Invesco RAFI Strategic US Small Company ETF (IUSS) Exchange: NASDAQ
Data as of Oct. 3, 2025
$33.58 ($0.01) 0.03%
Invesco RAFI Strategic US Small Company ETF - Daily Information
Click for more stock information on Invesco RAFI Strategic US Small Company ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $33.59 |
| Previous Close | $33.58 |
| High | $33.59 |
| Low | $33.57 |
| Adjusted Open | $33.59 |
| Previous Adjusted Close | $33.58 |
| Adjusted High | $33.59 |
| Adjusted Low | $33.57 |
Invest in Invesco RAFI Strategic US Small Company ETF (IUSS)
Historical Stock Data for Invesco RAFI Strategic US Small Company ETF (IUSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | $33.59 | $33.59 | $33.57 | $33.58 | $33.58 | 6,811 |
| 2023-03-29 | $33.59 | $33.59 | $33.56 | $33.57 | $33.57 | 3,833 |
| 2023-03-28 | $33.56 | $33.58 | $33.54 | $33.58 | $33.58 | 16,623 |
| 2023-03-27 | $33.76 | $33.78 | $33.75 | $33.77 | $33.57 | 9,926 |
| 2023-03-24 | $33.75 | $33.77 | $33.72 | $33.75 | $33.55 | 12,678 |
| 2023-03-23 | $33.74 | $33.77 | $33.74 | $33.74 | $33.54 | 18,993 |
| 2023-03-22 | $33.74 | $33.75 | $33.74 | $33.75 | $33.55 | 6,848 |
| 2023-03-21 | $33.73 | $33.76 | $33.73 | $33.73 | $33.53 | 12,297 |
| 2023-03-20 | $33.75 | $33.78 | $33.73 | $33.75 | $33.55 | 14,046 |
| 2023-03-17 | $34.05 | $34.24 | $33.73 | $33.74 | $33.54 | 4,421 |
| 2023-03-16 | $33.76 | $34.53 | $33.64 | $34.53 | $34.32 | 9,575 |
| 2023-03-15 | $33.70 | $33.99 | $33.55 | $33.99 | $33.78 | 83,863 |
| 2023-03-14 | $34.86 | $35.01 | $34.32 | $34.61 | $34.40 | 7,793 |
| 2023-03-13 | $34.07 | $34.37 | $33.75 | $34.00 | $34.00 | 34,305 |
| 2023-03-10 | $35.45 | $35.45 | $34.31 | $34.57 | $34.57 | 1,251,247 |
| 2023-03-09 | $36.21 | $36.21 | $35.49 | $35.49 | $35.49 | 14,043 |
| 2023-03-08 | $36.38 | $36.38 | $36.04 | $36.31 | $36.31 | 29,868 |
| 2023-03-07 | $36.48 | $36.64 | $36.20 | $36.23 | $36.23 | 13,511 |
| 2023-03-06 | $37.22 | $37.29 | $36.46 | $36.55 | $36.55 | 7,121 |
| 2023-03-03 | $36.85 | $37.22 | $36.84 | $37.14 | $37.14 | 42,746 |
| 2023-03-02 | $36.24 | $36.74 | $36.17 | $36.67 | $36.67 | 6,883 |
| 2023-03-01 | $36.31 | $36.53 | $36.30 | $36.44 | $36.44 | 10,185 |
| 2023-02-28 | $36.52 | $36.65 | $36.39 | $36.39 | $36.39 | 9,374 |
| 2023-02-27 | $36.58 | $36.58 | $36.27 | $36.36 | $36.36 | 11,226 |
| 2023-02-24 | $36.07 | $36.30 | $35.86 | $36.26 | $36.26 | 31,799 |
| 2023-02-23 | $36.48 | $36.59 | $36.20 | $36.54 | $36.54 | 5,115 |
| 2023-02-22 | $36.21 | $36.57 | $36.21 | $36.34 | $36.34 | 31,832 |
| 2023-02-21 | $36.96 | $36.96 | $36.18 | $36.24 | $36.24 | 77,277 |
| 2023-02-17 | $37.24 | $37.31 | $37.00 | $37.31 | $37.31 | 15,574 |
| 2023-02-16 | $37.02 | $37.72 | $37.02 | $37.30 | $37.30 | 16,082 |
| 2023-02-15 | $36.98 | $37.56 | $36.92 | $37.54 | $37.54 | 76,331 |
| 2023-02-14 | $37.00 | $37.38 | $36.80 | $37.18 | $37.18 | 30,590 |
| 2023-02-13 | $36.90 | $37.12 | $36.90 | $37.12 | $37.12 | 3,541 |
| 2023-02-10 | $36.44 | $36.69 | $36.44 | $36.64 | $36.64 | 9,447 |
| 2023-02-09 | $37.48 | $37.48 | $36.61 | $36.67 | $36.67 | 8,028 |
| 2023-02-08 | $37.52 | $37.52 | $37.04 | $37.11 | $37.11 | 10,463 |
| 2023-02-07 | $37.08 | $37.62 | $36.95 | $37.62 | $37.62 | 14,811 |
| 2023-02-06 | $37.29 | $37.36 | $37.23 | $37.30 | $37.30 | 8,061 |
| 2023-02-03 | $37.72 | $38.18 | $37.71 | $37.84 | $37.84 | 55,191 |
| 2023-02-02 | $37.78 | $38.24 | $37.65 | $38.13 | $38.13 | 45,563 |
| 2023-02-01 | $36.77 | $37.65 | $36.64 | $37.45 | $37.45 | 24,717 |
| 2023-01-31 | $36.30 | $36.80 | $36.23 | $36.80 | $36.80 | 9,097 |
| 2023-01-30 | $36.25 | $36.35 | $35.94 | $35.99 | $35.99 | 18,962 |
| 2023-01-27 | $36.22 | $36.47 | $36.14 | $36.40 | $36.40 | 12,345 |
| 2023-01-26 | $36.29 | $36.29 | $35.83 | $36.25 | $36.25 | 16,722 |
| 2023-01-25 | $35.87 | $35.98 | $35.37 | $35.98 | $35.98 | 25,798 |
| 2023-01-24 | $35.97 | $35.99 | $35.82 | $35.87 | $35.87 | 107,502 |
| 2023-01-23 | $35.66 | $36.08 | $35.66 | $36.01 | $36.01 | 31,655 |
| 2023-01-20 | $35.04 | $35.52 | $34.93 | $35.52 | $35.52 | 11,161 |
| 2023-01-19 | $35.10 | $35.10 | $34.80 | $34.91 | $34.91 | 19,425 |
| 2023-01-18 | $35.83 | $36.16 | $35.23 | $35.23 | $35.23 | 10,211 |
| 2023-01-17 | $35.73 | $36.00 | $35.71 | $35.73 | $35.73 | 26,047 |
| 2023-01-13 | $35.52 | $35.84 | $35.52 | $35.81 | $35.81 | 10,687 |
| 2023-01-12 | $35.43 | $35.64 | $35.11 | $35.61 | $35.61 | 15,006 |
| 2023-01-11 | $35.16 | $35.25 | $34.97 | $35.18 | $35.18 | 18,430 |
| 2023-01-10 | $34.41 | $34.84 | $34.30 | $34.83 | $34.83 | 13,594 |
| 2023-01-09 | $34.43 | $34.80 | $34.36 | $34.36 | $34.36 | 25,157 |
| 2023-01-06 | $33.70 | $34.31 | $33.70 | $34.19 | $34.19 | 7,508 |
| 2023-01-05 | $33.38 | $33.54 | $33.06 | $33.36 | $33.36 | 5,951 |
| 2023-01-04 | $33.55 | $33.83 | $33.51 | $33.70 | $33.70 | 7,950 |
| 2023-01-03 | $33.37 | $33.62 | $32.97 | $33.10 | $33.10 | 23,616 |
| 2022-12-30 | $32.98 | $33.32 | $32.98 | $33.19 | $33.19 | 20,150 |
| 2022-12-29 | $33.21 | $33.41 | $33.21 | $33.30 | $33.30 | 31,726 |
| 2022-12-28 | $33.19 | $33.21 | $32.62 | $32.62 | $32.62 | 27,494 |
| 2022-12-27 | $33.21 | $33.35 | $32.97 | $33.21 | $33.21 | 43,845 |
| 2022-12-23 | $32.98 | $33.27 | $32.91 | $33.24 | $33.24 | 8,011 |
| 2022-12-22 | $33.16 | $33.16 | $32.60 | $33.02 | $33.02 | 18,019 |
| 2022-12-21 | $32.99 | $33.63 | $32.99 | $33.47 | $33.47 | 24,980 |
| 2022-12-20 | $32.69 | $33.09 | $32.69 | $32.96 | $32.96 | 18,593 |
| 2022-12-19 | $33.53 | $33.53 | $32.83 | $32.83 | $32.83 | 11,874 |
| 2022-12-16 | $33.48 | $33.48 | $33.11 | $33.34 | $33.34 | 46,812 |
| 2022-12-15 | $34.04 | $34.06 | $33.64 | $33.65 | $33.65 | 22,964 |
| 2022-12-14 | $35.02 | $35.02 | $34.38 | $34.47 | $34.47 | 6,523 |
| 2022-12-13 | $35.59 | $35.59 | $34.52 | $34.69 | $34.69 | 13,574 |
| 2022-12-12 | $34.00 | $34.41 | $34.00 | $34.33 | $34.33 | 18,773 |
| 2022-12-09 | $34.38 | $34.38 | $34.00 | $34.01 | $34.01 | 14,507 |
| 2022-12-08 | $34.22 | $34.53 | $34.22 | $34.28 | $34.28 | 19,312 |
| 2022-12-07 | $34.41 | $34.42 | $34.09 | $34.12 | $34.12 | 15,728 |
| 2022-12-06 | $34.57 | $34.73 | $34.05 | $34.22 | $34.22 | 11,168 |
| 2022-12-05 | $35.61 | $35.61 | $34.67 | $34.77 | $34.77 | 4,350 |
| 2022-12-02 | $35.33 | $35.71 | $35.33 | $35.58 | $35.58 | 9,365 |
| 2022-12-01 | $35.64 | $35.73 | $35.42 | $35.49 | $35.49 | 19,258 |
| 2022-11-30 | $34.55 | $35.43 | $34.27 | $35.34 | $35.34 | 6,567 |
| 2022-11-29 | $34.55 | $34.71 | $34.46 | $34.48 | $34.48 | 5,838 |
| 2022-11-28 | $34.94 | $34.94 | $34.38 | $34.45 | $34.45 | 33,689 |
| 2022-11-25 | $35.10 | $35.17 | $35.08 | $35.10 | $35.10 | 5,102 |
| 2022-11-23 | $34.96 | $35.01 | $34.79 | $34.93 | $34.93 | 7,471 |
| 2022-11-22 | $34.56 | $34.87 | $34.55 | $34.80 | $34.80 | 16,369 |
| 2022-11-21 | $34.58 | $34.58 | $34.28 | $34.41 | $34.41 | 16,316 |
| 2022-11-18 | $34.72 | $34.72 | $34.32 | $34.51 | $34.51 | 18,875 |
| 2022-11-17 | $34.51 | $34.51 | $33.96 | $34.35 | $34.35 | 12,056 |
| 2022-11-16 | $35.20 | $35.20 | $34.46 | $34.54 | $34.54 | 22,616 |
| 2022-11-15 | $35.00 | $35.39 | $34.91 | $35.13 | $35.13 | 11,621 |
| 2022-11-14 | $34.89 | $34.96 | $34.52 | $34.57 | $34.57 | 18,262 |
| 2022-11-11 | $34.94 | $35.08 | $34.77 | $34.95 | $34.95 | 10,517 |
| 2022-11-10 | $34.15 | $34.57 | $34.10 | $34.57 | $34.57 | 14,125 |
| 2022-11-09 | $33.30 | $33.30 | $32.53 | $32.59 | $32.59 | 17,987 |
| 2022-11-08 | $33.17 | $33.78 | $33.00 | $33.32 | $33.32 | 16,266 |
| 2022-11-07 | $33.25 | $33.32 | $32.86 | $33.29 | $33.29 | 19,521 |
| 2022-11-04 | $32.53 | $32.98 | $32.45 | $32.93 | $32.93 | 26,365 |
| 2022-11-03 | $32.06 | $32.74 | $32.04 | $32.48 | $32.48 | 7,623 |
| 2022-11-02 | $33.78 | $33.78 | $32.67 | $32.67 | $32.67 | 28,823 |
| 2022-11-01 | $34.08 | $34.08 | $33.58 | $33.73 | $33.73 | 11,267 |
| 2022-10-31 | $33.78 | $33.78 | $33.56 | $33.66 | $33.66 | 8,669 |
| 2022-10-28 | $33.24 | $33.66 | $33.14 | $33.59 | $33.59 | 12,111 |
| 2022-10-27 | $33.09 | $33.36 | $32.97 | $32.97 | $32.97 | 3,678 |
| 2022-10-26 | $33.09 | $33.48 | $32.95 | $32.95 | $32.95 | 10,123 |
| 2022-10-25 | $32.11 | $32.87 | $32.11 | $32.87 | $32.87 | 7,021 |
| 2022-10-24 | $32.07 | $32.07 | $31.61 | $32.04 | $32.04 | 13,547 |
| 2022-10-21 | $31.39 | $31.84 | $31.10 | $31.83 | $31.83 | 58,649 |
| 2022-10-20 | $31.65 | $31.85 | $31.07 | $31.15 | $31.15 | 7,941 |
| 2022-10-19 | $31.59 | $31.66 | $31.21 | $31.44 | $31.44 | 8,836 |
| 2022-10-18 | $32.30 | $32.30 | $31.77 | $32.03 | $32.03 | 13,182 |
| 2022-10-17 | $31.20 | $31.57 | $31.20 | $31.48 | $31.48 | 24,130 |
| 2022-10-14 | $31.83 | $31.83 | $30.64 | $30.65 | $30.65 | 21,323 |
| 2022-10-13 | $30.02 | $31.43 | $30.02 | $31.40 | $31.40 | 3,548 |
| 2022-10-12 | $31.23 | $31.23 | $30.61 | $30.80 | $30.80 | 16,870 |
| 2022-10-11 | $30.85 | $31.37 | $30.77 | $30.95 | $30.95 | 29,207 |
| 2022-10-10 | $31.17 | $31.17 | $30.76 | $31.02 | $31.02 | 9,887 |
| 2022-10-07 | $31.29 | $31.34 | $31.01 | $31.15 | $31.15 | 21,237 |
| 2022-10-06 | $32.27 | $32.27 | $31.95 | $32.01 | $32.01 | 6,744 |
| 2022-10-05 | $31.95 | $32.31 | $31.80 | $32.16 | $32.16 | 9,262 |
| 2022-10-04 | $31.74 | $32.32 | $31.74 | $32.32 | $32.32 | 56,198 |
| 2022-10-03 | $30.43 | $31.21 | $30.40 | $31.04 | $31.04 | 7,747 |
| 2022-09-30 | $30.52 | $30.73 | $30.19 | $30.19 | $30.19 | 5,969 |
| 2022-09-29 | $30.17 | $30.42 | $30.17 | $30.41 | $30.41 | 13,687 |
| 2022-09-28 | $30.53 | $31.28 | $30.52 | $31.14 | $31.14 | 12,445 |
| 2022-09-27 | $30.58 | $30.78 | $29.97 | $30.20 | $30.20 | 22,829 |
| 2022-09-26 | $30.84 | $30.84 | $30.17 | $30.18 | $30.18 | 17,506 |
| 2022-09-23 | $31.32 | $31.32 | $30.25 | $30.64 | $30.64 | 13,021 |
| 2022-09-22 | $31.66 | $31.66 | $31.27 | $31.34 | $31.34 | 6,179 |
| 2022-09-21 | $32.71 | $33.02 | $32.08 | $32.08 | $32.08 | 5,851 |
