-10-13 | $24.73 | $24.73 | $24.47 | $24.47 | $23.52 | 3,918 |
| 2020-10-12 | $25.01 | $25.01 | $25.01 | $25.01 | $24.04 | 0 |
| 2020-10-09 | $25.01 | $25.01 | $25.01 | $25.01 | $24.04 | 0 |
| 2020-10-08 | $25.01 | $25.01 | $25.01 | $25.01 | $24.04 | 0 |
| 2020-10-07 | $25.01 | $25.01 | $25.01 | $25.01 | $24.04 | 0 |
| 2020-10-06 | $25.01 | $25.01 | $25.01 | $25.01 | $24.04 | 0 |
| 2020-10-05 | $25.01 | $25.01 | $25.01 | $25.01 | $24.04 | 2,009 |
| 2020-10-02 | $23.77 | $23.77 | $23.77 | $23.77 | $22.84 | 0 |
| 2020-10-01 | $23.86 | $23.90 | $23.77 | $23.77 | $22.84 | 3,202 |
| 2020-09-30 | $23.92 | $23.92 | $23.75 | $23.75 | $22.82 | 10,981 |
| 2020-09-29 | $23.55 | $23.55 | $23.55 | $23.55 | $22.63 | 889 |
| 2020-09-28 | $23.94 | $23.94 | $23.94 | $23.94 | $23.01 | 6,790 |
| 2020-09-25 | $23.90 | $23.90 | $23.90 | $23.90 | $22.97 | 0 |
| 2020-09-24 | $23.90 | $23.90 | $23.90 | $23.90 | $22.97 | 0 |
| 2020-09-23 | $23.90 | $23.90 | $23.90 | $23.90 | $22.97 | 0 |
| 2020-09-22 | $23.90 | $23.90 | $23.90 | $23.90 | $22.97 | 702 |
| 2020-09-21 | $24.64 | $24.64 | $24.64 | $24.64 | $23.68 | 0 |
| 2020-09-18 | $24.64 | $24.64 | $24.64 | $24.64 | $23.68 | 0 |
| 2020-09-17 | $24.64 | $24.64 | $24.64 | $24.64 | $23.68 | 140 |
| 2020-09-16 | $24.72 | $24.72 | $24.72 | $24.72 | $23.76 | 0 |
| 2020-09-15 | $24.72 | $24.72 | $24.72 | $24.72 | $23.76 | 20 |
| 2020-09-14 | $24.72 | $24.72 | $24.72 | $24.72 | $23.76 | 0 |
| 2020-09-11 | $24.72 | $24.72 | $24.72 | $24.72 | $23.76 | 0 |
| 2020-09-10 | $24.72 | $24.72 | $24.72 | $24.72 | $23.76 | 0 |
| 2020-09-09 | $24.72 | $24.72 | $24.72 | $24.72 | $23.76 | 0 |
| 2020-09-08 | $24.72 | $24.72 | $24.72 | $24.72 | $23.76 | 0 |
| 2020-09-04 | $24.72 | $24.72 | $24.72 | $24.72 | $23.76 | 0 |
| 2020-09-03 | $24.72 | $24.72 | $24.72 | $24.72 | $23.76 | 0 |
| 2020-09-02 | $24.69 | $24.72 | $24.69 | $24.72 | $23.76 | 9,684 |
| 2020-09-01 | $24.37 | $24.37 | $24.29 | $24.36 | $23.41 | 4,864 |
| 2020-08-31 | $24.85 | $24.85 | $24.85 | $24.85 | $23.88 | 1,171 |
| 2020-08-28 | $24.60 | $24.60 | $24.60 | $24.60 | $23.64 | 0 |
| 2020-08-27 | $24.60 | $24.60 | $24.60 | $24.60 | $23.64 | 5,612 |
| 2020-08-26 | $24.00 | $24.00 | $24.00 | $24.00 | $23.07 | 550 |
| 2020-08-25 | $24.44 | $24.44 | $24.00 | $24.00 | $23.07 | 12,164 |
| 2020-08-24 | $24.55 | $24.55 | $24.55 | $24.55 | $23.59 | 19 |
| 2020-08-21 | $24.55 | $24.55 | $24.55 | $24.55 | $23.59 | 0 |
| 2020-08-20 | $24.02 | $24.55 | $24.02 | $24.55 | $23.59 | 14,399 |
| 2020-08-19 | $25.20 | $25.20 | $25.20 | $25.20 | $24.22 | 0 |
| 2020-08-18 | $25.20 | $25.20 | $25.20 | $25.20 | $24.22 | 553 |
| 2020-08-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.22 | 67 |
| 2020-08-14 | $25.20 | $25.20 | $25.20 | $25.20 | $24.22 | 0 |
| 2020-08-13 | $25.20 | $25.20 | $25.20 | $25.20 | $24.22 | 67 |
| 2020-08-12 | $25.20 | $25.20 | $25.20 | $25.20 | $24.22 | 0 |
| 2020-08-11 | $25.24 | $25.24 | $25.20 | $25.20 | $24.22 | 11,175 |
| 2020-08-10 | $24.91 | $25.33 | $24.91 | $25.33 | $24.34 | 5,504 |
| 2020-08-07 | $24.62 | $24.62 | $24.62 | $24.62 | $23.66 | 0 |
| 2020-08-06 | $24.62 | $24.62 | $24.62 | $24.62 | $23.66 | 0 |
| 2020-08-05 | $24.62 | $24.62 | $24.62 | $24.62 | $23.66 | 283 |
| 2020-08-04 | $23.95 | $24.71 | $23.95 | $24.71 | $23.75 | 1,754 |
| 2020-08-03 | $24.08 | $24.08 | $23.85 | $23.85 | $22.92 | 2,344 |
| 2020-07-31 | $24.88 | $24.88 | $24.88 | $24.88 | $23.91 | 0 |
| 2020-07-30 | $24.50 | $24.88 | $24.50 | $24.88 | $23.91 | 6,903 |
| 2020-07-29 | $24.26 | $24.26 | $24.26 | $24.26 | $23.32 | 152 |
| 2020-07-28 | $23.54 | $23.54 | $23.54 | $23.54 | $22.63 | 0 |
| 2020-07-27 | $23.54 | $23.54 | $23.54 | $23.54 | $22.63 | 1,165 |
| 2020-07-24 | $23.54 | $23.54 | $23.54 | $23.54 | $22.63 | 325 |
| 2020-07-23 | $23.55 | $23.55 | $23.54 | $23.54 | $22.63 | 1,101 |
| 2020-07-22 | $23.45 | $23.45 | $23.45 | $23.45 | $22.54 | 0 |
| 2020-07-16 | $23.45 | $23.45 | $23.45 | $23.45 | $22.54 | 451 |
| 2020-07-15 | $23.40 | $26.75 | $23.40 | $26.75 | $25.71 | 1,245 |
| 2020-07-14 | $23.32 | $23.37 | $23.32 | $23.37 | $22.46 | 851 |
| 2020-07-13 | $23.00 | $23.00 | $23.00 | $23.00 | $22.10 | 160 |
| 2020-07-08 | $23.31 | $23.31 | $23.00 | $23.00 | $22.10 | 1,473 |
| 2020-07-07 | $23.61 | $23.61 | $23.60 | $23.60 | $22.68 | 1,255 |
| 2020-07-06 | $24.66 | $24.66 | $24.66 | $24.66 | $23.70 | 280 |
| 2020-07-02 | $24.30 | $24.30 | $24.30 | $24.30 | $23.35 | 91 |
| 2020-07-01 | $23.89 | $24.30 | $23.89 | $24.30 | $23.35 | 3,334 |
| 2020-06-30 | $23.79 | $23.79 | $23.79 | $23.79 | $22.87 | 697 |
| 2020-06-24 | $24.76 | $24.76 | $24.76 | $24.76 | $23.79 | 252 |
| 2020-06-19 | $24.76 | $24.76 | $24.76 | $24.76 | $23.79 | 1,438 |
| 2020-06-17 | $25.19 | $25.19 | $25.19 | $25.19 | $24.20 | 173 |
| 2020-06-10 | $34.50 | $35.00 | $34.50 | $34.50 | $33.16 | 3,018 |
| 2020-06-09 | $26.11 | $26.11 | $26.11 | $26.11 | $25.09 | 578 |
| 2020-06-08 | $26.37 | $26.37 | $26.37 | $26.37 | $25.34 | 387 |
| 2020-06-05 | $26.24 | $26.35 | $26.24 | $26.35 | $25.32 | 1,020 |
| 2020-06-04 | $24.60 | $24.63 | $24.35 | $24.35 | $23.40 | 538 |
| 2020-06-03 | $23.42 | $23.42 | $23.42 | $23.42 | $22.50 | 323 |
| 2020-06-02 | $23.42 | $23.42 | $23.42 | $23.42 | $22.50 | 162 |
| 2020-06-01 | $23.29 | $23.42 | $23.29 | $23.42 | $22.50 | 3,402 |
| 2020-05-28 | $23.38 | $23.38 | $23.34 | $23.34 | $22.43 | 803 |
| 2020-05-27 | $23.45 | $23.75 | $23.45 | $23.75 | $22.82 | 18,563 |
| 2020-05-26 | $22.87 | $22.87 | $22.87 | $22.87 | $21.98 | 2,196 |
| 2020-05-22 | $22.00 | $22.00 | $22.00 | $22.00 | $21.14 | 24 |
| 2020-05-20 | $22.00 | $22.00 | $22.00 | $22.00 | $21.14 | 200 |
| 2020-05-19 | $21.60 | $21.60 | $21.60 | $21.60 | $20.76 | 309 |
| 2020-05-15 | $20.09 | $20.09 | $20.09 | $20.09 | $19.31 | 700 |
| 2020-05-14 | $20.93 | $20.93 | $20.93 | $20.93 | $20.12 | 29 |
| 2020-05-13 | $20.93 | $20.93 | $20.93 | $20.93 | $20.12 | 376 |
| 2020-05-12 | $22.19 | $22.19 | $21.38 | $21.38 | $20.55 | 10,762 |
| 2020-05-11 | $22.31 | $22.31 | $22.30 | $22.30 | $21.43 | 8,965 |
| 2020-05-08 | $22.42 | $22.42 | $22.42 | $22.42 | $21.55 | 550 |
| 2020-05-07 | $22.55 | $22.55 | $22.55 | $22.55 | $21.67 | 215 |
| 2020-05-05 | $22.65 | $22.65 | $22.58 | $22.58 | $21.70 | 1,607 |
| 2020-05-04 | $22.63 | $22.63 | $22.63 | $22.63 | $21.75 | 1,128 |
| 2020-05-01 | $22.58 | $22.72 | $22.51 | $22.63 | $21.75 | 5,043 |
| 2020-04-28 | $22.10 | $22.10 | $22.10 | $22.10 | $21.24 | 53 |
| 2020-04-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.24 | 3,000 |
| 2020-04-23 | $21.97 | $21.97 | $21.97 | $21.97 | $21.11 | 13,552 |
| 2020-04-17 | $22.70 | $22.70 | $22.70 | $22.70 | $21.82 | 5,156 |
| 2020-04-15 | $22.60 | $22.85 | $22.60 | $22.85 | $21.96 | 732 |