| 2022-09-20 | $33.12 | $33.12 | $32.30 | $32.51 | $32.51 | 10,918 |
| 2022-09-19 | $32.94 | $33.08 | $32.75 | $33.08 | $33.08 | 14,523 |
| 2022-09-16 | $32.74 | $33.03 | $32.53 | $32.83 | $32.74 | 17,782 |
| 2022-09-15 | $33.64 | $33.77 | $33.16 | $33.27 | $33.18 | 5,884 |
| 2022-09-14 | $33.91 | $33.91 | $33.21 | $33.55 | $33.46 | 26,583 |
| 2022-09-13 | $34.48 | $34.48 | $33.48 | $33.55 | $33.46 | 11,573 |
| 2022-09-12 | $35.01 | $35.01 | $34.88 | $34.97 | $34.87 | 9,270 |
| 2022-09-09 | $34.39 | $34.60 | $34.39 | $34.57 | $34.47 | 3,897 |
| 2022-09-08 | $33.46 | $33.84 | $33.40 | $33.84 | $33.84 | 6,826 |
| 2022-09-07 | $32.82 | $33.69 | $32.82 | $33.66 | $33.66 | 7,178 |
| 2022-09-06 | $33.44 | $33.44 | $32.78 | $32.98 | $32.98 | 10,730 |
| 2022-09-02 | $33.52 | $33.87 | $33.16 | $33.19 | $33.19 | 3,655 |
| 2022-09-01 | $33.35 | $33.42 | $33.11 | $33.42 | $33.42 | 6,883 |
| 2022-08-31 | $34.54 | $34.54 | $33.82 | $33.82 | $33.82 | 8,787 |
| 2022-08-30 | $34.78 | $34.78 | $34.09 | $34.16 | $34.16 | 6,273 |
| 2022-08-29 | $34.77 | $34.91 | $34.64 | $34.64 | $34.64 | 11,701 |
| 2022-08-26 | $35.79 | $35.84 | $34.92 | $34.92 | $34.92 | 11,028 |
| 2022-08-25 | $35.70 | $36.12 | $35.65 | $36.12 | $36.12 | 5,582 |
| 2022-08-24 | $35.16 | $35.56 | $35.16 | $35.46 | $35.46 | 13,224 |
| 2022-08-23 | $35.46 | $35.63 | $35.30 | $35.32 | $35.32 | 8,326 |
| 2022-08-22 | $35.85 | $35.85 | $35.20 | $35.32 | $35.32 | 10,654 |
| 2022-08-19 | $36.91 | $36.91 | $36.02 | $36.10 | $36.10 | 9,583 |
| 2022-08-18 | $36.86 | $36.87 | $36.64 | $36.86 | $36.86 | 22,849 |
| 2022-08-17 | $37.19 | $37.19 | $36.37 | $36.59 | $36.59 | 43,598 |
| 2022-08-16 | $37.36 | $37.36 | $36.90 | $37.19 | $37.19 | 7,885 |
| 2022-08-15 | $36.99 | $37.06 | $36.58 | $37.01 | $37.01 | 11,396 |
| 2022-08-12 | $36.78 | $36.96 | $36.42 | $36.96 | $36.96 | 12,578 |
| 2022-08-11 | $36.81 | $36.81 | $36.29 | $36.31 | $36.31 | 10,215 |
| 2022-08-10 | $36.05 | $36.20 | $35.99 | $36.14 | $36.14 | 14,982 |
| 2022-08-09 | $35.34 | $35.43 | $35.04 | $35.20 | $35.20 | 8,921 |
| 2022-08-08 | $36.18 | $36.24 | $35.75 | $35.82 | $35.82 | 9,572 |
| 2022-08-05 | $35.35 | $35.52 | $35.31 | $35.52 | $35.52 | 17,090 |
| 2022-08-04 | $35.62 | $35.62 | $35.40 | $35.40 | $35.40 | 10,712 |
| 2022-08-03 | $35.37 | $35.62 | $35.19 | $35.59 | $35.59 | 8,460 |
| 2022-08-02 | $35.53 | $35.53 | $35.16 | $35.16 | $35.16 | 26,417 |
| 2022-08-01 | $35.27 | $35.39 | $35.23 | $35.33 | $35.33 | 4,853 |
| 2022-07-29 | $35.40 | $35.40 | $34.99 | $35.26 | $35.26 | 6,449 |
| 2022-07-28 | $34.39 | $34.97 | $34.39 | $34.95 | $34.95 | 7,606 |
| 2022-07-27 | $34.26 | $34.51 | $33.92 | $34.46 | $34.46 | 7,585 |
| 2022-07-26 | $34.23 | $34.23 | $33.59 | $33.67 | $33.67 | 5,458 |
| 2022-07-25 | $34.41 | $34.41 | $33.84 | $33.99 | $33.99 | 11,326 |
| 2022-07-22 | $34.20 | $34.20 | $33.71 | $33.90 | $33.90 | 6,763 |
| 2022-07-21 | $33.87 | $34.26 | $33.87 | $34.26 | $34.26 | 21,468 |
| 2022-07-20 | $33.94 | $34.10 | $33.58 | $34.09 | $34.09 | 12,783 |
| 2022-07-19 | $32.89 | $33.59 | $32.89 | $33.59 | $33.59 | 7,407 |
| 2022-07-18 | $32.92 | $32.99 | $32.41 | $32.41 | $32.41 | 8,445 |
| 2022-07-15 | $32.54 | $32.54 | $32.01 | $32.46 | $32.46 | 9,120 |
| 2022-07-14 | $31.68 | $31.82 | $31.42 | $31.82 | $31.82 | 7,219 |
| 2022-07-13 | $32.00 | $32.26 | $32.00 | $32.16 | $32.16 | 10,162 |
| 2022-07-12 | $32.53 | $32.55 | $32.15 | $32.22 | $32.22 | 7,196 |
| 2022-07-11 | $32.86 | $32.86 | $32.27 | $32.31 | $32.31 | 7,389 |
| 2022-07-08 | $33.00 | $33.06 | $32.57 | $32.83 | $32.83 | 6,898 |
| 2022-07-07 | $32.79 | $32.94 | $32.77 | $32.88 | $32.88 | 8,026 |
| 2022-07-06 | $32.55 | $32.55 | $31.91 | $32.14 | $32.14 | 16,709 |
| 2022-07-05 | $31.63 | $32.44 | $31.63 | $32.43 | $32.43 | 3,702 |
| 2022-07-01 | $32.37 | $32.38 | $31.78 | $32.38 | $32.38 | 5,464 |
| 2022-06-30 | $31.63 | $32.18 | $31.63 | $31.99 | $31.99 | 5,476 |
| 2022-06-29 | $32.17 | $32.27 | $31.97 | $32.24 | $32.24 | 21,146 |
| 2022-06-28 | $33.56 | $33.56 | $32.60 | $32.60 | $32.60 | 5,906 |
| 2022-06-27 | $33.18 | $33.33 | $32.88 | $33.24 | $33.24 | 2,750 |
| 2022-06-24 | $32.48 | $33.12 | $32.48 | $33.12 | $33.12 | 24,060 |
| 2022-06-23 | $31.71 | $32.10 | $31.60 | $32.01 | $32.01 | 12,162 |
| 2022-06-22 | $31.50 | $31.86 | $31.50 | $31.65 | $31.65 | 11,036 |
| 2022-06-21 | $32.15 | $32.16 | $31.66 | $31.77 | $31.77 | 17,310 |
| 2022-06-17 | $31.65 | $31.65 | $31.32 | $31.40 | $31.31 | 7,990 |
| 2022-06-16 | $32.02 | $32.02 | $31.17 | $31.35 | $31.26 | 11,100 |
| 2022-06-15 | $33.10 | $33.10 | $32.46 | $32.93 | $32.84 | 9,642 |
| 2022-06-14 | $32.73 | $32.75 | $32.41 | $32.62 | $32.53 | 17,096 |
| 2022-06-13 | $33.69 | $33.69 | $32.60 | $32.71 | $32.62 | 17,544 |
| 2022-06-10 | $34.41 | $34.59 | $34.26 | $34.26 | $34.16 | 9,621 |
| 2022-06-09 | $36.00 | $36.00 | $35.23 | $35.23 | $35.13 | 6,339 |
| 2022-06-08 | $36.21 | $36.32 | $35.84 | $35.89 | $35.79 | 17,509 |
| 2022-06-07 | $36.07 | $36.51 | $35.83 | $36.50 | $36.40 | 7,688 |
| 2022-06-06 | $35.79 | $36.10 | $35.79 | $35.98 | $35.88 | 5,810 |
| 2022-06-03 | $35.80 | $35.80 | $35.56 | $35.74 | $35.64 | 10,885 |
| 2022-06-02 | $35.43 | $36.06 | $35.43 | $36.06 | $35.95 | 11,549 |
| 2022-06-01 | $35.68 | $35.68 | $34.86 | $35.32 | $35.22 | 19,253 |
| 2022-05-31 | $35.75 | $35.75 | $35.28 | $35.38 | $35.28 | 15,080 |
| 2022-05-27 | $35.40 | $35.76 | $35.40 | $35.76 | $35.66 | 3,056 |
| 2022-05-26 | $34.85 | $35.09 | $34.85 | $34.92 | $34.82 | 5,029 |
| 2022-05-25 | $33.75 | $34.28 | $33.70 | $34.21 | $34.11 | 16,740 |
| 2022-05-24 | $33.92 | $33.92 | $33.02 | $33.50 | $33.40 | 40,253 |
| 2022-05-23 | $33.68 | $34.01 | $33.42 | $33.95 | $33.85 | 10,437 |
| 2022-05-20 | $33.81 | $33.81 | $32.96 | $33.51 | $33.42 | 13,232 |
| 2022-05-19 | $33.69 | $34.00 | $33.61 | $33.69 | $33.59 | 6,040 |
| 2022-05-18 | $34.91 | $34.91 | $33.63 | $33.70 | $33.60 | 13,791 |
| 2022-05-17 | $34.77 | $34.89 | $34.34 | $34.89 | $34.79 | 18,206 |
| 2022-05-16 | $33.86 | $34.22 | $33.86 | $33.90 | $33.80 | 4,573 |
| 2022-05-13 | $33.69 | $34.12 | $33.69 | $34.04 | $33.94 | 15,844 |
| 2022-05-12 | $32.49 | $33.08 | $32.44 | $33.08 | $32.99 | 16,704 |
| 2022-05-11 | $33.72 | $34.06 | $32.76 | $32.82 | $32.73 | 11,700 |
| 2022-05-10 | $33.68 | $33.81 | $32.91 | $33.37 | $33.27 | 10,168 |
| 2022-05-09 | $34.05 | $34.05 | $33.40 | $33.40 | $33.30 | 12,910 |
| 2022-05-06 | $35.08 | $35.08 | $34.32 | $34.63 | $34.53 | 23,632 |
| 2022-05-05 | $36.25 | $36.25 | $34.90 | $35.13 | $35.03 | 13,166 |
| 2022-05-04 | $35.32 | $36.51 | $35.25 | $36.51 | $36.41 | 24,868 |
| 2022-05-03 | $35.38 | $35.64 | $35.38 | $35.52 | $35.42 | 201,468 |
| 2022-05-02 | $35.36 | $35.36 | $34.40 | $35.18 | $35.08 | 11,016 |
| 2022-04-29 | $35.63 | $35.90 | $34.92 | $34.92 | $34.82 | 7,282 |
| 2022-04-28 | $35.23 | $36.05 | $35.23 | $35.95 | $35.85 | 6,165 |
| 2022-04-27 | $35.61 | $35.64 | $35.25 | $35.28 | $35.18 | 8,779 |
| 2022-04-26 | $36.02 | $36.02 | $35.29 | $35.29 | $35.19 | 10,028 |
| 2022-04-25 | $35.85 | $36.27 | $35.45 | $36.24 | $36.14 | 12,258 |
| 2022-04-22 | $36.98 | $36.99 | $36.13 | $36.15 | $36.05 | 9,651 |
| 2022-04-21 | $37.98 | $38.14 | $37.09 | $37.14 | $37.03 | 4,095 |
| 2022-04-20 | $37.93 | $38.16 | $37.91 | $37.91 | $37.80 | 11,213 |
| 2022-04-19 | $36.86 | $37.80 | $36.86 | $37.80 | $37.69 | 5,145 |
| 2022-04-18 | $37.48 | $37.48 | $36.92 | $36.94 | $36.83 | 10,644 |
| 2022-04-14 | $37.35 | $37.44 | $37.18 | $37.19 | $37.08 | 3,787 |
| 2022-04-13 | $36.84 | $37.39 | $36.84 | $37.39 | $37.28 | 6,978 |
| 2022-04-12 | $37.22 | $37.22 | $36.61 | $36.62 | $36.52 | 3,905 |
| 2022-04-11 | $36.26 | $36.72 | $36.26 | $36.46 | $36.36 | 5,843 |
| 2022-04-08 | $37.24 | $37.24 | $36.69 | $36.69 | $36.58 | 50,564 |
| 2022-04-07 | $37.12 | $37.12 | $36.31 | $36.59 | $36.48 | 4,263 |
| 2022-04-06 | $37.32 | $37.32 | $36.46 | $36.72 | $36.61 | 11,428 |
| 2022-04-05 | $38.00 | $38.00 | $37.15 | $37.16 | $37.05 | 8,689 |
| 2022-04-04 | $37.78 | $37.94 | $37.65 | $37.91 | $37.80 | 8,273 |
| 2022-04-01 | $37.93 | $37.93 | $37.53 | $37.78 | $37.67 | 3,100 |
| 2022-03-31 | $38.30 | $38.30 | $37.61 | $37.61 | $37.50 | 6,802 |
| 2022-03-30 | $38.74 | $38.74 | $37.91 | $37.91 | $37.80 | 8,623 |
| 2022-03-29 | $38.18 | $38.55 | $38.07 | $38.49 | $38.38 | 6,925 |
| 2022-03-28 | $37.56 | $37.56 | $37.38 | $37.47 | $37.36 | 6,087 |
| 2022-03-25 | $37.90 | $37.90 | $37.41 | $37.62 | $37.51 | 21,408 |
| 2022-03-24 | $37.42 | $37.54 | $37.28 | $37.46 | $37.35 | 5,452 |
| 2022-03-23 | $37.45 | $37.68 | $37.26 | $37.26 | $37.15 | 23,413 |
| 2022-03-22 | $38.02 | $38.02 | $37.58 | $37.75 | $37.64 | 5,607 |
| 2022-03-21 | $38.02 | $38.02 | $37.32 | $37.53 | $37.42 | 15,760 |
| 2022-03-18 | $37.23 | $37.77 | $37.23 | $37.75 | $37.56 | 2,730 |
| 2022-03-17 | $36.84 | $37.47 | $36.84 | $37.47 | $37.28 | 7,571 |
| 2022-03-16 | $35.90 | $36.69 | $35.90 | $36.58 | $36.39 | 4,130 |
| 2022-03-15 | $35.66 | $35.97 | $35.59 | $35.91 | $35.73 | 5,503 |
| 2022-03-14 | $35.69 | $35.71 | $35.28 | $35.41 | $35.23 | 8,799 |
| 2022-03-11 | $36.26 | $36.31 | $36.02 | $36.02 | $35.84 | 5,276 |
| 2022-03-10 | $36.27 | $36.44 | $36.01 | $36.40 | $36.22 | 8,124 |
| 2022-03-09 | $36.47 | $36.47 | $36.15 | $36.47 | $36.28 | 4,839 |
| 2022-03-08 | $35.59 | $36.37 | $35.55 | $35.72 | $35.54 | 7,893 |
| 2022-03-07 | $36.43 | $36.52 | $35.82 | $35.82 | $35.64 | 1,917 |
| 2022-03-04 | $36.47 | $36.68 | $36.46 | $36.51 | $36.32 | 8,384 |
| 2022-03-03 | $36.97 | $37.13 | $36.85 | $37.01 | $36.82 | 4,804 |
| 2022-03-02 | $36.54 | $37.34 | $36.54 | $37.31 | $37.12 | 5,161 |
| 2022-03-01 | $35.56 | $36.92 | $35.56 | $36.37 | $36.18 | 15,194 |