| 2020-04-08 | $21.62 | $21.62 | $21.62 | $21.62 | $20.78 | 1,700 |
| 2020-04-06 | $21.00 | $21.00 | $20.60 | $20.60 | $19.80 | 992 |
| 2020-04-03 | $19.20 | $19.20 | $19.20 | $19.20 | $18.45 | 335 |
| 2020-04-02 | $20.19 | $20.28 | $19.95 | $20.03 | $19.25 | 10,118 |
| 2020-04-01 | $20.40 | $20.40 | $19.73 | $19.73 | $18.96 | 2,844 |
| 2020-03-31 | $21.55 | $21.55 | $21.55 | $21.55 | $20.71 | 9,537 |
| 2020-03-26 | $20.50 | $21.33 | $20.50 | $21.05 | $20.23 | 11,245 |
| 2020-03-24 | $18.85 | $18.85 | $18.47 | $18.60 | $17.88 | 2,417 |
| 2020-03-23 | $17.58 | $17.58 | $17.58 | $17.58 | $16.90 | 335 |
| 2020-03-20 | $19.24 | $19.24 | $19.24 | $19.24 | $18.49 | 214 |
| 2020-03-19 | $19.00 | $19.00 | $19.00 | $19.00 | $18.26 | 58 |
| 2020-03-18 | $19.58 | $19.58 | $19.00 | $19.00 | $18.26 | 3,712 |
| 2020-03-17 | $20.52 | $21.40 | $20.52 | $21.40 | $20.57 | 30,380 |
| 2020-03-16 | $22.07 | $22.38 | $21.91 | $22.30 | $21.43 | 44,090 |
| 2020-03-13 | $24.29 | $24.29 | $24.05 | $24.05 | $23.11 | 2,011 |
| 2020-03-12 | $24.15 | $24.15 | $23.77 | $23.77 | $22.84 | 573 |
| 2020-03-10 | $23.00 | $23.00 | $23.00 | $23.00 | $22.10 | 7 |
| 2020-03-09 | $27.77 | $27.77 | $23.00 | $23.00 | $22.10 | 27,598 |
| 2020-03-06 | $29.00 | $29.06 | $29.00 | $29.06 | $27.93 | 550 |
| 2020-03-05 | $29.75 | $29.75 | $29.75 | $29.75 | $28.60 | 1,184 |
| 2020-03-04 | $29.80 | $29.81 | $29.80 | $29.81 | $28.65 | 1,784 |
| 2020-03-03 | $29.61 | $29.61 | $29.30 | $29.45 | $28.30 | 8,360 |
| 2020-03-02 | $28.70 | $29.00 | $28.27 | $28.65 | $27.53 | 14,125 |
| 2020-02-28 | $28.11 | $28.45 | $27.81 | $28.45 | $27.34 | 5,261 |
| 2020-02-27 | $30.06 | $30.06 | $30.06 | $30.06 | $28.88 | 327 |
| 2020-02-26 | $31.22 | $31.30 | $31.22 | $31.30 | $30.08 | 2,269 |
| 2020-02-25 | $31.89 | $31.89 | $25.00 | $31.45 | $30.22 | 26,712 |
| 2020-02-24 | $32.35 | $32.35 | $32.35 | $32.35 | $31.09 | 615 |
| 2020-02-21 | $32.57 | $32.57 | $32.57 | $32.57 | $31.30 | 5,041 |
| 2020-02-20 | $32.14 | $32.20 | $32.12 | $32.14 | $30.89 | 3,150 |
| 2020-02-19 | $32.18 | $32.18 | $32.11 | $32.13 | $30.87 | 17,304 |
| 2020-02-18 | $32.42 | $32.43 | $32.36 | $32.38 | $31.12 | 8,852 |
| 2020-02-14 | $32.04 | $32.04 | $32.04 | $32.04 | $30.79 | 440 |
| 2020-02-13 | $32.04 | $32.04 | $32.04 | $32.04 | $30.79 | 7,094 |
| 2020-02-12 | $32.03 | $32.03 | $32.03 | $32.03 | $30.78 | 6,259 |
| 2020-02-10 | $32.03 | $32.03 | $32.03 | $32.03 | $30.78 | 6,899 |
| 2020-02-06 | $31.98 | $31.98 | $31.98 | $31.98 | $30.73 | 915 |
| 2020-02-05 | $31.67 | $31.67 | $31.67 | $31.67 | $30.43 | 6,569 |
| 2020-02-04 | $31.31 | $31.31 | $31.31 | $31.31 | $30.09 | 5,530 |
| 2020-02-03 | $31.44 | $31.44 | $31.31 | $31.31 | $30.09 | 8,516 |
| 2020-01-31 | $31.47 | $31.47 | $31.47 | $31.47 | $30.24 | 11,961 |
| 2020-01-30 | $31.85 | $31.85 | $31.85 | $31.85 | $30.61 | 5,000 |
| 2020-01-29 | $31.85 | $31.85 | $31.85 | $31.85 | $30.61 | 12,558 |
| 2020-01-28 | $31.85 | $31.85 | $31.85 | $31.85 | $30.61 | 471 |
| 2020-01-27 | $31.85 | $31.85 | $31.85 | $31.85 | $30.61 | 19,857 |
| 2020-01-24 | $31.85 | $31.85 | $31.85 | $31.85 | $30.61 | 5,000 |
| 2020-01-23 | $31.68 | $31.68 | $31.68 | $31.68 | $30.45 | 1,790 |
| 2020-01-22 | $31.68 | $31.68 | $31.68 | $31.68 | $30.45 | 2,135 |
| 2020-01-17 | $31.60 | $31.68 | $31.60 | $31.68 | $30.45 | 6,327 |
| 2020-01-16 | $31.50 | $31.50 | $31.50 | $31.50 | $30.27 | 10,689 |
| 2020-01-15 | $31.08 | $31.08 | $31.08 | $31.08 | $29.87 | 20,053 |
| 2020-01-14 | $31.06 | $31.06 | $31.06 | $31.06 | $29.85 | 2,536 |
| 2020-01-13 | $31.06 | $31.06 | $31.06 | $31.06 | $29.85 | 3,656 |
| 2020-01-10 | $30.70 | $30.70 | $30.40 | $30.40 | $29.22 | 11,090 |
| 2020-01-09 | $25.00 | $25.00 | $25.00 | $25.00 | $24.03 | 5,585 |
| 2020-01-06 | $25.00 | $25.00 | $25.00 | $25.00 | $24.03 | 725 |
| 2020-01-03 | $30.50 | $30.50 | $30.40 | $30.41 | $29.23 | 22,728 |
| 2019-12-30 | $30.58 | $30.58 | $30.58 | $30.58 | $29.39 | 790 |
| 2019-12-24 | $30.43 | $30.43 | $30.43 | $30.43 | $29.24 | 26 |
| 2019-12-23 | $30.43 | $30.43 | $30.43 | $30.43 | $29.24 | 641 |
| 2019-12-18 | $26.00 | $26.00 | $26.00 | $26.00 | $24.99 | 354 |
| 2019-12-17 | $26.00 | $26.00 | $26.00 | $26.00 | $24.99 | 2,690 |
| 2019-12-16 | $29.75 | $29.75 | $29.75 | $29.75 | $28.59 | 371 |
| 2019-12-12 | $30.20 | $30.20 | $30.20 | $30.20 | $29.02 | 605 |
| 2019-12-11 | $31.04 | $31.04 | $31.04 | $31.04 | $29.83 | 51 |
| 2019-12-09 | $31.04 | $31.04 | $31.04 | $31.04 | $29.83 | 8,589 |
| 2019-12-04 | $31.03 | $31.03 | $31.03 | $31.03 | $29.82 | 62,968 |
| 2019-12-03 | $30.85 | $30.96 | $30.76 | $30.95 | $29.74 | 2,234 |
| 2019-12-02 | $30.86 | $30.86 | $30.60 | $30.60 | $29.41 | 6,603 |
| 2019-11-27 | $30.50 | $30.50 | $30.50 | $30.50 | $29.31 | 42 |
| 2019-11-26 | $30.50 | $30.50 | $30.50 | $30.50 | $29.31 | 75 |
| 2019-11-22 | $30.73 | $30.73 | $30.50 | $30.50 | $29.31 | 2,213 |
| 2019-11-21 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 884 |
| 2019-11-20 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 7,586 |
| 2019-11-18 | $31.22 | $31.22 | $31.22 | $31.22 | $30.01 | 484 |
| 2019-11-15 | $31.00 | $31.00 | $31.00 | $31.00 | $29.79 | 3,670 |
| 2019-11-14 | $30.82 | $30.82 | $30.82 | $30.82 | $29.62 | 144 |
| 2019-11-13 | $31.03 | $31.03 | $31.03 | $31.03 | $29.82 | 104 |
| 2019-11-08 | $31.50 | $31.50 | $31.50 | $31.50 | $30.27 | 8,978 |
| 2019-11-07 | $31.10 | $31.10 | $31.10 | $31.10 | $29.89 | 5,122 |
| 2019-11-06 | $31.38 | $31.38 | $31.38 | $31.38 | $30.16 | 3,151 |
| 2019-11-05 | $31.38 | $31.38 | $31.38 | $31.38 | $30.16 | 1,000 |
| 2019-11-04 | $31.98 | $31.98 | $31.98 | $31.98 | $30.73 | 423 |
| 2019-11-01 | $31.98 | $31.98 | $31.98 | $31.98 | $30.73 | 5,631 |
| 2019-10-31 | $32.25 | $32.25 | $32.25 | $32.25 | $30.99 | 1,512 |
| 2019-10-30 | $31.81 | $31.81 | $31.81 | $31.81 | $30.57 | 1,478 |
| 2019-10-29 | $32.10 | $32.10 | $32.10 | $32.10 | $30.85 | 3,150 |
| 2019-10-28 | $31.82 | $31.82 | $31.82 | $31.82 | $30.58 | 5,856 |
| 2019-10-25 | $32.05 | $32.21 | $32.05 | $32.21 | $30.95 | 1,728 |
| 2019-10-24 | $32.23 | $32.23 | $32.23 | $32.23 | $30.97 | 3,303 |
| 2019-10-23 | $32.05 | $32.23 | $32.05 | $32.23 | $30.97 | 6,259 |
| 2019-10-22 | $32.27 | $32.27 | $32.27 | $32.27 | $31.01 | 600 |
| 2019-10-18 | $31.67 | $31.67 | $31.67 | $31.67 | $30.44 | 790 |
| 2019-10-15 | $31.67 | $31.67 | $31.67 | $31.67 | $30.44 | 621 |
| 2019-10-11 | $31.67 | $31.67 | $31.67 | $31.67 | $30.44 | 7,958 |
| 2019-10-10 | $31.58 | $31.58 | $31.58 | $31.58 | $30.35 | 1 |
| 2019-10-09 | $31.58 | $31.58 | $31.58 | $31.58 | $30.35 | 3,633 |
| 2019-10-04 | $31.74 | $31.74 | $31.74 | $31.74 | $30.50 | 2,735 |
| 2019-10-03 | $31.21 | $31.21 | $31.21 | $31.21 | $29.99 | 5,603 |
| 2019-10-02 | $31.24 | $31.24 | $31.20 | $31.21 | $29.99 | 18,258 |
| 2019-10-01 | $31.28 | $31.39 | $31.28 | $31.30 | $30.08 | 3,597 |
| 2019-09-26 | $31.50 | $31.52 | $31.50 | $31.52 | $30.29 | 5,165 |
| 2019-09-20 | $31.35 | $31.40 | $31.35 | $31.40 | $30.18 | 1,116 |
| 2019-09-19 | $31.20 | $31.20 | $31.20 | $31.20 | $29.98 | 1,665 |
| 2019-09-18 | $31.33 | $31.33 | $31.25 | $31.25 | $30.03 | 1,694 |
| 2019-09-17 | $30.90 | $30.90 | $30.90 | $30.90 | $29.70 | 11 |
| 2019-09-11 | $30.90 | $30.90 | $30.90 | $30.90 | $29.70 | 992 |
| 2019-09-10 | $30.85 | $30.85 | $30.85 | $30.85 | $29.65 | 2,326 |
| 2019-09-05 | $31.13 | $31.13 | $30.99 | $30.99 | $29.78 | 1,417 |
| 2019-09-04 | $31.20 | $31.20 | $31.05 | $31.05 | $29.84 | 3,510 |
| 2019-09-03 | $30.53 | $30.53 | $30.53 | $30.53 | $29.34 | 2,032 |
| 2019-08-30 | $30.55 | $30.55 | $30.53 | $30.53 | $29.34 | 7,178 |
| 2019-08-28 | $30.49 | $30.49 | $30.49 | $30.49 | $29.30 | 3,577 |
| 2019-08-23 | $30.50 | $30.50 | $30.50 | $30.50 | $29.31 | 3,672 |
| 2019-08-22 | $30.54 | $30.54 | $30.54 | $30.54 | $29.35 | 915 |
| 2019-08-21 | $30.54 | $30.54 | $30.54 | $30.54 | $29.35 | 808 |
| 2019-08-20 | $30.67 | $30.67 | $30.67 | $30.67 | $29.48 | 12,630 |
| 2019-08-16 | $30.50 | $30.50 | $30.50 | $30.50 | $29.31 | 1,237 |
| 2019-08-13 | $30.51 | $30.51 | $30.41 | $30.41 | $29.23 | 1,268 |
| 2019-08-08 | $30.18 | $30.18 | $30.18 | $30.18 | $29.00 | 1,744 |
| 2019-08-07 | $29.58 | $29.58 | $29.58 | $29.58 | $28.43 | 7,911 |
| 2019-08-06 | $29.70 | $29.90 | $29.70 | $29.90 | $28.74 | 7,272 |
| 2019-08-05 | $29.77 | $29.77 | $29.77 | $29.77 | $28.61 | 7,660 |
| 2019-08-02 | $30.13 | $30.17 | $30.11 | $30.17 | $28.99 | 15,732 |
| 2019-08-01 | $29.96 | $29.96 | $29.96 | $29.96 | $28.79 | 36,769 |
| 2019-07-30 | $30.25 | $30.39 | $29.96 | $29.96 | $28.79 | 14,947 |
| 2019-07-29 | $30.29 | $30.29 | $30.29 | $30.29 | $29.11 | 758 |
| 2019-07-25 | $29.90 | $30.27 | $29.70 | $29.70 | $28.54 | 4,803 |
| 2019-07-24 | $30.05 | $30.09 | $30.05 | $30.09 | $28.92 | 2,193 |
| 2019-07-23 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 301 |
| 2019-07-19 | $29.98 | $29.98 | $29.98 | $29.98 | $28.81 | 6,604 |
| 2019-07-18 | $30.28 | $30.28 | $30.28 | $30.28 | $29.10 | 6,600 |
| 2019-07-16 | $30.30 | $30.30 | $30.28 | $30.28 | $29.10 | 6,828 |
| 2019-07-12 | $30.33 | $30.33 | $30.33 | $30.33 | $29.15 | 2,284 |
| 2019-07-11 | $30.84 | $30.85 | $30.84 | $30.84 | $29.64 | 5,117 |
| 2019-07-10 | $30.60 | $30.60 | $30.60 | $30.60 | $29.41 | 2,525 |
| 2019-07-09 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 915 |
| 2019-07-03 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 5 |
| 2019-07-02 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 318 |
| 2019-07-01 | $29.41 | $29.48 | $29.41 | $29.48 | $28.33 | 4,359 |
| 2019-06-28 | $29.72 | $29.72 | $29.72 | $29.72 | $28.56 | 1,723 |
| 2019-06-26 | $29.75 | $29.75 | $29.72 | $29.72 | $28.56 | 1,660 |
| 2019-06-25 | $30.35 | $30.35 | $30.35 | $30.35 | $29.17 | 200 |
| 2019-06-24 | $30.76 | $30.76 | $30.76 | $30.76 | $29.56 | 100 |
| 2019-06-21 | $30.76 | $30.76 | $30.76 | $30.76 | $29.56 | 538 |
| 2019-06-20 | $30.81 | $30.84 | $30.70 | $30.70 | $29.50 | 31,900 |
| 2019-06-18 | $30.94 | $30.94 | $30.94 | $30.94 | $29.73 | 3,783 |
| 2019-06-12 | $30.07 | $30.07 | $30.07 | $30.07 | $28.89 | 670 |
| 2019-06-11 | $30.16 | $30.16 | $29.89 | $29.89 | $28.73 | 19,429 |
| 2019-06-07 | $29.98 | $29.98 | $29.98 | $29.98 | $28.81 | 1,339 |
| 2019-06-06 | $29.98 | $29.98 | $29.98 | $29.98 | $28.81 | 1,582 |
| 2019-06-05 | $29.60 | $29.60 | $29.60 | $29.60 | $28.45 | 418 |
| 2019-06-04 | $29.02 | $29.02 | $29.02 | $29.02 | $27.89 | 1,174 |
| 2019-06-03 | $29.56 | $29.56 | $29.56 | $29.56 | $28.41 | 527 |
| 2019-05-29 | $29.56 | $29.56 | $29.56 | $29.56 | $28.41 | 500 |
| 2019-05-15 | $30.16 | $30.16 | $30.16 | $30.16 | $28.99 | 2,288 |
| 2019-05-14 | $29.94 | $29.94 | $29.65 | $29.65 | $28.50 | 7,906 |
| 2019-05-10 | $29.65 | $29.65 | $29.65 | $29.65 | $28.50 | 76 |
| 2019-05-08 | $29.65 | $29.65 | $29.65 | $29.65 | $28.50 | 8,400 |
| 2019-05-07 | $30.04 | $30.04 | $30.04 | $30.04 | $28.87 | 545 |
| 2019-05-03 | $30.04 | $30.04 | $30.04 | $30.04 | $28.87 | 1,503 |
| 2019-05-02 | $29.86 | $29.86 | $29.86 | $29.86 | $28.70 | 689 |
| 2019-05-01 | $30.08 | $30.08 | $29.86 | $29.86 | $28.70 | 601 |
| 2019-04-25 | $29.62 | $29.62 | $29.62 | $29.62 | $28.47 | 820 |
| 2019-04-23 | $29.12 | $29.12 | $29.12 | $29.12 | $27.99 | 48 |
| 2019-04-18 | $29.12 | $29.12 | $29.12 | $29.12 | $27.99 | 400 |
| 2019-04-08 | $29.96 | $29.96 | $29.81 | $29.81 | $28.64 | 4,394 |
| 2019-04-04 | $29.99 | $29.99 | $29.99 | $29.99 | $28.82 | 5,487 |
| 2019-04-03 | $29.89 | $29.89 | $29.89 | $29.89 | $28.73 | 700 |
| 2019-04-02 | $29.63 | $29.63 | $29.63 | $29.63 | $28.47 | 1,998 |
| 2019-04-01 | $29.56 | $29.56 | $29.56 | $29.56 | $28.41 | 653 |
| 2019-03-27 | $29.35 | $29.35 | $29.35 | $29.35 | $28.21 | 30,300 |
| 2019-03-26 | $29.35 | $29.35 | $29.35 | $29.35 | $28.21 | 779 |
| 2019-03-25 | $29.35 | $29.35 | $29.35 | $29.35 | $28.21 | 1,525 |
| 2019-03-22 | $29.73 | $29.73 | $29.72 | $29.72 | $28.56 | 3,355 |
| 2019-03-21 | $29.84 | $29.84 | $29.84 | $29.84 | $28.68 | 891 |
| 2019-03-19 | $29.07 | $29.07 | $29.07 | $29.07 | $27.94 | 1,000 |
| 2019-03-14 | $29.49 | $29.49 | $29.49 | $29.49 | $28.34 | 420 |
| 2019-03-08 | $28.24 | $28.24 | $28.24 | $28.24 | $27.14 | 305 |
| 2019-03-06 | $28.51 | $28.51 | $28.51 | $28.51 | $27.40 | 182 |
| 2019-03-04 | $28.52 | $28.52 | $28.52 | $28.52 | $27.41 | 1,461 |
| 2019-03-01 | $28.52 | $28.52 | $28.52 | $28.52 | $27.41 | 1,009 |
| 2019-02-26 | $29.07 | $29.07 | $28.98 | $28.98 | $27.85 | 1,210 |
| 2019-02-21 | $29.36 | $29.36 | $29.36 | $29.36 | $28.22 | 12,584 |
| 2019-02-13 | $28.95 | $29.36 | $28.95 | $29.36 | $28.22 | 4,268 |
| 2019-02-12 | $29.01 | $29.01 | $29.01 | $29.01 | $27.88 | 230 |
| 2019-02-11 | $29.01 | $29.01 | $29.01 | $29.01 | $27.88 | 47 |
| 2019-02-07 | $29.01 | $29.01 | $29.01 | $29.01 | $27.88 | 6,837 |
| 2019-02-04 | $28.68 | $28.68 | $28.68 | $28.68 | $27.56 | 296 |
| 2019-01-31 | $28.85 | $28.85 | $28.85 | $28.85 | $27.73 | 200 |
| 2019-01-28 | $28.15 | $28.40 | $28.15 | $28.40 | $27.29 | 1,200 |
| 2019-01-17 | $27.32 | $27.54 | $27.32 | $27.54 | $26.47 | 1,902 |
| 2019-01-15 | $27.30 | $27.30 | $27.30 | $27.30 | $26.24 | 1,228 |
| 2019-01-14 | $26.71 | $26.71 | $26.71 | $26.71 | $25.67 | 318 |
| 2019-01-11 | $26.71 | $26.71 | $26.71 | $26.71 | $25.67 | 24 |
| 2019-01-10 | $26.57 | $26.71 | $26.57 | $26.71 | $25.67 | 12,663 |
| 2019-01-09 | $26.40 | $26.40 | $26.40 | $26.40 | $25.37 | 250 |
| 2019-01-07 | $25.43 | $25.43 | $25.43 | $25.43 | $24.44 | 930 |