| 2022-02-28 | $36.38 | $36.98 | $36.38 | $36.93 | $36.74 | 9,251 |
| 2022-02-25 | $36.17 | $36.79 | $36.14 | $36.79 | $36.60 | 5,221 |
| 2022-02-24 | $34.68 | $35.97 | $34.40 | $35.97 | $35.79 | 11,544 |
| 2022-02-23 | $36.18 | $36.18 | $35.23 | $35.29 | $35.11 | 27,185 |
| 2022-02-22 | $36.38 | $36.39 | $35.71 | $35.84 | $35.66 | 19,111 |
| 2022-02-18 | $36.18 | $36.44 | $36.18 | $36.38 | $36.20 | 9,279 |
| 2022-02-17 | $36.62 | $36.89 | $36.53 | $36.55 | $36.37 | 5,612 |
| 2022-02-16 | $37.13 | $37.16 | $36.99 | $37.16 | $36.97 | 4,054 |
| 2022-02-15 | $36.72 | $37.15 | $36.62 | $37.15 | $36.96 | 6,272 |
| 2022-02-14 | $37.12 | $37.12 | $36.39 | $36.44 | $36.26 | 5,699 |
| 2022-02-11 | $36.57 | $37.11 | $36.37 | $36.37 | $36.19 | 5,305 |
| 2022-02-10 | $37.02 | $37.52 | $36.62 | $36.81 | $36.62 | 4,428 |
| 2022-02-09 | $36.75 | $37.34 | $36.75 | $37.32 | $37.13 | 11,248 |
| 2022-02-08 | $35.96 | $36.70 | $35.96 | $36.68 | $36.49 | 7,638 |
| 2022-02-07 | $35.91 | $36.30 | $35.91 | $36.17 | $35.99 | 6,350 |
| 2022-02-04 | $36.22 | $36.22 | $35.59 | $36.12 | $35.94 | 4,404 |
| 2022-02-03 | $36.71 | $36.71 | $36.06 | $36.09 | $35.91 | 13,116 |
| 2022-02-02 | $37.07 | $37.07 | $36.52 | $36.70 | $36.51 | 17,048 |
| 2022-02-01 | $36.79 | $36.88 | $36.19 | $36.87 | $36.68 | 11,139 |
| 2022-01-31 | $35.16 | $36.45 | $35.16 | $36.41 | $36.23 | 10,048 |
| 2022-01-28 | $34.98 | $35.64 | $34.66 | $35.64 | $35.46 | 6,881 |
| 2022-01-27 | $35.99 | $36.01 | $34.89 | $35.04 | $34.86 | 7,547 |
| 2022-01-26 | $37.37 | $37.37 | $35.54 | $35.54 | $35.36 | 102,885 |
| 2022-01-25 | $36.38 | $36.48 | $35.52 | $36.01 | $35.83 | 6,683 |
| 2022-01-24 | $35.54 | $36.55 | $34.79 | $36.54 | $36.35 | 23,375 |
| 2022-01-21 | $36.73 | $36.73 | $35.77 | $35.87 | $35.69 | 12,791 |
| 2022-01-20 | $37.29 | $37.30 | $36.87 | $36.87 | $36.68 | 7,557 |
| 2022-01-19 | $37.85 | $37.85 | $37.01 | $37.01 | $36.82 | 7,600 |
| 2022-01-18 | $38.72 | $38.72 | $37.53 | $37.55 | $37.36 | 10,233 |
| 2022-01-14 | $38.42 | $38.54 | $37.94 | $38.37 | $38.17 | 33,282 |
| 2022-01-13 | $39.13 | $39.13 | $38.46 | $38.48 | $38.28 | 9,668 |
| 2022-01-12 | $39.25 | $39.25 | $38.42 | $38.72 | $38.52 | 29,431 |
| 2022-01-11 | $38.94 | $38.94 | $38.03 | $38.76 | $38.56 | 10,667 |
| 2022-01-10 | $38.90 | $38.90 | $37.85 | $38.38 | $38.19 | 11,191 |
| 2022-01-07 | $39.55 | $39.55 | $38.51 | $38.51 | $38.31 | 4,835 |
| 2022-01-06 | $39.33 | $39.33 | $38.88 | $38.90 | $38.70 | 7,461 |
| 2022-01-05 | $40.21 | $40.21 | $38.82 | $38.82 | $38.62 | 13,097 |
| 2022-01-04 | $39.96 | $39.96 | $39.65 | $39.85 | $39.65 | 12,214 |
| 2022-01-03 | $39.55 | $39.66 | $39.45 | $39.66 | $39.46 | 10,566 |
| 2021-12-31 | $39.46 | $39.55 | $39.35 | $39.54 | $39.34 | 6,875 |
| 2021-12-30 | $39.72 | $39.82 | $39.39 | $39.39 | $39.19 | 19,160 |
| 2021-12-29 | $39.21 | $39.58 | $39.19 | $39.50 | $39.30 | 9,582 |
| 2021-12-28 | $39.66 | $39.77 | $39.29 | $39.39 | $39.19 | 8,746 |
| 2021-12-27 | $39.25 | $39.35 | $38.98 | $39.33 | $39.13 | 8,855 |
| 2021-12-23 | $39.01 | $39.07 | $38.85 | $39.00 | $38.80 | 7,849 |
| 2021-12-22 | $38.52 | $38.71 | $38.31 | $38.71 | $38.51 | 15,023 |
| 2021-12-21 | $37.63 | $38.39 | $37.63 | $38.39 | $38.20 | 24,752 |
| 2021-12-20 | $37.47 | $37.47 | $35.68 | $37.34 | $37.15 | 14,376 |
| 2021-12-17 | $38.24 | $38.24 | $37.65 | $38.01 | $37.77 | 11,233 |
| 2021-12-16 | $39.10 | $39.10 | $37.80 | $37.91 | $37.67 | 3,679 |
| 2021-12-15 | $37.73 | $38.46 | $37.56 | $38.46 | $38.22 | 11,794 |
| 2021-12-14 | $38.42 | $38.42 | $37.89 | $37.89 | $37.65 | 6,356 |
| 2021-12-13 | $40.08 | $40.08 | $38.18 | $38.40 | $38.16 | 8,251 |
| 2021-12-10 | $38.85 | $38.85 | $38.42 | $38.71 | $38.47 | 13,074 |
| 2021-12-09 | $39.02 | $39.02 | $38.74 | $38.74 | $38.50 | 3,674 |
| 2021-12-08 | $39.59 | $39.59 | $39.22 | $39.37 | $39.12 | 5,289 |
| 2021-12-07 | $39.24 | $39.40 | $39.01 | $39.09 | $38.84 | 11,338 |
| 2021-12-06 | $37.73 | $38.62 | $37.73 | $38.41 | $38.17 | 6,814 |
| 2021-12-03 | $37.96 | $37.96 | $37.44 | $37.50 | $37.26 | 6,465 |
| 2021-12-02 | $37.72 | $38.30 | $37.72 | $38.30 | $38.06 | 13,185 |
| 2021-12-01 | $38.79 | $38.79 | $37.23 | $37.23 | $37.00 | 16,876 |
| 2021-11-30 | $38.61 | $38.61 | $37.73 | $37.94 | $37.70 | 9,856 |
| 2021-11-29 | $39.85 | $39.85 | $38.90 | $38.93 | $38.69 | 3,326 |
| 2021-11-26 | $39.04 | $39.14 | $38.62 | $38.90 | $38.65 | 10,436 |
| 2021-11-24 | $39.91 | $40.13 | $39.91 | $40.01 | $39.76 | 1,119 |
| 2021-11-23 | $40.58 | $40.58 | $39.85 | $40.15 | $39.90 | 11,529 |
| 2021-11-22 | $40.39 | $40.53 | $40.13 | $40.13 | $39.88 | 8,769 |
| 2021-11-19 | $40.31 | $40.31 | $40.03 | $40.11 | $39.86 | 4,738 |
| 2021-11-18 | $40.67 | $40.67 | $40.30 | $40.43 | $40.18 | 7,670 |
| 2021-11-17 | $41.38 | $41.38 | $40.55 | $40.67 | $40.41 | 10,721 |
| 2021-11-16 | $41.23 | $41.23 | $40.94 | $41.02 | $40.76 | 37,978 |
| 2021-11-15 | $41.39 | $41.39 | $40.92 | $40.98 | $40.72 | 9,898 |
| 2021-11-12 | $41.02 | $41.02 | $40.87 | $40.90 | $40.64 | 2,725 |
| 2021-11-11 | $40.86 | $40.91 | $40.80 | $40.88 | $40.62 | 2,506 |
| 2021-11-10 | $40.90 | $40.97 | $40.49 | $40.53 | $40.28 | 3,674 |
| 2021-11-09 | $40.99 | $41.09 | $40.93 | $41.07 | $40.81 | 4,204 |
| 2021-11-08 | $41.30 | $41.32 | $40.99 | $41.01 | $40.75 | 10,951 |
| 2021-11-05 | $41.16 | $41.16 | $40.87 | $40.95 | $40.69 | 10,882 |
| 2021-11-04 | $40.87 | $40.87 | $40.38 | $40.50 | $40.25 | 4,208 |
| 2021-11-03 | $40.25 | $40.72 | $40.25 | $40.55 | $40.29 | 10,994 |
| 2021-11-02 | $40.48 | $40.48 | $39.83 | $39.91 | $39.66 | 5,364 |
| 2021-11-01 | $39.58 | $40.06 | $39.58 | $40.03 | $39.78 | 4,646 |
| 2021-10-29 | $39.32 | $39.35 | $39.12 | $39.30 | $39.05 | 5,858 |
| 2021-10-28 | $39.15 | $39.20 | $39.03 | $39.20 | $38.95 | 2,472 |
| 2021-10-27 | $39.03 | $39.04 | $38.64 | $38.64 | $38.40 | 2,621 |
| 2021-10-26 | $40.24 | $40.24 | $39.32 | $39.32 | $39.07 | 4,694 |
| 2021-10-25 | $41.38 | $41.38 | $39.58 | $39.73 | $39.48 | 3,838 |
| 2021-10-22 | $39.35 | $39.60 | $39.28 | $39.43 | $39.18 | 4,696 |
| 2021-10-21 | $39.34 | $39.34 | $39.21 | $39.29 | $39.04 | 1,438 |
| 2021-10-20 | $39.31 | $39.36 | $39.18 | $39.21 | $38.96 | 6,085 |
| 2021-10-19 | $39.24 | $39.31 | $38.99 | $38.99 | $38.74 | 2,100 |
| 2021-10-18 | $38.84 | $39.05 | $38.71 | $38.97 | $38.72 | 9,140 |
| 2021-10-15 | $39.30 | $39.32 | $38.87 | $38.87 | $38.63 | 11,319 |
| 2021-10-14 | $38.75 | $38.95 | $38.75 | $38.95 | $38.71 | 1,840 |
| 2021-10-13 | $38.19 | $38.36 | $38.19 | $38.36 | $38.12 | 36,246 |
| 2021-10-12 | $38.42 | $38.44 | $38.29 | $38.37 | $38.13 | 5,061 |
| 2021-10-11 | $38.94 | $38.94 | $38.23 | $38.23 | $37.99 | 2,098 |
| 2021-10-08 | $38.54 | $38.57 | $38.43 | $38.43 | $38.19 | 1,603 |
| 2021-10-07 | $38.67 | $38.84 | $38.62 | $38.73 | $38.49 | 1,980 |
| 2021-10-06 | $37.58 | $37.79 | $37.58 | $37.79 | $37.55 | 560 |
| 2021-10-05 | $38.62 | $38.62 | $38.23 | $38.28 | $38.04 | 1,563 |
| 2021-10-04 | $38.21 | $38.21 | $38.04 | $38.04 | $37.80 | 1,792 |
| 2021-10-01 | $38.52 | $38.52 | $38.29 | $38.29 | $38.05 | 1,482 |
| 2021-09-30 | $38.14 | $38.14 | $37.70 | $37.70 | $37.47 | 8,481 |
| 2021-09-29 | $38.25 | $38.28 | $38.14 | $38.14 | $37.90 | 2,352 |
| 2021-09-28 | $38.18 | $38.27 | $38.18 | $38.18 | $37.94 | 1,216 |
| 2021-09-27 | $38.82 | $38.95 | $38.82 | $38.84 | $38.60 | 9,034 |
| 2021-09-24 | $38.45 | $38.51 | $38.40 | $38.40 | $38.16 | 1,345 |
| 2021-09-23 | $38.44 | $38.66 | $38.43 | $38.43 | $38.19 | 1,802 |
| 2021-09-22 | $37.70 | $38.01 | $37.70 | $37.85 | $37.61 | 2,837 |
| 2021-09-21 | $37.31 | $37.47 | $37.31 | $37.36 | $37.12 | 1,462 |
| 2021-09-20 | $37.24 | $37.47 | $37.02 | $37.39 | $37.15 | 2,688 |
| 2021-09-17 | $38.09 | $38.11 | $38.09 | $38.09 | $37.78 | 1,003 |
| 2021-09-16 | $38.33 | $38.47 | $38.25 | $38.42 | $38.11 | 2,105 |
| 2021-09-15 | $38.28 | $38.30 | $38.24 | $38.29 | $37.98 | 4,415 |
| 2021-09-14 | $38.08 | $38.31 | $38.08 | $38.23 | $37.92 | 2,092 |
| 2021-09-13 | $38.29 | $38.43 | $38.29 | $38.43 | $38.12 | 1,922 |
| 2021-09-10 | $38.75 | $38.75 | $38.27 | $38.27 | $37.96 | 990 |
| 2021-09-09 | $38.75 | $38.85 | $38.62 | $38.62 | $38.30 | 535 |
| 2021-09-08 | $38.56 | $38.70 | $38.53 | $38.66 | $38.35 | 2,540 |
| 2021-09-07 | $39.28 | $39.29 | $38.90 | $38.90 | $38.59 | 2,452 |
| 2021-09-03 | $39.16 | $39.23 | $39.16 | $39.23 | $38.91 | 1,051 |
| 2021-09-02 | $39.56 | $39.56 | $39.47 | $39.47 | $39.15 | 1,393 |
| 2021-09-01 | $38.99 | $39.31 | $38.99 | $39.28 | $38.96 | 1,503 |
| 2021-08-31 | $38.92 | $39.13 | $38.92 | $39.06 | $38.74 | 5,207 |
| 2021-08-30 | $39.16 | $39.23 | $39.16 | $39.23 | $38.91 | 775 |
| 2021-08-27 | $39.03 | $39.30 | $39.03 | $39.30 | $38.98 | 1,197 |
| 2021-08-26 | $38.50 | $38.60 | $38.37 | $38.41 | $38.10 | 1,527 |
| 2021-08-25 | $38.85 | $38.87 | $38.73 | $38.73 | $38.42 | 26,355 |
| 2021-08-24 | $38.76 | $38.76 | $38.45 | $38.63 | $38.32 | 7,990 |
| 2021-08-23 | $38.07 | $38.21 | $38.07 | $38.20 | $37.89 | 3,411 |
| 2021-08-20 | $37.26 | $37.78 | $37.23 | $37.78 | $37.47 | 2,281 |
| 2021-08-19 | $38.10 | $38.10 | $37.19 | $37.26 | $36.95 | 76,816 |
| 2021-08-18 | $38.11 | $38.11 | $37.63 | $37.63 | $37.32 | 1,230 |
| 2021-08-17 | $37.79 | $37.99 | $37.79 | $37.99 | $37.68 | 745 |
| 2021-08-16 | $38.29 | $38.50 | $38.29 | $38.42 | $38.11 | 1,018 |
| 2021-08-13 | $38.71 | $38.78 | $38.62 | $38.62 | $38.31 | 1,604 |
| 2021-08-12 | $38.84 | $38.85 | $38.75 | $38.85 | $38.54 | 1,031 |
| 2021-08-11 | $38.57 | $38.94 | $38.57 | $38.94 | $38.62 | 3,352 |
| 2021-08-10 | $38.73 | $38.74 | $38.65 | $38.67 | $38.36 | 1,313 |
| 2021-08-09 | $38.46 | $38.60 | $38.46 | $38.56 | $38.25 | 1,192 |
| 2021-08-06 | $38.69 | $38.73 | $38.62 | $38.63 | $38.32 | 4,942 |
| 2021-08-05 | $38.48 | $38.48 | $38.48 | $38.48 | $38.17 | 487 |
| 2021-08-04 | $38.58 | $38.60 | $38.12 | $38.12 | $37.81 | 4,723 |
| 2021-08-03 | $38.49 | $38.62 | $38.39 | $38.62 | $38.31 | 1,320 |
| 2021-08-02 | $38.52 | $38.62 | $38.37 | $38.41 | $38.10 | 1,598 |
| 2021-07-30 | $38.71 | $38.76 | $38.46 | $38.51 | $38.20 | 4,418 |
| 2021-07-29 | $38.93 | $38.93 | $38.67 | $38.67 | $38.36 | 857 |
| 2021-07-28 | $38.13 | $38.51 | $38.08 | $38.34 | $38.03 | 128,926 |
| 2021-07-27 | $37.81 | $37.97 | $37.67 | $37.97 | $37.66 | 2,788 |
| 2021-07-26 | $38.12 | $38.31 | $38.12 | $38.31 | $38.00 | 958 |
| 2021-07-23 | $38.19 | $38.19 | $37.84 | $38.08 | $37.77 | 6,268 |
| 2021-07-22 | $37.70 | $37.77 | $37.70 | $37.77 | $37.46 | 665 |
| 2021-07-21 | $38.27 | $38.27 | $38.12 | $38.13 | $37.82 | 2,452 |
| 2021-07-20 | $36.54 | $37.76 | $36.54 | $37.76 | $37.45 | 1,072 |
| 2021-07-19 | $36.77 | $36.95 | $36.46 | $36.66 | $36.36 | 4,377 |
| 2021-07-16 | $37.65 | $37.65 | $37.21 | $37.24 | $36.94 | 1,640 |
| 2021-07-15 | $37.95 | $37.95 | $37.46 | $37.68 | $37.37 | 4,902 |
| 2021-07-14 | $38.24 | $38.24 | $38.00 | $38.03 | $37.72 | 1,176 |
| 2021-07-13 | $38.45 | $38.45 | $38.23 | $38.27 | $37.96 | 2,100 |
| 2021-07-12 | $38.43 | $38.84 | $38.43 | $38.84 | $38.53 | 2,576 |
| 2021-07-09 | $38.52 | $38.79 | $38.52 | $38.73 | $38.42 | 2,696 |
| 2021-07-08 | $38.04 | $38.38 | $37.93 | $37.93 | $37.62 | 2,086 |
| 2021-07-07 | $38.53 | $38.60 | $38.41 | $38.42 | $38.11 | 1,218 |
| 2021-07-06 | $38.71 | $38.71 | $38.16 | $38.56 | $38.25 | 6,376 |
| 2021-07-02 | $39.23 | $39.23 | $38.96 | $39.00 | $38.68 | 53,192 |
| 2021-07-01 | $39.15 | $39.28 | $39.11 | $39.19 | $38.87 | 3,942 |
| 2021-06-30 | $38.94 | $38.98 | $38.91 | $38.91 | $38.60 | 1,583 |
| 2021-06-29 | $38.97 | $39.00 | $38.83 | $38.85 | $38.54 | 14,722 |
| 2021-06-28 | $39.42 | $39.42 | $38.60 | $38.68 | $38.37 | 3,461 |
| 2021-06-25 | $39.21 | $39.43 | $39.21 | $39.23 | $38.91 | 4,031 |
| 2021-06-24 | $39.05 | $39.15 | $38.97 | $39.10 | $38.79 | 3,830 |
| 2021-06-23 | $38.71 | $38.87 | $38.70 | $38.70 | $38.39 | 10,521 |
| 2021-06-22 | $38.32 | $38.68 | $38.30 | $38.61 | $38.30 | 5,450 |
| 2021-06-21 | $37.64 | $38.46 | $37.64 | $38.44 | $38.13 | 4,473 |
| 2021-06-18 | $38.16 | $38.16 | $37.76 | $37.76 | $37.40 | 1,013 |
| 2021-06-17 | $38.64 | $38.65 | $38.09 | $38.65 | $38.29 | 3,583 |
| 2021-06-16 | $39.04 | $39.21 | $39.04 | $39.21 | $38.84 | 2,507 |
| 2021-06-15 | $39.14 | $39.37 | $39.00 | $39.37 | $39.00 | 2,394 |
| 2021-06-14 | $39.71 | $39.71 | $39.39 | $39.49 | $39.12 | 2,597 |
| 2021-06-11 | $36.15 | $39.77 | $36.01 | $39.74 | $39.37 | 4,791 |
| 2021-06-10 | $40.66 | $40.66 | $39.39 | $39.48 | $39.11 | 2,818 |
| 2021-06-09 | $40.98 | $40.98 | $40.31 | $40.31 | $39.93 | 231,719 |
| 2021-06-08 | $40.35 | $40.51 | $40.35 | $40.51 | $40.13 | 2,358 |
| 2021-06-07 | $39.84 | $40.01 | $39.67 | $39.91 | $39.53 | 3,731 |
| 2021-06-04 | $39.47 | $39.50 | $39.39 | $39.50 | $39.12 | 2,446 |
| 2021-06-03 | $39.45 | $39.67 | $39.45 | $39.63 | $39.26 | 36,753 |
| 2021-06-02 | $39.73 | $39.74 | $39.64 | $39.74 | $39.37 | 4,411 |
| 2021-06-01 | $38.78 | $39.71 | $38.78 | $39.67 | $39.30 | 7,565 |
| 2021-05-28 | $38.91 | $39.02 | $38.76 | $38.78 | $38.41 | 2,165 |
| 2021-05-27 | $39.06 | $39.08 | $38.91 | $39.08 | $38.71 | 2,343 |
| 2021-05-26 | $38.17 | $38.57 | $38.17 | $38.57 | $38.21 | 1,705 |
| 2021-05-25 | $37.64 | $37.86 | $37.61 | $37.61 | $37.26 | 2,408 |
| 2021-05-24 | $37.70 | $37.93 | $37.62 | $37.82 | $37.46 | 3,460 |
| 2021-05-21 | $37.59 | $37.61 | $37.46 | $37.57 | $37.22 | 3,322 |
| 2021-05-20 | $36.86 | $37.21 | $36.86 | $37.21 | $36.86 | 2,508 |
| 2021-05-19 | $36.74 | $37.12 | $36.54 | $37.12 | $36.77 | 2,694 |
| 2021-05-18 | $37.88 | $38.02 | $37.84 | $37.84 | $37.48 | 1,820 |
| 2021-05-17 | $37.71 | $38.01 | $37.53 | $38.01 | $37.65 | 3,323 |
| 2021-05-14 | $37.55 | $37.68 | $37.46 | $37.68 | $37.33 | 1,485 |
| 2021-05-13 | $36.93 | $36.93 | $36.21 | $36.85 | $36.50 | 2,126 |
| 2021-05-12 | $37.05 | $37.05 | $36.44 | $36.44 | $36.10 | 1,383 |
| 2021-05-11 | $36.65 | $37.41 | $36.65 | $37.31 | $36.96 | 3,223 |
| 2021-05-10 | $38.33 | $38.33 | $38.07 | $38.18 | $37.82 | 3,349 |
| 2021-05-07 | $38.06 | $38.32 | $38.06 | $38.32 | $37.96 | 3,347 |
| 2021-05-06 | $38.20 | $38.20 | $37.23 | $37.75 | $37.39 | 2,196 |
| 2021-05-05 | $37.60 | $37.75 | $37.60 | $37.65 | $37.30 | 10,062 |
| 2021-05-04 | $37.34 | $37.38 | $37.11 | $37.38 | $37.03 | 4,369 |
| 2021-05-03 | $37.59 | $37.82 | $37.58 | $37.66 | $37.30 | 9,965 |
| 2021-04-30 | $37.49 | $37.49 | $37.01 | $37.01 | $36.66 | 57,164 |
| 2021-04-29 | $38.28 | $38.29 | $37.56 | $37.93 | $37.57 | 2,246 |
| 2021-04-28 | $37.91 | $38.12 | $37.91 | $37.95 | $37.59 | 3,983 |
| 2021-04-27 | $37.96 | $37.96 | $37.66 | $37.83 | $37.47 | 2,398 |
| 2021-04-26 | $37.21 | $37.74 | $37.21 | $37.65 | $37.30 | 5,830 |
| 2021-04-23 | $37.25 | $37.33 | $36.82 | $37.29 | $36.94 | 2,935 |
| 2021-04-22 | $36.89 | $37.24 | $36.59 | $36.68 | $36.33 | 3,577 |
| 2021-04-21 | $36.57 | $36.89 | $36.51 | $36.89 | $36.54 | 2,736 |
| 2021-04-20 | $36.97 | $36.97 | $35.92 | $36.18 | $35.84 | 3,637 |
| 2021-04-19 | $36.96 | $37.07 | $36.96 | $37.03 | $36.68 | 2,795 |
| 2021-04-16 | $37.25 | $37.29 | $37.23 | $37.27 | $36.92 | 3,040 |
| 2021-04-15 | $36.95 | $37.09 | $36.87 | $37.06 | $36.71 | 3,459 |
| 2021-04-14 | $37.25 | $37.37 | $37.02 | $37.04 | $36.69 | 4,565 |
| 2021-04-13 | $36.16 | $36.46 | $36.16 | $36.46 | $36.12 | 2,993 |
| 2021-04-12 | $36.69 | $36.80 | $36.54 | $36.69 | $36.34 | 3,715 |
| 2021-04-09 | $36.63 | $36.91 | $36.63 | $36.86 | $36.51 | 2,243 |
| 2021-04-08 | $36.60 | $36.90 | $36.44 | $36.84 | $36.49 | 3,600 |
| 2021-04-07 | $36.89 | $36.89 | $36.83 | $36.83 | $36.48 | 1,871 |
| 2021-04-06 | $37.63 | $37.63 | $37.10 | $37.11 | $36.76 | 26,499 |
| 2021-04-05 | $36.98 | $37.21 | $36.98 | $37.13 | $36.78 | 57,895 |
| 2021-04-01 | $36.73 | $37.02 | $36.73 | $37.01 | $36.67 | 5,094 |
| 2021-03-31 | $36.39 | $36.70 | $36.39 | $36.49 | $36.14 | 2,303 |
| 2021-03-30 | $35.91 | $36.24 | $35.74 | $36.23 | $35.89 | 3,526 |
| 2021-03-29 | $36.69 | $36.69 | $35.64 | $35.64 | $35.31 | 3,765 |
| 2021-03-26 | $35.98 | $36.52 | $35.98 | $36.46 | $36.12 | 4,429 |
| 2021-03-25 | $33.79 | $35.14 | $33.79 | $35.11 | $34.78 | 4,280 |
| 2021-03-24 | $35.36 | $35.65 | $34.93 | $34.93 | $34.60 | 3,099 |
| 2021-03-23 | $36.19 | $36.19 | $35.13 | $35.26 | $34.93 | 6,424 |
| 2021-03-22 | $37.93 | $37.93 | $36.63 | $36.68 | $36.33 | 13,552 |
| 2021-03-19 | $36.59 | $38.90 | $36.57 | $38.90 | $38.47 | 4,622 |
| 2021-03-18 | $38.25 | $38.31 | $37.17 | $37.20 | $36.78 | 7,050 |
| 2021-03-17 | $37.86 | $38.27 | $37.83 | $38.13 | $37.70 | 7,560 |
| 2021-03-16 | $38.00 | $38.11 | $37.87 | $37.87 | $37.45 | 2,328 |
| 2021-03-15 | $38.82 | $38.92 | $38.55 | $38.65 | $38.22 | 9,761 |
| 2021-03-12 | $38.71 | $38.73 | $38.54 | $38.72 | $38.28 | 3,758 |
| 2021-03-11 | $38.12 | $38.42 | $38.12 | $38.15 | $37.72 | 2,127 |
| 2021-03-10 | $37.49 | $38.46 | $36.74 | $37.87 | $37.45 | 16,802 |
| 2021-03-09 | $36.99 | $37.26 | $36.72 | $37.08 | $36.66 | 3,422 |
| 2021-03-08 | $35.94 | $36.73 | $35.94 | $36.48 | $36.07 | 9,763 |
| 2021-03-05 | $35.17 | $35.24 | $34.66 | $35.24 | $34.85 | 3,825 |
| 2021-03-04 | $35.25 | $35.25 | $34.04 | $34.59 | $34.20 | 6,273 |
| 2021-03-03 | $35.35 | $35.35 | $35.19 | $35.22 | $34.83 | 1,078 |
| 2021-03-02 | $35.68 | $35.68 | $35.03 | $35.03 | $34.64 | 27,614 |
| 2021-03-01 | $35.63 | $35.63 | $35.00 | $35.51 | $35.11 | 4,998 |
| 2021-02-26 | $34.58 | $34.71 | $34.21 | $34.43 | $34.05 | 6,862 |
| 2021-02-25 | $35.49 | $35.53 | $34.41 | $34.41 | $34.03 | 5,233 |
| 2021-02-24 | $34.41 | $34.95 | $34.41 | $34.83 | $34.44 | 1,244 |
| 2021-02-23 | $33.66 | $34.15 | $33.66 | $34.11 | $33.73 | 1,729 |
| 2021-02-22 | $33.83 | $34.47 | $33.83 | $34.21 | $33.83 | 5,119 |
| 2021-02-19 | $33.24 | $33.96 | $33.24 | $33.96 | $33.58 | 3,685 |
| 2021-02-18 | $33.49 | $33.49 | $33.05 | $33.33 | $32.96 | 19,878 |
| 2021-02-17 | $33.83 | $33.88 | $33.83 | $33.88 | $33.50 | 1,622 |
| 2021-02-16 | $34.27 | $34.27 | $33.97 | $34.10 | $33.72 | 4,233 |
| 2021-02-12 | $34.05 | $34.12 | $33.95 | $34.07 | $33.69 | 2,715 |
| 2021-02-11 | $34.00 | $34.00 | $33.50 | $33.86 | $33.48 | 3,549 |
| 2021-02-10 | $33.57 | $33.97 | $33.57 | $33.74 | $33.36 | 1,493 |
| 2021-02-09 | $33.58 | $33.86 | $33.58 | $33.70 | $33.32 | 2,181 |
| 2021-02-08 | $33.61 | $33.85 | $33.54 | $33.77 | $33.39 | 2,108 |
| 2021-02-05 | $32.94 | $33.00 | $32.79 | $33.00 | $32.63 | 2,508 |
| 2021-02-04 | $32.48 | $32.58 | $32.48 | $32.58 | $32.22 | 1,248 |
| 2021-02-03 | $32.28 | $32.28 | $32.18 | $32.28 | $31.92 | 1,963 |
| 2021-02-02 | $33.01 | $33.01 | $31.90 | $32.04 | $31.68 | 69,340 |
| 2021-02-01 | $32.63 | $33.04 | $32.31 | $32.87 | $32.51 | 3,923 |
| 2021-01-29 | $33.27 | $33.79 | $32.42 | $32.95 | $32.58 | 6,886 |
| 2021-01-28 | $33.83 | $34.49 | $32.12 | $32.45 | $32.08 | 44,953 |
| 2021-01-27 | $33.33 | $34.01 | $32.88 | $33.37 | $33.00 | 2,256 |
| 2021-01-26 | $32.03 | $32.48 | $32.01 | $32.48 | $32.12 | 1,431 |
| 2021-01-25 | $32.36 | $32.45 | $31.89 | $32.15 | $31.79 | 2,011 |
| 2021-01-22 | $31.56 | $32.15 | $31.56 | $32.15 | $31.79 | 3,804 |
| 2021-01-21 | $31.92 | $31.92 | $31.70 | $31.81 | $31.46 | 3,075 |
| 2021-01-20 | $31.94 | $31.99 | $31.92 | $31.99 | $31.63 | 1,242 |
| 2021-01-19 | $31.57 | $31.83 | $31.57 | $31.77 | $31.41 | 5,663 |
| 2021-01-15 | $31.34 | $31.48 | $31.29 | $31.48 | $31.13 | 1,457 |
| 2021-01-14 | $31.86 | $32.11 | $31.86 | $31.91 | $31.56 | 5,326 |
| 2021-01-13 | $31.51 | $31.51 | $31.30 | $31.30 | $30.95 | 2,654 |
| 2021-01-12 | $31.43 | $31.60 | $31.43 | $31.60 | $31.25 | 1,898 |
| 2021-01-11 | $30.97 | $31.04 | $30.97 | $31.00 | $30.65 | 3,164 |