| 2019-01-02 | $25.43 | $25.43 | $25.43 | $25.43 | $24.44 | 5,816 |
| 2018-12-11 | $28.36 | $28.36 | $28.36 | $28.36 | $27.26 | 175 |
| 2018-12-04 | $27.87 | $27.87 | $27.87 | $27.87 | $26.79 | 510 |
| 2018-12-03 | $27.87 | $27.87 | $27.87 | $27.87 | $26.79 | 181 |
| 2018-11-29 | $27.87 | $27.87 | $27.87 | $27.87 | $26.79 | 9,030 |
| 2018-11-28 | $27.87 | $27.87 | $27.87 | $27.87 | $26.79 | 150 |
| 2018-11-21 | $28.10 | $28.10 | $28.10 | $28.10 | $27.01 | 2,363 |
| 2018-11-20 | $27.58 | $27.58 | $27.58 | $27.58 | $26.51 | 112 |
| 2018-11-15 | $28.61 | $28.61 | $28.61 | $28.61 | $27.50 | 12,135 |
| 2018-11-09 | $28.61 | $28.61 | $28.61 | $28.61 | $27.50 | 100 |
| 2018-11-07 | $27.94 | $27.94 | $27.94 | $27.94 | $26.85 | 659 |
| 2018-11-06 | $27.56 | $27.56 | $27.56 | $27.56 | $26.49 | 105 |
| 2018-11-02 | $26.62 | $26.62 | $26.62 | $26.62 | $25.58 | 700 |
| 2018-11-01 | $27.45 | $27.45 | $27.45 | $27.45 | $26.38 | 2,536 |
| 2018-10-30 | $27.45 | $27.45 | $27.45 | $27.45 | $26.38 | 79 |
| 2018-10-29 | $27.45 | $27.45 | $27.45 | $27.45 | $26.38 | 2,206 |
| 2018-10-24 | $27.22 | $27.36 | $27.22 | $27.36 | $26.29 | 727 |
| 2018-10-18 | $27.37 | $27.43 | $27.37 | $27.43 | $26.36 | 724 |
| 2018-10-16 | $26.91 | $26.91 | $26.91 | $26.91 | $25.86 | 1,045 |
| 2018-10-11 | $27.28 | $27.28 | $27.28 | $27.28 | $26.22 | 6,500 |
| 2018-10-10 | $27.28 | $27.28 | $27.28 | $27.28 | $26.22 | 125 |
| 2018-10-04 | $27.28 | $27.28 | $27.28 | $27.28 | $26.22 | 662 |
| 2018-10-03 | $27.72 | $27.72 | $27.72 | $27.72 | $26.64 | 185 |
| 2018-10-02 | $27.72 | $27.72 | $27.72 | $27.72 | $26.64 | 282 |
| 2018-10-01 | $27.72 | $27.72 | $27.72 | $27.72 | $26.64 | 3,574 |
| 2018-09-27 | $27.76 | $27.76 | $27.72 | $27.72 | $26.64 | 332 |
| 2018-09-25 | $28.61 | $28.61 | $28.61 | $28.61 | $27.50 | 86 |
| 2018-09-21 | $28.61 | $28.61 | $28.61 | $28.61 | $27.50 | 6,438 |
| 2018-09-20 | $28.61 | $28.61 | $28.61 | $28.61 | $27.50 | 4,742 |
| 2018-09-18 | $28.61 | $28.61 | $28.61 | $28.61 | $27.50 | 3,480 |
| 2018-09-14 | $28.61 | $28.61 | $28.61 | $28.61 | $27.50 | 3,084 |
| 2018-09-12 | $28.94 | $28.94 | $28.94 | $28.94 | $27.81 | 655 |
| 2018-09-07 | $28.94 | $28.94 | $28.94 | $28.94 | $27.81 | 2,310 |
| 2018-09-06 | $28.94 | $28.94 | $28.94 | $28.94 | $27.81 | 3,022 |
| 2018-09-05 | $28.94 | $28.94 | $28.94 | $28.94 | $27.81 | 2,020 |
| 2018-09-04 | $28.94 | $28.94 | $28.94 | $28.94 | $27.81 | 870 |
| 2018-08-31 | $29.17 | $29.17 | $29.17 | $29.17 | $28.03 | 76 |
| 2018-08-29 | $29.17 | $29.17 | $29.17 | $29.17 | $28.03 | 323 |
| 2018-08-28 | $28.77 | $28.77 | $28.77 | $28.77 | $27.65 | 165 |
| 2018-08-24 | $28.60 | $28.60 | $28.60 | $28.60 | $27.49 | 3,500 |
| 2018-08-23 | $28.68 | $28.68 | $28.68 | $28.68 | $27.56 | 47,482 |
| 2018-08-22 | $28.93 | $28.93 | $28.93 | $28.93 | $27.80 | 8,410 |
| 2018-08-17 | $28.93 | $28.93 | $28.93 | $28.93 | $27.80 | 501 |
| 2018-08-14 | $28.68 | $28.68 | $28.68 | $28.68 | $27.56 | 11,000 |
| 2018-08-09 | $28.65 | $28.68 | $28.65 | $28.68 | $27.56 | 1,619 |
| 2018-08-07 | $28.71 | $28.71 | $28.71 | $28.71 | $27.59 | 350 |
| 2018-08-03 | $27.99 | $27.99 | $27.99 | $27.99 | $26.90 | 19 |
| 2018-08-01 | $27.99 | $27.99 | $27.99 | $27.99 | $26.90 | 17 |
| 2018-07-27 | $27.97 | $27.99 | $27.97 | $27.99 | $26.90 | 9,547 |
| 2018-07-26 | $28.09 | $28.09 | $28.09 | $28.09 | $27.00 | 2,600 |
| 2018-07-24 | $28.42 | $28.42 | $28.42 | $28.42 | $27.31 | 5,606 |
| 2018-07-23 | $28.42 | $28.42 | $28.42 | $28.42 | $27.31 | 900 |
| 2018-07-17 | $28.42 | $28.42 | $28.42 | $28.42 | $27.31 | 56 |
| 2018-07-10 | $28.42 | $28.42 | $28.42 | $28.42 | $27.31 | 5 |
| 2018-07-09 | $28.67 | $28.67 | $28.42 | $28.42 | $27.31 | 17,471 |
| 2018-07-03 | $28.24 | $28.35 | $28.24 | $28.35 | $27.25 | 1,040 |
| 2018-06-29 | $28.22 | $28.22 | $28.22 | $28.22 | $27.12 | 9,091 |
| 2018-06-27 | $28.22 | $28.22 | $28.22 | $28.22 | $27.12 | 390 |
| 2018-06-15 | $27.59 | $27.59 | $27.59 | $27.59 | $26.51 | 11,675 |
| 2018-06-14 | $27.59 | $27.59 | $27.59 | $27.59 | $26.51 | 1,000 |
| 2018-06-12 | $27.59 | $27.59 | $27.59 | $27.59 | $26.51 | 66,327 |
| 2018-06-11 | $27.59 | $27.59 | $27.59 | $27.59 | $26.51 | 6,500 |
| 2018-06-07 | $27.59 | $27.59 | $27.59 | $27.59 | $26.51 | 4,637 |
| 2018-06-06 | $27.52 | $27.52 | $27.52 | $27.52 | $26.45 | 5,480 |
| 2018-06-05 | $27.45 | $27.52 | $27.45 | $27.52 | $26.45 | 4,828 |
| 2018-06-01 | $27.26 | $27.26 | $27.16 | $27.16 | $26.10 | 1,694 |
| 2018-05-31 | $26.94 | $26.94 | $26.94 | $26.94 | $25.89 | 5,090 |
| 2018-05-29 | $26.78 | $26.94 | $26.78 | $26.94 | $25.89 | 1,962 |
| 2018-05-16 | $26.98 | $26.98 | $26.98 | $26.98 | $25.93 | 5,396 |
| 2018-05-08 | $26.98 | $26.98 | $26.98 | $26.98 | $25.93 | 739 |
| 2018-05-07 | $26.98 | $26.98 | $26.98 | $26.98 | $25.93 | 237 |
| 2018-05-03 | $26.50 | $26.50 | $26.50 | $26.50 | $25.47 | 3,084 |
| 2018-05-01 | $26.50 | $26.50 | $26.50 | $26.50 | $25.47 | 2,100 |
| 2018-04-30 | $25.40 | $25.40 | $25.40 | $25.40 | $24.41 | 1,250 |
| 2018-04-25 | $25.40 | $25.40 | $25.40 | $25.40 | $24.41 | 8,628 |
| 2018-04-24 | $25.90 | $25.90 | $25.90 | $25.90 | $24.89 | 4,388 |
| 2018-04-20 | $25.90 | $25.90 | $25.90 | $25.90 | $24.89 | 937 |
| 2018-04-19 | $26.02 | $26.02 | $26.02 | $26.02 | $25.01 | 8,080 |
| 2018-04-17 | $26.02 | $26.02 | $26.02 | $26.02 | $25.01 | 30 |
| 2018-04-09 | $26.02 | $26.02 | $26.02 | $26.02 | $25.01 | 10,584 |
| 2018-04-06 | $26.28 | $26.28 | $26.28 | $26.28 | $25.26 | 146 |
| 2018-04-03 | $25.42 | $25.42 | $25.42 | $25.42 | $24.43 | 1,470 |
| 2018-03-29 | $25.82 | $25.82 | $25.69 | $25.69 | $24.69 | 1,780 |
| 2018-03-28 | $25.79 | $25.79 | $25.79 | $25.79 | $24.79 | 400 |
| 2018-03-16 | $25.69 | $25.99 | $25.69 | $25.99 | $24.98 | 1,160 |
| 2018-03-13 | $25.84 | $26.02 | $25.84 | $26.02 | $25.01 | 1,413 |
| 2018-03-12 | $25.10 | $25.10 | $25.10 | $25.10 | $24.12 | 3,400 |
| 2018-03-08 | $25.10 | $25.10 | $25.10 | $25.10 | $24.12 | 7,923 |
| 2018-03-02 | $25.10 | $25.10 | $25.10 | $25.10 | $24.12 | 6,010 |
| 2018-03-01 | $25.18 | $25.18 | $25.10 | $25.10 | $24.12 | 1,960 |
| 2018-02-26 | $25.37 | $25.37 | $25.37 | $25.37 | $24.38 | 15,591 |
| 2018-02-23 | $25.30 | $25.30 | $25.30 | $25.30 | $24.31 | 1,482 |
| 2018-02-22 | $25.11 | $25.11 | $25.11 | $25.11 | $24.13 | 794 |
| 2018-02-21 | $25.41 | $25.41 | $25.41 | $25.41 | $24.42 | 400 |
| 2018-02-16 | $25.45 | $25.45 | $25.41 | $25.41 | $24.42 | 6,445 |
| 2018-02-13 | $25.75 | $25.75 | $25.75 | $25.75 | $24.75 | 3,941 |
| 2018-02-09 | $25.75 | $25.75 | $25.75 | $25.75 | $24.75 | 8,200 |
| 2018-02-08 | $25.75 | $25.75 | $25.75 | $25.75 | $24.75 | 16,325 |
| 2018-02-06 | $25.01 | $25.01 | $25.01 | $25.01 | $24.04 | 1,417 |