| 2021-01-08 | $31.20 | $31.20 | $30.58 | $30.93 | $30.58 | 2,217 |
| 2021-01-07 | $31.04 | $31.07 | $31.01 | $31.07 | $30.72 | 2,176 |
| 2021-01-06 | $30.36 | $31.06 | $30.36 | $30.73 | $30.39 | 83,994 |
| 2021-01-05 | $29.56 | $29.72 | $29.55 | $29.55 | $29.22 | 2,066 |
| 2021-01-04 | $28.78 | $28.96 | $28.78 | $28.89 | $28.57 | 2,032 |
| 2020-12-31 | $29.31 | $29.37 | $29.22 | $29.29 | $28.96 | 1,042 |
| 2020-12-30 | $29.26 | $29.30 | $29.22 | $29.22 | $28.89 | 1,304 |
| 2020-12-29 | $28.85 | $28.92 | $28.78 | $28.92 | $28.60 | 1,841 |
| 2020-12-28 | $29.59 | $29.59 | $29.31 | $29.31 | $28.98 | 2,442 |
| 2020-12-24 | $29.24 | $29.31 | $29.21 | $29.29 | $28.96 | 3,410 |
| 2020-12-23 | $29.10 | $29.30 | $29.10 | $29.29 | $28.96 | 2,045 |
| 2020-12-22 | $28.84 | $28.88 | $28.78 | $28.88 | $28.56 | 3,662 |
| 2020-12-21 | $28.48 | $28.76 | $28.48 | $28.74 | $28.41 | 5,124 |
| 2020-12-18 | $29.26 | $29.37 | $28.99 | $29.05 | $28.66 | 2,315 |
| 2020-12-17 | $28.94 | $29.15 | $28.94 | $29.15 | $28.75 | 2,054 |
| 2020-12-16 | $28.98 | $28.98 | $28.86 | $28.91 | $28.52 | 1,524 |
| 2020-12-15 | $28.84 | $28.98 | $28.84 | $28.98 | $28.58 | 1,499 |
| 2020-12-14 | $28.53 | $28.55 | $28.40 | $28.44 | $28.06 | 4,309 |
| 2020-12-11 | $28.53 | $28.58 | $28.38 | $28.58 | $28.19 | 2,456 |
| 2020-12-10 | $28.65 | $28.85 | $28.60 | $28.85 | $28.46 | 4,888 |
| 2020-12-09 | $29.00 | $29.00 | $28.44 | $28.61 | $28.22 | 4,416 |
| 2020-12-08 | $28.56 | $28.74 | $28.56 | $28.72 | $28.33 | 4,137 |
| 2020-12-07 | $28.45 | $28.51 | $28.35 | $28.44 | $28.06 | 3,433 |
| 2020-12-04 | $28.49 | $28.61 | $28.42 | $28.61 | $28.22 | 1,863 |
| 2020-12-03 | $28.01 | $28.01 | $28.01 | $28.01 | $27.63 | 2,432 |
| 2020-12-02 | $27.48 | $27.66 | $27.48 | $27.65 | $27.28 | 22,276 |
| 2020-12-01 | $27.61 | $27.61 | $27.50 | $27.50 | $27.13 | 53,272 |
| 2020-11-30 | $27.17 | $27.41 | $27.17 | $27.38 | $27.01 | 2,887 |
| 2020-11-27 | $27.71 | $27.72 | $27.70 | $27.70 | $27.33 | 664 |
| 2020-11-25 | $28.07 | $28.07 | $27.66 | $27.78 | $27.40 | 1,925 |
| 2020-11-24 | $27.97 | $28.05 | $27.94 | $27.97 | $27.60 | 1,661 |
| 2020-11-23 | $26.98 | $27.36 | $26.98 | $27.31 | $26.94 | 5,846 |
| 2020-11-20 | $26.54 | $26.59 | $26.54 | $26.59 | $26.23 | 397 |
| 2020-11-19 | $26.42 | $26.69 | $26.39 | $26.68 | $26.32 | 1,845 |
| 2020-11-18 | $27.12 | $27.12 | $26.69 | $26.69 | $26.33 | 3,575 |
| 2020-11-17 | $26.50 | $26.55 | $26.50 | $26.55 | $26.19 | 3,323 |
| 2020-11-16 | $26.20 | $26.32 | $26.03 | $26.32 | $25.96 | 4,624 |
| 2020-11-13 | $25.49 | $25.69 | $25.49 | $25.69 | $25.34 | 1,485 |
| 2020-11-12 | $24.99 | $24.99 | $24.82 | $24.83 | $24.49 | 1,386 |
| 2020-11-11 | $25.45 | $25.56 | $25.42 | $25.42 | $25.07 | 1,568 |
| 2020-11-10 | $25.68 | $25.69 | $25.58 | $25.62 | $25.27 | 3,073 |
| 2020-11-09 | $25.67 | $25.68 | $25.24 | $25.30 | $24.96 | 4,917 |
| 2020-11-06 | $24.27 | $24.33 | $24.27 | $24.30 | $23.97 | 1,842 |
| 2020-11-05 | $24.31 | $24.54 | $24.30 | $24.43 | $24.10 | 1,163 |
| 2020-11-04 | $23.96 | $23.96 | $23.71 | $23.71 | $23.39 | 789 |
| 2020-11-03 | $23.75 | $23.86 | $23.66 | $23.86 | $23.54 | 1,782 |
| 2020-11-02 | $23.06 | $23.14 | $22.91 | $23.14 | $22.82 | 2,420 |
| 2020-10-30 | $22.58 | $22.58 | $22.46 | $22.58 | $22.27 | 5,400 |
| 2020-10-29 | $22.93 | $22.93 | $22.93 | $22.93 | $22.62 | 486 |
| 2020-10-28 | $22.79 | $22.79 | $22.67 | $22.67 | $22.36 | 2,807 |
| 2020-10-27 | $23.43 | $23.43 | $23.37 | $23.37 | $23.05 | 1,803 |
| 2020-10-26 | $23.51 | $23.69 | $23.45 | $23.69 | $23.37 | 2,420 |
| 2020-10-23 | $24.21 | $24.22 | $24.20 | $24.22 | $23.89 | 2,231 |
| 2020-10-22 | $24.02 | $24.15 | $24.01 | $24.13 | $23.80 | 4,499 |
| 2020-10-21 | $23.96 | $23.96 | $23.79 | $23.89 | $23.57 | 1,611 |
| 2020-10-20 | $24.18 | $24.18 | $23.97 | $23.97 | $23.65 | 1,850 |
| 2020-10-19 | $24.17 | $24.18 | $23.80 | $23.80 | $23.48 | 6,331 |
| 2020-10-16 | $24.26 | $24.29 | $24.23 | $24.28 | $23.95 | 1,949 |
| 2020-10-15 | $23.79 | $24.21 | $23.79 | $24.21 | $23.89 | 1,361 |
| 2020-10-14 | $24.23 | $24.24 | $23.97 | $23.97 | $23.65 | 2,999 |
| 2020-10-13 | $24.10 | $24.11 | $23.96 | $23.99 | $23.67 | 1,701 |
| 2020-10-12 | $24.28 | $24.30 | $24.17 | $24.30 | $23.97 | 2,669 |
| 2020-10-09 | $24.27 | $24.28 | $24.13 | $24.13 | $23.80 | 2,122 |
| 2020-10-08 | $23.85 | $24.06 | $23.85 | $24.06 | $23.74 | 1,390 |
| 2020-10-07 | $23.22 | $23.60 | $23.22 | $23.60 | $23.28 | 2,759 |
| 2020-10-06 | $23.74 | $23.74 | $23.33 | $23.33 | $23.01 | 5,429 |
| 2020-10-05 | $23.21 | $23.38 | $23.21 | $23.37 | $23.05 | 2,041 |
| 2020-10-02 | $22.70 | $22.96 | $22.70 | $22.91 | $22.60 | 1,689 |
| 2020-10-01 | $22.60 | $22.61 | $22.42 | $22.54 | $22.24 | 3,063 |
| 2020-09-30 | $22.56 | $22.56 | $22.35 | $22.37 | $22.07 | 1,709 |
| 2020-09-29 | $22.20 | $22.34 | $22.07 | $22.27 | $21.97 | 2,626 |
| 2020-09-28 | $21.09 | $22.49 | $21.09 | $22.47 | $22.17 | 4,811 |
| 2020-09-25 | $21.78 | $21.78 | $21.76 | $21.76 | $21.47 | 3,255 |
| 2020-09-24 | $21.92 | $21.92 | $21.60 | $21.64 | $21.35 | 2,919 |
| 2020-09-23 | $22.16 | $22.16 | $21.64 | $21.64 | $21.35 | 3,332 |
| 2020-09-22 | $22.09 | $22.29 | $22.08 | $22.29 | $21.99 | 4,338 |
| 2020-09-21 | $22.05 | $22.10 | $21.91 | $22.10 | $21.80 | 1,654 |
| 2020-09-18 | $22.90 | $22.99 | $22.85 | $22.96 | $22.60 | 1,751 |
| 2020-09-17 | $23.10 | $23.15 | $23.08 | $23.15 | $22.78 | 1,896 |
| 2020-09-16 | $23.35 | $23.50 | $23.24 | $23.24 | $22.87 | 2,677 |
| 2020-09-15 | $23.12 | $23.18 | $23.04 | $23.04 | $22.67 | 1,934 |
| 2020-09-14 | $22.76 | $22.89 | $22.76 | $22.89 | $22.53 | 6,115 |
| 2020-09-11 | $22.54 | $22.54 | $22.28 | $22.41 | $22.05 | 2,913 |
| 2020-09-10 | $22.78 | $22.89 | $22.60 | $22.60 | $22.24 | 2,024 |
| 2020-09-09 | $22.65 | $22.85 | $22.65 | $22.85 | $22.49 | 2,993 |
| 2020-09-08 | $22.90 | $22.95 | $22.62 | $22.62 | $22.26 | 3,038 |
| 2020-09-04 | $23.15 | $23.15 | $22.93 | $23.12 | $22.75 | 2,230 |
| 2020-09-03 | $23.54 | $23.54 | $23.12 | $23.12 | $22.75 | 4,244 |
| 2020-09-02 | $23.59 | $23.84 | $23.59 | $23.84 | $23.46 | 5,556 |
| 2020-09-01 | $23.53 | $23.59 | $23.52 | $23.59 | $23.22 | 2,022 |
| 2020-08-31 | $23.38 | $23.44 | $23.35 | $23.44 | $23.07 | 2,717 |
| 2020-08-28 | $23.51 | $23.62 | $23.51 | $23.62 | $23.24 | 1,299 |
| 2020-08-27 | $23.37 | $23.42 | $23.27 | $23.42 | $23.05 | 1,760 |
| 2020-08-26 | $23.26 | $23.35 | $23.26 | $23.28 | $22.91 | 686 |
| 2020-08-25 | $23.40 | $23.40 | $23.23 | $23.40 | $23.03 | 2,193 |
| 2020-08-24 | $23.03 | $23.36 | $23.03 | $23.23 | $22.86 | 4,998 |
| 2020-08-21 | $23.03 | $23.03 | $22.96 | $22.96 | $22.60 | 1,774 |
| 2020-08-20 | $23.25 | $23.25 | $23.13 | $23.19 | $22.82 | 3,896 |
| 2020-08-19 | $23.45 | $23.47 | $23.30 | $23.30 | $22.93 | 2,019 |
| 2020-08-18 | $23.53 | $23.53 | $23.35 | $23.35 | $22.98 | 2,290 |
| 2020-08-17 | $23.62 | $23.68 | $23.58 | $23.61 | $23.23 | 1,703 |
| 2020-08-14 | $23.63 | $23.68 | $23.59 | $23.59 | $23.22 | 3,468 |
| 2020-08-13 | $23.78 | $23.78 | $23.63 | $23.63 | $23.26 | 4,130 |
| 2020-08-12 | $23.78 | $23.78 | $23.62 | $23.68 | $23.30 | 1,084 |
| 2020-08-11 | $24.02 | $24.02 | $23.45 | $23.88 | $23.50 | 6,037 |
| 2020-08-10 | $23.57 | $23.60 | $23.56 | $23.60 | $23.23 | 2,566 |
| 2020-08-07 | $22.83 | $23.17 | $22.83 | $23.17 | $22.80 | 3,021 |
| 2020-08-06 | $23.04 | $23.04 | $22.87 | $22.88 | $22.52 | 1,334 |
| 2020-08-05 | $22.83 | $23.00 | $22.83 | $23.00 | $22.63 | 1,308 |
| 2020-08-04 | $22.48 | $22.58 | $22.48 | $22.54 | $22.18 | 8,594 |
| 2020-08-03 | $22.17 | $22.37 | $22.17 | $22.37 | $22.02 | 534 |
| 2020-07-31 | $22.20 | $22.20 | $21.75 | $21.97 | $21.62 | 3,022 |
| 2020-07-30 | $22.00 | $22.34 | $21.96 | $22.32 | $21.97 | 26,595 |
| 2020-07-29 | $22.34 | $22.52 | $22.34 | $22.52 | $22.16 | 2,595 |
| 2020-07-28 | $22.04 | $22.08 | $22.04 | $22.08 | $21.73 | 2,150 |
| 2020-07-27 | $21.93 | $21.97 | $21.89 | $21.92 | $21.57 | 3,711 |
| 2020-07-24 | $22.00 | $22.00 | $21.83 | $21.84 | $21.49 | 1,894 |
| 2020-07-23 | $21.92 | $22.27 | $21.92 | $22.12 | $21.77 | 2,854 |
| 2020-07-22 | $21.93 | $22.05 | $21.93 | $21.96 | $21.61 | 2,881 |
| 2020-07-21 | $21.68 | $22.05 | $21.68 | $21.92 | $21.57 | 2,486 |
| 2020-07-20 | $21.42 | $21.48 | $21.42 | $21.46 | $21.12 | 2,948 |
| 2020-07-17 | $21.71 | $21.75 | $21.61 | $21.62 | $21.28 | 2,769 |
| 2020-07-16 | $21.45 | $21.60 | $21.45 | $21.60 | $21.26 | 1,792 |
| 2020-07-15 | $21.15 | $21.74 | $21.15 | $21.74 | $21.39 | 2,390 |
| 2020-07-14 | $20.68 | $20.74 | $20.68 | $20.70 | $20.37 | 2,860 |
| 2020-07-13 | $20.80 | $21.05 | $20.57 | $20.57 | $20.24 | 3,923 |
| 2020-07-10 | $20.48 | $20.57 | $20.48 | $20.56 | $20.23 | 832 |
| 2020-07-09 | $20.70 | $20.70 | $20.36 | $20.45 | $20.13 | 1,401 |
| 2020-07-08 | $20.69 | $20.80 | $20.60 | $20.80 | $20.47 | 1,596 |
| 2020-07-07 | $20.86 | $20.93 | $20.86 | $20.92 | $20.59 | 6,891 |
| 2020-07-06 | $21.20 | $21.22 | $21.07 | $21.22 | $20.88 | 1,670 |
| 2020-07-02 | $21.37 | $21.37 | $20.98 | $21.11 | $20.77 | 2,581 |
| 2020-07-01 | $21.07 | $21.07 | $20.86 | $20.87 | $20.54 | 1,455 |
| 2020-06-30 | $20.78 | $21.05 | $20.78 | $20.91 | $20.58 | 2,907 |
| 2020-06-29 | $20.45 | $20.84 | $20.45 | $20.83 | $20.50 | 2,270 |
| 2020-06-26 | $20.45 | $20.45 | $20.13 | $20.13 | $19.81 | 757 |
| 2020-06-25 | $20.20 | $20.41 | $20.16 | $20.41 | $20.09 | 2,124 |
| 2020-06-24 | $20.90 | $20.90 | $20.18 | $20.43 | $20.11 | 2,328 |
| 2020-06-23 | $21.16 | $21.28 | $21.16 | $21.25 | $20.91 | 1,859 |
| 2020-06-22 | $20.83 | $21.17 | $20.83 | $21.09 | $20.76 | 5,021 |
| 2020-06-19 | $21.43 | $21.49 | $21.11 | $21.11 | $20.73 | 1,648 |
| 2020-06-18 | $21.43 | $21.44 | $21.27 | $21.27 | $20.88 | 668 |
| 2020-06-17 | $21.48 | $21.54 | $21.36 | $21.38 | $20.99 | 2,338 |
| 2020-06-16 | $21.80 | $21.83 | $21.46 | $21.61 | $21.22 | 11,810 |
| 2020-06-15 | $20.28 | $21.24 | $20.28 | $21.24 | $20.85 | 1,407 |
| 2020-06-12 | $20.84 | $20.84 | $20.42 | $20.80 | $20.42 | 4,361 |
| 2020-06-11 | $20.99 | $20.99 | $20.75 | $20.75 | $20.37 | 2,065 |
| 2020-06-10 | $22.36 | $22.36 | $22.06 | $22.06 | $21.66 | 3,932 |
| 2020-06-09 | $22.61 | $22.67 | $22.61 | $22.63 | $22.22 | 1,317 |
| 2020-06-08 | $22.73 | $23.08 | $22.73 | $23.08 | $22.66 | 2,347 |
| 2020-06-05 | $22.71 | $22.91 | $22.66 | $22.68 | $22.27 | 938 |
| 2020-06-04 | $21.86 | $21.92 | $21.85 | $21.92 | $21.52 | 4,143 |
| 2020-06-03 | $21.60 | $21.84 | $21.60 | $21.84 | $21.44 | 7,064 |
| 2020-06-02 | $21.07 | $21.32 | $21.07 | $21.31 | $20.92 | 41,472 |
| 2020-06-01 | $21.21 | $21.22 | $21.09 | $21.09 | $20.71 | 368 |
| 2020-05-29 | $20.74 | $20.84 | $20.74 | $20.84 | $20.46 | 863 |
| 2020-05-28 | $21.39 | $21.39 | $20.92 | $20.92 | $20.54 | 1,263 |
| 2020-05-27 | $20.98 | $21.13 | $20.98 | $21.13 | $20.75 | 1,139 |
| 2020-05-26 | $20.55 | $20.83 | $20.55 | $20.77 | $20.39 | 38,528 |
| 2020-05-22 | $19.87 | $20.03 | $19.81 | $20.03 | $19.67 | 842 |
| 2020-05-21 | $19.75 | $20.04 | $19.75 | $19.94 | $19.58 | 1,363 |
| 2020-05-20 | $19.86 | $19.88 | $19.86 | $19.87 | $19.51 | 2,309 |
| 2020-05-19 | $19.71 | $19.85 | $19.71 | $19.85 | $19.49 | 3,840 |
| 2020-05-18 | $19.51 | $19.73 | $19.50 | $19.71 | $19.35 | 5,900 |
| 2020-05-15 | $18.34 | $18.58 | $18.34 | $18.58 | $18.24 | 1,542 |
| 2020-05-14 | $17.80 | $18.32 | $17.55 | $18.32 | $17.99 | 5,475 |
| 2020-05-13 | $18.70 | $18.70 | $18.05 | $18.23 | $17.90 | 3,958 |
| 2020-05-12 | $19.40 | $19.41 | $18.86 | $18.86 | $18.52 | 7,399 |
| 2020-05-11 | $19.39 | $19.61 | $19.36 | $19.57 | $19.21 | 3,229 |
| 2020-05-08 | $19.50 | $19.57 | $19.50 | $19.57 | $19.21 | 1,228 |
| 2020-05-07 | $19.00 | $19.11 | $19.00 | $19.01 | $18.66 | 1,887 |
| 2020-05-06 | $18.78 | $18.83 | $18.76 | $18.77 | $18.43 | 2,046 |
| 2020-05-05 | $19.02 | $19.02 | $18.97 | $18.97 | $18.63 | 1,515 |
| 2020-05-04 | $18.52 | $18.65 | $18.36 | $18.65 | $18.31 | 5,651 |
| 2020-05-01 | $18.57 | $18.75 | $18.48 | $18.75 | $18.41 | 2,493 |
| 2020-04-30 | $19.70 | $19.70 | $19.36 | $19.36 | $19.01 | 8,201 |
| 2020-04-29 | $19.37 | $20.17 | $19.37 | $20.03 | $19.67 | 4,136 |
| 2020-04-28 | $19.07 | $19.23 | $19.07 | $19.13 | $18.78 | 3,208 |
| 2020-04-27 | $18.71 | $18.76 | $18.69 | $18.76 | $18.42 | 3,598 |
| 2020-04-24 | $17.85 | $18.05 | $17.78 | $18.05 | $17.72 | 1,691 |
| 2020-04-23 | $17.91 | $17.95 | $17.79 | $17.84 | $17.52 | 3,016 |
| 2020-04-22 | $17.52 | $17.64 | $17.49 | $17.64 | $17.32 | 4,390 |
| 2020-04-21 | $17.55 | $17.55 | $17.25 | $17.35 | $17.03 | 3,289 |
| 2020-04-20 | $18.03 | $18.10 | $17.79 | $17.79 | $17.47 | 1,784 |
| 2020-04-17 | $17.79 | $18.18 | $17.79 | $18.18 | $17.85 | 3,582 |
| 2020-04-16 | $17.53 | $17.53 | $17.22 | $17.41 | $17.09 | 6,273 |
| 2020-04-15 | $17.52 | $17.69 | $17.48 | $17.55 | $17.23 | 3,863 |
| 2020-04-14 | $18.05 | $18.44 | $18.05 | $18.22 | $17.89 | 4,339 |
| 2020-04-13 | $18.20 | $18.20 | $17.66 | $17.89 | $17.56 | 10,081 |
| 2020-04-09 | $17.95 | $18.45 | $17.95 | $18.36 | $18.03 | 7,066 |
| 2020-04-08 | $17.33 | $17.74 | $17.33 | $17.74 | $17.42 | 4,847 |
| 2020-04-07 | $17.24 | $17.50 | $16.98 | $17.05 | $16.74 | 8,715 |
| 2020-04-06 | $15.97 | $16.86 | $15.97 | $16.86 | $16.55 | 79,427 |
| 2020-04-03 | $15.66 | $15.66 | $15.32 | $15.49 | $15.21 | 2,673 |
| 2020-04-02 | $16.04 | $16.04 | $15.80 | $15.83 | $15.54 | 3,561 |
| 2020-04-01 | $16.39 | $16.39 | $15.70 | $15.70 | $15.41 | 3,100 |
| 2020-03-31 | $17.08 | $17.08 | $16.80 | $16.80 | $16.49 | 3,060 |
| 2020-03-30 | $16.70 | $16.85 | $16.55 | $16.85 | $16.54 | 6,374 |
| 2020-03-27 | $16.82 | $16.90 | $16.53 | $16.73 | $16.43 | 4,133 |
| 2020-03-26 | $16.75 | $17.20 | $16.75 | $17.18 | $16.87 | 9,680 |
| 2020-03-25 | $15.96 | $16.86 | $15.96 | $16.36 | $16.06 | 5,563 |
| 2020-03-24 | $15.15 | $15.95 | $15.15 | $15.95 | $15.66 | 5,074 |
| 2020-03-23 | $14.55 | $14.71 | $14.26 | $14.49 | $14.23 | 26,790 |
| 2020-03-20 | $15.49 | $15.73 | $14.96 | $14.97 | $14.63 | 7,518 |
| 2020-03-19 | $14.44 | $15.49 | $14.44 | $15.49 | $15.13 | 3,624 |
| 2020-03-18 | $15.79 | $15.79 | $14.43 | $14.60 | $14.27 | 16,341 |
| 2020-03-17 | $15.54 | $16.29 | $15.31 | $16.27 | $15.90 | 8,205 |
| 2020-03-16 | $16.09 | $16.67 | $15.56 | $15.56 | $15.20 | 21,001 |
| 2020-03-13 | $17.02 | $17.63 | $16.45 | $17.63 | $17.23 | 14,319 |
| 2020-03-12 | $18.15 | $18.15 | $16.68 | $16.68 | $16.30 | 13,460 |
| 2020-03-11 | $19.20 | $19.20 | $18.63 | $18.68 | $18.25 | 6,923 |
| 2020-03-10 | $19.71 | $19.78 | $19.04 | $19.74 | $19.29 | 12,096 |
| 2020-03-09 | $19.60 | $19.83 | $19.31 | $19.31 | $18.87 | 14,942 |
| 2020-03-06 | $21.13 | $21.37 | $21.09 | $21.09 | $20.61 | 4,919 |
| 2020-03-05 | $21.79 | $21.79 | $21.40 | $21.58 | $21.08 | 27,494 |
| 2020-03-04 | $22.17 | $22.35 | $21.94 | $22.35 | $21.84 | 10,209 |
| 2020-03-03 | $22.78 | $22.79 | $21.65 | $21.91 | $21.41 | 4,861 |
| 2020-03-02 | $21.70 | $22.09 | $21.70 | $22.07 | $21.56 | 5,409 |
| 2020-02-28 | $21.30 | $21.68 | $20.99 | $21.66 | $21.16 | 41,521 |
| 2020-02-27 | $22.41 | $22.72 | $22.02 | $22.02 | $21.51 | 3,887 |
| 2020-02-26 | $23.17 | $23.17 | $22.78 | $22.78 | $22.26 | 2,443 |
| 2020-02-25 | $24.01 | $24.01 | $23.17 | $23.17 | $22.64 | 23,062 |
| 2020-02-24 | $24.14 | $24.15 | $24.02 | $24.02 | $23.47 | 3,546 |
| 2020-02-21 | $24.92 | $24.92 | $24.91 | $24.91 | $24.34 | 2,846 |
| 2020-02-20 | $25.12 | $25.12 | $24.94 | $25.12 | $24.54 | 2,402 |
| 2020-02-19 | $25.00 | $25.16 | $25.00 | $25.10 | $24.52 | 5,761 |
| 2020-02-18 | $24.88 | $24.90 | $24.88 | $24.90 | $24.33 | 2,540 |
| 2020-02-14 | $25.03 | $25.03 | $25.00 | $25.01 | $24.44 | 2,234 |
| 2020-02-13 | $25.11 | $25.12 | $25.07 | $25.12 | $24.54 | 1,566 |
| 2020-02-12 | $24.83 | $25.23 | $24.83 | $25.23 | $24.65 | 10,500 |
| 2020-02-11 | $24.89 | $24.96 | $24.86 | $24.88 | $24.31 | 27,620 |
| 2020-02-10 | $24.56 | $24.59 | $24.53 | $24.59 | $24.03 | 3,847 |
| 2020-02-07 | $24.60 | $24.61 | $24.60 | $24.61 | $24.05 | 1,831 |
| 2020-02-06 | $25.00 | $25.05 | $24.92 | $24.93 | $24.36 | 18,013 |
| 2020-02-05 | $24.81 | $25.25 | $24.81 | $24.91 | $24.34 | 51,776 |
| 2020-02-04 | $24.56 | $24.58 | $24.55 | $24.56 | $24.00 | 2,580 |
| 2020-02-03 | $24.30 | $24.30 | $24.19 | $24.19 | $23.64 | 2,500 |
| 2020-01-31 | $24.25 | $24.25 | $23.99 | $24.00 | $23.45 | 2,635 |
| 2020-01-30 | $24.50 | $24.50 | $24.32 | $24.33 | $23.77 | 2,878 |
| 2020-01-29 | $24.71 | $24.71 | $24.70 | $24.70 | $24.13 | 2,934 |
| 2020-01-28 | $24.72 | $24.73 | $24.64 | $24.73 | $24.16 | 2,115 |
| 2020-01-27 | $24.54 | $24.58 | $24.54 | $24.58 | $24.02 | 3,337 |
| 2020-01-24 | $24.96 | $24.96 | $24.79 | $24.80 | $24.23 | 2,787 |
| 2020-01-23 | $25.00 | $25.16 | $24.98 | $25.16 | $24.58 | 4,449 |
| 2020-01-22 | $25.19 | $25.19 | $25.18 | $25.19 | $24.61 | 3,723 |
| 2020-01-21 | $25.17 | $25.17 | $25.11 | $25.11 | $24.53 | 3,130 |
| 2020-01-17 | $25.35 | $25.35 | $25.33 | $25.34 | $24.76 | 1,794 |
| 2020-01-16 | $25.35 | $25.37 | $25.31 | $25.37 | $24.79 | 1,435 |
| 2020-01-15 | $25.18 | $25.18 | $25.06 | $25.06 | $24.49 | 1,094 |
| 2020-01-14 | $24.94 | $25.06 | $24.94 | $25.01 | $24.44 | 1,813 |
| 2020-01-13 | $24.84 | $24.93 | $24.83 | $24.93 | $24.36 | 2,600 |
| 2020-01-10 | $24.73 | $24.82 | $24.73 | $24.75 | $24.18 | 2,286 |
| 2020-01-09 | $24.90 | $24.90 | $24.84 | $24.84 | $24.27 | 799 |
| 2020-01-08 | $24.88 | $24.93 | $24.87 | $24.93 | $24.36 | 1,913 |
| 2020-01-07 | $24.86 | $24.91 | $24.80 | $24.83 | $24.26 | 5,051 |
| 2020-01-06 | $24.82 | $24.88 | $24.82 | $24.88 | $24.31 | 5,357 |
| 2020-01-03 | $24.79 | $24.80 | $24.78 | $24.79 | $24.22 | 4,609 |
| 2020-01-02 | $24.78 | $24.84 | $24.72 | $24.84 | $24.27 | 3,788 |
| 2019-12-31 | $24.90 | $24.92 | $24.83 | $24.83 | $24.26 | 1,666 |
| 2019-12-30 | $24.77 | $24.89 | $24.73 | $24.78 | $24.21 | 1,747 |
| 2019-12-27 | $24.88 | $24.92 | $24.85 | $24.85 | $24.28 | 1,570 |
| 2019-12-26 | $24.96 | $24.96 | $24.93 | $24.94 | $24.37 | 3,154 |
| 2019-12-24 | $24.64 | $24.90 | $24.64 | $24.89 | $24.32 | 2,174 |
| 2019-12-23 | $25.20 | $25.20 | $24.86 | $24.88 | $24.31 | 5,010 |
| 2019-12-20 | $25.01 | $25.01 | $24.96 | $24.99 | $24.34 | 3,365 |
| 2019-12-19 | $24.80 | $24.86 | $24.80 | $24.86 | $24.22 | 1,456 |
| 2019-12-18 | $24.75 | $24.79 | $24.75 | $24.79 | $24.15 | 1,217 |
| 2019-12-17 | $24.62 | $24.70 | $24.61 | $24.70 | $24.06 | 2,838 |
| 2019-12-16 | $24.75 | $24.77 | $24.71 | $24.71 | $24.07 | 2,061 |
| 2019-12-13 | $24.66 | $24.66 | $24.44 | $24.44 | $23.81 | 1,905 |
| 2019-12-12 | $24.62 | $24.62 | $24.55 | $24.60 | $23.96 | 1,657 |
| 2019-12-11 | $24.30 | $24.37 | $24.29 | $24.37 | $23.74 | 2,011 |
| 2019-12-10 | $24.35 | $24.37 | $24.35 | $24.36 | $23.73 | 3,823 |
| 2019-12-09 | $24.17 | $24.42 | $24.17 | $24.37 | $23.74 | 3,076 |
| 2019-12-06 | $24.45 | $24.49 | $24.45 | $24.49 | $23.86 | 790 |
| 2019-12-05 | $24.17 | $24.17 | $24.15 | $24.15 | $23.53 | 2,744 |
| 2019-12-04 | $24.14 | $24.18 | $24.14 | $24.18 | $23.55 | 3,046 |
| 2019-12-03 | $23.83 | $23.91 | $23.83 | $23.91 | $23.29 | 2,062 |
| 2019-12-02 | $24.07 | $24.10 | $24.07 | $24.07 | $23.45 | 873 |
| 2019-11-29 | $24.50 | $24.50 | $24.37 | $24.37 | $23.74 | 1,452 |
| 2019-11-27 | $24.44 | $24.47 | $24.43 | $24.47 | $23.84 | 647 |
| 2019-11-26 | $24.41 | $24.41 | $24.34 | $24.34 | $23.71 | 1,818 |
| 2019-11-25 | $24.14 | $24.31 | $24.14 | $24.31 | $23.68 | 1,618 |
| 2019-11-22 | $23.84 | $23.89 | $23.84 | $23.89 | $23.27 | 1,619 |
| 2019-11-21 | $23.77 | $23.80 | $23.77 | $23.80 | $23.18 | 3,806 |
| 2019-11-20 | $24.04 | $24.06 | $23.81 | $23.81 | $23.19 | 2,968 |
| 2019-11-19 | $24.18 | $24.18 | $24.03 | $24.05 | $23.43 | 4,477 |
| 2019-11-18 | $23.99 | $24.09 | $23.99 | $24.05 | $23.43 | 3,380 |
| 2019-11-15 | $24.14 | $24.15 | $24.10 | $24.10 | $23.48 | 1,524 |
| 2019-11-14 | $24.04 | $24.10 | $24.02 | $24.03 | $23.41 | 2,518 |
| 2019-11-13 | $23.98 | $24.00 | $23.98 | $24.00 | $23.38 | 1,600 |
| 2019-11-12 | $24.19 | $24.19 | $24.10 | $24.14 | $23.52 | 2,356 |
| 2019-11-11 | $24.09 | $24.13 | $24.06 | $24.09 | $23.47 | 3,421 |
| 2019-11-08 | $24.11 | $24.14 | $24.11 | $24.12 | $23.50 | 1,738 |
| 2019-11-07 | $24.21 | $24.21 | $24.14 | $24.14 | $23.52 | 945 |
| 2019-11-06 | $24.10 | $24.10 | $24.03 | $24.04 | $23.42 | 2,416 |
| 2019-11-05 | $24.22 | $24.23 | $24.19 | $24.19 | $23.56 | 4,947 |
| 2019-11-04 | $24.11 | $24.11 | $24.10 | $24.10 | $23.48 | 4,014 |
| 2019-11-01 | $23.87 | $23.88 | $23.87 | $23.88 | $23.26 | 2,697 |
| 2019-10-31 | $23.51 | $23.51 | $23.42 | $23.43 | $22.82 | 3,045 |
| 2019-10-30 | $23.70 | $23.70 | $23.59 | $23.61 | $23.00 | 1,967 |
| 2019-10-29 | $23.83 | $23.87 | $23.82 | $23.86 | $23.24 | 4,789 |
| 2019-10-28 | $23.83 | $23.83 | $23.81 | $23.83 | $23.21 | 1,655 |
| 2019-10-25 | $23.65 | $23.70 | $23.64 | $23.64 | $23.03 | 1,534 |
| 2019-10-24 | $23.43 | $23.49 | $23.42 | $23.49 | $22.88 | 3,318 |
| 2019-10-23 | $23.45 | $23.47 | $23.43 | $23.47 | $22.86 | 914 |
| 2019-10-22 | $23.47 | $23.54 | $23.47 | $23.49 | $22.88 | 2,471 |
| 2019-10-21 | $23.21 | $23.49 | $23.21 | $23.42 | $22.81 | 1,476 |
| 2019-10-18 | $23.20 | $23.23 | $23.10 | $23.23 | $22.63 | 1,649 |
| 2019-10-17 | $23.25 | $23.32 | $23.25 | $23.31 | $22.71 | 2,541 |
| 2019-10-16 | $23.09 | $23.10 | $23.06 | $23.08 | $22.48 | 7,715 |
| 2019-10-15 | $23.05 | $23.14 | $23.05 | $23.06 | $22.46 | 4,120 |
| 2019-10-14 | $22.95 | $22.95 | $22.85 | $22.86 | $22.27 | 5,117 |
| 2019-10-11 | $23.11 | $23.13 | $23.10 | $23.10 | $22.50 | 821 |
| 2019-10-10 | $22.55 | $22.60 | $22.54 | $22.54 | $21.96 | 2,065 |
| 2019-10-09 | $22.44 | $22.50 | $22.43 | $22.50 | $21.92 | 1,777 |
| 2019-10-08 | $22.40 | $22.52 | $22.35 | $22.52 | $21.94 | 2,560 |
| 2019-10-07 | $22.77 | $22.82 | $22.77 | $22.78 | $22.19 | 1,528 |
| 2019-10-04 | $22.65 | $22.66 | $22.65 | $22.65 | $22.06 | 1,004 |
| 2019-10-03 | $22.24 | $22.55 | $22.24 | $22.53 | $21.95 | 2,345 |
| 2019-10-02 | $22.50 | $22.50 | $22.34 | $22.45 | $21.87 | 2,852 |
| 2019-10-01 | $22.86 | $22.86 | $22.79 | $22.85 | $22.26 | 1,483 |
| 2019-09-30 | $23.18 | $23.27 | $23.18 | $23.26 | $22.66 | 1,811 |
| 2019-09-27 | $23.18 | $23.18 | $23.12 | $23.14 | $22.54 | 1,346 |
| 2019-09-26 | $23.30 | $23.30 | $23.23 | $23.25 | $22.65 | 3,032 |
| 2019-09-25 | $23.20 | $23.35 | $23.20 | $23.35 | $22.75 | 1,386 |
| 2019-09-24 | $23.14 | $23.19 | $23.14 | $23.19 | $22.59 | 2,215 |
| 2019-09-23 | $23.38 | $23.53 | $23.36 | $23.41 | $22.80 | 17,750 |
| 2019-09-20 | $23.67 | $23.67 | $23.48 | $23.48 | $22.81 | 2,720 |
| 2019-09-19 | $23.74 | $23.74 | $23.48 | $23.50 | $22.83 | 7,724 |
| 2019-09-18 | $23.68 | $23.68 | $23.58 | $23.59 | $22.92 | 8,300 |
| 2019-09-17 | $23.75 | $23.81 | $23.75 | $23.81 | $23.13 | 3,109 |
| 2019-09-16 | $23.93 | $23.99 | $23.89 | $23.99 | $23.30 | 4,100 |
| 2019-09-13 | $23.92 | $23.93 | $23.92 | $23.92 | $23.24 | 900 |
| 2019-09-12 | $23.86 | $23.87 | $23.83 | $23.83 | $23.15 | 2,309 |
| 2019-09-11 | $23.64 | $23.82 | $23.63 | $23.82 | $23.14 | 2,900 |
| 2019-09-10 | $23.35 | $23.39 | $23.34 | $23.39 | $22.72 | 2,700 |
| 2019-09-09 | $23.03 | $23.07 | $22.97 | $22.97 | $22.31 | 2,761 |
| 2019-09-06 | $22.85 | $22.98 | $22.85 | $22.90 | $22.25 | 2,300 |
| 2019-09-05 | $22.92 | $22.92 | $22.82 | $22.84 | $22.19 | 4,600 |
| 2019-09-04 | $22.40 | $22.44 | $22.38 | $22.44 | $21.80 | 2,992 |
| 2019-09-03 | $22.16 | $22.17 | $22.10 | $22.17 | $21.54 | 1,800 |
| 2019-08-30 | $22.51 | $22.51 | $22.48 | $22.48 | $21.84 | 877 |
| 2019-08-29 | $22.46 | $22.53 | $22.46 | $22.51 | $21.87 | 3,537 |
| 2019-08-28 | $22.07 | $22.14 | $22.07 | $22.10 | $21.47 | 2,672 |
| 2019-08-27 | $22.21 | $22.21 | $21.82 | $21.89 | $21.26 | 4,627 |
| 2019-08-26 | $22.04 | $22.09 | $22.02 | $22.06 | $21.43 | 1,809 |
| 2019-08-23 | $22.22 | $22.22 | $22.01 | $22.01 | $21.38 | 3,277 |
| 2019-08-22 | $22.53 | $22.61 | $22.52 | $22.61 | $21.96 | 1,856 |
| 2019-08-21 | $22.58 | $22.65 | $22.56 | $22.56 | $21.92 | 2,830 |
| 2019-08-20 | $22.39 | $22.45 | $22.39 | $22.43 | $21.79 | 1,423 |
| 2019-08-19 | $22.64 | $22.64 | $22.59 | $22.59 | $21.94 | 4,477 |
| 2019-08-16 | $22.21 | $22.28 | $22.21 | $22.27 | $21.63 | 2,336 |
| 2019-08-15 | $21.95 | $21.95 | $21.80 | $21.82 | $21.20 | 1,598 |
| 2019-08-14 | $22.09 | $22.09 | $21.94 | $21.94 | $21.31 | 2,071 |
| 2019-08-13 | $22.50 | $22.68 | $22.50 | $22.65 | $22.00 | 2,182 |
| 2019-08-12 | $22.46 | $22.47 | $22.36 | $22.36 | $21.72 | 2,618 |
| 2019-08-09 | $22.68 | $22.77 | $22.66 | $22.75 | $22.10 | 3,020 |
| 2019-08-08 | $22.97 | $22.97 | $22.94 | $22.97 | $22.31 | 1,542 |
| 2019-08-07 | $22.39 | $22.62 | $22.39 | $22.62 | $21.97 | 4,654 |
| 2019-08-06 | $22.48 | $22.48 | $22.34 | $22.39 | $21.75 | 1,695 |
| 2019-08-05 | $22.42 | $22.47 | $22.26 | $22.26 | $21.62 | 2,025 |
| 2019-08-02 | $22.97 | $23.04 | $22.91 | $23.00 | $22.34 | 8,107 |
| 2019-08-01 | $23.69 | $23.75 | $23.36 | $23.36 | $22.69 | 1,872 |
| 2019-07-31 | $23.77 | $23.96 | $23.57 | $23.59 | $22.92 | 4,067 |
| 2019-07-30 | $23.53 | $23.71 | $23.53 | $23.71 | $23.03 | 949 |
| 2019-07-29 | $23.60 | $23.61 | $23.59 | $23.60 | $22.93 | 1,468 |
| 2019-07-26 | $23.69 | $23.69 | $23.69 | $23.69 | $23.01 | 626 |
| 2019-07-25 | $23.57 | $23.60 | $23.57 | $23.58 | $22.91 | 2,195 |
| 2019-07-24 | $23.59 | $23.69 | $23.59 | $23.69 | $23.01 | 1,375 |
| 2019-07-23 | $23.36 | $23.39 | $23.36 | $23.38 | $22.71 | 2,247 |
| 2019-07-22 | $23.34 | $23.34 | $23.27 | $23.27 | $22.61 | 1,289 |
| 2019-07-19 | $23.43 | $23.45 | $23.43 | $23.45 | $22.78 | 953 |
| 2019-07-18 | $23.29 | $23.33 | $23.28 | $23.32 | $22.65 | 1,221 |
| 2019-07-17 | $23.51 | $23.51 | $23.42 | $23.42 | $22.75 | 1,681 |
| 2019-07-16 | $23.57 | $23.68 | $23.57 | $23.60 | $22.93 | 2,188 |
| 2019-07-15 | $23.49 | $23.55 | $23.47 | $23.53 | $22.86 | 1,845 |
| 2019-07-12 | $23.54 | $23.59 | $23.54 | $23.59 | $22.92 | 1,339 |
| 2019-07-11 | $23.30 | $23.41 | $23.30 | $23.30 | $22.63 | 1,021 |
| 2019-07-10 | $23.40 | $23.51 | $23.40 | $23.45 | $22.78 | 1,970 |
| 2019-07-09 | $23.33 | $23.50 | $23.33 | $23.50 | $22.83 | 3,127 |
| 2019-07-08 | $23.65 | $23.65 | $23.44 | $23.45 | $22.78 | 6,635 |
| 2019-07-05 | $23.45 | $23.45 | $23.45 | $23.45 | $22.78 | 975,598 |
| 2019-07-03 | $23.41 | $23.41 | $23.41 | $23.41 | $22.74 | 150 |
| 2019-07-02 | $23.51 | $23.71 | $23.41 | $23.41 | $22.74 | 7,068 |
| 2019-07-01 | $23.69 | $23.70 | $23.51 | $23.59 | $22.92 | 6,935 |
| 2019-06-28 | $23.60 | $23.60 | $23.60 | $23.60 | $22.93 | 10,768 |
| 2019-06-27 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 0 |
| 2019-06-26 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 0 |
| 2019-06-25 | $23.10 | $23.10 | $23.10 | $23.10 | $22.44 | 0 |
| 2019-06-24 | $23.09 | $23.13 | $23.09 | $23.10 | $22.44 | 868 |
| 2019-06-21 | $23.20 | $23.20 | $23.20 | $23.20 | $22.47 | 0 |
| 2019-06-20 | $23.20 | $23.20 | $23.20 | $23.20 | $22.47 | 0 |
| 2019-06-19 | $23.20 | $23.20 | $23.20 | $23.20 | $22.47 | 100 |
| 2019-06-18 | $23.20 | $23.20 | $23.20 | $23.20 | $22.47 | 100 |
| 2019-06-17 | $23.11 | $23.11 | $23.11 | $23.11 | $22.38 | 0 |
| 2019-06-14 | $23.11 | $23.11 | $23.11 | $23.11 | $22.38 | 0 |
| 2019-06-13 | $23.05 | $23.11 | $23.05 | $23.11 | $22.38 | 1,062 |
| 2019-06-12 | $23.01 | $23.01 | $23.01 | $23.01 | $22.29 | 0 |
| 2019-06-11 | $23.01 | $23.01 | $23.01 | $23.01 | $22.29 | 0 |
| 2019-06-10 | $23.05 | $23.05 | $23.01 | $23.01 | $22.29 | 3,214 |
| 2019-06-07 | $22.54 | $22.54 | $22.54 | $22.54 | $21.83 | 100 |
| 2019-06-06 | $22.40 | $22.54 | $22.40 | $22.54 | $21.83 | 200 |
| 2019-06-05 | $21.92 | $21.92 | $21.92 | $21.92 | $21.23 | 100 |
| 2019-06-04 | $21.92 | $21.92 | $21.92 | $21.92 | $21.23 | 100 |
| 2019-06-03 | $21.92 | $21.92 | $21.92 | $21.92 | $21.23 | 113 |
| 2019-05-31 | $22.35 | $22.35 | $22.35 | $22.35 | $21.65 | 0 |
| 2019-05-30 | $22.35 | $22.35 | $22.35 | $22.35 | $21.65 | 0 |
| 2019-05-29 | $22.35 | $22.35 | $22.35 | $22.35 | $21.65 | 0 |
| 2019-05-28 | $22.54 | $22.57 | $22.35 | $22.35 | $21.65 | 7,000 |
| 2019-05-24 | $22.69 | $22.69 | $22.69 | $22.69 | $21.98 | 100 |
| 2019-05-23 | $22.75 | $22.75 | $22.75 | $22.75 | $22.03 | 1 |
| 2019-05-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.03 | 0 |
| 2019-05-21 | $22.75 | $22.75 | $22.75 | $22.75 | $22.03 | 0 |
| 2019-05-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.03 | 185 |
| 2019-05-17 | $23.21 | $23.21 | $23.21 | $23.21 | $22.48 | 0 |
| 2019-05-16 | $23.21 | $23.21 | $23.21 | $23.21 | $22.48 | 101 |
| 2019-05-15 | $23.05 | $23.05 | $23.05 | $23.05 | $22.32 | 100 |
| 2019-05-14 | $23.20 | $23.20 | $23.20 | $23.20 | $22.47 | 0 |
| 2019-05-13 | $23.20 | $23.20 | $23.20 | $23.20 | $22.47 | 0 |
| 2019-05-10 | $23.20 | $23.20 | $23.20 | $23.20 | $22.47 | 0 |
| 2019-05-09 | $23.20 | $23.20 | $23.20 | $23.20 | $22.47 | 363 |
| 2019-05-08 | $23.95 | $23.95 | $23.95 | $23.95 | $23.20 | 0 |
| 2019-05-07 | $23.95 | $23.95 | $23.95 | $23.95 | $23.20 | 0 |
| 2019-05-06 | $23.95 | $23.95 | $23.95 | $23.95 | $23.20 | 0 |
| 2019-05-03 | $23.69 | $23.95 | $23.69 | $23.95 | $23.20 | 933 |
| 2019-05-02 | $23.53 | $23.53 | $23.36 | $23.50 | $22.76 | 16,500 |
| 2019-05-01 | $23.66 | $23.66 | $23.66 | $23.66 | $22.92 | 450 |
| 2019-04-30 | $23.61 | $23.61 | $23.61 | $23.61 | $22.87 | 0 |
| 2019-04-29 | $23.61 | $23.61 | $23.61 | $23.61 | $22.87 | 0 |
| 2019-04-26 | $23.61 | $23.61 | $23.61 | $23.61 | $22.87 | 1 |
| 2019-04-25 | $23.61 | $23.61 | $23.61 | $23.61 | $22.87 | 0 |
| 2019-04-24 | $23.61 | $23.61 | $23.61 | $23.61 | $22.87 | 0 |
| 2019-04-23 | $23.61 | $23.61 | $23.61 | $23.61 | $22.87 | 0 |
| 2019-04-22 | $23.61 | $23.61 | $23.61 | $23.61 | $22.87 | 0 |
| 2019-04-18 | $23.61 | $23.61 | $23.61 | $23.61 | $22.87 | 0 |
| 2019-04-17 | $23.61 | $23.61 | $23.61 | $23.61 | $22.87 | 0 |
| 2019-04-16 | $23.59 | $23.61 | $23.59 | $23.61 | $22.87 | 300 |
| 2019-04-15 | $23.54 | $23.54 | $23.54 | $23.54 | $22.80 | 0 |
| 2019-04-12 | $23.54 | $23.54 | $23.54 | $23.54 | $22.80 | 42 |
| 2019-04-11 | $23.54 | $23.54 | $23.54 | $23.54 | $22.80 | 259 |
| 2019-04-10 | $23.33 | $23.33 | $23.33 | $23.33 | $22.60 | 0 |
| 2019-04-09 | $23.33 | $23.33 | $23.33 | $23.33 | $22.60 | 100 |
| 2019-04-08 | $23.00 | $23.00 | $23.00 | $23.00 | $22.28 | 0 |
| 2019-04-05 | $23.00 | $23.00 | $23.00 | $23.00 | $22.28 | 0 |
| 2019-04-04 | $23.00 | $23.00 | $23.00 | $23.00 | $22.28 | 200 |
| 2019-04-03 | $22.73 | $22.73 | $22.73 | $22.73 | $22.01 | 0 |
| 2019-04-02 | $22.73 | $22.73 | $22.73 | $22.73 | $22.01 | 0 |
| 2019-04-01 | $22.73 | $22.73 | $22.73 | $22.73 | $22.01 | 0 |
| 2019-03-29 | $22.73 | $22.73 | $22.73 | $22.73 | $22.01 | 0 |
| 2019-03-28 | $22.73 | $22.73 | $22.73 | $22.73 | $22.01 | 0 |
| 2019-03-27 | $22.73 | $22.73 | $22.73 | $22.73 | $22.01 | 0 |
| 2019-03-26 | $22.74 | $22.74 | $22.73 | $22.73 | $22.01 | 300 |
| 2019-03-25 | $22.53 | $22.53 | $22.53 | $22.53 | $21.82 | 100 |
| 2019-03-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.03 | 100 |
| 2019-03-21 | $22.80 | $22.80 | $22.80 | $22.80 | $22.08 | 0 |
| 2019-03-20 | $22.71 | $22.94 | $22.71 | $22.80 | $22.08 | 815 |
| 2019-03-19 | $22.88 | $22.88 | $22.88 | $22.88 | $22.16 | 590 |
| 2019-03-18 | $23.05 | $23.05 | $23.05 | $23.05 | $22.32 | 0 |
| 2019-03-15 | $23.05 | $23.05 | $23.05 | $23.05 | $22.29 | 100 |
| 2019-03-14 | $23.05 | $23.05 | $23.05 | $23.05 | $22.29 | 0 |
| 2019-03-13 | $23.05 | $23.05 | $23.05 | $23.05 | $22.29 | 100 |
| 2019-03-12 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 1 |
| 2019-03-11 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 0 |
| 2019-03-08 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 0 |
| 2019-03-07 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 0 |
| 2019-03-06 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 0 |
| 2019-03-05 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 1 |
| 2019-03-04 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 0 |
| 2019-03-01 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 0 |
| 2019-02-28 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 0 |
| 2019-02-27 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 0 |
| 2019-02-26 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 0 |
| 2019-02-25 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 200 |
| 2019-02-22 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 200 |
| 2019-02-21 | $23.32 | $23.32 | $23.32 | $23.32 | $22.56 | 200 |
| 2019-02-20 | $23.30 | $23.32 | $23.30 | $23.32 | $22.56 | 200 |
| 2019-02-19 | $23.17 | $23.17 | $23.17 | $23.17 | $22.41 | 400 |
| 2019-02-15 | $23.22 | $23.22 | $23.17 | $23.17 | $22.41 | 400 |
| 2019-02-14 | $22.71 | $22.71 | $22.71 | $22.71 | $21.97 | 0 |
| 2019-02-13 | $22.71 | $22.71 | $22.71 | $22.71 | $21.97 | 0 |
| 2019-02-12 | $22.71 | $22.71 | $22.71 | $22.71 | $21.97 | 320 |
| 2019-02-11 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 0 |
| 2019-02-08 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 0 |
| 2019-02-07 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 0 |
| 2019-02-06 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 0 |
| 2019-02-05 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 0 |
| 2019-02-04 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 0 |
| 2019-02-01 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 0 |
| 2019-01-31 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 22 |
| 2019-01-30 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 0 |
| 2019-01-29 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 0 |
| 2019-01-28 | $21.88 | $21.88 | $21.88 | $21.88 | $21.16 | 100 |
| 2019-01-25 | $21.37 | $21.37 | $21.37 | $21.37 | $20.67 | 0 |
| 2019-01-24 | $21.37 | $21.37 | $21.37 | $21.37 | $20.67 | 0 |
| 2019-01-23 | $21.37 | $21.37 | $21.37 | $21.37 | $20.67 | 0 |
| 2019-01-22 | $21.37 | $21.37 | $21.37 | $21.37 | $20.67 | 720 |
| 2019-01-18 | $21.37 | $21.37 | $21.37 | $21.37 | $20.67 | 0 |
| 2019-01-17 | $21.37 | $21.37 | $21.37 | $21.37 | $20.67 | 0 |
| 2019-01-16 | $21.37 | $21.37 | $21.37 | $21.37 | $20.67 | 0 |
| 2019-01-15 | $21.37 | $21.37 | $21.37 | $21.37 | $20.67 | 0 |
| 2019-01-14 | $21.35 | $21.37 | $21.35 | $21.37 | $20.67 | 720 |
| 2019-01-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 100 |
| 2019-01-10 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 101 |
| 2019-01-09 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 0 |
| 2019-01-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.31 | 100 |
| 2019-01-07 | $20.55 | $20.55 | $20.55 | $20.55 | $19.88 | 100 |
| 2019-01-04 | $20.11 | $20.11 | $20.11 | $20.11 | $19.45 | 0 |
| 2019-01-03 | $20.11 | $20.11 | $20.11 | $20.11 | $19.45 | 0 |
| 2019-01-02 | $20.11 | $20.11 | $20.11 | $20.11 | $19.45 | 20 |
| 2018-12-31 | $20.11 | $20.11 | $20.11 | $20.11 | $19.45 | 20 |
| 2018-12-28 | $20.11 | $20.11 | $20.11 | $20.11 | $19.45 | 200 |
| 2018-12-27 | $19.40 | $19.40 | $19.40 | $19.40 | $18.76 | 100 |
| 2018-12-26 | $19.40 | $19.40 | $19.40 | $19.40 | $18.76 | 0 |
| 2018-12-24 | $19.40 | $19.40 | $19.40 | $19.40 | $18.76 | 100 |
| 2018-12-21 | $19.94 | $19.94 | $19.94 | $19.94 | $19.19 | 100 |
| 2018-12-20 | $20.27 | $20.27 | $20.15 | $20.15 | $19.39 | 200 |
| 2018-12-19 | $20.60 | $20.60 | $20.60 | $20.60 | $19.82 | 100 |
| 2018-12-18 | $20.88 | $20.88 | $20.88 | $20.88 | $20.09 | 0 |
| 2018-12-17 | $20.88 | $20.88 | $20.88 | $20.88 | $20.09 | 1,000 |
| 2018-12-14 | $21.25 | $21.25 | $21.05 | $21.05 | $20.25 | 300 |
| 2018-12-13 | $21.75 | $21.75 | $21.75 | $21.75 | $20.93 | 0 |
| 2018-12-12 | $21.75 | $21.75 | $21.75 | $21.75 | $20.93 | 0 |
| 2018-12-11 | $21.75 | $21.75 | $21.75 | $21.75 | $20.93 | 0 |
| 2018-12-10 | $21.75 | $21.75 | $21.75 | $21.75 | $20.93 | 0 |
| 2018-12-07 | $21.75 | $21.75 | $21.75 | $21.75 | $20.93 | 0 |
| 2018-12-06 | $22.25 | $22.25 | $21.75 | $21.75 | $20.93 | 1,100 |
| 2018-12-04 | $22.45 | $22.45 | $22.45 | $22.45 | $21.60 | 0 |
| 2018-12-03 | $22.45 | $22.45 | $22.45 | $22.45 | $21.60 | 0 |
| 2018-11-30 | $22.45 | $22.45 | $22.45 | $22.45 | $21.60 | 0 |
| 2018-11-29 | $22.45 | $22.45 | $22.45 | $22.45 | $21.60 | 1 |
| 2018-11-28 | $22.45 | $22.45 | $22.45 | $22.45 | $21.60 | 100 |
| 2018-11-27 | $22.10 | $22.10 | $22.10 | $22.10 | $21.26 | 0 |
| 2018-11-26 | $22.10 | $22.10 | $22.10 | $22.10 | $21.26 | 0 |
| 2018-11-23 | $22.10 | $22.10 | $22.10 | $22.10 | $21.26 | 100 |
| 2018-11-21 | $22.10 | $22.10 | $22.10 | $22.10 | $21.26 | 0 |
| 2018-11-20 | $22.10 | $22.10 | $22.10 | $22.10 | $21.26 | 100 |
| 2018-11-19 | $22.52 | $22.71 | $22.38 | $22.62 | $21.76 | 2,875 |
| 2018-11-16 | $22.85 | $22.85 | $22.85 | $22.85 | $21.99 | 0 |
| 2018-11-15 | $22.85 | $22.85 | $22.85 | $22.85 | $21.99 | 0 |
| 2018-11-14 | $22.85 | $22.85 | $22.85 | $22.85 | $21.99 | 5 |
| 2018-11-13 | $22.85 | $22.85 | $22.85 | $22.85 | $21.99 | 791 |
| 2018-11-12 | $23.05 | $23.05 | $23.05 | $23.05 | $22.18 | 101 |
| 2018-11-09 | $23.05 | $23.05 | $23.05 | $23.05 | $22.18 | 0 |
| 2018-11-08 | $23.05 | $23.05 | $23.05 | $23.05 | $22.18 | 0 |
| 2018-11-07 | $23.05 | $23.05 | $23.05 | $23.05 | $22.18 | 500 |
| 2018-11-06 | $23.05 | $23.05 | $23.05 | $23.05 | $22.18 | 1,500 |
| 2018-11-05 | $23.01 | $23.01 | $23.01 | $23.01 | $22.14 | 0 |
| 2018-11-02 | $23.38 | $23.38 | $22.87 | $23.01 | $22.14 | 4,827 |
| 2018-11-01 | $22.99 | $22.99 | $22.99 | $22.99 | $22.12 | 1,103 |
| 2018-10-31 | $22.24 | $22.24 | $22.24 | $22.24 | $21.40 | 0 |
| 2018-10-30 | $22.24 | $22.24 | $22.24 | $22.24 | $21.40 | 0 |
| 2018-10-29 | $22.23 | $22.24 | $22.23 | $22.24 | $21.40 | 2,219 |
| 2018-10-26 | $21.85 | $22.33 | $21.80 | $22.33 | $21.49 | 1,300 |
| 2018-10-25 | $22.27 | $22.27 | $22.27 | $22.27 | $21.43 | 0 |
| 2018-10-24 | $22.27 | $22.27 | $22.27 | $22.27 | $21.43 | 1,000 |
| 2018-10-23 | $22.80 | $22.80 | $22.50 | $22.50 | $21.65 | 600 |
| 2018-10-22 | $23.10 | $23.28 | $23.10 | $23.28 | $22.40 | 800 |
| 2018-10-19 | $23.10 | $23.10 | $23.10 | $23.10 | $22.23 | 0 |
| 2018-10-18 | $23.10 | $23.10 | $23.10 | $23.10 | $22.23 | 100 |
| 2018-10-17 | $23.54 | $23.54 | $23.54 | $23.54 | $22.65 | 0 |
| 2018-10-16 | $23.60 | $23.60 | $23.54 | $23.54 | $22.65 | 500 |
| 2018-10-15 | $22.95 | $23.15 | $22.95 | $23.10 | $22.23 | 2,083 |
| 2018-10-11 | $23.40 | $23.40 | $23.40 | $23.40 | $22.52 | 18 |
| 2018-10-10 | $23.70 | $23.70 | $23.40 | $23.40 | $22.52 | 1,000 |
| 2018-10-09 | $24.17 | $24.17 | $24.17 | $24.17 | $23.26 | 100 |
| 2018-10-05 | $24.11 | $24.11 | $24.11 | $24.11 | $23.20 | 174 |
| 2018-10-04 | $24.35 | $24.35 | $24.35 | $24.35 | $23.43 | 100 |
| 2018-10-01 | $24.89 | $24.89 | $24.89 | $24.89 | $23.95 | 1 |
| 2018-09-27 | $24.90 | $24.90 | $24.89 | $24.89 | $23.95 | 1,057 |
| 2018-09-26 | $25.00 | $25.00 | $25.00 | $25.00 | $24.05 | 125 |
| 2018-09-24 | $25.07 | $25.07 | $25.07 | $25.07 | $24.12 | 1,057 |
| 2018-09-18 | $25.14 | $25.14 | $25.14 | $25.14 | $24.19 | 200 |
| 2018-09-17 | $25.20 | $25.20 | $25.20 | $25.20 | $24.25 | 35 |
| 2018-09-14 | $25.10 | $25.20 | $25.10 | $25.20 | $24.25 | 220 |
| 2018-09-13 | $25.24 | $25.24 | $25.20 | $25.20 | $24.25 | 200 |