| 2018-02-05 | $26.35 | $26.35 | $26.35 | $26.35 | $25.32 | 3,915 |
| 2018-02-01 | $27.36 | $27.36 | $27.36 | $27.36 | $26.29 | 9,769 |
| 2018-01-31 | $26.90 | $26.90 | $26.90 | $26.90 | $25.85 | 1,007 |
| 2018-01-30 | $26.90 | $26.90 | $26.90 | $26.90 | $25.85 | 10,393 |
| 2018-01-25 | $27.73 | $27.73 | $27.73 | $27.73 | $26.65 | 10,980 |
| 2018-01-24 | $27.79 | $27.79 | $27.73 | $27.73 | $26.65 | 11,431 |
| 2018-01-19 | $27.22 | $27.22 | $27.22 | $27.22 | $26.16 | 4,725 |
| 2018-01-18 | $26.66 | $26.66 | $26.66 | $26.66 | $25.62 | 5,943 |
| 2018-01-17 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 2,214 |
| 2018-01-12 | $27.00 | $27.00 | $27.00 | $27.00 | $25.95 | 900 |
| 2018-01-11 | $27.45 | $27.45 | $27.45 | $27.45 | $26.38 | 7,800 |
| 2018-01-10 | $27.45 | $27.45 | $27.45 | $27.45 | $26.38 | 700 |
| 2018-01-02 | $28.67 | $28.67 | $28.67 | $28.67 | $27.55 | 875 |
| 2017-12-28 | $28.56 | $28.56 | $28.56 | $28.56 | $27.45 | 597 |
| 2017-12-22 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 2,050 |
| 2017-12-20 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 859 |
| 2017-12-15 | $29.09 | $29.09 | $29.09 | $29.09 | $27.96 | 279 |
| 2017-12-13 | $28.94 | $28.94 | $28.94 | $28.94 | $27.81 | 1,400 |
| 2017-12-12 | $28.81 | $28.81 | $28.36 | $28.36 | $27.26 | 6,243 |
| 2017-12-11 | $28.60 | $28.60 | $28.60 | $28.60 | $27.48 | 53,611 |
| 2017-12-06 | $28.80 | $28.80 | $28.80 | $28.80 | $27.68 | 0 |
| 2017-12-05 | $28.80 | $28.80 | $28.80 | $28.80 | $27.68 | 0 |
| 2017-12-04 | $28.80 | $28.80 | $28.80 | $28.80 | $27.68 | 492 |
| 2017-12-01 | $28.21 | $28.21 | $28.21 | $28.21 | $27.11 | 0 |
| 2017-11-30 | $28.21 | $28.21 | $28.21 | $28.21 | $27.11 | 0 |
| 2017-11-29 | $28.21 | $28.21 | $28.21 | $28.21 | $27.11 | 0 |
| 2017-11-28 | $28.21 | $28.21 | $28.21 | $28.21 | $27.11 | 0 |
| 2017-11-27 | $28.36 | $28.36 | $28.21 | $28.21 | $27.11 | 8,400 |
| 2017-11-24 | $28.04 | $28.04 | $28.04 | $28.04 | $26.95 | 0 |
| 2017-11-22 | $28.04 | $28.04 | $28.04 | $28.04 | $26.95 | 0 |
| 2017-11-21 | $28.04 | $28.04 | $28.04 | $28.04 | $26.95 | 5,000 |
| 2017-11-20 | $28.04 | $28.04 | $28.04 | $28.04 | $26.95 | 0 |
| 2017-11-17 | $28.04 | $28.04 | $28.04 | $28.04 | $26.95 | 0 |
| 2017-11-16 | $28.04 | $28.04 | $28.04 | $28.04 | $26.95 | 0 |
| 2017-11-15 | $28.04 | $28.04 | $28.04 | $28.04 | $26.95 | 0 |
| 2017-11-14 | $28.04 | $28.04 | $28.04 | $28.04 | $26.95 | 4,792 |
| 2017-11-13 | $29.11 | $29.11 | $29.11 | $29.11 | $27.98 | 0 |
| 2017-11-10 | $29.11 | $29.11 | $29.11 | $29.11 | $27.98 | 0 |
| 2017-11-09 | $29.11 | $29.11 | $29.11 | $29.11 | $27.98 | 0 |
| 2017-11-08 | $29.11 | $29.11 | $29.11 | $29.11 | $27.98 | 5,767 |
| 2017-11-07 | $28.24 | $28.24 | $28.24 | $28.24 | $27.14 | 310 |
| 2017-11-06 | $28.03 | $28.03 | $28.03 | $28.03 | $26.94 | 0 |
| 2017-11-03 | $28.03 | $28.03 | $28.03 | $28.03 | $26.94 | 0 |
| 2017-11-02 | $28.03 | $28.03 | $28.03 | $28.03 | $26.94 | 0 |
| 2017-11-01 | $28.03 | $28.03 | $28.03 | $28.03 | $26.94 | 0 |
| 2017-10-31 | $28.03 | $28.03 | $28.03 | $28.03 | $26.94 | 0 |
| 2017-10-30 | $28.03 | $28.03 | $28.03 | $28.03 | $26.94 | 631 |
| 2017-10-27 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 525 |
| 2017-10-26 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2017-10-25 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2017-10-24 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 2,000 |
| 2017-10-23 | $28.66 | $28.66 | $28.66 | $28.66 | $27.54 | 0 |
| 2017-10-20 | $28.66 | $28.66 | $28.66 | $28.66 | $27.54 | 0 |
| 2017-10-19 | $28.66 | $28.66 | $28.66 | $28.66 | $27.54 | 0 |
| 2017-10-18 | $28.66 | $28.66 | $28.66 | $28.66 | $27.54 | 2,375 |
| 2017-10-17 | $28.66 | $28.66 | $28.66 | $28.66 | $27.54 | 0 |
| 2017-10-16 | $28.66 | $28.66 | $28.66 | $28.66 | $27.54 | 0 |
| 2017-10-13 | $28.78 | $28.78 | $28.66 | $28.66 | $27.54 | 693 |
| 2017-10-12 | $28.90 | $28.90 | $28.90 | $28.90 | $27.77 | 1,910 |
| 2017-10-11 | $28.75 | $28.75 | $28.55 | $28.55 | $27.44 | 1,397 |
| 2017-10-10 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-10-09 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-10-06 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-10-05 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-10-04 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-10-03 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-10-02 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-09-29 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-09-28 | $28.20 | $28.40 | $28.20 | $28.20 | $27.10 | 1,780 |
| 2017-09-27 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 0 |
| 2017-09-26 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 0 |
| 2017-09-25 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 0 |
| 2017-09-22 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 0 |
| 2017-09-21 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 0 |
| 2017-09-20 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 0 |
| 2017-09-19 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 0 |
| 2017-09-18 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 0 |
| 2017-09-15 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 0 |
| 2017-09-14 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 3,163 |
| 2017-09-13 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 0 |
| 2017-09-12 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 396 |
| 2017-09-11 | $28.35 | $28.35 | $28.35 | $28.35 | $27.25 | 870 |
| 2017-09-08 | $28.35 | $28.35 | $28.35 | $28.35 | $27.25 | 63,750 |
| 2017-09-07 | $28.35 | $28.35 | $28.35 | $28.35 | $27.25 | 0 |
| 2017-09-06 | $28.35 | $28.35 | $28.35 | $28.35 | $27.25 | 1,121 |
| 2017-09-05 | $28.05 | $28.05 | $28.05 | $28.05 | $26.96 | 0 |
| 2017-09-01 | $28.05 | $28.05 | $28.05 | $28.05 | $26.96 | 15 |
| 2017-08-31 | $28.05 | $28.05 | $28.05 | $28.05 | $26.96 | 0 |
| 2017-08-30 | $28.05 | $28.05 | $28.05 | $28.05 | $26.96 | 318 |
| 2017-08-29 | $28.30 | $28.30 | $28.30 | $28.30 | $27.20 | 0 |
| 2017-08-28 | $28.30 | $28.30 | $28.30 | $28.30 | $27.20 | 0 |
| 2017-08-25 | $28.30 | $28.30 | $28.30 | $28.30 | $27.20 | 0 |
| 2017-08-24 | $28.30 | $28.30 | $28.30 | $28.30 | $27.20 | 350 |
| 2017-08-23 | $27.83 | $27.83 | $27.83 | $27.83 | $26.75 | 0 |
| 2017-08-22 | $27.83 | $27.83 | $27.83 | $27.83 | $26.75 | 0 |
| 2017-08-21 | $27.83 | $27.83 | $27.83 | $27.83 | $26.75 | 700 |
| 2017-08-18 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2017-08-17 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2017-08-16 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2017-08-15 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 1,208 |
| 2017-08-14 | $27.82 | $27.82 | $27.82 | $27.82 | $26.74 | 86 |
| 2017-08-11 | $27.82 | $27.82 | $27.82 | $27.82 | $26.74 | 1,179 |
| 2017-08-10 | $27.90 | $27.90 | $27.90 | $27.90 | $26.81 | 935 |
| 2017-08-09 | $29.10 | $29.10 | $29.10 | $29.10 | $27.97 | 0 |
| 2017-08-08 | $29.10 | $29.10 | $29.10 | $29.10 | $27.97 | 0 |
| 2017-08-07 | $29.10 | $29.10 | $29.10 | $29.10 | $27.97 | 0 |
| 2017-08-04 | $29.10 | $29.10 | $29.10 | $29.10 | $27.97 | 0 |
| 2017-08-03 | $29.10 | $29.10 | $29.10 | $29.10 | $27.97 | 0 |
| 2017-08-02 | $29.10 | $29.10 | $29.10 | $29.10 | $27.97 | 628 |
| 2017-08-01 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-31 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-28 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-27 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-26 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-25 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-24 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-21 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-20 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 28 |
| 2017-07-19 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-18 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-17 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-14 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-13 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-12 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-11 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-10 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-07 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 0 |
| 2017-07-06 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 1,195 |
| 2017-07-05 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 1,736 |
| 2017-07-03 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 867 |
| 2017-06-30 | $28.30 | $28.30 | $28.30 | $28.30 | $27.20 | 0 |
| 2017-06-29 | $28.30 | $28.30 | $28.30 | $28.30 | $27.20 | 0 |
| 2017-06-28 | $28.30 | $28.30 | $28.30 | $28.30 | $27.20 | 700 |
| 2017-06-27 | $28.90 | $28.90 | $28.90 | $28.90 | $27.77 | 0 |
| 2017-06-26 | $28.90 | $28.90 | $28.90 | $28.90 | $27.77 | 0 |
| 2017-06-23 | $28.90 | $28.90 | $28.90 | $28.90 | $27.77 | 0 |
| 2017-06-22 | $28.90 | $28.90 | $28.90 | $28.90 | $27.77 | 0 |
| 2017-06-21 | $28.90 | $28.90 | $28.90 | $28.90 | $27.77 | 99 |
| 2017-06-20 | $28.90 | $28.90 | $28.90 | $28.90 | $27.77 | 0 |
| 2017-06-19 | $28.90 | $28.90 | $28.90 | $28.90 | $27.77 | 0 |
| 2017-06-16 | $28.90 | $28.90 | $28.90 | $28.90 | $27.77 | 0 |
| 2017-06-15 | $28.90 | $28.90 | $28.90 | $28.90 | $27.77 | 3,426 |
| 2017-06-14 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2017-06-13 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2017-06-12 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2017-06-09 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2017-06-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2017-06-07 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2017-06-06 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 200 |
| 2017-06-05 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2017-06-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 700 |
| 2017-06-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2017-05-31 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2017-05-30 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 765 |
| 2017-05-26 | $27.43 | $27.43 | $27.43 | $27.43 | $26.36 | 0 |
| 2017-05-25 | $27.43 | $27.43 | $27.43 | $27.43 | $26.36 | 0 |
| 2017-05-24 | $27.43 | $27.43 | $27.43 | $27.43 | $26.36 | 0 |
| 2017-05-23 | $27.43 | $27.43 | $27.43 | $27.43 | $26.36 | 0 |
| 2017-05-22 | $27.43 | $27.43 | $27.43 | $27.43 | $26.36 | 0 |
| 2017-05-19 | $27.43 | $27.43 | $27.43 | $27.43 | $26.36 | 0 |
| 2017-05-18 | $27.43 | $27.43 | $27.43 | $27.43 | $26.36 | 46 |
| 2017-05-17 | $27.95 | $27.95 | $27.43 | $27.43 | $26.36 | 335 |
| 2017-05-16 | $27.21 | $27.21 | $27.21 | $27.21 | $26.15 | 0 |
| 2017-05-15 | $27.21 | $27.21 | $27.21 | $27.21 | $26.15 | 126 |
| 2017-05-12 | $27.52 | $27.52 | $27.52 | $27.52 | $26.45 | 3,366 |
| 2017-05-11 | $27.93 | $27.93 | $27.93 | $27.93 | $26.84 | 0 |
| 2017-05-10 | $27.93 | $27.93 | $27.93 | $27.93 | $26.84 | 14,416 |
| 2017-05-09 | $28.13 | $28.13 | $28.13 | $28.13 | $27.03 | 0 |
| 2017-05-08 | $28.13 | $28.13 | $28.13 | $28.13 | $27.03 | 0 |
| 2017-05-05 | $28.13 | $28.13 | $28.13 | $28.13 | $27.03 | 0 |
| 2017-05-04 | $28.13 | $28.13 | $28.13 | $28.13 | $27.03 | 0 |
| 2017-05-03 | $28.13 | $28.13 | $28.13 | $28.13 | $27.03 | 582 |
| 2017-05-02 | $28.56 | $28.56 | $28.56 | $28.56 | $27.45 | 0 |
| 2017-05-01 | $28.56 | $28.56 | $28.56 | $28.56 | $27.45 | 0 |
| 2017-04-28 | $28.56 | $28.56 | $28.56 | $28.56 | $27.45 | 0 |
| 2017-04-27 | $28.56 | $28.56 | $28.56 | $28.56 | $27.45 | 0 |
| 2017-04-26 | $28.56 | $28.56 | $28.56 | $28.56 | $27.45 | 540 |
| 2017-04-25 | $28.67 | $28.67 | $28.67 | $28.67 | $27.55 | 0 |
| 2017-04-24 | $28.67 | $28.67 | $28.67 | $28.67 | $27.55 | 728 |
| 2017-04-21 | $29.27 | $29.27 | $29.27 | $29.27 | $28.13 | 0 |
| 2017-04-20 | $29.27 | $29.27 | $29.27 | $29.27 | $28.13 | 0 |
| 2017-04-19 | $29.27 | $29.27 | $29.27 | $29.27 | $28.13 | 385 |
| 2017-04-18 | $28.45 | $28.45 | $28.45 | $28.45 | $27.34 | 0 |
| 2017-04-17 | $28.45 | $28.45 | $28.45 | $28.45 | $27.34 | 0 |
| 2017-04-13 | $28.45 | $28.45 | $28.45 | $28.45 | $27.34 | 624 |
| 2017-04-12 | $28.46 | $28.46 | $28.46 | $28.46 | $27.35 | 0 |
| 2017-04-11 | $28.46 | $28.46 | $28.46 | $28.46 | $27.35 | 0 |
| 2017-04-10 | $28.46 | $28.46 | $28.46 | $28.46 | $27.35 | 0 |
| 2017-04-07 | $28.46 | $28.46 | $28.46 | $28.46 | $27.35 | 0 |
| 2017-04-06 | $28.46 | $28.46 | $28.46 | $28.46 | $27.35 | 0 |
| 2017-04-05 | $28.46 | $28.46 | $28.46 | $28.46 | $27.35 | 1,100 |
| 2017-04-04 | $28.30 | $28.30 | $28.30 | $28.30 | $27.20 | 0 |
| 2017-04-03 | $28.30 | $28.30 | $28.30 | $28.30 | $27.20 | 259 |
| 2017-03-31 | $27.45 | $27.45 | $27.45 | $27.45 | $26.38 | 0 |
| 2017-03-30 | $28.07 | $28.07 | $27.45 | $27.45 | $26.38 | 20,705 |
| 2017-03-29 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 0 |
| 2017-03-28 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 3,477 |
| 2017-03-27 | $28.70 | $28.70 | $28.70 | $28.70 | $27.58 | 0 |
| 2017-03-24 | $28.70 | $28.70 | $28.70 | $28.70 | $27.58 | 569 |
| 2017-03-23 | $27.53 | $27.53 | $27.53 | $27.53 | $26.45 | 0 |
| 2017-03-22 | $27.53 | $27.53 | $27.53 | $27.53 | $26.45 | 465 |
| 2017-03-21 | $28.29 | $28.29 | $28.29 | $28.29 | $27.19 | 9 |
| 2017-03-20 | $28.29 | $28.29 | $28.29 | $28.29 | $27.19 | 0 |
| 2017-03-17 | $28.29 | $28.29 | $28.29 | $28.29 | $27.19 | 6,628 |
| 2017-03-16 | $28.08 | $28.08 | $28.08 | $28.08 | $26.99 | 587 |
| 2017-03-15 | $27.81 | $27.81 | $27.81 | $27.81 | $26.73 | 101 |
| 2017-03-14 | $27.48 | $27.48 | $27.48 | $27.48 | $26.40 | 0 |
| 2017-03-13 | $27.48 | $27.48 | $27.48 | $27.48 | $26.40 | 128 |
| 2017-03-10 | $28.60 | $28.60 | $28.60 | $28.60 | $27.49 | 0 |
| 2017-03-09 | $28.60 | $28.60 | $28.60 | $28.60 | $27.49 | 0 |
| 2017-03-08 | $28.60 | $28.60 | $28.60 | $28.60 | $27.49 | 0 |
| 2017-03-07 | $28.60 | $28.60 | $28.60 | $28.60 | $27.49 | 0 |
| 2017-03-06 | $28.40 | $28.60 | $28.40 | $28.60 | $27.49 | 303 |
| 2017-03-03 | $28.15 | $28.15 | $28.15 | $28.15 | $27.05 | 540 |
| 2017-03-02 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2017-03-01 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 167 |
| 2017-02-28 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 9 |
| 2017-02-27 | $29.14 | $29.14 | $29.14 | $29.14 | $28.00 | 1,755 |
| 2017-02-24 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-02-23 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-02-22 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 6,886 |
| 2017-02-21 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-02-17 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-02-16 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 0 |
| 2017-02-15 | $28.20 | $28.20 | $28.20 | $28.20 | $27.10 | 229 |
| 2017-02-14 | $27.85 | $28.15 | $27.85 | $28.15 | $27.05 | 3,795 |
| 2017-02-13 | $28.40 | $28.40 | $28.40 | $28.40 | $27.29 | 0 |
| 2017-02-10 | $28.40 | $28.40 | $28.40 | $28.40 | $27.29 | 0 |
| 2017-02-09 | $28.40 | $28.40 | $28.40 | $28.40 | $27.29 | 0 |
| 2017-02-08 | $28.40 | $28.40 | $28.40 | $28.40 | $27.29 | 315 |
| 2017-02-07 | $27.90 | $27.90 | $27.90 | $27.90 | $26.81 | 0 |
| 2017-02-06 | $27.90 | $27.90 | $27.90 | $27.90 | $26.81 | 939 |
| 2017-02-03 | $27.70 | $27.70 | $27.70 | $27.70 | $26.62 | 0 |
| 2017-02-02 | $27.70 | $27.70 | $27.70 | $27.70 | $26.62 | 0 |
| 2017-02-01 | $27.70 | $27.70 | $27.70 | $27.70 | $26.62 | 0 |
| 2017-01-31 | $27.70 | $27.70 | $27.70 | $27.70 | $26.62 | 0 |
| 2017-01-30 | $27.85 | $27.85 | $27.70 | $27.70 | $26.62 | 12,515 |
| 2017-01-27 | $29.25 | $29.25 | $29.25 | $29.25 | $28.11 | 0 |
| 2017-01-26 | $29.25 | $29.25 | $29.25 | $29.25 | $28.11 | 0 |
| 2017-01-25 | $29.25 | $29.25 | $29.25 | $29.25 | $28.11 | 1,043 |
| 2017-01-24 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 0 |
| 2017-01-23 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 0 |
| 2017-01-20 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 0 |
| 2017-01-19 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 0 |
| 2017-01-18 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 0 |
| 2017-01-17 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 79 |
| 2017-01-13 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 0 |
| 2017-01-12 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 0 |
| 2017-01-11 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 0 |
| 2017-01-10 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 0 |
| 2017-01-09 | $29.20 | $29.20 | $29.20 | $29.20 | $28.06 | 0 |
| 2017-01-06 | $29.65 | $29.65 | $29.20 | $29.20 | $28.06 | 1,919 |
| 2017-01-05 | $27.25 | $27.25 | $27.25 | $27.25 | $26.19 | 0 |
| 2017-01-04 | $27.25 | $27.25 | $27.25 | $27.25 | $26.19 | 78 |
| 2017-01-03 | $27.25 | $27.25 | $27.25 | $27.25 | $26.19 | 0 |
| 2016-12-30 | $27.25 | $27.25 | $27.25 | $27.25 | $26.19 | 0 |
| 2016-12-29 | $27.25 | $27.25 | $27.25 | $27.25 | $26.19 | 0 |
| 2016-12-28 | $27.25 | $27.25 | $27.25 | $27.25 | $26.19 | 0 |
| 2016-12-27 | $27.25 | $27.25 | $27.25 | $27.25 | $26.19 | 0 |
| 2016-12-23 | $27.25 | $27.25 | $27.25 | $27.25 | $26.19 | 0 |
| 2016-12-22 | $27.35 | $27.35 | $27.25 | $27.25 | $26.19 | 1,500 |
| 2016-12-21 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 0 |
| 2016-12-20 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 0 |
| 2016-12-19 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 0 |
| 2016-12-16 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 0 |
| 2016-12-15 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 0 |
| 2016-12-14 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 0 |
| 2016-12-13 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 0 |
| 2016-12-12 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 0 |
| 2016-12-09 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 0 |
| 2016-12-08 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 2,400 |
| 2016-12-07 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 0 |
| 2016-12-06 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 225 |
| 2016-12-05 | $27.20 | $27.20 | $27.20 | $27.20 | $26.14 | 0 |
| 2016-12-02 | $27.20 | $27.20 | $27.20 | $27.20 | $26.14 | 0 |
| 2016-12-01 | $27.20 | $27.20 | $27.20 | $27.20 | $26.14 | 0 |
| 2016-11-30 | $27.20 | $27.20 | $27.20 | $27.20 | $26.14 | 32,000 |
| 2016-11-29 | $27.60 | $27.60 | $27.60 | $27.60 | $26.52 | 1,069 |
| 2016-11-28 | $27.80 | $27.90 | $27.80 | $27.90 | $26.81 | 1,650 |
| 2016-11-25 | $26.45 | $26.45 | $26.45 | $26.45 | $25.42 | 0 |
| 2016-11-23 | $26.45 | $26.45 | $26.45 | $26.45 | $25.42 | 0 |
| 2016-11-22 | $26.45 | $26.45 | $26.45 | $26.45 | $25.42 | 0 |
| 2016-11-21 | $26.97 | $26.97 | $26.45 | $26.45 | $25.42 | 2,101 |
| 2016-11-18 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2016-11-17 | $27.50 | $27.50 | $27.50 | $27.50 | $26.43 | 0 |
| 2016-11-16 | $27.55 | $27.55 | $27.50 | $27.50 | $26.43 | 535 |
| 2016-11-15 | $27.52 | $27.52 | $27.52 | $27.52 | $26.45 | 1,103 |
| 2016-11-14 | $26.85 | $26.85 | $26.85 | $26.85 | $25.80 | 0 |
| 2016-11-11 | $26.85 | $26.85 | $26.85 | $26.85 | $25.80 | 0 |
| 2016-11-10 | $26.85 | $26.85 | $26.85 | $26.85 | $25.80 | 16,714 |
| 2016-11-09 | $27.42 | $27.55 | $27.42 | $27.55 | $26.48 | 1,815 |
| 2016-11-08 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2016-11-07 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 39,204 |
| 2016-11-04 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2016-11-03 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2016-11-02 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 0 |
| 2016-11-01 | $28.00 | $28.00 | $28.00 | $28.00 | $26.91 | 145 |
| 2016-10-31 | $27.75 | $27.75 | $27.75 | $27.75 | $26.67 | 0 |
| 2016-10-28 | $27.75 | $27.75 | $27.75 | $27.75 | $26.67 | 0 |
| 2016-10-27 | $27.75 | $27.75 | $27.75 | $27.75 | $26.67 | 230 |
| 2016-10-26 | $28.30 | $28.30 | $28.30 | $28.30 | $27.20 | 686 |
| 2016-10-25 | $28.70 | $29.00 | $28.70 | $29.00 | $27.87 | 1,954 |
| 2016-10-24 | $28.85 | $28.85 | $28.85 | $28.85 | $27.73 | 266 |
| 2016-10-21 | $28.81 | $28.81 | $28.81 | $28.81 | $27.69 | 0 |
| 2016-10-20 | $28.81 | $28.81 | $28.81 | $28.81 | $27.69 | 9,066 |
| 2016-10-19 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2016-10-18 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 0 |
| 2016-10-17 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 100 |
| 2016-10-14 | $28.95 | $28.95 | $28.95 | $28.95 | $27.82 | 0 |
| 2016-10-13 | $28.95 | $28.95 | $28.95 | $28.95 | $27.82 | 1,208 |
| 2016-10-12 | $28.45 | $28.45 | $28.45 | $28.45 | $27.34 | 0 |
| 2016-10-11 | $30.36 | $30.99 | $28.45 | $28.45 | $27.34 | 3,749 |
| 2016-10-10 | $29.00 | $29.00 | $29.00 | $29.00 | $27.87 | 115 |
| 2016-10-07 | $30.34 | $30.34 | $30.34 | $30.34 | $29.16 | 0 |
| 2016-10-06 | $30.34 | $30.34 | $30.34 | $30.34 | $29.16 | 0 |
| 2016-10-05 | $30.34 | $30.34 | $30.34 | $30.34 | $29.16 | 0 |
| 2016-10-04 | $30.34 | $30.34 | $30.34 | $30.34 | $29.16 | 0 |
| 2016-10-03 | $30.34 | $30.34 | $30.34 | $30.34 | $29.16 | 0 |
| 2016-09-30 | $30.34 | $30.34 | $30.34 | $30.34 | $29.16 | 0 |
| 2016-09-29 | $30.30 | $30.34 | $30.30 | $30.34 | $29.16 | 788 |
| 2016-09-28 | $30.54 | $30.54 | $30.54 | $30.54 | $29.35 | 0 |
| 2016-09-27 | $30.54 | $30.54 | $30.54 | $30.54 | $29.35 | 0 |
| 2016-09-26 | $30.54 | $30.54 | $30.54 | $30.54 | $29.35 | 355 |
| 2016-09-23 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 0 |
| 2016-09-22 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 0 |
| 2016-09-21 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 0 |
| 2016-09-20 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 0 |
| 2016-09-19 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 0 |
| 2016-09-16 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 0 |
| 2016-09-15 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 0 |
| 2016-09-14 | $29.50 | $29.50 | $29.50 | $29.50 | $28.35 | 4,160 |
| 2016-09-13 | $31.05 | $31.05 | $31.05 | $31.05 | $29.84 | 0 |
| 2016-09-12 | $31.05 | $31.05 | $31.05 | $31.05 | $29.84 | 0 |
| 2016-09-09 | $31.05 | $31.05 | $31.05 | $31.05 | $29.84 | 0 |
| 2016-09-08 | $31.05 | $31.05 | $31.05 | $31.05 | $29.84 | 2,600 |
| 2016-09-07 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2016-09-06 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2016-09-02 | $30.00 | $30.00 | $30.00 | $30.00 | $28.83 | 0 |
| 2016-09-01 | $31.00 | $31.00 | $30.00 | $30.00 | $28.83 | 689 |
| 2016-08-31 | $30.30 | $30.30 | $30.30 | $30.30 | $29.12 | 2,116 |
| 2016-08-30 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-29 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-26 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-25 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 1,500 |
| 2016-08-24 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-23 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-22 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-19 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-18 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-17 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-16 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-15 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-12 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-11 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 9,750 |
| 2016-08-10 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 0 |
| 2016-08-09 | $31.35 | $31.35 | $31.35 | $31.35 | $30.13 | 1,603 |
| 2016-08-08 | $31.90 | $31.90 | $31.90 | $31.90 | $30.66 | 0 |
| 2016-08-05 | $31.90 | $31.90 | $31.90 | $31.90 | $30.66 | 0 |
| 2016-08-04 | $31.90 | $31.90 | $31.90 | $31.90 | $30.66 | 0 |
| 2016-08-03 | $31.90 | $31.90 | $31.90 | $31.90 | $30.66 | 1,286 |
| 2016-08-02 | $31.65 | $31.65 | $31.65 | $31.65 | $30.42 | 946 |
| 2016-08-01 | $31.65 | $31.65 | $31.65 | $31.65 | $30.42 | 7,662 |
| 2016-07-29 | $31.65 | $31.65 | $31.65 | $31.65 | $30.42 | 0 |
| 2016-07-28 | $31.65 | $31.65 | $31.65 | $31.65 | $30.42 | 0 |
| 2016-07-27 | $31.65 | $31.65 | $31.65 | $31.65 | $30.42 | 0 |
| 2016-07-26 | $31.50 | $31.65 | $31.50 | $31.65 | $30.42 | 699 |
| 2016-07-25 | $31.75 | $31.75 | $31.75 | $31.75 | $30.51 | 0 |
| 2016-07-22 | $31.75 | $31.75 | $31.75 | $31.75 | $30.51 | 220 |
| 2016-07-21 | $31.25 | $31.25 | $31.25 | $31.25 | $30.03 | 948 |
| 2016-07-20 | $31.25 | $31.25 | $31.25 | $31.25 | $30.03 | 0 |
| 2016-07-19 | $31.25 | $31.25 | $31.25 | $31.25 | $30.03 | 0 |
| 2016-07-18 | $31.25 | $31.25 | $31.25 | $31.25 | $30.03 | 0 |
| 2016-07-15 | $31.15 | $31.25 | $31.15 | $31.25 | $30.03 | 2,747 |
| 2016-07-14 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 0 |
| 2016-07-13 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 0 |
| 2016-07-12 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 0 |
| 2016-07-11 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 0 |
| 2016-07-08 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 26,380 |
| 2016-07-07 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 0 |
| 2016-07-06 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 0 |
| 2016-07-05 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 0 |
| 2016-07-01 | $29.80 | $29.80 | $29.80 | $29.80 | $28.64 | 0 |
| 2016-06-30 | $30.05 | $30.05 | $29.80 | $29.80 | $28.64 | 999 |
| 2016-06-29 | $29.65 | $29.65 | $29.65 | $29.65 | $28.50 | 503 |
| 2016-06-28 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-27 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-24 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 2,728 |
| 2016-06-23 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-22 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-21 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-20 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-17 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-16 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-15 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-14 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-13 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-10 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-09 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-08 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-07 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 1,130 |
| 2016-06-06 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-03 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-02 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 0 |
| 2016-06-01 | $28.50 | $28.50 | $28.50 | $28.50 | $27.39 | 1,591 |
BlackRock iShares US Property Yield UCITS ETF USD (ISUPF) News Headlines
Recent BlackRock iShares US Property Yield UCITS ETF USD (ISUPF) News
Similar Companies to BlackRock iShares US Property Yield UCITS ETF USD (ISUPF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |