Capital Link Global Fintech Leaders ETF (KOIN) Exchange: NYSE ARCA
Data as of Aug. 22, 2025
$33.16 ($0.00) 0.00%
Capital Link Global Fintech Leaders ETF - Daily Information
Click for more stock information on Capital Link Global Fintech Leaders ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $33.16 |
| Previous Close | $33.16 |
| High | $33.16 |
| Low | $33.16 |
| Adjusted Open | $33.16 |
| Previous Adjusted Close | $33.16 |
| Adjusted High | $33.16 |
| Adjusted Low | $33.16 |
Invest in Capital Link Global Fintech Leaders ETF (KOIN)
Historical Stock Data for Capital Link Global Fintech Leaders ETF (KOIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-21 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-20 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-18 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-17 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-14 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-13 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-12 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-11 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-10 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-07 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-06 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-05 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-04 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-06-03 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-05-31 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-05-30 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-05-29 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-05-28 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-05-24 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-05-23 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 0 |
| 2024-05-22 | $33.20 | $33.20 | $33.08 | $33.16 | $33.16 | 462 |
| 2024-05-21 | $33.25 | $33.30 | $33.09 | $33.24 | $33.24 | 686 |
| 2024-05-20 | $33.20 | $33.26 | $33.20 | $33.26 | $33.26 | 245 |
| 2024-05-17 | $33.36 | $33.42 | $33.31 | $33.31 | $33.31 | 527 |
| 2024-05-16 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 160 |
| 2024-05-15 | $33.20 | $33.47 | $33.20 | $33.47 | $33.47 | 552 |
| 2024-05-14 | $33.02 | $33.19 | $33.02 | $33.19 | $33.19 | 706 |
| 2024-05-13 | $31.96 | $32.90 | $31.96 | $32.90 | $32.90 | 543 |
| 2024-05-10 | $32.91 | $32.91 | $32.47 | $32.73 | $32.73 | 1,276 |
| 2024-05-09 | $32.78 | $32.80 | $32.75 | $32.80 | $32.80 | 473 |
| 2024-05-08 | $32.60 | $32.63 | $32.60 | $32.63 | $32.63 | 245 |
| 2024-05-07 | $32.69 | $32.74 | $32.60 | $32.70 | $32.70 | 1,573 |
| 2024-05-06 | $32.55 | $32.64 | $32.33 | $32.64 | $32.64 | 1,856 |
| 2024-05-03 | $31.62 | $32.40 | $31.62 | $32.23 | $32.23 | 800 |
| 2024-05-02 | $31.89 | $32.06 | $31.65 | $32.01 | $32.01 | 2,604 |
| 2024-05-01 | $31.58 | $31.80 | $31.43 | $31.43 | $31.43 | 1,037 |
| 2024-04-30 | $32.02 | $32.02 | $31.62 | $31.62 | $31.62 | 672 |
| 2024-04-29 | $32.18 | $32.18 | $32.15 | $32.15 | $32.15 | 232 |
| 2024-04-26 | $32.06 | $32.06 | $31.84 | $31.91 | $31.91 | 958 |
| 2024-04-25 | $31.52 | $31.68 | $31.52 | $31.68 | $31.68 | 2,645 |
| 2024-04-24 | $32.04 | $32.08 | $31.83 | $32.08 | $32.08 | 1,627 |
| 2024-04-23 | $31.88 | $31.94 | $31.88 | $31.94 | $31.94 | 279 |
| 2024-04-22 | $31.70 | $31.70 | $31.70 | $31.70 | $31.70 | 34 |
| 2024-04-19 | $31.27 | $31.27 | $31.04 | $31.13 | $31.13 | 908 |
| 2024-04-18 | $31.55 | $31.55 | $31.31 | $31.38 | $31.38 | 619 |
| 2024-04-17 | $31.48 | $31.50 | $31.41 | $31.41 | $31.41 | 1,181 |
| 2024-04-16 | $31.41 | $31.44 | $31.23 | $31.37 | $31.37 | 1,127 |
| 2024-04-15 | $31.99 | $31.99 | $31.54 | $31.64 | $31.64 | 482 |
| 2024-04-12 | $32.31 | $32.39 | $32.01 | $32.01 | $32.01 | 1,245 |
| 2024-04-11 | $32.70 | $32.70 | $32.35 | $32.54 | $32.54 | 1,094 |
| 2024-04-10 | $32.62 | $32.69 | $32.51 | $32.54 | $32.54 | 3,481 |
| 2024-04-09 | $33.10 | $33.14 | $32.98 | $33.05 | $33.05 | 1,212 |
| 2024-04-08 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 491 |
| 2024-04-05 | $32.66 | $32.91 | $32.66 | $32.91 | $32.91 | 1,148 |
| 2024-04-04 | $33.19 | $33.26 | $32.67 | $32.67 | $32.67 | 1,129 |
| 2024-04-03 | $32.75 | $32.97 | $32.75 | $32.92 | $32.92 | 1,347 |
| 2024-04-02 | $32.70 | $32.79 | $32.70 | $32.74 | $32.74 | 561 |
| 2024-04-01 | $32.12 | $32.98 | $32.12 | $32.98 | $32.98 | 1,425 |
| 2024-03-28 | $33.15 | $33.21 | $33.15 | $33.21 | $33.21 | 463 |
| 2024-03-27 | $33.10 | $33.10 | $32.94 | $33.03 | $33.03 | 744 |
| 2024-03-26 | $33.07 | $33.14 | $33.03 | $33.03 | $33.03 | 1,219 |
| 2024-03-25 | $32.79 | $32.90 | $32.79 | $32.90 | $32.90 | 470 |
| 2024-03-22 | $33.04 | $33.08 | $32.82 | $32.82 | $32.82 | 977 |
| 2024-03-21 | $33.06 | $33.10 | $32.85 | $33.10 | $33.10 | 1,292 |
| 2024-03-20 | $32.54 | $32.97 | $32.54 | $32.97 | $32.97 | 1,049 |
| 2024-03-19 | $32.53 | $32.53 | $32.51 | $32.51 | $32.51 | 486 |
| 2024-03-18 | $32.60 | $32.67 | $32.54 | $32.67 | $32.67 | 896 |
| 2024-03-15 | $32.53 | $32.53 | $32.25 | $32.28 | $32.28 | 1,399 |
| 2024-03-14 | $32.79 | $32.79 | $32.51 | $32.51 | $32.51 | 392 |
| 2024-03-13 | $32.62 | $32.77 | $32.62 | $32.77 | $32.77 | 687 |
| 2024-03-12 | $32.50 | $32.73 | $32.50 | $32.67 | $32.67 | 1,189 |
| 2024-03-11 | $32.20 | $32.24 | $32.04 | $32.21 | $32.21 | 1,363 |
| 2024-03-08 | $32.13 | $32.19 | $32.11 | $32.12 | $32.12 | 1,167 |
| 2024-03-07 | $32.07 | $32.10 | $31.94 | $32.10 | $32.10 | 785 |
| 2024-03-06 | $31.84 | $31.84 | $31.82 | $31.82 | $31.82 | 855 |
| 2024-03-05 | $31.73 | $31.73 | $31.50 | $31.57 | $31.57 | 1,657 |
| 2024-03-04 | $31.91 | $31.94 | $31.66 | $31.91 | $31.91 | 2,065 |
| 2024-03-01 | $31.85 | $31.94 | $31.85 | $31.94 | $31.94 | 794 |
| 2024-02-29 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 627 |
| 2024-02-28 | $31.63 | $31.63 | $31.57 | $31.57 | $31.57 | 744 |
| 2024-02-27 | $31.63 | $31.70 | $31.42 | $31.61 | $31.61 | 1,468 |
| 2024-02-26 | $31.69 | $31.72 | $31.51 | $31.59 | $31.59 | 1,464 |
| 2024-02-23 | $31.69 | $31.78 | $31.55 | $31.68 | $31.68 | 12,236 |
| 2024-02-22 | $31.32 | $31.53 | $31.32 | $31.53 | $31.53 | 1,173 |
| 2024-02-21 | $31.02 | $31.02 | $30.92 | $30.92 | $30.92 | 513 |
| 2024-02-20 | $30.59 | $31.04 | $30.59 | $31.01 | $31.01 | 2,808 |
| 2024-02-16 | $31.21 | $31.21 | $31.12 | $31.13 | $31.13 | 1,656 |
| 2024-02-15 | $31.03 | $31.19 | $31.03 | $31.19 | $31.19 | 1,309 |
| 2024-02-14 | $30.62 | $30.75 | $30.61 | $30.74 | $30.74 | 1,593 |
| 2024-02-13 | $30.59 | $30.59 | $28.87 | $30.39 | $30.39 | 1,305 |
| 2024-02-12 | $30.91 | $31.19 | $30.91 | $30.99 | $30.99 | 3,857 |
| 2024-02-09 | $30.67 | $30.94 | $30.67 | $30.93 | $30.93 | 705 |
| 2024-02-08 | $30.65 | $30.65 | $30.58 | $30.58 | $30.58 | 543 |
| 2024-02-07 | $30.79 | $30.82 | $30.70 | $30.82 | $30.82 | 1,201 |
| 2024-02-06 | $30.63 | $30.70 | $30.63 | $30.70 | $30.70 | 994 |
| 2024-02-05 | $30.73 | $30.73 | $30.55 | $30.55 | $30.55 | 1,593 |
| 2024-02-02 | $30.80 | $30.80 | $30.66 | $30.79 | $30.79 | 794 |
| 2024-02-01 | $30.70 | $30.86 | $30.68 | $30.86 | $30.86 | 1,032 |
| 2024-01-31 | $31.01 | $31.01 | $30.56 | $30.56 | $30.56 | 802 |
| 2024-01-30 | $30.92 | $31.05 | $30.88 | $30.88 | $30.88 | 641 |
| 2024-01-29 | $30.98 | $31.14 | $30.98 | $31.14 | $31.14 | 428 |
| 2024-01-26 | $30.97 | $31.02 | $30.96 | $30.96 | $30.96 | 1,091 |
| 2024-01-25 | $30.97 | $30.97 | $30.81 | $30.81 | $30.81 | 520 |
| 2024-01-24 | $31.01 | $31.01 | $30.82 | $30.82 | $30.82 | 1,164 |
| 2024-01-23 | $30.55 | $30.65 | $30.55 | $30.65 | $30.65 | 797 |
| 2024-01-22 | $30.72 | $30.72 | $30.47 | $30.65 | $30.65 | 1,948 |
| 2024-01-19 | $30.40 | $30.60 | $30.39 | $30.60 | $30.60 | 1,156 |
| 2024-01-18 | $30.17 | $30.43 | $30.16 | $30.43 | $30.43 | 2,190 |
| 2024-01-17 | $29.98 | $30.05 | $29.86 | $30.05 | $30.05 | 2,518 |
| 2024-01-16 | $30.43 | $30.43 | $30.30 | $30.41 | $30.41 | 1,058 |
| 2024-01-12 | $30.78 | $30.81 | $30.72 | $30.72 | $30.72 | 1,507 |
| 2024-01-11 | $30.69 | $30.69 | $30.50 | $30.62 | $30.62 | 874 |
| 2024-01-10 | $30.53 | $30.65 | $30.53 | $30.64 | $30.64 | 888 |
| 2024-01-09 | $30.50 | $30.61 | $30.50 | $30.57 | $30.57 | 2,500 |
| 2024-01-08 | $30.45 | $30.61 | $30.45 | $30.61 | $30.61 | 2,527 |
| 2024-01-05 | $30.27 | $30.43 | $30.18 | $30.29 | $30.29 | 2,584 |
| 2024-01-04 | $30.09 | $30.33 | $30.09 | $30.29 | $30.29 | 1,606 |
| 2024-01-03 | $30.40 | $30.40 | $30.27 | $30.27 | $30.27 | 2,892 |
| 2024-01-02 | $30.81 | $30.81 | $30.50 | $30.58 | $30.58 | 2,402 |
| 2023-12-29 | $31.05 | $31.21 | $31.02 | $31.03 | $31.03 | 1,755 |
| 2023-12-28 | $30.98 | $31.25 | $30.98 | $31.08 | $31.08 | 2,552 |
| 2023-12-27 | $30.63 | $30.80 | $30.63 | $30.79 | $30.79 | 2,435 |
| 2023-12-26 | $30.64 | $30.86 | $30.57 | $30.76 | $30.76 | 1,677 |
| 2023-12-22 | $31.25 | $31.42 | $31.25 | $31.42 | $30.71 | 661 |
| 2023-12-21 | $31.40 | $31.41 | $31.38 | $31.41 | $30.70 | 1,798 |
| 2023-12-20 | $31.33 | $31.44 | $30.85 | $30.85 | $30.16 | 1,880 |
| 2023-12-19 | $31.46 | $31.46 | $31.46 | $31.46 | $30.75 | 109 |
| 2023-12-18 | $31.20 | $31.26 | $31.20 | $31.21 | $30.51 | 1,121 |
| 2023-12-15 | $31.11 | $31.24 | $31.01 | $31.18 | $30.48 | 2,216 |
| 2023-12-14 | $31.25 | $31.28 | $31.09 | $31.20 | $30.50 | 1,815 |
| 2023-12-13 | $30.59 | $30.71 | $30.31 | $30.71 | $30.02 | 1,420 |
| 2023-12-12 | $30.56 | $30.62 | $30.56 | $30.62 | $29.93 | 378 |
| 2023-12-11 | $30.46 | $30.63 | $30.46 | $30.58 | $30.58 | 2,973 |
| 2023-12-08 | $30.40 | $30.50 | $30.40 | $30.42 | $30.42 | 459 |
| 2023-12-07 | $30.29 | $30.35 | $30.29 | $30.35 | $30.35 | 1,814 |
| 2023-12-06 | $30.37 | $30.46 | $30.27 | $30.29 | $30.29 | 2,609 |
| 2023-12-05 | $30.09 | $30.15 | $30.09 | $30.15 | $30.15 | 884 |
| 2023-12-04 | $30.29 | $30.43 | $30.24 | $30.32 | $30.32 | 2,663 |
| 2023-12-01 | $30.14 | $30.46 | $30.14 | $30.45 | $30.45 | 1,515 |
| 2023-11-30 | $30.30 | $30.31 | $30.17 | $30.31 | $30.31 | 1,822 |
| 2023-11-29 | $30.30 | $30.35 | $30.28 | $30.28 | $30.28 | 953 |
| 2023-11-28 | $30.21 | $30.24 | $30.16 | $30.24 | $30.24 | 701 |
| 2023-11-27 | $29.94 | $30.10 | $29.94 | $29.98 | $29.98 | 5,274 |
| 2023-11-24 | $30.16 | $30.16 | $29.91 | $30.03 | $30.03 | 897 |
| 2023-11-22 | $29.99 | $30.00 | $29.82 | $29.88 | $29.88 | 13,806 |
| 2023-11-21 | $29.78 | $29.78 | $29.69 | $29.69 | $29.69 | 1,256 |
| 2023-11-20 | $29.55 | $29.74 | $29.55 | $29.74 | $29.74 | 800 |
| 2023-11-17 | $29.42 | $29.57 | $29.28 | $29.57 | $29.57 | 2,475 |
| 2023-11-16 | $29.32 | $29.32 | $29.28 | $29.28 | $29.28 | 693 |
| 2023-11-15 | $29.60 | $29.60 | $29.52 | $29.52 | $29.52 | 239 |
| 2023-11-14 | $29.41 | $29.41 | $29.38 | $29.38 | $29.38 | 543 |
| 2023-11-13 | $28.79 | $28.83 | $28.79 | $28.83 | $28.83 | 706 |
| 2023-11-10 | $28.59 | $28.82 | $28.57 | $28.82 | $28.82 | 2,913 |
| 2023-11-09 | $28.76 | $28.76 | $28.57 | $28.57 | $28.57 | 500 |
| 2023-11-08 | $28.66 | $28.68 | $28.66 | $28.68 | $28.68 | 453 |
| 2023-11-07 | $28.77 | $28.77 | $28.74 | $28.74 | $28.74 | 228 |
| 2023-11-06 | $28.75 | $28.75 | $28.75 | $28.75 | $28.75 | 314 |
| 2023-11-03 | $28.72 | $28.74 | $28.65 | $28.74 | $28.74 | 810 |
| 2023-11-02 | $28.16 | $28.25 | $28.16 | $28.24 | $28.24 | 1,235 |
| 2023-11-01 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 54 |
| 2023-10-31 | $27.52 | $27.64 | $27.52 | $27.64 | $27.64 | 312 |
| 2023-10-30 | $27.49 | $27.49 | $27.41 | $27.48 | $27.48 | 924 |
| 2023-10-27 | $27.43 | $27.43 | $27.28 | $27.28 | $27.28 | 383 |
| 2023-10-26 | $27.52 | $27.57 | $27.40 | $27.42 | $27.42 | 811 |
| 2023-10-25 | $27.76 | $27.76 | $27.61 | $27.61 | $27.61 | 133 |
| 2023-10-24 | $28.00 | $28.14 | $28.00 | $28.04 | $28.04 | 3,291 |
| 2023-10-23 | $27.84 | $27.84 | $27.76 | $27.76 | $27.76 | 209 |
| 2023-10-20 | $27.95 | $28.03 | $27.73 | $27.73 | $27.73 | 2,232 |
| 2023-10-19 | $28.37 | $28.37 | $28.12 | $28.12 | $28.12 | 463 |
| 2023-10-18 | $28.62 | $28.72 | $28.40 | $28.40 | $28.40 | 592 |
| 2023-10-17 | $28.55 | $28.82 | $28.55 | $28.82 | $28.82 | 962 |
| 2023-10-16 | $28.83 | $28.88 | $28.75 | $28.88 | $28.88 | 975 |
| 2023-10-13 | $28.80 | $28.84 | $28.30 | $28.32 | $28.32 | 2,143 |
| 2023-10-12 | $29.13 | $29.16 | $28.92 | $28.92 | $28.92 | 1,173 |
| 2023-10-11 | $29.13 | $29.24 | $28.92 | $29.10 | $29.10 | 1,078 |
| 2023-10-10 | $29.00 | $29.13 | $29.00 | $29.05 | $29.05 | 1,237 |
| 2023-10-09 | $28.64 | $28.86 | $28.58 | $28.84 | $28.84 | 721 |
| 2023-10-06 | $28.44 | $28.87 | $28.43 | $28.87 | $28.87 | 2,145 |
| 2023-10-05 | $28.33 | $28.45 | $28.33 | $28.45 | $28.45 | 609 |
| 2023-10-04 | $28.02 | $28.19 | $28.02 | $28.19 | $28.19 | 1,758 |
| 2023-10-03 | $28.23 | $28.23 | $27.95 | $27.95 | $27.95 | 1,132 |
| 2023-10-02 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 69 |
| 2023-09-29 | $28.74 | $28.74 | $28.40 | $28.45 | $28.45 | 1,535 |
| 2023-09-28 | $28.47 | $28.58 | $28.47 | $28.58 | $28.58 | 520 |
| 2023-09-27 | $28.57 | $28.63 | $28.42 | $28.43 | $28.43 | 769 |
| 2023-09-26 | $28.68 | $28.68 | $28.44 | $28.44 | $28.44 | 615 |
| 2023-09-25 | $28.78 | $28.97 | $28.78 | $28.95 | $28.95 | 746 |
| 2023-09-22 | $29.18 | $29.18 | $29.04 | $29.04 | $29.04 | 588 |
| 2023-09-21 | $29.10 | $29.17 | $28.84 | $28.84 | $28.84 | 1,570 |
| 2023-09-20 | $29.76 | $29.78 | $29.41 | $29.41 | $29.41 | 2,165 |
| 2023-09-19 | $29.62 | $29.62 | $29.59 | $29.59 | $29.59 | 758 |
| 2023-09-18 | $29.71 | $29.74 | $29.59 | $29.59 | $29.59 | 1,488 |
| 2023-09-15 | $29.92 | $30.00 | $29.73 | $29.78 | $29.78 | 963 |
| 2023-09-14 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 121 |
| 2023-09-13 | $29.89 | $29.89 | $29.76 | $29.76 | $29.76 | 707 |
| 2023-09-12 | $29.84 | $29.84 | $29.80 | $29.80 | $29.80 | 262 |
| 2023-09-11 | $30.04 | $30.09 | $29.81 | $29.94 | $29.94 | 939 |
| 2023-09-08 | $29.84 | $29.84 | $29.69 | $29.70 | $29.70 | 607 |
| 2023-09-07 | $29.78 | $29.78 | $29.75 | $29.75 | $29.75 | 616 |
| 2023-09-06 | $29.99 | $29.99 | $29.76 | $29.90 | $29.90 | 961 |
| 2023-09-05 | $29.98 | $29.98 | $29.84 | $29.84 | $29.84 | 913 |
| 2023-09-01 | $30.11 | $30.22 | $29.92 | $29.97 | $29.97 | 2,289 |
| 2023-08-31 | $30.01 | $30.01 | $29.88 | $29.89 | $29.89 | 940 |
| 2023-08-30 | $29.84 | $29.91 | $29.79 | $29.79 | $29.79 | 1,033 |
| 2023-08-29 | $29.82 | $29.97 | $29.76 | $29.97 | $29.97 | 1,497 |
| 2023-08-28 | $29.47 | $29.51 | $29.38 | $29.38 | $29.38 | 581 |
| 2023-08-25 | $29.27 | $29.27 | $28.98 | $29.20 | $29.20 | 693 |
| 2023-08-24 | $29.39 | $29.39 | $28.93 | $28.93 | $28.93 | 1,410 |
| 2023-08-23 | $29.13 | $29.32 | $29.13 | $29.23 | $29.23 | 1,315 |
| 2023-08-22 | $29.14 | $29.14 | $28.87 | $28.87 | $28.87 | 874 |
| 2023-08-21 | $29.01 | $29.01 | $28.69 | $28.98 | $28.98 | 951 |
| 2023-08-18 | $28.62 | $28.90 | $28.62 | $28.90 | $28.90 | 2,244 |
| 2023-08-17 | $29.20 | $29.20 | $28.82 | $28.94 | $28.94 | 1,414 |
| 2023-08-16 | $29.23 | $29.26 | $28.96 | $28.96 | $28.96 | 486 |
| 2023-08-15 | $29.53 | $29.53 | $29.15 | $29.17 | $29.17 | 575 |
| 2023-08-14 | $29.61 | $29.64 | $29.56 | $29.64 | $29.64 | 1,884 |
| 2023-08-11 | $29.60 | $29.66 | $29.47 | $29.50 | $29.50 | 1,453 |
| 2023-08-10 | $30.08 | $30.19 | $29.75 | $29.83 | $29.83 | 1,050 |
| 2023-08-09 | $29.95 | $30.05 | $29.73 | $29.80 | $29.80 | 1,571 |
| 2023-08-08 | $29.91 | $29.93 | $29.69 | $29.87 | $29.87 | 1,329 |
| 2023-08-07 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 497 |
| 2023-08-04 | $30.20 | $30.35 | $30.05 | $30.05 | $30.05 | 1,278 |
| 2023-08-03 | $29.91 | $30.12 | $29.91 | $30.00 | $30.00 | 1,056 |
| 2023-08-02 | $30.34 | $30.34 | $30.11 | $30.16 | $30.16 | 1,269 |
| 2023-08-01 | $30.52 | $30.70 | $30.52 | $30.70 | $30.70 | 1,631 |
| 2023-07-31 | $30.80 | $30.87 | $30.78 | $30.78 | $30.78 | 2,253 |
| 2023-07-28 | $30.80 | $30.91 | $30.77 | $30.77 | $30.77 | 1,279 |
| 2023-07-27 | $30.74 | $30.74 | $30.25 | $30.25 | $30.25 | 577 |
| 2023-07-26 | $30.31 | $30.34 | $30.31 | $30.34 | $30.34 | 452 |
| 2023-07-25 | $30.41 | $30.41 | $30.37 | $30.37 | $30.37 | 718 |
| 2023-07-24 | $30.20 | $30.20 | $30.01 | $30.20 | $30.20 | 6,021 |
| 2023-07-21 | $30.28 | $30.28 | $30.04 | $30.09 | $30.09 | 892 |
| 2023-07-20 | $30.38 | $30.38 | $30.21 | $30.21 | $30.21 | 1,510 |
| 2023-07-19 | $30.60 | $30.64 | $30.49 | $30.55 | $30.55 | 717 |
| 2023-07-18 | $30.36 | $30.49 | $30.29 | $30.46 | $30.46 | 1,372 |
| 2023-07-17 | $30.45 | $30.60 | $30.32 | $30.46 | $30.46 | 10,803 |
| 2023-07-14 | $30.43 | $30.72 | $30.36 | $30.36 | $30.36 | 15,753 |
| 2023-07-13 | $30.24 | $31.47 | $30.24 | $30.47 | $30.47 | 19,297 |
| 2023-07-12 | $29.97 | $30.00 | $29.83 | $29.93 | $29.93 | 11,564 |
| 2023-07-11 | $29.40 | $29.57 | $29.40 | $29.57 | $29.57 | 1,980 |
| 2023-07-10 | $29.01 | $29.18 | $29.01 | $29.04 | $29.04 | 4,139 |
| 2023-07-07 | $29.11 | $29.24 | $29.04 | $29.05 | $29.05 | 4,445 |
| 2023-07-06 | $28.82 | $28.91 | $28.82 | $28.91 | $28.91 | 696 |
| 2023-07-05 | $29.32 | $29.37 | $29.32 | $29.34 | $29.34 | 630 |
| 2023-07-03 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 36 |
| 2023-06-30 | $29.38 | $29.43 | $29.21 | $29.36 | $29.36 | 3,114 |
| 2023-06-29 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 658 |
| 2023-06-28 | $28.97 | $29.05 | $28.92 | $29.05 | $29.05 | 7,854 |
| 2023-06-27 | $28.99 | $29.05 | $28.99 | $29.02 | $29.02 | 781 |
| 2023-06-26 | $29.02 | $29.02 | $28.71 | $28.76 | $28.76 | 1,490 |
| 2023-06-23 | $28.86 | $28.87 | $28.77 | $28.87 | $28.87 | 1,005 |
| 2023-06-22 | $29.24 | $29.25 | $29.09 | $29.25 | $29.25 | 776 |
| 2023-06-21 | $29.27 | $29.27 | $29.21 | $29.21 | $29.21 | 606 |
| 2023-06-20 | $29.61 | $29.61 | $29.25 | $29.37 | $29.37 | 1,187 |
| 2023-06-16 | $29.76 | $29.90 | $29.68 | $29.68 | $29.68 | 1,229 |
| 2023-06-15 | $29.48 | $29.67 | $29.01 | $29.65 | $29.65 | 33,995 |
| 2023-06-14 | $29.37 | $29.87 | $28.95 | $29.42 | $29.42 | 18,417 |
| 2023-06-13 | $29.43 | $29.56 | $28.55 | $29.35 | $29.35 | 4,929 |
| 2023-06-12 | $29.14 | $29.21 | $29.11 | $29.18 | $29.18 | 1,665 |
| 2023-06-09 | $29.11 | $29.14 | $28.70 | $29.00 | $29.00 | 4,122 |
| 2023-06-08 | $28.80 | $29.00 | $28.39 | $28.99 | $28.99 | 2,204 |
| 2023-06-07 | $29.08 | $29.24 | $27.97 | $28.94 | $28.94 | 19,848 |
| 2023-06-06 | $28.85 | $29.15 | $28.85 | $29.14 | $29.14 | 2,055 |
| 2023-06-05 | $28.92 | $28.97 | $28.85 | $28.90 | $28.90 | 800 |
| 2023-06-02 | $28.90 | $29.01 | $28.90 | $29.01 | $29.01 | 1,792 |
| 2023-06-01 | $28.41 | $28.62 | $28.37 | $28.54 | $28.54 | 1,643 |
| 2023-05-31 | $28.18 | $28.36 | $28.17 | $28.25 | $28.25 | 1,074 |
| 2023-05-30 | $28.43 | $28.43 | $28.30 | $28.36 | $28.36 | 740 |
| 2023-05-26 | $28.19 | $28.59 | $28.19 | $28.54 | $28.54 | 1,407 |
| 2023-05-25 | $28.15 | $28.15 | $28.03 | $28.12 | $28.12 | 2,026 |
| 2023-05-24 | $28.30 | $28.30 | $28.04 | $28.11 | $28.11 | 490 |
| 2023-05-23 | $28.62 | $28.62 | $28.51 | $28.51 | $28.51 | 839 |
| 2023-05-22 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 69 |
| 2023-05-19 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 77 |
| 2023-05-18 | $28.70 | $28.70 | $28.45 | $28.60 | $28.60 | 1,527 |
| 2023-05-17 | $28.51 | $28.64 | $28.43 | $28.64 | $28.64 | 1,267 |
| 2023-05-16 | $28.49 | $28.49 | $28.45 | $28.45 | $28.45 | 859 |
| 2023-05-15 | $28.61 | $28.71 | $28.61 | $28.71 | $28.71 | 744 |
| 2023-05-12 | $28.54 | $28.54 | $28.34 | $28.34 | $28.34 | 755 |
| 2023-05-11 | $28.55 | $28.55 | $28.42 | $28.55 | $28.55 | 1,748 |
| 2023-05-10 | $28.48 | $28.65 | $28.48 | $28.65 | $28.65 | 610 |
| 2023-05-09 | $28.59 | $28.59 | $28.40 | $28.52 | $28.52 | 1,316 |
| 2023-05-08 | $28.62 | $28.75 | $28.62 | $28.69 | $28.69 | 2,569 |
| 2023-05-05 | $28.64 | $28.74 | $28.64 | $28.70 | $28.70 | 769 |
| 2023-05-04 | $28.31 | $28.36 | $28.31 | $28.34 | $28.34 | 690 |
| 2023-05-03 | $28.40 | $28.40 | $28.15 | $28.19 | $28.19 | 1,859 |
| 2023-05-02 | $28.49 | $28.49 | $28.11 | $28.24 | $28.24 | 2,067 |
| 2023-05-01 | $28.47 | $28.62 | $28.24 | $28.55 | $28.55 | 1,650 |
| 2023-04-28 | $28.52 | $28.60 | $28.51 | $28.59 | $28.59 | 938 |
| 2023-04-27 | $28.29 | $28.51 | $28.29 | $28.51 | $28.51 | 1,863 |
| 2023-04-26 | $28.28 | $28.28 | $28.01 | $28.01 | $28.01 | 725 |
| 2023-04-25 | $28.32 | $28.32 | $28.00 | $28.00 | $28.00 | 718 |
| 2023-04-24 | $28.62 | $28.62 | $28.36 | $28.45 | $28.45 | 994 |
| 2023-04-21 | $28.60 | $28.61 | $28.50 | $28.52 | $28.52 | 1,134 |
| 2023-04-20 | $28.49 | $28.69 | $28.49 | $28.53 | $28.53 | 2,003 |
| 2023-04-19 | $28.48 | $28.70 | $28.37 | $28.70 | $28.70 | 2,622 |
| 2023-04-18 | $29.00 | $29.00 | $28.94 | $28.94 | $28.94 | 486 |
| 2023-04-17 | $28.87 | $28.87 | $28.69 | $28.83 | $28.83 | 841 |
| 2023-04-14 | $28.87 | $28.87 | $28.30 | $28.75 | $28.75 | 777 |
| 2023-04-13 | $28.75 | $28.92 | $28.75 | $28.92 | $28.92 | 1,859 |
| 2023-04-12 | $28.67 | $28.67 | $28.34 | $28.34 | $28.34 | 742 |
| 2023-04-11 | $28.76 | $28.76 | $28.51 | $28.59 | $28.59 | 1,296 |
| 2023-04-10 | $28.57 | $28.62 | $28.52 | $28.62 | $28.62 | 3,056 |
| 2023-04-06 | $28.54 | $28.71 | $28.00 | $28.71 | $28.71 | 3,023 |
| 2023-04-05 | $28.77 | $28.77 | $28.42 | $28.59 | $28.59 | 1,492 |
| 2023-04-04 | $28.91 | $28.91 | $28.67 | $28.79 | $28.79 | 2,147 |
| 2023-04-03 | $28.67 | $28.86 | $28.61 | $28.83 | $28.83 | 3,264 |
| 2023-03-31 | $28.52 | $28.67 | $28.52 | $28.66 | $28.66 | 683 |
| 2023-03-30 | $28.67 | $28.67 | $28.49 | $28.54 | $28.54 | 784 |
| 2023-03-29 | $28.49 | $28.54 | $28.38 | $28.54 | $28.54 | 1,529 |
| 2023-03-28 | $28.24 | $28.24 | $28.12 | $28.22 | $28.22 | 810 |
| 2023-03-27 | $28.06 | $28.12 | $28.00 | $28.05 | $28.05 | 2,126 |
| 2023-03-24 | $27.93 | $28.08 | $27.73 | $28.08 | $28.08 | 5,835 |
| 2023-03-23 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 140 |
| 2023-03-22 | $28.31 | $28.33 | $28.00 | $28.00 | $28.00 | 4,040 |
| 2023-03-21 | $28.01 | $28.20 | $28.01 | $28.20 | $28.20 | 346 |
| 2023-03-20 | $27.75 | $27.78 | $27.67 | $27.78 | $27.78 | 2,002 |
| 2023-03-17 | $27.87 | $27.87 | $27.63 | $27.63 | $27.63 | 1,338 |
| 2023-03-16 | $27.30 | $27.76 | $27.27 | $27.76 | $27.76 | 2,265 |
| 2023-03-15 | $27.17 | $27.26 | $26.93 | $27.25 | $27.25 | 3,055 |
| 2023-03-14 | $27.51 | $27.64 | $27.51 | $27.64 | $27.64 | 893 |
| 2023-03-13 | $27.20 | $27.49 | $26.81 | $27.27 | $27.27 | 5,819 |
| 2023-03-10 | $27.90 | $27.90 | $27.45 | $27.45 | $27.45 | 1,434 |
| 2023-03-09 | $28.68 | $28.93 | $28.30 | $28.30 | $28.30 | 2,627 |
| 2023-03-08 | $28.82 | $28.87 | $28.50 | $28.87 | $28.87 | 6,285 |
| 2023-03-07 | $29.21 | $29.21 | $28.83 | $28.83 | $28.83 | 948 |
| 2023-03-06 | $29.34 | $29.38 | $29.21 | $29.21 | $29.21 | 1,154 |
| 2023-03-03 | $28.79 | $29.28 | $28.79 | $29.28 | $29.28 | 2,310 |
| 2023-03-02 | $28.50 | $28.82 | $28.48 | $28.82 | $28.82 | 1,957 |
| 2023-03-01 | $28.72 | $28.72 | $28.59 | $28.59 | $28.59 | 371 |
| 2023-02-28 | $28.38 | $28.60 | $28.38 | $28.46 | $28.46 | 1,269 |
| 2023-02-27 | $28.68 | $28.68 | $28.52 | $28.52 | $28.52 | 1,654 |
| 2023-02-24 | $28.50 | $28.50 | $28.26 | $28.44 | $28.44 | 2,895 |
| 2023-02-23 | $28.95 | $28.95 | $28.51 | $28.87 | $28.87 | 1,278 |
| 2023-02-22 | $28.79 | $28.94 | $28.62 | $28.74 | $28.74 | 2,117 |
| 2023-02-21 | $29.10 | $29.10 | $28.84 | $28.84 | $28.84 | 1,545 |
| 2023-02-17 | $29.20 | $29.32 | $29.02 | $29.22 | $29.22 | 2,207 |
| 2023-02-16 | $29.50 | $29.73 | $29.47 | $29.50 | $29.50 | 1,307 |
| 2023-02-15 | $29.53 | $29.71 | $29.53 | $29.71 | $29.71 | 1,156 |
| 2023-02-14 | $29.45 | $29.67 | $29.41 | $29.58 | $29.58 | 2,023 |
| 2023-02-13 | $29.37 | $29.54 | $29.37 | $29.54 | $29.54 | 1,025 |
| 2023-02-10 | $29.39 | $29.52 | $29.17 | $29.29 | $29.29 | 2,032 |
| 2023-02-09 | $30.16 | $30.16 | $29.57 | $29.65 | $29.65 | 1,613 |
| 2023-02-08 | $29.86 | $29.96 | $29.69 | $29.69 | $29.69 | 1,908 |
| 2023-02-07 | $29.59 | $29.97 | $29.53 | $29.97 | $29.97 | 2,187 |
| 2023-02-06 | $29.49 | $29.58 | $29.35 | $29.51 | $29.51 | 2,620 |
| 2023-02-03 | $30.05 | $30.18 | $29.77 | $29.77 | $29.77 | 2,267 |
| 2023-02-02 | $30.38 | $30.42 | $30.29 | $30.33 | $30.33 | 2,677 |
| 2023-02-01 | $29.66 | $30.14 | $29.63 | $30.14 | $30.14 | 1,678 |
| 2023-01-31 | $29.38 | $29.53 | $29.33 | $29.51 | $29.51 | 1,496 |
| 2023-01-30 | $29.52 | $29.56 | $29.28 | $29.32 | $29.32 | 2,910 |
| 2023-01-27 | $29.84 | $30.00 | $29.84 | $29.89 | $29.89 | 1,282 |
| 2023-01-26 | $29.75 | $29.77 | $29.49 | $29.77 | $29.77 | 1,157 |
| 2023-01-25 | $29.16 | $29.51 | $29.09 | $29.51 | $29.51 | 1,609 |
| 2023-01-24 | $29.34 | $29.53 | $29.34 | $29.53 | $29.53 | 2,896 |
| 2023-01-23 | $29.30 | $29.52 | $29.30 | $29.51 | $29.51 | 1,408 |
| 2023-01-20 | $28.75 | $29.23 | $28.73 | $29.23 | $29.23 | 1,614 |
| 2023-01-19 | $28.81 | $28.81 | $28.60 | $28.72 | $28.72 | 2,135 |
| 2023-01-18 | $29.35 | $29.35 | $28.76 | $28.77 | $28.77 | 1,667 |
| 2023-01-17 | $29.24 | $29.24 | $28.97 | $29.10 | $29.10 | 2,060 |
| 2023-01-13 | $28.93 | $29.18 | $28.93 | $29.18 | $29.18 | 2,173 |
| 2023-01-12 | $28.86 | $29.11 | $28.80 | $29.11 | $29.11 | 3,218 |
| 2023-01-11 | $28.78 | $28.86 | $28.68 | $28.86 | $28.86 | 1,891 |
| 2023-01-10 | $28.44 | $28.53 | $28.41 | $28.53 | $28.53 | 2,071 |
| 2023-01-09 | $28.48 | $28.71 | $28.44 | $28.44 | $28.44 | 1,560 |
| 2023-01-06 | $27.76 | $28.14 | $27.41 | $28.14 | $28.14 | 3,417 |
| 2023-01-05 | $27.57 | $27.57 | $27.49 | $27.49 | $27.49 | 1,115 |
| 2023-01-04 | $27.48 | $27.73 | $27.48 | $27.65 | $27.65 | 1,310 |
| 2023-01-03 | $27.26 | $27.45 | $27.26 | $27.29 | $27.29 | 7,354 |
| 2022-12-30 | $26.93 | $27.14 | $26.87 | $27.07 | $27.07 | 7,876 |
| 2022-12-29 | $27.02 | $27.36 | $26.78 | $27.22 | $27.22 | 13,163 |
| 2022-12-28 | $26.88 | $27.03 | $26.53 | $26.56 | $26.56 | 3,152 |
| 2022-12-27 | $26.96 | $27.14 | $26.89 | $26.96 | $26.96 | 5,904 |
| 2022-12-23 | $32.30 | $32.58 | $32.30 | $32.50 | $27.37 | 465 |
| 2022-12-22 | $32.48 | $32.56 | $31.99 | $32.28 | $27.18 | 1,140 |
| 2022-12-21 | $32.36 | $32.71 | $32.36 | $32.71 | $27.54 | 2,357 |
| 2022-12-20 | $32.17 | $32.26 | $32.17 | $32.26 | $27.17 | 429 |
| 2022-12-19 | $32.51 | $32.51 | $32.18 | $32.18 | $27.09 | 2,224 |
| 2022-12-16 | $32.43 | $32.61 | $32.23 | $32.42 | $27.30 | 2,634 |
| 2022-12-15 | $33.08 | $33.08 | $32.52 | $32.52 | $32.52 | 1,237 |
| 2022-12-14 | $33.90 | $33.90 | $33.58 | $33.58 | $33.58 | 1,048 |
| 2022-12-13 | $34.27 | $34.27 | $33.62 | $33.73 | $33.73 | 2,621 |
| 2022-12-12 | $33.28 | $33.28 | $33.28 | $33.28 | $33.28 | 232 |
| 2022-12-09 | $32.92 | $33.12 | $32.92 | $33.03 | $33.03 | 724 |
| 2022-12-08 | $32.95 | $32.95 | $32.95 | $32.95 | $32.95 | 145 |
| 2022-12-07 | $32.49 | $32.57 | $32.47 | $32.53 | $32.53 | 1,052 |
| 2022-12-06 | $32.82 | $32.82 | $32.37 | $32.57 | $32.57 | 1,345 |
| 2022-12-05 | $33.25 | $33.25 | $32.97 | $32.97 | $32.97 | 506 |
| 2022-12-02 | $33.28 | $33.49 | $33.28 | $33.49 | $33.49 | 869 |
| 2022-12-01 | $33.57 | $33.62 | $33.56 | $33.62 | $33.62 | 1,294 |
| 2022-11-30 | $32.90 | $33.52 | $32.90 | $33.52 | $33.52 | 782 |
| 2022-11-29 | $32.63 | $32.63 | $32.45 | $32.54 | $32.54 | 1,170 |
| 2022-11-28 | $32.39 | $32.47 | $32.25 | $32.31 | $32.31 | 1,122 |
| 2022-11-25 | $32.52 | $32.71 | $32.52 | $32.71 | $32.71 | 274 |
| 2022-11-23 | $32.73 | $32.73 | $32.61 | $32.71 | $32.71 | 506 |
| 2022-11-22 | $32.06 | $32.37 | $32.06 | $32.37 | $32.37 | 578 |
| 2022-11-21 | $32.02 | $32.17 | $32.02 | $32.05 | $32.05 | 1,301 |
| 2022-11-18 | $32.57 | $32.57 | $32.46 | $32.46 | $32.46 | 424 |
| 2022-11-17 | $32.40 | $32.69 | $32.40 | $32.69 | $32.69 | 379 |
| 2022-11-16 | $32.72 | $32.74 | $32.60 | $32.64 | $32.64 | 917 |
| 2022-11-15 | $33.47 | $33.47 | $33.09 | $33.14 | $33.14 | 1,326 |
| 2022-11-14 | $32.68 | $32.87 | $32.61 | $32.61 | $32.61 | 1,308 |
| 2022-11-11 | $32.57 | $32.82 | $32.57 | $32.82 | $32.82 | 350 |
| 2022-11-10 | $31.48 | $31.91 | $31.48 | $31.91 | $31.91 | 1,100 |
| 2022-11-09 | $30.60 | $30.60 | $30.20 | $30.20 | $30.20 | 1,173 |
| 2022-11-08 | $30.69 | $31.23 | $30.59 | $30.78 | $30.78 | 4,107 |
| 2022-11-07 | $30.57 | $30.69 | $30.48 | $30.66 | $30.66 | 1,262 |
| 2022-11-04 | $30.49 | $30.49 | $30.16 | $30.43 | $30.43 | 2,065 |
| 2022-11-03 | $29.65 | $29.74 | $29.57 | $29.57 | $29.57 | 1,525 |
| 2022-11-02 | $30.45 | $30.64 | $29.88 | $29.88 | $29.88 | 2,465 |
| 2022-11-01 | $31.01 | $31.01 | $30.44 | $30.49 | $30.49 | 2,209 |
| 2022-10-31 | $30.46 | $30.50 | $30.42 | $30.44 | $30.44 | 2,148 |
| 2022-10-28 | $30.34 | $30.78 | $30.34 | $30.78 | $30.78 | 736 |
| 2022-10-27 | $30.85 | $30.85 | $30.53 | $30.53 | $30.53 | 628 |
| 2022-10-26 | $31.05 | $31.05 | $30.76 | $30.80 | $30.80 | 1,152 |
| 2022-10-25 | $30.39 | $30.62 | $30.39 | $30.62 | $30.62 | 1,981 |
| 2022-10-24 | $29.97 | $29.97 | $29.74 | $29.96 | $29.96 | 1,768 |
| 2022-10-21 | $29.64 | $30.33 | $29.64 | $30.33 | $30.33 | 819 |
| 2022-10-20 | $30.24 | $30.24 | $29.73 | $29.85 | $29.85 | 785 |
| 2022-10-19 | $30.03 | $30.03 | $29.75 | $29.75 | $29.75 | 610 |
| 2022-10-18 | $30.53 | $30.53 | $30.21 | $30.21 | $30.21 | 867 |
| 2022-10-17 | $29.76 | $30.12 | $29.45 | $29.93 | $29.93 | 7,562 |
| 2022-10-14 | $30.06 | $30.06 | $29.13 | $29.13 | $29.13 | 1,565 |
| 2022-10-13 | $28.55 | $29.88 | $28.55 | $29.82 | $29.82 | 1,997 |
| 2022-10-12 | $29.44 | $29.62 | $29.44 | $29.47 | $29.47 | 1,894 |
| 2022-10-11 | $29.47 | $29.65 | $29.30 | $29.39 | $29.39 | 3,239 |
| 2022-10-10 | $29.98 | $30.10 | $29.59 | $29.77 | $29.77 | 3,214 |
| 2022-10-07 | $30.55 | $30.55 | $30.00 | $30.17 | $30.17 | 3,323 |
| 2022-10-06 | $31.15 | $31.15 | $30.93 | $30.93 | $30.93 | 566 |
| 2022-10-05 | $31.18 | $31.30 | $30.89 | $31.30 | $31.30 | 2,485 |
| 2022-10-04 | $30.90 | $31.33 | $30.90 | $31.33 | $31.33 | 2,023 |
| 2022-10-03 | $29.99 | $30.30 | $29.98 | $30.30 | $30.30 | 1,280 |
| 2022-09-30 | $29.90 | $29.90 | $29.81 | $29.81 | $29.81 | 472 |
| 2022-09-29 | $30.14 | $30.14 | $30.05 | $30.05 | $30.05 | 330 |
| 2022-09-28 | $30.02 | $30.67 | $30.02 | $30.67 | $30.67 | 1,241 |
| 2022-09-27 | $30.54 | $30.54 | $29.78 | $30.03 | $30.03 | 3,491 |
| 2022-09-26 | $30.68 | $30.71 | $30.29 | $30.31 | $30.31 | 1,580 |
| 2022-09-23 | $30.74 | $30.74 | $30.21 | $30.45 | $30.45 | 5,233 |
| 2022-09-22 | $31.18 | $31.20 | $31.13 | $31.20 | $31.20 | 901 |
| 2022-09-21 | $31.86 | $31.86 | $31.43 | $31.43 | $31.43 | 1,383 |
| 2022-09-20 | $32.02 | $32.02 | $31.80 | $31.93 | $31.93 | 649 |
| 2022-09-19 | $31.85 | $32.43 | $31.77 | $32.43 | $32.43 | 1,293 |
| 2022-09-16 | $32.40 | $32.42 | $32.28 | $32.42 | $32.42 | 624 |
| 2022-09-15 | $32.89 | $32.98 | $32.73 | $32.73 | $32.73 | 543 |
| 2022-09-14 | $32.97 | $33.12 | $32.97 | $33.07 | $33.07 | 1,287 |
| 2022-09-13 | $33.23 | $33.44 | $32.94 | $32.94 | $32.94 | 749 |
| 2022-09-12 | $34.23 | $34.29 | $34.09 | $34.25 | $34.25 | 1,249 |
| 2022-09-09 | $33.74 | $33.82 | $33.67 | $33.82 | $33.82 | 1,435 |
| 2022-09-08 | $32.52 | $33.05 | $32.52 | $33.05 | $33.05 | 771 |
| 2022-09-07 | $32.97 | $32.97 | $32.97 | $32.97 | $32.97 | 214 |
| 2022-09-06 | $32.68 | $32.68 | $32.39 | $32.43 | $32.43 | 1,955 |
| 2022-09-02 | $33.52 | $33.52 | $32.68 | $32.74 | $32.74 | 1,577 |
| 2022-09-01 | $32.92 | $33.13 | $32.90 | $33.13 | $33.13 | 1,937 |
| 2022-08-31 | $33.48 | $33.48 | $33.48 | $33.48 | $33.48 | 143 |
| 2022-08-30 | $33.82 | $33.82 | $33.27 | $33.34 | $33.34 | 2,937 |
| 2022-08-29 | $33.50 | $33.71 | $33.21 | $33.62 | $33.62 | 1,545 |
| 2022-08-26 | $34.49 | $34.50 | $33.89 | $33.89 | $33.89 | 1,224 |
| 2022-08-25 | $34.85 | $34.88 | $34.73 | $34.88 | $34.88 | 755 |
| 2022-08-24 | $34.42 | $34.44 | $34.42 | $34.44 | $34.44 | 446 |
| 2022-08-23 | $34.41 | $34.52 | $34.36 | $34.36 | $34.36 | 1,312 |
| 2022-08-22 | $34.50 | $34.50 | $34.28 | $34.31 | $34.31 | 736 |
| 2022-08-19 | $35.04 | $35.26 | $34.84 | $34.90 | $34.90 | 1,395 |
| 2022-08-18 | $35.67 | $35.68 | $35.63 | $35.68 | $35.68 | 1,393 |
| 2022-08-17 | $35.74 | $35.81 | $35.69 | $35.75 | $35.75 | 1,214 |
| 2022-08-16 | $35.92 | $36.25 | $35.92 | $36.15 | $36.15 | 1,369 |
| 2022-08-15 | $36.05 | $36.23 | $35.95 | $36.18 | $36.18 | 4,402 |
| 2022-08-12 | $36.00 | $36.22 | $35.45 | $36.22 | $36.22 | 3,206 |
| 2022-08-11 | $36.08 | $36.08 | $35.73 | $35.73 | $35.73 | 1,747 |
| 2022-08-10 | $35.89 | $35.89 | $35.68 | $35.68 | $35.68 | 646 |
| 2022-08-09 | $35.18 | $35.23 | $35.00 | $35.00 | $35.00 | 985 |
| 2022-08-08 | $35.63 | $35.73 | $35.31 | $35.31 | $35.31 | 1,144 |
| 2022-08-05 | $35.00 | $35.32 | $35.00 | $35.25 | $35.25 | 893 |
| 2022-08-04 | $35.42 | $35.61 | $35.41 | $35.50 | $35.50 | 1,001 |
| 2022-08-03 | $34.75 | $35.20 | $34.75 | $35.20 | $35.20 | 1,307 |
| 2022-08-02 | $34.32 | $34.55 | $34.32 | $34.44 | $34.44 | 1,252 |
| 2022-08-01 | $34.76 | $34.76 | $34.66 | $34.66 | $34.66 | 649 |
| 2022-07-29 | $34.27 | $34.56 | $34.01 | $34.56 | $34.56 | 3,699 |
| 2022-07-28 | $34.02 | $34.31 | $33.77 | $34.28 | $34.28 | 958 |
| 2022-07-27 | $33.45 | $34.02 | $33.45 | $34.02 | $34.02 | 2,081 |
| 2022-07-26 | $33.54 | $33.54 | $33.09 | $33.16 | $33.16 | 741 |
| 2022-07-25 | $33.74 | $33.74 | $33.66 | $33.68 | $33.68 | 811 |
| 2022-07-22 | $33.99 | $34.00 | $33.60 | $33.60 | $33.60 | 1,480 |
| 2022-07-21 | $33.46 | $33.97 | $33.46 | $33.97 | $33.97 | 1,173 |
| 2022-07-20 | $33.47 | $33.70 | $33.47 | $33.70 | $33.70 | 1,835 |
| 2022-07-19 | $33.12 | $33.45 | $32.95 | $33.42 | $33.42 | 5,060 |
| 2022-07-18 | $33.19 | $33.38 | $32.77 | $32.77 | $32.77 | 2,922 |
| 2022-07-15 | $32.54 | $32.66 | $32.46 | $32.66 | $32.66 | 1,841 |
| 2022-07-14 | $32.29 | $32.31 | $31.85 | $32.27 | $32.27 | 5,144 |
| 2022-07-13 | $32.15 | $32.61 | $32.15 | $32.61 | $32.61 | 1,623 |
| 2022-07-12 | $33.04 | $33.07 | $32.74 | $32.74 | $32.74 | 620 |
| 2022-07-11 | $33.18 | $33.21 | $32.98 | $32.98 | $32.98 | 2,365 |
| 2022-07-08 | $33.71 | $33.73 | $33.71 | $33.73 | $33.73 | 659 |
| 2022-07-07 | $33.57 | $33.71 | $33.40 | $33.71 | $33.71 | 2,145 |
| 2022-07-06 | $33.14 | $33.14 | $33.06 | $33.10 | $33.10 | 550 |
| 2022-07-05 | $32.52 | $33.10 | $32.46 | $33.10 | $33.10 | 2,064 |
| 2022-07-01 | $32.71 | $33.11 | $32.71 | $33.11 | $33.11 | 2,599 |
| 2022-06-30 | $32.86 | $32.93 | $32.74 | $32.93 | $32.93 | 1,455 |
| 2022-06-29 | $33.48 | $33.59 | $33.37 | $33.45 | $33.45 | 1,978 |
| 2022-06-28 | $34.26 | $34.45 | $33.47 | $33.49 | $33.49 | 1,369 |
| 2022-06-27 | $34.26 | $34.26 | $34.14 | $34.14 | $34.14 | 1,393 |
| 2022-06-24 | $33.79 | $34.46 | $33.79 | $34.46 | $34.46 | 4,111 |
| 2022-06-23 | $33.27 | $33.36 | $33.12 | $33.36 | $33.36 | 1,805 |
| 2022-06-22 | $32.80 | $33.38 | $32.80 | $33.03 | $33.03 | 1,087 |
| 2022-06-21 | $33.30 | $33.55 | $33.15 | $33.30 | $33.30 | 3,931 |
| 2022-06-17 | $32.86 | $32.86 | $32.64 | $32.68 | $32.68 | 554 |
| 2022-06-16 | $32.65 | $32.76 | $32.32 | $32.44 | $32.44 | 2,554 |
| 2022-06-15 | $33.42 | $33.80 | $33.39 | $33.65 | $33.65 | 3,066 |
| 2022-06-14 | $33.09 | $33.09 | $32.90 | $33.03 | $33.03 | 1,729 |
| 2022-06-13 | $32.89 | $33.78 | $32.87 | $32.87 | $32.87 | 4,251 |
| 2022-06-10 | $34.55 | $34.71 | $34.34 | $34.34 | $34.34 | 1,878 |
| 2022-06-09 | $36.14 | $36.14 | $35.40 | $35.40 | $35.40 | 1,589 |
| 2022-06-08 | $36.47 | $36.47 | $36.32 | $36.32 | $36.32 | 349 |
| 2022-06-07 | $35.86 | $36.48 | $35.62 | $36.48 | $36.48 | 1,701 |
| 2022-06-06 | $36.78 | $36.78 | $36.44 | $36.44 | $36.44 | 2,543 |
| 2022-06-03 | $36.36 | $36.39 | $36.18 | $36.18 | $36.18 | 1,041 |
| 2022-06-02 | $36.22 | $36.69 | $36.10 | $36.69 | $36.69 | 1,929 |
| 2022-06-01 | $36.61 | $36.61 | $36.11 | $36.11 | $36.11 | 755 |
| 2022-05-31 | $36.50 | $36.50 | $36.12 | $36.26 | $36.26 | 4,864 |
| 2022-05-27 | $35.80 | $36.31 | $35.80 | $36.31 | $36.31 | 1,111 |
| 2022-05-26 | $35.09 | $35.72 | $35.09 | $35.71 | $35.71 | 1,386 |
| 2022-05-25 | $34.36 | $34.85 | $34.36 | $34.85 | $34.85 | 1,476 |
| 2022-05-24 | $34.65 | $34.65 | $34.23 | $34.45 | $34.45 | 3,393 |
| 2022-05-23 | $34.74 | $35.01 | $34.74 | $35.01 | $35.01 | 2,496 |
| 2022-05-20 | $34.64 | $34.64 | $34.22 | $34.30 | $34.30 | 1,017 |
| 2022-05-19 | $34.07 | $34.24 | $34.07 | $34.16 | $34.16 | 1,579 |
| 2022-05-18 | $34.74 | $34.74 | $33.80 | $33.82 | $33.82 | 1,275 |
| 2022-05-17 | $34.80 | $34.98 | $34.44 | $34.90 | $34.90 | 5,565 |
| 2022-05-16 | $34.26 | $34.27 | $34.07 | $34.21 | $34.21 | 2,643 |
| 2022-05-13 | $34.28 | $34.72 | $34.27 | $34.58 | $34.58 | 3,307 |
| 2022-05-12 | $33.00 | $33.42 | $32.79 | $33.27 | $33.27 | 3,980 |
| 2022-05-11 | $33.91 | $34.30 | $33.39 | $33.47 | $33.47 | 6,401 |
| 2022-05-10 | $34.58 | $34.58 | $33.63 | $34.07 | $34.07 | 2,721 |
| 2022-05-09 | $34.26 | $34.76 | $33.85 | $33.85 | $33.85 | 3,184 |
| 2022-05-06 | $35.19 | $35.39 | $35.05 | $35.18 | $35.18 | 2,251 |
| 2022-05-05 | $36.75 | $36.75 | $35.79 | $35.79 | $35.79 | 1,120 |
| 2022-05-04 | $36.52 | $37.38 | $36.13 | $37.38 | $37.38 | 1,554 |
| 2022-05-03 | $36.56 | $36.71 | $36.56 | $36.58 | $36.58 | 1,982 |
| 2022-05-02 | $36.10 | $36.50 | $36.10 | $36.50 | $36.50 | 2,085 |
| 2022-04-29 | $36.82 | $37.16 | $36.13 | $36.13 | $36.13 | 1,787 |
| 2022-04-28 | $36.39 | $36.83 | $36.33 | $36.83 | $36.83 | 5,747 |
| 2022-04-27 | $35.82 | $36.28 | $35.82 | $36.05 | $36.05 | 2,131 |
| 2022-04-26 | $36.46 | $36.46 | $35.83 | $35.83 | $35.83 | 1,170 |
| 2022-04-25 | $36.57 | $36.57 | $36.57 | $36.57 | $36.57 | 862 |
| 2022-04-22 | $37.47 | $37.47 | $36.82 | $36.82 | $36.82 | 2,009 |
| 2022-04-21 | $38.65 | $38.65 | $37.51 | $37.51 | $37.51 | 1,135 |
| 2022-04-20 | $38.55 | $38.58 | $38.24 | $38.27 | $38.27 | 1,337 |
| 2022-04-19 | $37.91 | $38.46 | $37.91 | $38.46 | $38.46 | 2,850 |
| 2022-04-18 | $38.00 | $38.21 | $37.86 | $38.03 | $38.03 | 2,008 |
| 2022-04-14 | $38.56 | $38.56 | $38.23 | $38.23 | $38.23 | 1,364 |
| 2022-04-13 | $38.15 | $38.74 | $38.15 | $38.72 | $38.72 | 1,803 |
| 2022-04-12 | $38.71 | $38.86 | $38.17 | $38.17 | $38.17 | 6,685 |
| 2022-04-11 | $38.51 | $38.68 | $38.43 | $38.43 | $38.43 | 1,586 |
| 2022-04-08 | $38.95 | $38.96 | $38.91 | $38.91 | $38.91 | 1,130 |
| 2022-04-07 | $39.01 | $39.14 | $38.80 | $39.14 | $39.14 | 1,187 |
| 2022-04-06 | $39.58 | $39.67 | $39.16 | $39.30 | $39.30 | 4,255 |
| 2022-04-05 | $40.75 | $40.84 | $40.03 | $40.05 | $40.05 | 2,722 |
| 2022-04-04 | $40.28 | $40.84 | $40.28 | $40.84 | $40.84 | 2,408 |
| 2022-04-01 | $40.13 | $40.26 | $40.13 | $40.16 | $40.16 | 5,044 |
| 2022-03-31 | $40.24 | $40.24 | $39.92 | $39.92 | $39.92 | 1,341 |
| 2022-03-30 | $40.83 | $40.83 | $40.46 | $40.46 | $40.46 | 1,084 |
| 2022-03-29 | $40.85 | $41.01 | $40.72 | $41.01 | $41.01 | 944 |
| 2022-03-28 | $40.03 | $40.27 | $39.93 | $40.27 | $40.27 | 2,673 |
| 2022-03-25 | $40.06 | $40.06 | $39.77 | $39.94 | $39.94 | 1,815 |
| 2022-03-24 | $39.90 | $40.12 | $39.80 | $40.10 | $40.10 | 3,035 |
| 2022-03-23 | $40.16 | $40.32 | $39.97 | $39.97 | $39.97 | 1,169 |
| 2022-03-22 | $40.27 | $40.77 | $40.22 | $40.60 | $40.60 | 10,462 |
| 2022-03-21 | $40.06 | $40.29 | $39.75 | $39.87 | $39.87 | 2,931 |
| 2022-03-18 | $39.71 | $40.61 | $39.71 | $40.48 | $40.48 | 6,630 |
| 2022-03-17 | $39.07 | $39.57 | $38.66 | $39.57 | $39.57 | 6,439 |
| 2022-03-16 | $38.77 | $39.51 | $38.77 | $39.51 | $39.51 | 1,348 |
| 2022-03-15 | $37.46 | $37.80 | $37.46 | $37.80 | $37.80 | 2,085 |
| 2022-03-14 | $37.63 | $37.63 | $37.25 | $37.25 | $37.25 | 817 |
| 2022-03-11 | $38.21 | $38.21 | $37.35 | $37.35 | $37.35 | 987 |
| 2022-03-10 | $37.81 | $38.06 | $37.73 | $37.92 | $37.92 | 2,100 |
| 2022-03-09 | $38.07 | $38.50 | $37.90 | $38.35 | $38.35 | 2,996 |
| 2022-03-08 | $37.35 | $37.55 | $36.82 | $37.06 | $37.06 | 2,764 |
| 2022-03-07 | $38.17 | $38.41 | $37.07 | $37.07 | $37.07 | 3,745 |
| 2022-03-04 | $38.70 | $38.85 | $38.29 | $38.55 | $38.55 | 2,730 |
| 2022-03-03 | $39.98 | $39.98 | $39.24 | $39.24 | $39.24 | 1,628 |
| 2022-03-02 | $39.63 | $39.99 | $39.61 | $39.98 | $39.98 | 2,242 |
| 2022-03-01 | $40.28 | $40.28 | $39.66 | $39.66 | $39.66 | 989 |
| 2022-02-28 | $39.88 | $40.43 | $39.73 | $40.11 | $40.11 | 6,629 |
| 2022-02-25 | $39.83 | $40.43 | $39.83 | $40.43 | $40.43 | 5,554 |
| 2022-02-24 | $38.19 | $39.59 | $37.77 | $39.59 | $39.59 | 8,745 |
| 2022-02-23 | $40.53 | $40.53 | $39.57 | $39.57 | $39.57 | 1,668 |
| 2022-02-22 | $39.97 | $40.43 | $39.96 | $40.10 | $40.10 | 2,682 |
| 2022-02-18 | $40.87 | $40.92 | $40.52 | $40.62 | $40.62 | 1,203 |
| 2022-02-17 | $41.22 | $41.47 | $40.81 | $40.81 | $40.81 | 1,346 |
| 2022-02-16 | $41.76 | $41.76 | $41.45 | $41.67 | $41.67 | 2,557 |
| 2022-02-15 | $41.69 | $41.76 | $41.69 | $41.76 | $41.76 | 1,534 |
| 2022-02-14 | $41.16 | $41.32 | $41.16 | $41.19 | $41.19 | 1,309 |
| 2022-02-11 | $42.04 | $42.22 | $41.50 | $41.50 | $41.50 | 7,180 |
| 2022-02-10 | $41.86 | $42.57 | $41.86 | $41.96 | $41.96 | 1,693 |
| 2022-02-09 | $42.24 | $42.60 | $42.10 | $42.60 | $42.60 | 2,213 |
| 2022-02-08 | $41.43 | $41.87 | $41.42 | $41.74 | $41.74 | 5,355 |
| 2022-02-07 | $41.92 | $41.92 | $41.51 | $41.51 | $41.51 | 1,889 |
| 2022-02-04 | $41.14 | $41.75 | $41.14 | $41.54 | $41.54 | 1,871 |
| 2022-02-03 | $41.17 | $41.37 | $41.11 | $41.11 | $41.11 | 3,274 |
| 2022-02-02 | $41.80 | $41.87 | $41.67 | $41.87 | $41.87 | 2,428 |
| 2022-02-01 | $41.74 | $41.91 | $41.67 | $41.91 | $41.91 | 2,087 |
| 2022-01-31 | $40.67 | $41.56 | $40.67 | $41.56 | $41.56 | 4,614 |
| 2022-01-28 | $39.87 | $40.53 | $39.62 | $40.53 | $40.53 | 6,630 |
| 2022-01-27 | $40.57 | $40.85 | $40.06 | $40.08 | $40.08 | 2,317 |
| 2022-01-26 | $41.36 | $41.36 | $40.44 | $40.44 | $40.44 | 3,945 |
| 2022-01-25 | $40.43 | $40.84 | $40.15 | $40.63 | $40.63 | 3,949 |
| 2022-01-24 | $40.32 | $41.06 | $39.50 | $41.06 | $41.06 | 8,270 |
| 2022-01-21 | $41.90 | $42.22 | $41.37 | $41.44 | $41.44 | 6,650 |
| 2022-01-20 | $42.45 | $42.87 | $41.98 | $41.98 | $41.98 | 4,278 |
| 2022-01-19 | $42.38 | $42.57 | $42.02 | $42.02 | $42.02 | 5,557 |
| 2022-01-18 | $42.21 | $42.31 | $42.18 | $42.20 | $42.20 | 4,580 |
| 2022-01-14 | $42.63 | $42.84 | $42.49 | $42.84 | $42.84 | 6,127 |
| 2022-01-13 | $43.56 | $43.56 | $42.78 | $42.91 | $42.91 | 2,406 |
| 2022-01-12 | $43.52 | $43.52 | $43.28 | $43.44 | $43.44 | 4,074 |
| 2022-01-11 | $42.61 | $43.15 | $42.52 | $43.14 | $43.14 | 2,361 |
| 2022-01-10 | $42.42 | $42.70 | $41.78 | $42.49 | $42.49 | 6,127 |
| 2022-01-07 | $42.65 | $42.88 | $42.39 | $42.72 | $42.72 | 3,348 |
| 2022-01-06 | $42.71 | $42.80 | $42.52 | $42.69 | $42.69 | 2,377 |
| 2022-01-05 | $43.28 | $43.36 | $42.71 | $42.73 | $42.73 | 2,697 |
| 2022-01-04 | $43.50 | $43.56 | $43.26 | $43.41 | $43.41 | 1,944 |
| 2022-01-03 | $43.35 | $43.35 | $43.09 | $43.34 | $43.34 | 4,503 |
| 2021-12-31 | $43.16 | $43.33 | $43.16 | $43.17 | $43.17 | 1,604 |
| 2021-12-30 | $43.08 | $43.47 | $43.08 | $43.23 | $43.23 | 2,856 |
| 2021-12-29 | $43.22 | $43.37 | $43.15 | $43.27 | $43.27 | 2,324 |
| 2021-12-28 | $43.41 | $43.84 | $43.01 | $43.37 | $43.37 | 4,451 |
| 2021-12-27 | $44.10 | $44.40 | $44.10 | $44.29 | $43.37 | 2,327 |
| 2021-12-23 | $44.15 | $44.19 | $43.95 | $44.16 | $43.24 | 3,205 |
| 2021-12-22 | $43.53 | $43.94 | $43.51 | $43.94 | $43.02 | 2,100 |
| 2021-12-21 | $43.17 | $43.70 | $43.17 | $43.70 | $42.79 | 2,522 |
| 2021-12-20 | $42.88 | $42.88 | $42.62 | $42.81 | $41.92 | 3,709 |
| 2021-12-17 | $43.67 | $43.69 | $43.27 | $43.62 | $42.71 | 1,881 |
| 2021-12-16 | $44.61 | $44.64 | $43.75 | $43.86 | $42.95 | 4,868 |
| 2021-12-15 | $43.30 | $44.22 | $43.14 | $44.22 | $43.30 | 7,141 |
| 2021-12-14 | $43.39 | $43.39 | $43.02 | $43.24 | $42.34 | 5,879 |
| 2021-12-13 | $44.26 | $44.34 | $43.75 | $43.75 | $42.84 | 1,401 |
| 2021-12-10 | $44.53 | $44.72 | $44.11 | $44.40 | $43.47 | 9,059 |
| 2021-12-09 | $44.37 | $44.50 | $44.05 | $44.05 | $43.13 | 1,076 |
| 2021-12-08 | $44.41 | $44.61 | $44.34 | $44.61 | $43.68 | 4,981 |
| 2021-12-07 | $44.11 | $44.49 | $44.11 | $44.46 | $43.54 | 1,137 |
| 2021-12-06 | $42.92 | $43.43 | $42.69 | $43.35 | $42.45 | 3,136 |
| 2021-12-03 | $43.69 | $43.74 | $42.45 | $42.96 | $42.07 | 4,926 |
| 2021-12-02 | $43.31 | $44.14 | $43.31 | $43.89 | $42.98 | 1,548 |
| 2021-12-01 | $44.51 | $44.69 | $43.34 | $43.34 | $42.44 | 5,735 |
| 2021-11-30 | $44.59 | $44.80 | $43.97 | $44.02 | $43.11 | 7,823 |
| 2021-11-29 | $44.77 | $44.99 | $44.59 | $44.96 | $44.02 | 4,479 |
| 2021-11-26 | $44.33 | $44.56 | $44.15 | $44.21 | $43.29 | 1,571 |
| 2021-11-24 | $44.50 | $45.07 | $44.35 | $45.07 | $44.13 | 3,202 |
| 2021-11-23 | $44.74 | $44.95 | $44.34 | $44.64 | $43.71 | 3,854 |
| 2021-11-22 | $45.57 | $45.85 | $44.64 | $45.05 | $44.11 | 3,966 |
| 2021-11-19 | $45.55 | $45.72 | $45.45 | $45.52 | $44.57 | 1,450 |
| 2021-11-18 | $45.65 | $45.71 | $45.39 | $45.50 | $44.56 | 4,233 |
| 2021-11-17 | $45.82 | $45.82 | $45.47 | $45.47 | $44.53 | 2,300 |
| 2021-11-16 | $45.54 | $45.91 | $45.54 | $45.91 | $44.95 | 2,101 |
| 2021-11-15 | $45.87 | $45.87 | $45.54 | $45.54 | $44.59 | 3,296 |
| 2021-11-12 | $45.30 | $45.80 | $45.30 | $45.69 | $44.73 | 4,366 |
| 2021-11-11 | $45.37 | $45.47 | $45.22 | $45.31 | $44.36 | 2,690 |
| 2021-11-10 | $45.38 | $45.75 | $44.98 | $45.10 | $44.16 | 1,778 |
| 2021-11-09 | $46.21 | $46.21 | $45.56 | $45.65 | $44.70 | 4,036 |
| 2021-11-08 | $45.78 | $46.07 | $45.74 | $46.04 | $45.08 | 6,434 |
| 2021-11-05 | $45.64 | $45.80 | $45.49 | $45.52 | $44.57 | 975 |
| 2021-11-04 | $45.00 | $45.40 | $44.98 | $45.34 | $44.40 | 8,555 |
| 2021-11-03 | $44.62 | $44.99 | $44.51 | $44.91 | $43.98 | 4,507 |
| 2021-11-02 | $44.47 | $44.83 | $43.50 | $44.66 | $43.73 | 17,647 |
| 2021-11-01 | $44.38 | $44.48 | $44.20 | $44.44 | $43.52 | 5,812 |
| 2021-10-29 | $44.02 | $44.27 | $44.02 | $44.25 | $43.33 | 2,085 |
| 2021-10-28 | $44.36 | $44.39 | $44.32 | $44.33 | $43.41 | 1,754 |
| 2021-10-27 | $44.32 | $44.38 | $44.16 | $44.16 | $43.24 | 5,410 |
| 2021-10-26 | $44.79 | $44.79 | $44.53 | $44.53 | $43.60 | 2,004 |
| 2021-10-25 | $44.50 | $44.62 | $44.30 | $44.44 | $43.51 | 4,955 |
| 2021-10-22 | $44.38 | $44.55 | $44.29 | $44.33 | $43.41 | 4,633 |
| 2021-10-21 | $44.38 | $44.48 | $44.38 | $44.43 | $43.50 | 2,420 |
| 2021-10-20 | $44.78 | $44.93 | $44.41 | $44.55 | $43.62 | 5,007 |
| 2021-10-19 | $44.46 | $44.99 | $44.46 | $44.62 | $43.69 | 2,651 |
| 2021-10-18 | $43.89 | $44.29 | $43.89 | $44.29 | $43.36 | 1,570 |
| 2021-10-15 | $43.81 | $43.90 | $43.76 | $43.90 | $42.99 | 2,136 |
| 2021-10-14 | $43.31 | $43.43 | $43.30 | $43.43 | $42.52 | 1,978 |
| 2021-10-13 | $42.64 | $42.83 | $42.63 | $42.83 | $41.93 | 3,122 |
| 2021-10-12 | $42.58 | $42.58 | $42.33 | $42.33 | $41.45 | 1,320 |
| 2021-10-11 | $43.02 | $43.02 | $42.59 | $42.59 | $41.70 | 2,114 |
| 2021-10-08 | $43.05 | $43.05 | $42.66 | $42.73 | $41.84 | 4,321 |
| 2021-10-07 | $42.77 | $43.17 | $42.77 | $42.94 | $42.05 | 2,312 |
| 2021-10-06 | $41.77 | $42.38 | $41.37 | $42.37 | $41.49 | 5,204 |
| 2021-10-05 | $41.74 | $42.23 | $41.74 | $42.16 | $41.28 | 5,812 |
| 2021-10-04 | $42.20 | $42.23 | $41.48 | $41.61 | $40.74 | 2,287 |
| 2021-10-01 | $42.18 | $42.51 | $41.79 | $42.51 | $41.63 | 2,609 |
| 2021-09-30 | $42.40 | $42.40 | $42.00 | $42.07 | $41.19 | 1,786 |
| 2021-09-29 | $42.43 | $42.50 | $42.20 | $42.20 | $41.32 | 1,259 |
| 2021-09-28 | $42.85 | $42.85 | $42.31 | $42.31 | $41.43 | 2,876 |
| 2021-09-27 | $43.20 | $43.35 | $43.09 | $43.29 | $42.39 | 5,313 |
| 2021-09-24 | $43.32 | $43.32 | $43.25 | $43.30 | $42.40 | 3,441 |
| 2021-09-23 | $42.96 | $43.59 | $42.96 | $43.46 | $42.56 | 1,436 |
| 2021-09-22 | $42.43 | $42.77 | $42.43 | $42.69 | $41.80 | 3,817 |
| 2021-09-21 | $42.34 | $42.42 | $42.06 | $42.17 | $41.29 | 5,465 |
| 2021-09-20 | $42.07 | $42.27 | $41.61 | $42.04 | $41.16 | 5,616 |
| 2021-09-17 | $43.33 | $43.33 | $42.83 | $42.91 | $42.01 | 2,824 |
| 2021-09-16 | $43.27 | $43.43 | $43.09 | $43.41 | $42.50 | 2,035 |
| 2021-09-15 | $43.17 | $43.44 | $43.17 | $43.39 | $42.49 | 2,041 |
| 2021-09-14 | $43.46 | $43.51 | $43.26 | $43.26 | $42.36 | 1,807 |
| 2021-09-13 | $43.64 | $43.64 | $43.27 | $43.34 | $42.44 | 1,212 |
| 2021-09-10 | $43.75 | $43.75 | $43.40 | $43.40 | $42.50 | 8,839 |
| 2021-09-09 | $43.65 | $43.88 | $43.50 | $43.50 | $42.59 | 2,143 |
| 2021-09-08 | $43.85 | $43.85 | $43.16 | $43.61 | $42.70 | 4,350 |
| 2021-09-07 | $44.18 | $44.21 | $43.98 | $44.02 | $43.10 | 2,384 |
| 2021-09-03 | $43.79 | $44.30 | $43.79 | $44.28 | $43.36 | 3,407 |
| 2021-09-02 | $44.03 | $44.03 | $43.61 | $43.80 | $42.88 | 9,180 |
| 2021-09-01 | $44.11 | $44.35 | $44.11 | $44.17 | $43.25 | 2,087 |
| 2021-08-31 | $43.98 | $44.06 | $43.82 | $43.92 | $43.01 | 3,263 |
| 2021-08-30 | $43.85 | $44.07 | $43.85 | $43.93 | $43.02 | 3,800 |
| 2021-08-27 | $43.49 | $43.85 | $43.49 | $43.82 | $42.90 | 3,743 |
| 2021-08-26 | $43.66 | $43.77 | $43.47 | $43.50 | $42.59 | 3,336 |
| 2021-08-25 | $43.66 | $43.76 | $43.54 | $43.73 | $42.82 | 1,120 |
| 2021-08-24 | $43.50 | $43.53 | $43.50 | $43.53 | $42.62 | 926 |
| 2021-08-23 | $42.97 | $43.46 | $42.97 | $43.36 | $42.46 | 3,739 |
| 2021-08-20 | $42.44 | $42.71 | $42.40 | $42.71 | $41.82 | 1,545 |
| 2021-08-19 | $42.01 | $42.48 | $41.89 | $42.36 | $41.47 | 5,684 |
| 2021-08-18 | $42.84 | $42.99 | $42.46 | $42.46 | $41.57 | 1,428 |
| 2021-08-17 | $42.85 | $42.92 | $42.55 | $42.69 | $41.80 | 4,252 |
| 2021-08-16 | $43.12 | $43.15 | $42.91 | $43.15 | $42.25 | 4,137 |
| 2021-08-13 | $43.38 | $43.39 | $43.25 | $43.33 | $42.43 | 3,731 |
| 2021-08-12 | $43.13 | $43.24 | $43.09 | $43.20 | $42.30 | 2,698 |
| 2021-08-11 | $43.62 | $43.62 | $43.25 | $43.38 | $42.48 | 3,927 |
| 2021-08-10 | $43.75 | $43.75 | $43.34 | $43.38 | $42.47 | 1,823 |
| 2021-08-09 | $43.91 | $43.91 | $43.69 | $43.76 | $42.85 | 4,197 |
| 2021-08-06 | $43.84 | $43.90 | $43.77 | $43.77 | $42.86 | 1,879 |
| 2021-08-05 | $43.61 | $43.96 | $43.61 | $43.90 | $42.98 | 1,627 |
| 2021-08-04 | $43.50 | $43.64 | $43.50 | $43.64 | $42.73 | 3,325 |
| 2021-08-03 | $43.30 | $43.48 | $43.30 | $43.48 | $42.57 | 1,741 |
| 2021-08-02 | $43.32 | $43.32 | $43.17 | $43.17 | $42.27 | 1,981 |
| 2021-07-30 | $43.05 | $43.32 | $43.05 | $43.12 | $42.22 | 3,466 |
| 2021-07-29 | $43.36 | $43.60 | $43.36 | $43.47 | $42.56 | 2,459 |
| 2021-07-28 | $43.19 | $43.34 | $42.97 | $43.29 | $42.39 | 1,182 |
| 2021-07-27 | $43.11 | $43.18 | $42.61 | $42.91 | $42.02 | 3,525 |
| 2021-07-26 | $43.57 | $43.57 | $43.34 | $43.45 | $42.55 | 5,627 |
| 2021-07-23 | $43.51 | $43.57 | $43.41 | $43.57 | $42.66 | 2,177 |
| 2021-07-22 | $43.43 | $43.54 | $43.39 | $43.50 | $42.59 | 4,397 |
| 2021-07-21 | $42.92 | $43.35 | $42.73 | $43.26 | $42.36 | 5,812 |
| 2021-07-20 | $42.43 | $43.00 | $42.43 | $42.97 | $42.07 | 2,867 |
| 2021-07-19 | $42.26 | $42.37 | $42.07 | $42.31 | $41.43 | 6,380 |
| 2021-07-16 | $43.29 | $43.29 | $42.82 | $42.82 | $41.93 | 4,504 |
| 2021-07-15 | $43.32 | $43.51 | $42.87 | $43.10 | $42.20 | 2,933 |
| 2021-07-14 | $43.71 | $43.71 | $43.49 | $43.57 | $42.66 | 3,157 |
| 2021-07-13 | $43.47 | $43.70 | $43.47 | $43.54 | $42.63 | 1,892 |
| 2021-07-12 | $43.50 | $43.62 | $43.38 | $43.52 | $42.61 | 2,136 |
| 2021-07-09 | $43.15 | $43.46 | $43.15 | $43.46 | $42.56 | 1,388 |
| 2021-07-08 | $42.63 | $42.98 | $42.63 | $42.97 | $42.07 | 5,318 |
| 2021-07-07 | $43.53 | $43.53 | $43.29 | $43.35 | $42.45 | 3,948 |
| 2021-07-06 | $43.34 | $43.38 | $43.10 | $43.24 | $42.34 | 3,219 |
| 2021-07-02 | $43.10 | $43.34 | $43.06 | $43.34 | $42.44 | 2,885 |
| 2021-07-01 | $42.97 | $43.12 | $42.83 | $42.94 | $42.05 | 11,142 |
| 2021-06-30 | $43.02 | $43.12 | $43.01 | $43.01 | $42.11 | 2,813 |
| 2021-06-29 | $43.12 | $43.23 | $43.01 | $43.20 | $42.30 | 2,957 |
| 2021-06-28 | $43.05 | $43.18 | $43.00 | $43.11 | $42.22 | 3,514 |
| 2021-06-25 | $42.74 | $42.84 | $42.67 | $42.82 | $41.93 | 2,713 |
| 2021-06-24 | $42.69 | $42.85 | $42.69 | $42.75 | $41.86 | 2,619 |
| 2021-06-23 | $42.58 | $42.59 | $42.43 | $42.43 | $41.55 | 2,593 |
| 2021-06-22 | $41.90 | $42.45 | $41.90 | $42.34 | $41.46 | 5,281 |
| 2021-06-21 | $41.86 | $42.22 | $41.75 | $42.12 | $41.24 | 3,427 |
| 2021-06-18 | $42.00 | $42.20 | $41.92 | $42.06 | $41.18 | 5,910 |
| 2021-06-17 | $41.96 | $42.54 | $41.96 | $42.46 | $41.58 | 7,198 |
| 2021-06-16 | $42.24 | $42.40 | $41.83 | $42.05 | $41.18 | 4,844 |
| 2021-06-15 | $42.46 | $42.55 | $42.31 | $42.35 | $41.47 | 2,558 |
| 2021-06-14 | $42.65 | $42.65 | $42.37 | $42.61 | $41.72 | 7,932 |
| 2021-06-11 | $42.22 | $42.35 | $42.19 | $42.35 | $41.47 | 2,600 |
| 2021-06-10 | $41.94 | $42.18 | $41.87 | $42.17 | $41.29 | 2,541 |
| 2021-06-09 | $42.04 | $42.04 | $41.81 | $41.82 | $40.95 | 3,776 |
| 2021-06-08 | $41.90 | $42.00 | $41.21 | $41.86 | $40.99 | 6,230 |
| 2021-06-07 | $41.89 | $42.00 | $41.77 | $41.95 | $41.08 | 4,576 |
| 2021-06-04 | $41.48 | $42.00 | $41.48 | $41.94 | $41.07 | 10,310 |
| 2021-06-03 | $41.29 | $41.43 | $41.10 | $41.22 | $40.36 | 5,707 |
| 2021-06-02 | $41.46 | $41.68 | $41.46 | $41.58 | $40.71 | 5,165 |
| 2021-06-01 | $41.63 | $41.63 | $41.27 | $41.39 | $40.53 | 3,810 |
| 2021-05-28 | $41.12 | $41.52 | $41.12 | $41.27 | $40.41 | 4,190 |
| 2021-05-27 | $41.29 | $41.29 | $41.07 | $41.08 | $40.23 | 1,750 |
| 2021-05-26 | $41.20 | $41.30 | $41.05 | $41.15 | $40.29 | 4,385 |
| 2021-05-25 | $41.12 | $41.12 | $41.01 | $41.01 | $40.15 | 1,309 |
| 2021-05-24 | $40.77 | $41.03 | $40.77 | $40.92 | $40.07 | 4,309 |
| 2021-05-21 | $40.76 | $40.76 | $40.41 | $40.41 | $39.57 | 2,276 |
| 2021-05-20 | $40.15 | $40.68 | $40.02 | $40.61 | $39.76 | 8,438 |
| 2021-05-19 | $39.04 | $39.83 | $39.04 | $39.83 | $39.00 | 6,135 |
| 2021-05-18 | $40.25 | $40.38 | $39.97 | $39.97 | $39.14 | 3,509 |
| 2021-05-17 | $39.73 | $39.92 | $39.73 | $39.92 | $39.09 | 5,144 |
| 2021-05-14 | $39.79 | $40.28 | $39.79 | $40.18 | $39.35 | 8,720 |
| 2021-05-13 | $39.30 | $39.72 | $39.12 | $39.36 | $38.54 | 3,878 |
| 2021-05-12 | $39.65 | $39.90 | $39.09 | $39.13 | $38.32 | 11,779 |
| 2021-05-11 | $39.59 | $40.23 | $39.56 | $40.15 | $39.31 | 5,206 |
| 2021-05-10 | $40.90 | $40.90 | $40.26 | $40.26 | $39.42 | 8,040 |
| 2021-05-07 | $40.91 | $41.20 | $40.87 | $40.90 | $40.05 | 9,710 |
| 2021-05-06 | $40.56 | $40.74 | $40.20 | $40.69 | $39.84 | 6,919 |
| 2021-05-05 | $40.81 | $40.81 | $40.45 | $40.49 | $39.64 | 4,800 |
| 2021-05-04 | $40.73 | $40.73 | $40.19 | $40.48 | $39.63 | 8,384 |
| 2021-05-03 | $41.47 | $41.51 | $41.00 | $41.10 | $40.24 | 7,206 |
| 2021-04-30 | $41.64 | $41.64 | $41.27 | $41.27 | $40.41 | 7,364 |
| 2021-04-29 | $41.96 | $41.96 | $41.51 | $41.83 | $40.96 | 5,351 |
| 2021-04-28 | $41.86 | $42.03 | $41.86 | $41.86 | $40.99 | 6,278 |
| 2021-04-27 | $41.93 | $42.04 | $41.76 | $41.93 | $41.06 | 9,374 |
| 2021-04-26 | $41.86 | $42.04 | $41.78 | $41.89 | $41.01 | 5,170 |
| 2021-04-23 | $41.16 | $41.77 | $41.16 | $41.74 | $40.87 | 6,362 |
| 2021-04-22 | $41.68 | $41.72 | $41.30 | $41.34 | $40.48 | 4,948 |
| 2021-04-21 | $41.08 | $41.60 | $41.08 | $41.58 | $40.71 | 3,655 |
| 2021-04-20 | $41.55 | $41.64 | $41.11 | $41.25 | $40.39 | 7,252 |
| 2021-04-19 | $41.65 | $41.95 | $41.45 | $41.59 | $40.72 | 6,954 |
| 2021-04-16 | $41.95 | $42.17 | $41.91 | $42.02 | $41.15 | 7,395 |
| 2021-04-15 | $41.75 | $41.94 | $41.69 | $41.90 | $41.02 | 8,779 |
| 2021-04-14 | $41.86 | $41.86 | $41.32 | $41.32 | $40.46 | 14,622 |
| 2021-04-13 | $41.71 | $41.79 | $41.57 | $41.78 | $40.91 | 11,238 |
| 2021-04-12 | $41.71 | $41.71 | $41.43 | $41.47 | $40.61 | 5,990 |
| 2021-04-09 | $41.43 | $41.62 | $41.43 | $41.62 | $40.75 | 6,606 |
| 2021-04-08 | $41.29 | $41.48 | $41.20 | $41.40 | $40.54 | 5,525 |
| 2021-04-07 | $40.76 | $41.10 | $40.70 | $40.89 | $40.03 | 4,900 |
| 2021-04-06 | $40.82 | $41.08 | $40.82 | $40.83 | $39.98 | 9,695 |
| 2021-04-05 | $40.60 | $40.86 | $40.54 | $40.86 | $40.01 | 13,498 |
| 2021-04-01 | $39.97 | $40.41 | $39.78 | $40.41 | $39.57 | 10,937 |
| 2021-03-31 | $39.33 | $39.77 | $39.33 | $39.58 | $38.76 | 10,177 |
| 2021-03-30 | $39.38 | $39.47 | $39.13 | $39.34 | $38.52 | 8,809 |
| 2021-03-29 | $39.61 | $39.61 | $39.11 | $39.39 | $38.57 | 5,669 |
| 2021-03-26 | $38.73 | $39.45 | $38.73 | $39.45 | $38.63 | 3,023 |
| 2021-03-25 | $38.41 | $38.79 | $38.00 | $38.60 | $37.80 | 4,457 |
| 2021-03-24 | $39.74 | $39.74 | $38.90 | $38.90 | $38.09 | 10,536 |
| 2021-03-23 | $39.77 | $39.77 | $39.50 | $39.52 | $38.70 | 3,470 |
| 2021-03-22 | $39.53 | $40.20 | $39.53 | $39.92 | $39.09 | 8,055 |
| 2021-03-19 | $39.68 | $39.76 | $39.27 | $39.56 | $38.73 | 9,910 |
| 2021-03-18 | $40.32 | $40.32 | $39.62 | $39.65 | $38.82 | 7,983 |
| 2021-03-17 | $40.10 | $40.70 | $40.01 | $40.52 | $39.67 | 11,497 |
| 2021-03-16 | $40.34 | $40.64 | $40.18 | $40.39 | $39.55 | 5,355 |
| 2021-03-15 | $40.14 | $40.20 | $39.93 | $40.20 | $39.36 | 3,342 |
| 2021-03-12 | $39.80 | $40.00 | $39.77 | $40.00 | $39.16 | 5,865 |
| 2021-03-11 | $39.86 | $40.43 | $39.83 | $40.34 | $39.50 | 4,918 |
| 2021-03-10 | $40.05 | $40.05 | $39.36 | $39.44 | $38.62 | 12,802 |
| 2021-03-09 | $39.37 | $39.67 | $39.15 | $39.50 | $38.68 | 7,899 |
| 2021-03-08 | $39.11 | $39.15 | $38.38 | $38.38 | $37.58 | 12,530 |
| 2021-03-05 | $38.85 | $39.10 | $37.96 | $39.10 | $38.29 | 7,589 |
| 2021-03-04 | $39.11 | $39.34 | $37.91 | $38.34 | $37.54 | 20,263 |
| 2021-03-03 | $40.44 | $40.44 | $39.33 | $39.33 | $38.51 | 4,087 |
| 2021-03-02 | $40.66 | $40.66 | $40.22 | $40.22 | $39.38 | 5,970 |
| 2021-03-01 | $40.27 | $40.50 | $39.98 | $40.40 | $39.56 | 9,210 |
| 2021-02-26 | $39.65 | $39.83 | $39.33 | $39.55 | $38.73 | 13,592 |
| 2021-02-25 | $41.04 | $41.04 | $39.75 | $39.75 | $38.92 | 10,990 |
| 2021-02-24 | $40.64 | $41.01 | $40.05 | $41.01 | $40.16 | 4,944 |
| 2021-02-23 | $40.12 | $40.74 | $39.48 | $40.73 | $39.88 | 20,507 |
| 2021-02-22 | $41.47 | $41.47 | $40.97 | $40.97 | $40.12 | 14,535 |
| 2021-02-19 | $41.78 | $41.78 | $41.24 | $41.68 | $40.81 | 25,198 |
| 2021-02-18 | $40.94 | $41.43 | $40.75 | $41.42 | $40.55 | 20,642 |
| 2021-02-17 | $41.89 | $41.89 | $41.18 | $41.62 | $40.75 | 17,756 |
| 2021-02-16 | $42.53 | $42.53 | $41.57 | $41.83 | $40.96 | 56,062 |
| 2021-02-12 | $41.50 | $41.92 | $41.19 | $41.79 | $40.92 | 22,614 |
| 2021-02-11 | $41.03 | $41.45 | $41.00 | $41.22 | $40.36 | 16,317 |
| 2021-02-10 | $40.92 | $41.02 | $40.48 | $40.73 | $39.88 | 17,717 |
| 2021-02-09 | $40.42 | $42.12 | $40.26 | $40.77 | $39.92 | 17,384 |
| 2021-02-08 | $40.12 | $40.62 | $40.12 | $40.62 | $39.77 | 27,532 |
| 2021-02-05 | $39.86 | $39.88 | $39.66 | $39.84 | $39.01 | 6,436 |
| 2021-02-04 | $39.25 | $39.68 | $39.25 | $39.63 | $38.80 | 6,652 |
| 2021-02-03 | $39.10 | $39.29 | $39.02 | $39.15 | $38.33 | 11,420 |
| 2021-02-02 | $38.72 | $39.02 | $38.67 | $39.02 | $38.21 | 33,420 |
| 2021-02-01 | $37.92 | $38.41 | $37.75 | $38.32 | $37.52 | 39,118 |
| 2021-01-29 | $38.01 | $38.29 | $37.41 | $37.61 | $36.83 | 22,727 |
| 2021-01-28 | $38.13 | $38.83 | $38.13 | $38.45 | $37.65 | 13,263 |
| 2021-01-27 | $38.27 | $38.39 | $37.67 | $37.81 | $37.02 | 18,631 |
| 2021-01-26 | $38.93 | $39.14 | $38.81 | $38.89 | $38.08 | 14,073 |
| 2021-01-25 | $39.15 | $39.84 | $38.31 | $38.91 | $38.10 | 9,516 |
| 2021-01-22 | $38.94 | $39.40 | $38.94 | $38.96 | $38.15 | 10,687 |
| 2021-01-21 | $39.29 | $39.46 | $39.21 | $39.43 | $38.61 | 6,283 |
| 2021-01-20 | $39.11 | $39.39 | $39.11 | $39.21 | $38.39 | 16,018 |
| 2021-01-19 | $38.78 | $38.89 | $38.65 | $38.74 | $37.93 | 11,284 |
| 2021-01-15 | $38.54 | $38.78 | $38.29 | $38.29 | $37.49 | 12,065 |
| 2021-01-14 | $38.60 | $39.28 | $38.60 | $38.74 | $37.93 | 15,462 |
| 2021-01-13 | $38.84 | $38.84 | $38.65 | $38.65 | $37.85 | 10,248 |
| 2021-01-12 | $38.53 | $38.79 | $38.37 | $38.63 | $37.82 | 9,437 |
| 2021-01-11 | $38.59 | $38.82 | $38.45 | $38.45 | $37.65 | 21,574 |
| 2021-01-08 | $39.00 | $39.00 | $38.49 | $38.85 | $38.04 | 26,461 |
| 2021-01-07 | $37.92 | $38.44 | $37.72 | $38.36 | $37.56 | 19,916 |
| 2021-01-06 | $37.63 | $38.07 | $37.48 | $37.64 | $36.86 | 15,834 |
| 2021-01-05 | $37.56 | $37.88 | $37.50 | $37.77 | $36.99 | 26,313 |
| 2021-01-04 | $37.95 | $38.10 | $37.11 | $37.48 | $36.70 | 19,347 |
| 2020-12-31 | $37.51 | $37.62 | $37.41 | $37.48 | $36.70 | 12,196 |
| 2020-12-30 | $37.28 | $37.61 | $37.21 | $37.46 | $36.68 | 12,923 |
| 2020-12-29 | $37.26 | $37.41 | $37.03 | $37.03 | $36.26 | 11,837 |
| 2020-12-28 | $37.23 | $37.24 | $37.03 | $37.11 | $36.34 | 9,406 |
| 2020-12-24 | $37.01 | $37.14 | $37.00 | $37.00 | $36.08 | 2,115 |
| 2020-12-23 | $37.22 | $37.40 | $37.05 | $37.05 | $36.13 | 5,728 |
| 2020-12-22 | $37.10 | $37.20 | $37.00 | $37.15 | $36.23 | 6,654 |
| 2020-12-21 | $37.40 | $38.50 | $36.71 | $37.08 | $36.16 | 30,205 |
| 2020-12-18 | $37.99 | $37.99 | $37.10 | $37.33 | $36.40 | 11,571 |
| 2020-12-17 | $37.39 | $37.66 | $37.39 | $37.53 | $36.60 | 16,648 |
| 2020-12-16 | $36.95 | $37.23 | $36.93 | $37.17 | $36.25 | 15,874 |
| 2020-12-15 | $36.79 | $36.95 | $36.60 | $36.90 | $35.98 | 9,670 |
| 2020-12-14 | $36.54 | $36.81 | $36.54 | $36.61 | $35.70 | 9,993 |
| 2020-12-11 | $36.19 | $36.43 | $36.16 | $36.29 | $35.39 | 5,377 |
| 2020-12-10 | $36.15 | $36.50 | $36.15 | $36.38 | $35.48 | 6,084 |
| 2020-12-09 | $36.86 | $36.95 | $36.27 | $36.31 | $35.41 | 13,921 |
| 2020-12-08 | $36.67 | $36.90 | $36.61 | $36.81 | $35.90 | 8,705 |
| 2020-12-07 | $36.85 | $36.95 | $36.61 | $36.69 | $35.78 | 20,413 |
| 2020-12-04 | $36.49 | $36.99 | $36.49 | $36.88 | $35.96 | 11,563 |
| 2020-12-03 | $36.44 | $36.59 | $36.38 | $36.39 | $35.49 | 6,292 |
| 2020-12-02 | $36.26 | $36.42 | $36.15 | $36.36 | $35.46 | 6,462 |
| 2020-12-01 | $36.36 | $36.63 | $36.29 | $36.45 | $35.54 | 9,179 |
| 2020-11-30 | $35.92 | $36.31 | $35.65 | $35.92 | $35.03 | 16,907 |
| 2020-11-27 | $36.00 | $36.10 | $35.96 | $36.05 | $35.15 | 3,989 |
| 2020-11-25 | $35.74 | $35.94 | $35.67 | $35.85 | $34.95 | 6,733 |
| 2020-11-24 | $35.61 | $35.93 | $35.49 | $35.82 | $34.93 | 11,105 |
| 2020-11-23 | $35.13 | $35.43 | $34.98 | $35.22 | $34.34 | 9,205 |
| 2020-11-20 | $35.08 | $35.10 | $34.98 | $35.01 | $34.14 | 3,786 |
| 2020-11-19 | $34.78 | $35.17 | $34.78 | $35.13 | $34.26 | 2,952 |
| 2020-11-18 | $35.15 | $35.31 | $34.94 | $34.94 | $34.07 | 6,030 |
| 2020-11-17 | $35.21 | $35.37 | $35.13 | $35.13 | $34.26 | 7,969 |
| 2020-11-16 | $34.60 | $35.36 | $34.60 | $35.10 | $34.23 | 10,857 |
| 2020-11-13 | $34.58 | $34.60 | $34.43 | $34.60 | $33.74 | 3,189 |
| 2020-11-12 | $34.48 | $34.56 | $34.12 | $34.20 | $33.35 | 5,038 |
| 2020-11-11 | $34.36 | $34.63 | $34.36 | $34.63 | $33.77 | 2,218 |
| 2020-11-10 | $34.43 | $34.43 | $33.76 | $34.01 | $33.17 | 3,141 |
| 2020-11-09 | $35.94 | $35.94 | $34.54 | $34.54 | $33.68 | 5,919 |
| 2020-11-06 | $34.24 | $34.49 | $34.17 | $34.47 | $33.61 | 3,247 |
| 2020-11-05 | $34.18 | $34.37 | $34.04 | $34.26 | $33.41 | 6,215 |
| 2020-11-04 | $33.22 | $33.76 | $33.19 | $33.39 | $32.56 | 5,787 |
| 2020-11-03 | $32.16 | $32.88 | $32.16 | $32.60 | $31.79 | 128,595 |
| 2020-11-02 | $32.01 | $32.05 | $31.66 | $31.82 | $31.03 | 3,540 |
| 2020-10-30 | $31.76 | $31.76 | $31.39 | $31.55 | $30.77 | 3,637 |
| 2020-10-29 | $31.89 | $32.26 | $30.63 | $32.16 | $31.36 | 13,617 |
| 2020-10-28 | $32.54 | $33.67 | $31.94 | $31.94 | $31.15 | 35,358 |
| 2020-10-27 | $33.38 | $33.49 | $33.21 | $33.21 | $32.38 | 2,652 |
| 2020-10-26 | $33.71 | $33.71 | $33.15 | $33.25 | $32.42 | 4,602 |
| 2020-10-23 | $34.29 | $34.32 | $34.00 | $34.30 | $33.45 | 5,043 |
| 2020-10-22 | $34.47 | $34.62 | $34.09 | $34.32 | $33.46 | 6,612 |
| 2020-10-21 | $34.55 | $34.76 | $34.53 | $34.53 | $33.67 | 6,486 |
| 2020-10-20 | $34.72 | $34.72 | $34.59 | $34.63 | $33.77 | 1,504 |
| 2020-10-19 | $35.10 | $35.30 | $34.48 | $34.48 | $33.62 | 3,610 |
| 2020-10-16 | $35.01 | $35.18 | $35.01 | $35.01 | $34.14 | 5,724 |
| 2020-10-15 | $34.63 | $34.90 | $34.31 | $34.87 | $34.01 | 2,489 |
| 2020-10-14 | $35.51 | $35.51 | $35.13 | $35.26 | $34.38 | 1,914 |
| 2020-10-13 | $35.46 | $35.60 | $35.40 | $35.50 | $34.62 | 2,825 |
| 2020-10-12 | $35.36 | $35.66 | $35.36 | $35.59 | $34.71 | 31,697 |
| 2020-10-09 | $35.09 | $35.16 | $34.94 | $35.16 | $34.29 | 8,783 |
| 2020-10-08 | $34.83 | $34.94 | $34.78 | $34.82 | $33.95 | 1,690 |
| 2020-10-07 | $34.18 | $34.55 | $34.18 | $34.55 | $33.70 | 2,160 |
| 2020-10-06 | $34.17 | $34.38 | $33.85 | $33.85 | $33.01 | 2,247 |
| 2020-10-05 | $33.74 | $34.25 | $33.74 | $34.25 | $33.40 | 6,253 |
| 2020-10-02 | $33.49 | $33.87 | $33.49 | $33.61 | $32.77 | 13,117 |
| 2020-10-01 | $34.02 | $34.02 | $34.02 | $34.02 | $33.17 | 364 |
| 2020-09-30 | $33.56 | $33.90 | $33.56 | $33.81 | $32.97 | 1,099 |
| 2020-09-29 | $33.69 | $33.77 | $33.62 | $33.62 | $32.78 | 1,847 |
| 2020-09-28 | $33.53 | $33.68 | $33.52 | $33.62 | $32.78 | 6,128 |
| 2020-09-25 | $32.66 | $33.02 | $32.62 | $33.02 | $32.20 | 1,797 |
| 2020-09-24 | $32.23 | $32.88 | $32.00 | $32.62 | $31.81 | 8,327 |
| 2020-09-23 | $33.11 | $33.11 | $32.59 | $32.59 | $31.78 | 1,523 |
| 2020-09-22 | $33.10 | $33.49 | $33.04 | $33.49 | $32.66 | 2,880 |
| 2020-09-21 | $33.16 | $33.22 | $32.67 | $33.03 | $32.21 | 5,649 |
| 2020-09-18 | $34.00 | $34.00 | $33.14 | $33.23 | $32.40 | 4,280 |
| 2020-09-17 | $33.33 | $33.67 | $33.29 | $33.56 | $32.72 | 2,631 |
| 2020-09-16 | $34.26 | $34.30 | $33.88 | $33.88 | $33.04 | 1,260 |
| 2020-09-15 | $33.90 | $34.07 | $33.90 | $34.04 | $33.19 | 2,817 |
| 2020-09-14 | $33.86 | $33.86 | $33.61 | $33.73 | $32.89 | 2,448 |
| 2020-09-11 | $33.50 | $33.50 | $32.91 | $33.13 | $32.31 | 2,363 |
| 2020-09-10 | $34.07 | $34.07 | $33.10 | $33.13 | $32.31 | 2,710 |
| 2020-09-09 | $33.33 | $33.85 | $33.33 | $33.69 | $32.85 | 4,552 |
| 2020-09-08 | $32.79 | $33.36 | $32.71 | $32.73 | $31.92 | 7,576 |
| 2020-09-04 | $34.25 | $34.25 | $32.85 | $33.62 | $32.78 | 8,534 |
| 2020-09-03 | $35.30 | $35.30 | $33.95 | $34.25 | $33.40 | 7,879 |
| 2020-09-02 | $35.22 | $35.75 | $35.17 | $35.66 | $34.77 | 6,293 |
| 2020-09-01 | $35.02 | $35.07 | $34.96 | $35.05 | $34.18 | 4,234 |
| 2020-08-31 | $34.71 | $34.82 | $34.57 | $34.71 | $33.85 | 4,743 |
| 2020-08-28 | $34.49 | $34.80 | $34.49 | $34.76 | $33.90 | 3,782 |
| 2020-08-27 | $34.61 | $34.67 | $34.28 | $34.52 | $33.66 | 8,824 |
| 2020-08-26 | $34.16 | $34.56 | $34.16 | $34.51 | $33.65 | 3,861 |
| 2020-08-25 | $33.76 | $33.88 | $33.66 | $33.87 | $33.03 | 3,815 |
| 2020-08-24 | $33.61 | $33.61 | $33.42 | $33.48 | $32.65 | 4,662 |
| 2020-08-21 | $33.21 | $33.41 | $33.21 | $33.29 | $32.46 | 921 |
| 2020-08-20 | $32.79 | $33.27 | $32.79 | $33.22 | $32.40 | 1,916 |
| 2020-08-19 | $33.20 | $33.36 | $33.05 | $33.05 | $32.23 | 5,313 |
| 2020-08-18 | $33.09 | $33.21 | $33.03 | $33.17 | $32.35 | 2,735 |
| 2020-08-17 | $32.93 | $33.15 | $32.93 | $33.13 | $32.31 | 6,088 |
| 2020-08-14 | $32.71 | $32.78 | $32.66 | $32.74 | $31.92 | 1,699 |
| 2020-08-13 | $32.78 | $32.95 | $32.68 | $32.71 | $31.90 | 1,522 |
| 2020-08-12 | $32.78 | $33.10 | $32.78 | $33.00 | $32.18 | 1,738 |
| 2020-08-11 | $32.97 | $32.97 | $32.51 | $32.51 | $31.70 | 1,828 |
| 2020-08-10 | $33.13 | $33.13 | $32.60 | $32.81 | $31.99 | 2,472 |
| 2020-08-07 | $32.99 | $33.11 | $32.78 | $32.93 | $32.11 | 4,197 |
| 2020-08-06 | $33.00 | $33.18 | $32.94 | $33.13 | $32.31 | 2,971 |
| 2020-08-05 | $33.00 | $33.26 | $33.00 | $33.06 | $32.23 | 2,171 |
| 2020-08-04 | $32.48 | $32.73 | $32.48 | $32.71 | $31.89 | 5,579 |
| 2020-08-03 | $32.39 | $32.52 | $32.26 | $32.48 | $31.68 | 2,566 |
| 2020-07-31 | $32.10 | $32.10 | $31.82 | $32.07 | $31.28 | 8,340 |
| 2020-07-30 | $31.89 | $32.09 | $31.74 | $32.09 | $31.29 | 2,826 |
| 2020-07-29 | $31.98 | $32.27 | $31.98 | $32.27 | $31.47 | 4,448 |
| 2020-07-28 | $31.90 | $32.00 | $31.60 | $31.60 | $30.81 | 1,816 |
| 2020-07-27 | $31.75 | $32.00 | $31.75 | $32.00 | $31.20 | 2,424 |
| 2020-07-24 | $31.35 | $31.49 | $31.30 | $31.48 | $30.69 | 1,498 |
| 2020-07-23 | $32.02 | $32.19 | $31.56 | $31.67 | $30.88 | 9,732 |
| 2020-07-22 | $31.85 | $32.12 | $31.84 | $32.08 | $31.28 | 4,412 |
| 2020-07-21 | $32.19 | $32.19 | $31.85 | $31.90 | $31.11 | 5,711 |
| 2020-07-20 | $31.26 | $31.85 | $31.26 | $31.85 | $31.06 | 3,205 |
| 2020-07-17 | $31.24 | $31.34 | $31.12 | $31.26 | $30.48 | 5,947 |
| 2020-07-16 | $31.06 | $31.17 | $31.04 | $31.10 | $30.32 | 966 |
| 2020-07-15 | $31.46 | $31.49 | $31.12 | $31.30 | $30.52 | 7,300 |
| 2020-07-14 | $30.69 | $31.00 | $30.47 | $31.00 | $30.23 | 3,621 |
| 2020-07-13 | $31.61 | $31.87 | $30.84 | $30.84 | $30.08 | 13,769 |
| 2020-07-10 | $31.33 | $31.39 | $31.08 | $31.35 | $30.57 | 4,345 |
| 2020-07-09 | $31.42 | $31.65 | $31.02 | $31.35 | $30.57 | 18,208 |
| 2020-07-08 | $31.09 | $31.20 | $31.00 | $31.20 | $30.42 | 17,942 |
| 2020-07-07 | $30.92 | $31.15 | $30.77 | $30.77 | $30.01 | 3,933 |
| 2020-07-06 | $31.13 | $31.27 | $31.08 | $31.12 | $30.34 | 2,291 |
| 2020-07-02 | $30.68 | $30.90 | $30.48 | $30.48 | $29.73 | 3,323 |
| 2020-07-01 | $30.17 | $30.41 | $30.17 | $30.26 | $29.51 | 2,340 |
| 2020-06-30 | $29.56 | $30.00 | $29.56 | $30.00 | $29.25 | 3,836 |
| 2020-06-29 | $29.39 | $29.44 | $29.32 | $29.44 | $28.71 | 926 |
| 2020-06-26 | $29.32 | $29.50 | $29.32 | $29.33 | $28.60 | 1,336 |
| 2020-06-25 | $29.33 | $29.77 | $29.33 | $29.77 | $29.03 | 1,658 |
| 2020-06-24 | $29.56 | $29.56 | $29.37 | $29.42 | $28.68 | 1,906 |
| 2020-06-23 | $30.06 | $30.36 | $30.06 | $30.10 | $29.35 | 1,627 |
| 2020-06-22 | $29.69 | $29.92 | $29.63 | $29.91 | $29.17 | 1,738 |
| 2020-06-19 | $30.00 | $30.15 | $29.44 | $29.51 | $28.78 | 5,765 |
| 2020-06-18 | $29.38 | $29.62 | $29.38 | $29.56 | $28.83 | 4,723 |
| 2020-06-17 | $29.64 | $29.80 | $29.58 | $29.64 | $28.90 | 3,598 |
| 2020-06-16 | $29.63 | $29.86 | $29.49 | $29.52 | $28.79 | 3,378 |
| 2020-06-15 | $28.63 | $29.22 | $28.63 | $29.10 | $28.37 | 3,184 |
| 2020-06-12 | $29.29 | $29.51 | $28.67 | $28.98 | $28.26 | 3,420 |
| 2020-06-11 | $29.43 | $29.43 | $28.54 | $28.54 | $27.83 | 4,494 |
| 2020-06-10 | $30.29 | $30.49 | $30.27 | $30.35 | $29.59 | 2,320 |
| 2020-06-09 | $30.13 | $30.29 | $30.09 | $30.20 | $29.45 | 4,022 |
| 2020-06-08 | $30.14 | $30.34 | $29.96 | $30.34 | $29.58 | 4,168 |
| 2020-06-05 | $29.90 | $30.16 | $29.90 | $30.04 | $29.30 | 2,080 |
| 2020-06-04 | $29.50 | $29.50 | $29.35 | $29.35 | $28.62 | 780 |
| 2020-06-03 | $29.42 | $29.68 | $29.42 | $29.54 | $28.80 | 4,372 |
| 2020-06-02 | $29.05 | $29.12 | $29.05 | $29.12 | $28.40 | 824 |
| 2020-06-01 | $28.62 | $28.85 | $28.62 | $28.85 | $28.13 | 2,496 |
| 2020-05-29 | $28.28 | $28.78 | $28.24 | $28.78 | $28.07 | 1,091 |
| 2020-05-28 | $28.48 | $28.77 | $28.41 | $28.41 | $27.71 | 2,074 |
| 2020-05-27 | $28.10 | $28.42 | $27.76 | $28.42 | $27.71 | 2,449 |
| 2020-05-26 | $28.49 | $28.61 | $28.10 | $28.10 | $27.40 | 3,969 |
| 2020-05-22 | $27.58 | $27.74 | $27.58 | $27.71 | $27.02 | 2,335 |
| 2020-05-21 | $27.96 | $27.96 | $27.85 | $27.85 | $27.16 | 1,196 |
| 2020-05-20 | $27.96 | $28.28 | $27.96 | $28.22 | $27.51 | 1,699 |
| 2020-05-19 | $27.76 | $28.13 | $27.72 | $27.72 | $27.03 | 5,447 |
| 2020-05-18 | $27.62 | $27.88 | $27.58 | $27.79 | $27.10 | 4,695 |
| 2020-05-15 | $26.59 | $26.95 | $26.59 | $26.95 | $26.28 | 2,274 |
| 2020-05-14 | $26.30 | $26.84 | $26.14 | $26.84 | $26.18 | 1,218 |
| 2020-05-13 | $27.06 | $27.06 | $26.28 | $26.52 | $25.86 | 2,774 |
| 2020-05-12 | $27.66 | $27.71 | $27.11 | $27.11 | $26.44 | 4,209 |
| 2020-05-11 | $27.30 | $27.72 | $27.30 | $27.62 | $26.93 | 2,026 |
| 2020-05-08 | $27.32 | $27.48 | $27.23 | $27.48 | $26.80 | 2,054 |
| 2020-05-07 | $26.61 | $27.22 | $26.61 | $27.11 | $26.43 | 2,069 |
| 2020-05-06 | $26.57 | $26.64 | $26.48 | $26.48 | $25.82 | 3,509 |
| 2020-05-05 | $26.50 | $26.71 | $26.39 | $26.39 | $25.73 | 3,851 |
| 2020-05-04 | $25.84 | $26.24 | $25.82 | $26.24 | $25.59 | 3,316 |
| 2020-05-01 | $28.78 | $28.78 | $25.96 | $25.99 | $25.34 | 3,763 |
| 2020-04-30 | $27.11 | $27.34 | $26.81 | $26.90 | $26.23 | 1,997 |
| 2020-04-29 | $27.14 | $27.38 | $27.09 | $27.30 | $26.62 | 2,331 |
| 2020-04-28 | $26.66 | $26.83 | $26.50 | $26.50 | $25.84 | 6,991 |
| 2020-04-27 | $26.36 | $26.59 | $26.36 | $26.58 | $25.92 | 4,469 |
| 2020-04-24 | $26.04 | $26.26 | $25.90 | $26.24 | $25.59 | 2,588 |
| 2020-04-23 | $26.16 | $26.36 | $26.00 | $26.01 | $25.36 | 3,230 |
| 2020-04-22 | $25.84 | $25.99 | $25.84 | $25.99 | $25.35 | 1,112 |
| 2020-04-21 | $25.66 | $25.85 | $25.01 | $25.16 | $24.54 | 9,783 |
| 2020-04-20 | $26.16 | $26.47 | $26.16 | $26.16 | $25.51 | 4,645 |
| 2020-04-17 | $26.38 | $26.41 | $26.10 | $26.33 | $25.67 | 1,967 |
| 2020-04-16 | $25.75 | $25.87 | $25.56 | $25.80 | $25.16 | 4,391 |
| 2020-04-15 | $25.72 | $25.82 | $25.41 | $25.72 | $25.08 | 3,555 |
| 2020-04-14 | $26.09 | $26.60 | $26.09 | $26.45 | $25.79 | 2,612 |
| 2020-04-13 | $25.63 | $25.71 | $25.30 | $25.71 | $25.07 | 2,710 |
| 2020-04-09 | $25.86 | $25.86 | $25.68 | $25.81 | $25.17 | 2,474 |
| 2020-04-08 | $25.32 | $25.59 | $25.24 | $25.59 | $24.95 | 763 |
| 2020-04-07 | $25.56 | $25.77 | $25.00 | $25.00 | $24.38 | 7,172 |
| 2020-04-06 | $24.36 | $24.99 | $24.36 | $24.99 | $24.37 | 1,680 |
| 2020-04-03 | $23.63 | $23.75 | $23.28 | $23.28 | $22.70 | 984 |
| 2020-04-02 | $23.28 | $23.28 | $23.28 | $23.28 | $22.70 | 137 |
| 2020-04-01 | $23.51 | $23.56 | $23.15 | $23.28 | $22.70 | 4,239 |
| 2020-03-31 | $24.70 | $24.92 | $24.21 | $24.21 | $23.61 | 4,182 |
| 2020-03-30 | $24.12 | $24.78 | $24.12 | $24.72 | $24.11 | 3,216 |
| 2020-03-27 | $24.06 | $24.34 | $23.97 | $24.10 | $23.50 | 2,732 |
| 2020-03-26 | $24.75 | $24.93 | $24.66 | $24.93 | $24.31 | 4,562 |
| 2020-03-25 | $23.85 | $24.43 | $23.55 | $23.84 | $23.25 | 2,824 |
| 2020-03-24 | $22.97 | $23.59 | $22.86 | $23.51 | $22.93 | 3,958 |
| 2020-03-23 | $21.44 | $21.44 | $20.62 | $21.32 | $20.79 | 5,795 |
| 2020-03-20 | $22.19 | $22.76 | $21.39 | $21.48 | $20.95 | 4,685 |
| 2020-03-19 | $21.14 | $22.19 | $21.14 | $21.81 | $21.26 | 4,883 |
| 2020-03-18 | $21.66 | $21.66 | $20.66 | $21.35 | $20.82 | 2,378 |
| 2020-03-17 | $21.90 | $22.73 | $21.00 | $22.55 | $21.99 | 5,815 |
| 2020-03-16 | $21.72 | $22.97 | $21.72 | $22.26 | $21.71 | 2,402 |
| 2020-03-13 | $23.47 | $23.98 | $22.52 | $23.98 | $23.38 | 7,803 |
| 2020-03-12 | $22.82 | $23.58 | $21.92 | $22.76 | $22.20 | 6,114 |
| 2020-03-11 | $25.53 | $25.53 | $24.98 | $24.98 | $24.35 | 2,089 |
| 2020-03-10 | $25.38 | $26.17 | $25.04 | $26.17 | $25.52 | 5,088 |
| 2020-03-09 | $25.06 | $25.42 | $25.00 | $25.00 | $24.38 | 1,922 |
| 2020-03-06 | $26.84 | $27.08 | $26.38 | $26.96 | $26.29 | 3,776 |
| 2020-03-05 | $27.68 | $28.00 | $27.45 | $27.57 | $26.89 | 4,327 |
| 2020-03-04 | $27.83 | $28.36 | $27.83 | $28.36 | $27.65 | 2,356 |
| 2020-03-03 | $28.24 | $28.24 | $27.08 | $27.33 | $26.65 | 1,209 |
| 2020-03-02 | $27.25 | $28.01 | $27.09 | $28.01 | $27.31 | 2,749 |
| 2020-02-28 | $26.42 | $27.61 | $26.26 | $27.09 | $26.42 | 9,657 |
| 2020-02-27 | $27.80 | $28.24 | $27.40 | $27.40 | $26.72 | 4,720 |
| 2020-02-26 | $28.44 | $28.88 | $28.40 | $28.40 | $27.69 | 2,849 |
| 2020-02-25 | $29.38 | $29.38 | $28.35 | $28.35 | $27.65 | 2,502 |
| 2020-02-24 | $29.14 | $29.40 | $29.10 | $29.27 | $28.54 | 3,829 |
| 2020-02-21 | $30.79 | $30.79 | $30.33 | $30.37 | $29.62 | 3,127 |
| 2020-02-20 | $31.04 | $31.24 | $30.73 | $30.98 | $30.21 | 2,442 |
| 2020-02-19 | $31.00 | $31.20 | $31.00 | $31.16 | $30.38 | 2,180 |
| 2020-02-18 | $30.75 | $30.86 | $30.75 | $30.82 | $30.05 | 3,308 |
| 2020-02-14 | $30.91 | $30.93 | $30.74 | $30.83 | $30.06 | 7,284 |
| 2020-02-13 | $30.70 | $30.77 | $30.68 | $30.68 | $29.91 | 1,240 |
| 2020-02-12 | $30.66 | $30.97 | $30.56 | $30.76 | $30.00 | 3,954 |
| 2020-02-11 | $30.60 | $30.77 | $30.54 | $30.54 | $29.78 | 1,039 |
| 2020-02-10 | $30.16 | $30.44 | $30.10 | $30.35 | $29.60 | 10,822 |
| 2020-02-07 | $30.14 | $30.19 | $30.00 | $30.01 | $29.26 | 1,248 |
| 2020-02-06 | $30.23 | $30.42 | $30.15 | $30.35 | $29.60 | 14,781 |
| 2020-02-05 | $30.01 | $30.45 | $30.01 | $30.13 | $29.38 | 8,610 |
| 2020-02-04 | $29.96 | $30.03 | $29.93 | $29.93 | $29.18 | 1,158 |
| 2020-02-03 | $29.14 | $30.15 | $29.06 | $29.25 | $28.52 | 12,362 |
| 2020-01-31 | $29.48 | $29.50 | $29.06 | $29.06 | $28.34 | 6,806 |
| 2020-01-30 | $29.18 | $29.48 | $29.13 | $29.48 | $28.75 | 3,024 |
| 2020-01-29 | $29.59 | $29.65 | $29.54 | $29.54 | $28.81 | 1,877 |
| 2020-01-28 | $29.34 | $29.57 | $29.30 | $29.54 | $28.81 | 1,982 |
| 2020-01-27 | $29.23 | $29.35 | $28.87 | $29.18 | $28.45 | 2,340 |
| 2020-01-24 | $30.07 | $30.26 | $29.75 | $29.87 | $29.12 | 4,386 |
| 2020-01-23 | $29.71 | $29.88 | $29.61 | $29.85 | $29.11 | 10,446 |
| 2020-01-22 | $29.86 | $30.16 | $29.86 | $29.94 | $29.20 | 2,254 |
| 2020-01-21 | $29.62 | $29.86 | $29.53 | $29.74 | $29.00 | 7,153 |
| 2020-01-17 | $29.54 | $29.74 | $29.52 | $29.68 | $28.94 | 2,163 |
| 2020-01-16 | $29.47 | $29.65 | $29.33 | $29.60 | $28.86 | 14,450 |
| 2020-01-15 | $29.34 | $29.89 | $29.14 | $29.30 | $28.57 | 12,867 |
| 2020-01-14 | $29.54 | $29.54 | $29.37 | $29.37 | $28.64 | 1,258 |
| 2020-01-13 | $29.45 | $29.45 | $29.33 | $29.36 | $28.63 | 1,907 |
| 2020-01-10 | $29.29 | $29.29 | $29.12 | $29.12 | $28.40 | 493 |
| 2020-01-09 | $29.11 | $29.14 | $29.02 | $29.14 | $28.42 | 1,069 |
| 2020-01-08 | $29.02 | $29.03 | $29.00 | $29.00 | $28.28 | 994 |
| 2020-01-07 | $28.87 | $28.87 | $28.82 | $28.84 | $28.12 | 1,223 |
| 2020-01-06 | $28.60 | $28.99 | $28.51 | $28.81 | $28.09 | 10,333 |
| 2020-01-03 | $28.82 | $28.85 | $28.76 | $28.76 | $28.05 | 419 |
| 2020-01-02 | $28.90 | $28.91 | $28.81 | $28.91 | $28.19 | 1,547 |
| 2019-12-31 | $28.37 | $28.39 | $28.29 | $28.36 | $27.66 | 1,856 |
| 2019-12-30 | $28.72 | $28.72 | $28.49 | $28.49 | $27.78 | 1,277 |
| 2019-12-27 | $28.83 | $28.83 | $28.71 | $28.71 | $28.00 | 978 |
| 2019-12-26 | $28.52 | $28.67 | $28.52 | $28.64 | $27.92 | 1,957 |
| 2019-12-24 | $28.55 | $28.77 | $28.27 | $28.41 | $27.70 | 1,962 |
| 2019-12-23 | $29.02 | $29.04 | $28.96 | $29.02 | $27.84 | 675 |
| 2019-12-20 | $28.96 | $28.98 | $28.96 | $28.98 | $27.80 | 664 |
| 2019-12-19 | $28.68 | $28.72 | $28.68 | $28.71 | $27.55 | 747 |
| 2019-12-18 | $28.70 | $28.72 | $28.64 | $28.64 | $27.48 | 1,147 |
| 2019-12-17 | $28.69 | $28.72 | $28.69 | $28.72 | $27.55 | 482 |
| 2019-12-16 | $28.77 | $28.77 | $28.69 | $28.69 | $27.52 | 585 |
| 2019-12-13 | $28.56 | $28.64 | $28.56 | $28.61 | $27.45 | 591 |
| 2019-12-12 | $28.34 | $28.39 | $28.34 | $28.39 | $27.24 | 943 |
| 2019-12-11 | $27.95 | $28.02 | $27.95 | $28.02 | $26.88 | 802 |
| 2019-12-10 | $27.95 | $27.95 | $27.90 | $27.90 | $26.77 | 647 |
| 2019-12-09 | $27.91 | $27.95 | $27.91 | $27.95 | $26.82 | 698 |
| 2019-12-06 | $27.95 | $27.99 | $27.95 | $27.99 | $26.85 | 283 |
| 2019-12-05 | $27.73 | $27.82 | $27.72 | $27.77 | $26.64 | 1,448 |
| 2019-12-04 | $27.71 | $27.71 | $27.71 | $27.71 | $26.59 | 337 |
| 2019-12-03 | $27.60 | $27.69 | $27.55 | $27.69 | $26.57 | 1,467 |
| 2019-12-02 | $27.77 | $27.84 | $27.20 | $27.84 | $26.71 | 2,073 |
| 2019-11-29 | $28.21 | $28.23 | $28.21 | $28.23 | $27.08 | 312 |
| 2019-11-27 | $28.31 | $28.53 | $28.18 | $28.30 | $27.15 | 3,622 |
| 2019-11-26 | $28.24 | $28.30 | $28.22 | $28.30 | $27.15 | 912 |
| 2019-11-25 | $28.11 | $28.22 | $28.08 | $28.22 | $27.07 | 1,442 |
| 2019-11-22 | $28.13 | $28.13 | $28.08 | $28.08 | $26.94 | 464 |
| 2019-11-21 | $28.18 | $28.21 | $28.12 | $28.12 | $26.98 | 956 |
| 2019-11-20 | $28.14 | $28.14 | $28.10 | $28.10 | $26.96 | 1,294 |
| 2019-11-19 | $28.16 | $28.25 | $28.16 | $28.22 | $27.07 | 2,003 |
| 2019-11-18 | $28.09 | $28.13 | $28.05 | $28.13 | $26.99 | 1,345 |
| 2019-11-15 | $28.00 | $28.10 | $28.00 | $28.08 | $26.94 | 3,524 |
| 2019-11-14 | $27.88 | $27.97 | $27.88 | $27.97 | $26.83 | 1,054 |
| 2019-11-13 | $28.00 | $28.10 | $27.93 | $27.99 | $26.85 | 2,967 |
| 2019-11-12 | $28.09 | $28.09 | $27.99 | $27.99 | $26.86 | 1,126 |
| 2019-11-11 | $28.02 | $28.02 | $27.96 | $27.98 | $26.84 | 802 |
| 2019-11-08 | $28.00 | $28.04 | $27.93 | $28.04 | $26.90 | 730 |
| 2019-11-07 | $28.03 | $28.07 | $28.00 | $28.06 | $26.92 | 1,106 |
| 2019-11-06 | $27.92 | $27.92 | $27.92 | $27.92 | $26.79 | 243 |
| 2019-11-05 | $27.97 | $27.97 | $27.81 | $27.84 | $26.71 | 1,606 |
| 2019-11-04 | $27.97 | $28.13 | $27.87 | $27.93 | $26.80 | 1,077 |
| 2019-11-01 | $27.67 | $27.67 | $27.67 | $27.67 | $26.55 | 424 |
| 2019-10-31 | $27.60 | $27.60 | $27.44 | $27.44 | $26.33 | 547 |
| 2019-10-30 | $27.48 | $27.63 | $27.42 | $27.63 | $26.51 | 2,032 |
| 2019-10-29 | $27.55 | $27.60 | $27.45 | $27.45 | $26.34 | 868 |
| 2019-10-28 | $27.65 | $27.66 | $27.60 | $27.60 | $26.48 | 1,037 |
| 2019-10-25 | $27.37 | $27.37 | $27.37 | $27.37 | $26.26 | 502 |
| 2019-10-24 | $26.87 | $27.18 | $26.87 | $27.18 | $26.07 | 954 |
| 2019-10-23 | $26.83 | $26.83 | $26.83 | $26.83 | $25.74 | 45 |
| 2019-10-22 | $26.99 | $26.99 | $26.86 | $26.86 | $25.77 | 259 |
| 2019-10-21 | $27.05 | $27.05 | $27.05 | $27.05 | $25.95 | 211 |
| 2019-10-18 | $27.12 | $27.15 | $26.69 | $26.94 | $25.85 | 1,665 |
| 2019-10-17 | $27.27 | $27.27 | $27.13 | $27.13 | $26.02 | 142 |
| 2019-10-16 | $27.09 | $27.29 | $27.09 | $27.23 | $26.12 | 1,556 |
| 2019-10-15 | $27.29 | $27.35 | $27.28 | $27.30 | $26.19 | 1,161 |
| 2019-10-14 | $27.05 | $27.05 | $27.05 | $27.05 | $25.95 | 349 |
| 2019-10-11 | $27.00 | $27.30 | $27.00 | $27.13 | $26.03 | 2,157 |
| 2019-10-10 | $26.50 | $26.74 | $26.50 | $26.68 | $25.60 | 232 |
| 2019-10-09 | $26.62 | $26.62 | $26.55 | $26.55 | $25.47 | 142 |
| 2019-10-08 | $26.69 | $26.69 | $26.24 | $26.24 | $25.17 | 604 |
| 2019-10-07 | $26.64 | $26.68 | $26.64 | $26.68 | $25.60 | 1,022 |
| 2019-10-04 | $26.71 | $26.71 | $26.71 | $26.71 | $25.63 | 80 |
| 2019-10-03 | $26.19 | $26.36 | $26.19 | $26.36 | $25.29 | 193 |
| 2019-10-02 | $26.07 | $26.11 | $26.05 | $26.11 | $25.05 | 782 |
| 2019-10-01 | $26.77 | $26.78 | $26.58 | $26.58 | $25.50 | 925 |
| 2019-09-30 | $26.80 | $26.81 | $26.73 | $26.81 | $25.72 | 479 |
| 2019-09-27 | $26.87 | $26.99 | $26.60 | $26.60 | $25.52 | 4,495 |
| 2019-09-26 | $26.90 | $26.90 | $26.84 | $26.84 | $25.75 | 100 |
| 2019-09-25 | $26.61 | $26.69 | $26.55 | $26.69 | $25.61 | 717 |
| 2019-09-24 | $26.99 | $26.99 | $26.61 | $26.68 | $25.59 | 961 |
| 2019-09-23 | $26.76 | $26.95 | $26.67 | $26.95 | $25.86 | 1,664 |
| 2019-09-20 | $27.22 | $27.22 | $26.90 | $26.90 | $25.80 | 829 |
| 2019-09-19 | $27.11 | $27.26 | $27.11 | $27.12 | $26.02 | 3,042 |
| 2019-09-18 | $27.12 | $27.12 | $27.02 | $27.07 | $25.97 | 1,287 |
| 2019-09-17 | $27.08 | $27.12 | $27.08 | $27.12 | $26.02 | 582 |
| 2019-09-16 | $27.09 | $27.13 | $27.09 | $27.13 | $26.03 | 935 |
| 2019-09-13 | $27.32 | $27.34 | $27.17 | $27.24 | $26.13 | 604 |
| 2019-09-12 | $27.25 | $27.35 | $27.25 | $27.30 | $26.19 | 2,938 |
| 2019-09-11 | $27.16 | $27.17 | $27.16 | $27.16 | $26.06 | 609 |
| 2019-09-10 | $27.00 | $27.08 | $27.00 | $27.07 | $25.97 | 5,816 |
| 2019-09-09 | $27.41 | $27.41 | $26.91 | $27.23 | $26.12 | 2,334 |
| 2019-09-06 | $27.43 | $27.52 | $27.43 | $27.49 | $26.37 | 2,055 |
| 2019-09-05 | $27.20 | $27.51 | $27.20 | $27.45 | $26.34 | 2,115 |
| 2019-09-04 | $26.66 | $26.98 | $26.66 | $26.98 | $25.88 | 10,764 |
| 2019-09-03 | $26.43 | $26.49 | $26.30 | $26.36 | $25.29 | 2,050 |
| 2019-08-30 | $26.75 | $26.75 | $26.46 | $26.57 | $25.49 | 1,234 |
| 2019-08-29 | $26.46 | $26.52 | $26.42 | $26.52 | $25.44 | 1,073 |
| 2019-08-28 | $26.06 | $26.26 | $26.06 | $26.23 | $25.16 | 724 |
| 2019-08-27 | $26.34 | $26.34 | $26.22 | $26.22 | $25.15 | 1,084 |
| 2019-08-26 | $26.18 | $26.27 | $26.18 | $26.27 | $25.20 | 1,210 |
| 2019-08-23 | $26.63 | $26.70 | $25.90 | $25.90 | $24.85 | 6,053 |
| 2019-08-22 | $26.65 | $26.74 | $26.65 | $26.66 | $25.58 | 434 |
| 2019-08-21 | $26.70 | $26.83 | $26.66 | $26.73 | $25.65 | 1,655 |
| 2019-08-20 | $26.55 | $26.55 | $26.39 | $26.44 | $25.37 | 2,081 |
| 2019-08-19 | $26.65 | $26.68 | $26.57 | $26.65 | $25.57 | 7,758 |
| 2019-08-16 | $26.25 | $26.28 | $26.10 | $26.28 | $25.22 | 909 |
| 2019-08-15 | $25.87 | $25.87 | $25.73 | $25.86 | $24.81 | 775 |
| 2019-08-14 | $26.21 | $26.21 | $25.82 | $25.88 | $24.83 | 2,571 |
| 2019-08-13 | $26.44 | $26.52 | $26.44 | $26.52 | $25.44 | 1,764 |
| 2019-08-12 | $26.31 | $26.31 | $26.21 | $26.21 | $25.15 | 1,300 |
| 2019-08-09 | $26.36 | $26.55 | $26.36 | $26.55 | $25.47 | 559 |
| 2019-08-08 | $26.68 | $26.68 | $26.68 | $26.68 | $25.60 | 246 |
| 2019-08-07 | $26.18 | $26.30 | $26.18 | $26.30 | $25.23 | 556 |
| 2019-08-06 | $26.01 | $26.23 | $26.01 | $26.23 | $25.17 | 621 |
| 2019-08-05 | $26.29 | $26.40 | $25.95 | $25.95 | $24.89 | 5,430 |
| 2019-08-02 | $27.11 | $27.20 | $26.75 | $26.80 | $25.71 | 2,562 |
| 2019-08-01 | $27.54 | $27.54 | $27.40 | $27.40 | $26.29 | 412 |
| 2019-07-31 | $27.86 | $27.86 | $27.26 | $27.43 | $26.31 | 3,235 |
| 2019-07-30 | $27.92 | $28.00 | $27.90 | $27.90 | $26.77 | 1,237 |
| 2019-07-29 | $28.14 | $28.14 | $27.98 | $28.09 | $26.95 | 715 |
| 2019-07-26 | $28.23 | $28.23 | $28.18 | $28.18 | $27.03 | 228 |
| 2019-07-25 | $28.36 | $28.36 | $28.06 | $28.06 | $26.92 | 827 |
| 2019-07-24 | $28.20 | $28.42 | $28.20 | $28.37 | $27.22 | 1,475 |
| 2019-07-23 | $28.18 | $28.18 | $28.11 | $28.16 | $27.01 | 948 |
| 2019-07-22 | $28.04 | $28.04 | $28.01 | $28.03 | $26.89 | 626 |
| 2019-07-19 | $28.10 | $28.20 | $27.92 | $27.92 | $26.79 | 1,328 |
| 2019-07-18 | $27.76 | $27.99 | $27.73 | $27.99 | $26.85 | 1,705 |
| 2019-07-17 | $27.94 | $27.94 | $27.90 | $27.90 | $26.77 | 702 |
| 2019-07-16 | $27.98 | $28.03 | $27.91 | $27.94 | $26.81 | 1,006 |
| 2019-07-15 | $28.07 | $28.13 | $28.02 | $28.02 | $26.88 | 2,635 |
| 2019-07-12 | $28.00 | $28.05 | $27.82 | $27.96 | $26.83 | 5,874 |
| 2019-07-11 | $27.85 | $27.85 | $27.81 | $27.85 | $26.72 | 956 |
| 2019-07-10 | $27.51 | $27.76 | $27.51 | $27.71 | $26.59 | 5,652 |
| 2019-07-09 | $27.31 | $27.37 | $27.27 | $27.34 | $26.23 | 6,475 |
| 2019-07-08 | $27.39 | $27.39 | $27.19 | $27.39 | $26.28 | 6,788 |
| 2019-07-05 | $27.84 | $27.84 | $27.33 | $27.44 | $26.33 | 5,702 |
| 2019-07-03 | $27.50 | $27.54 | $27.48 | $27.54 | $26.42 | 2,185 |
| 2019-07-02 | $27.39 | $27.48 | $27.38 | $27.48 | $26.36 | 270 |
| 2019-07-01 | $27.53 | $27.53 | $27.25 | $27.31 | $26.20 | 1,427 |
| 2019-06-28 | $27.03 | $27.03 | $27.03 | $27.03 | $25.93 | 113 |
| 2019-06-27 | $26.93 | $26.99 | $26.93 | $26.99 | $25.89 | 1,148 |
| 2019-06-26 | $26.85 | $26.88 | $26.85 | $26.88 | $25.79 | 1,114 |
| 2019-06-25 | $26.98 | $26.98 | $26.69 | $26.69 | $25.61 | 2,425 |
| 2019-06-24 | $27.11 | $27.11 | $27.03 | $27.03 | $25.93 | 488 |
| 2019-06-21 | $27.11 | $27.15 | $27.07 | $27.09 | $25.99 | 605 |
| 2019-06-20 | $27.13 | $27.14 | $27.00 | $27.14 | $26.04 | 2,975 |
| 2019-06-19 | $26.65 | $26.80 | $26.64 | $26.80 | $25.71 | 1,633 |
| 2019-06-18 | $26.51 | $26.62 | $26.51 | $26.62 | $25.53 | 706 |
| 2019-06-17 | $26.29 | $26.44 | $26.29 | $26.30 | $25.23 | 2,000 |
| 2019-06-14 | $26.23 | $26.27 | $26.15 | $26.22 | $25.15 | 4,322 |
| 2019-06-13 | $26.54 | $26.54 | $26.35 | $26.43 | $25.36 | 3,238 |
| 2019-06-12 | $26.35 | $26.35 | $26.35 | $26.35 | $25.28 | 76 |
| 2019-06-11 | $26.45 | $26.61 | $26.45 | $26.61 | $25.53 | 823 |
| 2019-06-10 | $26.69 | $26.69 | $26.63 | $26.63 | $25.55 | 2,463 |
| 2019-06-07 | $26.12 | $26.57 | $26.00 | $26.41 | $25.33 | 1,891 |
| 2019-06-06 | $25.87 | $25.91 | $25.76 | $25.91 | $24.86 | 1,283 |
| 2019-06-05 | $25.87 | $25.87 | $25.60 | $25.81 | $24.77 | 1,417 |
| 2019-06-04 | $25.33 | $25.54 | $25.33 | $25.54 | $24.50 | 782 |
| 2019-06-03 | $25.14 | $25.14 | $25.02 | $25.02 | $24.01 | 613 |
| 2019-05-31 | $25.49 | $25.49 | $25.32 | $25.32 | $24.29 | 506 |
| 2019-05-30 | $25.68 | $25.73 | $25.68 | $25.68 | $24.64 | 712 |
| 2019-05-29 | $25.64 | $25.64 | $25.56 | $25.56 | $24.52 | 1,996 |
| 2019-05-28 | $25.94 | $26.00 | $25.79 | $25.79 | $24.74 | 1,765 |
| 2019-05-24 | $25.79 | $25.91 | $25.79 | $25.91 | $24.86 | 323 |
| 2019-05-23 | $25.93 | $25.93 | $25.64 | $25.68 | $24.64 | 2,088 |
| 2019-05-22 | $26.29 | $26.30 | $26.29 | $26.30 | $25.23 | 336 |
| 2019-05-21 | $26.26 | $26.29 | $26.21 | $26.26 | $25.19 | 620 |
| 2019-05-20 | $26.08 | $26.14 | $26.04 | $26.04 | $24.98 | 800 |
| 2019-05-17 | $26.43 | $26.43 | $26.28 | $26.28 | $25.21 | 522 |
| 2019-05-16 | $26.36 | $26.57 | $26.36 | $26.53 | $25.45 | 679 |
| 2019-05-15 | $25.87 | $26.21 | $25.87 | $26.18 | $25.12 | 1,195 |
| 2019-05-14 | $26.08 | $26.10 | $26.06 | $26.06 | $25.00 | 621 |
| 2019-05-13 | $25.89 | $25.89 | $25.63 | $25.63 | $24.59 | 1,497 |
| 2019-05-10 | $26.23 | $26.37 | $26.23 | $26.37 | $25.30 | 1,222 |
| 2019-05-09 | $26.14 | $26.28 | $26.00 | $26.28 | $25.22 | 7,964 |
| 2019-05-08 | $26.49 | $26.61 | $26.46 | $26.46 | $25.39 | 754 |
| 2019-05-07 | $26.61 | $26.61 | $26.22 | $26.29 | $25.22 | 4,507 |
| 2019-05-06 | $26.48 | $26.91 | $26.24 | $26.91 | $25.82 | 1,605 |
| 2019-05-03 | $27.06 | $27.06 | $27.06 | $27.06 | $25.96 | 2 |
| 2019-05-02 | $26.89 | $26.89 | $26.74 | $26.74 | $25.65 | 1,802 |
| 2019-05-01 | $27.13 | $27.13 | $26.89 | $26.89 | $25.80 | 617 |
| 2019-04-30 | $27.10 | $27.10 | $27.06 | $27.10 | $26.00 | 1,402 |
| 2019-04-29 | $26.96 | $27.06 | $26.95 | $27.00 | $25.90 | 3,147 |
| 2019-04-26 | $26.97 | $26.99 | $26.97 | $26.99 | $25.89 | 1,865 |
| 2019-04-25 | $27.14 | $27.23 | $26.96 | $27.14 | $26.04 | 1,994 |
| 2019-04-24 | $27.31 | $27.31 | $27.24 | $27.24 | $26.13 | 289 |
| 2019-04-23 | $26.90 | $27.11 | $26.90 | $27.11 | $26.01 | 1,046 |
| 2019-04-22 | $26.79 | $26.95 | $26.79 | $26.95 | $25.86 | 3,667 |
| 2019-04-18 | $26.80 | $26.92 | $26.80 | $26.92 | $25.83 | 1,074 |
| 2019-04-17 | $26.93 | $26.93 | $26.75 | $26.86 | $25.77 | 2,422 |
| 2019-04-16 | $26.84 | $26.84 | $26.70 | $26.72 | $25.64 | 1,783 |
| 2019-04-15 | $26.61 | $26.72 | $26.61 | $26.70 | $25.62 | 927 |
| 2019-04-12 | $26.74 | $27.06 | $26.67 | $26.70 | $25.62 | 1,183 |
| 2019-04-11 | $26.66 | $26.66 | $26.59 | $26.61 | $25.53 | 1,465 |
| 2019-04-10 | $26.43 | $26.61 | $26.43 | $26.61 | $25.53 | 1,025 |
| 2019-04-09 | $26.46 | $26.49 | $26.27 | $26.39 | $25.32 | 1,092 |
| 2019-04-08 | $26.46 | $26.50 | $26.46 | $26.50 | $25.42 | 813 |
| 2019-04-05 | $26.47 | $26.47 | $26.42 | $26.47 | $25.40 | 1,118 |
| 2019-04-04 | $26.47 | $26.47 | $26.33 | $26.42 | $25.34 | 983 |
| 2019-04-03 | $26.62 | $26.62 | $26.54 | $26.54 | $25.47 | 1,161 |
| 2019-04-02 | $26.38 | $26.53 | $26.29 | $26.29 | $25.22 | 5,416 |
| 2019-04-01 | $26.21 | $26.37 | $26.21 | $26.35 | $25.28 | 1,227 |
| 2019-03-29 | $25.97 | $25.97 | $25.93 | $25.93 | $24.88 | 469 |
| 2019-03-28 | $25.62 | $25.76 | $25.62 | $25.76 | $24.71 | 2,701 |
| 2019-03-27 | $25.60 | $25.60 | $25.60 | $25.60 | $24.56 | 8 |
| 2019-03-26 | $25.82 | $25.82 | $25.68 | $25.73 | $24.69 | 1,051 |
| 2019-03-25 | $25.52 | $25.57 | $25.41 | $25.54 | $24.51 | 1,599 |
| 2019-03-22 | $25.89 | $25.89 | $25.57 | $25.57 | $24.53 | 1,720 |
| 2019-03-21 | $25.86 | $26.28 | $25.86 | $26.28 | $25.22 | 2,140 |
| 2019-03-20 | $25.94 | $25.94 | $25.83 | $25.83 | $24.78 | 625 |
| 2019-03-19 | $25.97 | $25.97 | $25.90 | $25.90 | $24.85 | 278 |
| 2019-03-18 | $25.68 | $25.85 | $25.68 | $25.84 | $24.79 | 1,407 |
| 2019-03-15 | $25.50 | $25.63 | $25.48 | $25.63 | $24.59 | 1,583 |
| 2019-03-14 | $25.37 | $25.41 | $25.34 | $25.41 | $24.37 | 628 |
| 2019-03-13 | $25.33 | $25.47 | $25.33 | $25.44 | $24.41 | 1,047 |
| 2019-03-12 | $25.15 | $25.28 | $25.15 | $25.18 | $24.16 | 775 |
| 2019-03-11 | $24.73 | $25.10 | $24.73 | $25.10 | $24.08 | 2,049 |
| 2019-03-08 | $24.42 | $24.62 | $24.42 | $24.58 | $23.58 | 3,621 |
| 2019-03-07 | $24.84 | $24.84 | $24.66 | $24.70 | $23.69 | 979 |
| 2019-03-06 | $25.01 | $25.02 | $24.99 | $24.99 | $23.97 | 760 |
| 2019-03-05 | $25.10 | $25.18 | $24.99 | $25.13 | $24.11 | 2,133 |
| 2019-03-04 | $25.35 | $25.35 | $25.12 | $25.12 | $24.10 | 3,178 |
| 2019-03-01 | $25.27 | $25.28 | $25.17 | $25.23 | $24.21 | 860 |
| 2019-02-28 | $25.25 | $25.25 | $25.06 | $25.12 | $24.10 | 2,047 |
| 2019-02-27 | $25.05 | $25.08 | $24.97 | $25.08 | $24.06 | 2,253 |
| 2019-02-26 | $25.13 | $25.18 | $25.10 | $25.17 | $24.14 | 25,185 |
| 2019-02-25 | $25.17 | $25.26 | $25.00 | $25.17 | $24.14 | 1,857 |
| 2019-02-22 | $24.95 | $24.95 | $24.84 | $24.89 | $23.88 | 1,213 |
| 2019-02-21 | $24.74 | $24.74 | $24.57 | $24.62 | $23.62 | 4,657 |
| 2019-02-20 | $24.72 | $24.77 | $24.72 | $24.77 | $23.76 | 371 |
| 2019-02-19 | $24.63 | $24.70 | $24.58 | $24.63 | $23.63 | 3,896 |
| 2019-02-15 | $24.53 | $24.57 | $24.53 | $24.57 | $23.57 | 336 |
| 2019-02-14 | $24.30 | $24.47 | $24.30 | $24.43 | $23.44 | 599 |
| 2019-02-13 | $24.42 | $24.42 | $24.35 | $24.35 | $23.36 | 902 |
| 2019-02-12 | $24.22 | $24.31 | $24.20 | $24.31 | $23.32 | 1,612 |
| 2019-02-11 | $23.95 | $23.95 | $23.94 | $23.94 | $22.97 | 285 |
| 2019-02-08 | $23.70 | $23.76 | $23.62 | $23.76 | $22.80 | 1,881 |
| 2019-02-07 | $23.97 | $23.97 | $23.97 | $23.97 | $23.00 | 324 |
| 2019-02-06 | $24.13 | $24.27 | $24.11 | $24.19 | $23.21 | 1,349 |
| 2019-02-05 | $24.08 | $24.20 | $24.08 | $24.11 | $23.13 | 1,685 |
| 2019-02-04 | $23.70 | $23.97 | $23.70 | $23.96 | $22.98 | 1,308 |
| 2019-02-01 | $23.77 | $23.77 | $23.77 | $23.77 | $22.80 | 103 |
| 2019-01-31 | $23.66 | $23.74 | $23.64 | $23.71 | $22.75 | 866 |
| 2019-01-30 | $23.35 | $23.64 | $23.32 | $23.64 | $22.68 | 1,303 |
| 2019-01-29 | $23.43 | $23.43 | $23.19 | $23.23 | $22.28 | 1,310 |
| 2019-01-28 | $23.42 | $23.49 | $23.42 | $23.49 | $22.53 | 359 |
| 2019-01-25 | $23.73 | $23.82 | $23.73 | $23.82 | $22.85 | 978 |
| 2019-01-24 | $23.43 | $23.53 | $23.14 | $23.53 | $22.57 | 1,140 |
| 2019-01-23 | $23.40 | $23.43 | $23.22 | $23.25 | $22.31 | 1,755 |
| 2019-01-22 | $23.32 | $23.32 | $23.09 | $23.14 | $22.20 | 509 |
| 2019-01-18 | $23.48 | $23.55 | $23.40 | $23.52 | $22.57 | 2,553 |
| 2019-01-17 | $22.95 | $23.20 | $22.95 | $23.20 | $22.25 | 2,470 |
| 2019-01-16 | $23.12 | $23.12 | $23.06 | $23.09 | $22.15 | 239 |
| 2019-01-15 | $22.99 | $23.08 | $22.99 | $23.08 | $22.14 | 976 |
| 2019-01-14 | $22.60 | $22.93 | $22.59 | $22.84 | $21.91 | 1,673 |
| 2019-01-11 | $22.92 | $22.94 | $22.89 | $22.94 | $22.01 | 885 |
| 2019-01-10 | $22.73 | $23.04 | $22.68 | $23.04 | $22.10 | 732 |
| 2019-01-09 | $22.94 | $22.94 | $22.90 | $22.90 | $21.97 | 109 |
| 2019-01-08 | $22.58 | $22.70 | $22.58 | $22.68 | $21.76 | 3,274 |
| 2019-01-07 | $22.47 | $22.63 | $22.39 | $22.57 | $21.65 | 4,128 |
| 2019-01-04 | $21.76 | $22.36 | $21.76 | $22.24 | $21.33 | 2,087 |
| 2019-01-03 | $21.81 | $21.81 | $21.42 | $21.42 | $20.55 | 798 |
| 2019-01-02 | $21.62 | $22.09 | $21.62 | $22.03 | $21.14 | 1,540 |
| 2018-12-31 | $21.99 | $21.99 | $21.78 | $21.86 | $20.97 | 8,109 |
| 2018-12-28 | $21.95 | $21.97 | $21.72 | $21.77 | $20.89 | 1,557 |
| 2018-12-27 | $21.29 | $21.66 | $21.11 | $21.66 | $20.78 | 3,578 |
| 2018-12-26 | $20.84 | $21.59 | $20.58 | $21.59 | $20.71 | 2,627 |
| 2018-12-24 | $20.92 | $20.96 | $20.71 | $20.71 | $19.87 | 2,199 |
| 2018-12-21 | $21.93 | $22.04 | $21.37 | $21.37 | $20.42 | 1,292 |
| 2018-12-20 | $22.26 | $22.35 | $21.82 | $21.94 | $20.96 | 3,355 |
| 2018-12-19 | $22.70 | $22.99 | $22.32 | $22.32 | $21.33 | 2,591 |
| 2018-12-18 | $22.65 | $22.82 | $22.65 | $22.75 | $21.74 | 4,194 |
| 2018-12-17 | $22.85 | $22.97 | $22.49 | $22.59 | $21.59 | 1,726 |
| 2018-12-14 | $23.30 | $23.40 | $23.17 | $23.17 | $22.14 | 3,111 |
| 2018-12-13 | $23.67 | $23.67 | $23.37 | $23.53 | $22.48 | 4,534 |
| 2018-12-12 | $23.68 | $23.82 | $23.56 | $23.56 | $22.51 | 2,193 |
| 2018-12-11 | $23.50 | $23.55 | $23.13 | $23.28 | $22.24 | 3,437 |
| 2018-12-10 | $23.11 | $23.27 | $22.95 | $23.27 | $22.23 | 2,224 |
| 2018-12-07 | $23.76 | $23.76 | $23.16 | $23.16 | $22.13 | 997 |
| 2018-12-06 | $23.29 | $23.57 | $23.19 | $23.57 | $22.52 | 1,703 |
| 2018-12-04 | $24.42 | $24.45 | $23.93 | $23.99 | $22.92 | 2,682 |
| 2018-12-03 | $24.69 | $24.69 | $24.60 | $24.67 | $23.57 | 1,850 |
| 2018-11-30 | $23.92 | $24.10 | $23.87 | $24.10 | $23.03 | 2,214 |
| 2018-11-29 | $24.16 | $24.34 | $24.10 | $24.10 | $23.03 | 1,577 |
| 2018-11-28 | $23.85 | $24.10 | $23.69 | $24.10 | $23.03 | 4,208 |
| 2018-11-27 | $23.44 | $23.50 | $23.44 | $23.45 | $22.41 | 438 |
| 2018-11-26 | $23.37 | $23.45 | $23.37 | $23.45 | $22.41 | 1,275 |
| 2018-11-23 | $23.17 | $23.17 | $23.17 | $23.17 | $22.14 | 18 |
| 2018-11-21 | $23.20 | $23.24 | $23.17 | $23.17 | $22.14 | 1,293 |
| 2018-11-20 | $22.92 | $23.07 | $22.82 | $23.03 | $22.01 | 2,884 |
| 2018-11-19 | $24.09 | $24.09 | $23.38 | $23.41 | $22.37 | 1,890 |
| 2018-11-16 | $24.12 | $24.17 | $24.02 | $24.10 | $23.03 | 1,902 |
| 2018-11-15 | $23.99 | $24.14 | $23.98 | $24.14 | $23.07 | 4,370 |
| 2018-11-14 | $23.92 | $24.07 | $23.83 | $23.89 | $22.83 | 1,151 |
| 2018-11-13 | $23.99 | $24.08 | $23.96 | $23.96 | $22.89 | 763 |
| 2018-11-12 | $24.03 | $24.03 | $23.87 | $23.97 | $22.90 | 1,265 |
| 2018-11-09 | $24.67 | $24.67 | $24.61 | $24.62 | $23.52 | 1,033 |
| 2018-11-08 | $24.97 | $24.97 | $24.82 | $24.87 | $23.77 | 1,290 |
| 2018-11-07 | $24.70 | $25.12 | $24.70 | $25.12 | $24.00 | 2,974 |
| 2018-11-06 | $24.37 | $24.44 | $24.34 | $24.44 | $23.36 | 1,267 |
| 2018-11-05 | $24.35 | $24.35 | $24.30 | $24.34 | $23.25 | 1,005 |
| 2018-11-02 | $24.26 | $24.26 | $24.19 | $24.19 | $23.12 | 405 |
| 2018-11-01 | $24.27 | $24.41 | $24.17 | $24.41 | $23.32 | 2,115 |
| 2018-10-31 | $24.02 | $24.25 | $24.02 | $24.20 | $23.12 | 2,560 |
| 2018-10-30 | $23.39 | $23.50 | $23.39 | $23.50 | $22.45 | 1,106 |
| 2018-10-29 | $23.98 | $23.99 | $23.00 | $23.02 | $22.00 | 1,486 |
| 2018-10-26 | $23.52 | $23.98 | $23.52 | $23.75 | $22.69 | 1,280 |
| 2018-10-25 | $24.08 | $24.17 | $24.00 | $24.17 | $23.09 | 1,000 |
| 2018-10-24 | $24.28 | $24.28 | $23.61 | $23.61 | $22.56 | 3,767 |
| 2018-10-23 | $24.32 | $24.39 | $24.05 | $24.39 | $23.30 | 3,629 |
| 2018-10-22 | $24.81 | $24.96 | $24.60 | $24.85 | $23.74 | 4,757 |
| 2018-10-19 | $24.81 | $25.04 | $24.71 | $24.79 | $23.68 | 1,201 |
| 2018-10-18 | $24.95 | $24.95 | $24.56 | $24.60 | $23.51 | 3,431 |
| 2018-10-17 | $25.51 | $25.51 | $25.07 | $25.19 | $24.07 | 1,010 |
| 2018-10-16 | $25.10 | $25.39 | $25.10 | $25.39 | $24.26 | 1,558 |
| 2018-10-15 | $24.80 | $24.82 | $24.78 | $24.78 | $23.67 | 1,339 |
| 2018-10-12 | $25.03 | $25.05 | $24.72 | $24.78 | $23.67 | 4,714 |
| 2018-10-11 | $24.66 | $24.77 | $24.46 | $24.48 | $23.39 | 6,697 |
| 2018-10-10 | $25.34 | $25.34 | $24.84 | $24.84 | $23.73 | 5,877 |
| 2018-10-09 | $25.91 | $25.96 | $25.82 | $25.86 | $24.71 | 6,996 |
| 2018-10-08 | $26.02 | $26.02 | $25.69 | $25.81 | $24.66 | 2,088 |
| 2018-10-05 | $26.48 | $26.48 | $26.16 | $26.23 | $25.06 | 3,262 |
| 2018-10-04 | $26.80 | $26.80 | $26.45 | $26.45 | $25.27 | 2,600 |
| 2018-10-03 | $26.98 | $26.98 | $26.91 | $26.97 | $25.77 | 1,639 |
| 2018-10-02 | $27.00 | $27.00 | $26.87 | $26.91 | $25.71 | 2,452 |
| 2018-10-01 | $27.03 | $27.04 | $27.03 | $27.04 | $25.83 | 917 |
| 2018-09-28 | $26.83 | $26.92 | $26.80 | $26.80 | $25.61 | 7,126 |
| 2018-09-27 | $26.95 | $26.98 | $26.85 | $26.86 | $25.66 | 1,627 |
| 2018-09-26 | $26.92 | $26.95 | $26.91 | $26.95 | $25.75 | 982 |
| 2018-09-25 | $26.96 | $26.96 | $26.61 | $26.86 | $25.66 | 1,779 |
| 2018-09-24 | $26.75 | $26.78 | $26.73 | $26.75 | $25.56 | 3,392 |
| 2018-09-21 | $26.89 | $26.91 | $26.78 | $26.78 | $25.59 | 3,238 |
| 2018-09-20 | $26.69 | $26.78 | $26.69 | $26.78 | $25.59 | 1,396 |
| 2018-09-19 | $26.54 | $26.60 | $26.47 | $26.49 | $25.31 | 6,881 |
| 2018-09-18 | $26.46 | $26.46 | $26.46 | $26.46 | $25.28 | 373 |
| 2018-09-17 | $26.64 | $26.64 | $26.46 | $26.46 | $25.28 | 2,473 |
| 2018-09-14 | $26.64 | $26.72 | $26.64 | $26.68 | $25.49 | 2,545 |
| 2018-09-13 | $26.60 | $26.66 | $26.57 | $26.65 | $25.46 | 1,190 |
| 2018-09-12 | $26.39 | $26.43 | $26.19 | $26.43 | $25.25 | 1,066 |
| 2018-09-11 | $26.18 | $26.40 | $26.18 | $26.40 | $25.23 | 1,398 |
| 2018-09-10 | $26.23 | $26.37 | $26.18 | $26.37 | $25.20 | 4,262 |
| 2018-09-07 | $26.04 | $26.22 | $26.04 | $26.18 | $25.01 | 1,320 |
| 2018-09-06 | $26.27 | $26.27 | $26.15 | $26.17 | $25.01 | 1,379 |
| 2018-09-05 | $26.52 | $26.52 | $26.23 | $26.32 | $25.14 | 3,750 |
| 2018-09-04 | $26.52 | $26.61 | $26.52 | $26.60 | $25.42 | 1,156 |
| 2018-08-31 | $26.65 | $26.68 | $26.56 | $26.65 | $25.46 | 5,086 |
| 2018-08-30 | $26.62 | $26.69 | $26.59 | $26.59 | $25.40 | 1,449 |
| 2018-08-29 | $26.50 | $26.72 | $26.50 | $26.69 | $25.50 | 5,840 |
| 2018-08-28 | $26.50 | $26.50 | $26.43 | $26.43 | $25.25 | 6,135 |
| 2018-08-27 | $26.32 | $26.49 | $26.26 | $26.42 | $25.24 | 6,309 |
| 2018-08-24 | $26.01 | $26.24 | $26.00 | $26.20 | $25.03 | 2,501 |
| 2018-08-23 | $25.86 | $25.91 | $25.75 | $25.91 | $24.76 | 2,036 |
| 2018-08-22 | $25.73 | $25.94 | $25.69 | $25.91 | $24.76 | 1,877 |
| 2018-08-21 | $25.72 | $25.82 | $25.72 | $25.76 | $24.61 | 513 |
| 2018-08-20 | $25.57 | $25.66 | $25.43 | $25.66 | $24.52 | 2,626 |
| 2018-08-17 | $25.44 | $25.60 | $25.32 | $25.60 | $24.46 | 1,568 |
| 2018-08-16 | $25.50 | $25.58 | $25.50 | $25.58 | $24.44 | 936 |
| 2018-08-15 | $25.23 | $25.30 | $25.22 | $25.30 | $24.17 | 1,171 |
| 2018-08-14 | $25.48 | $25.59 | $25.48 | $25.59 | $24.45 | 1,136 |
| 2018-08-13 | $25.59 | $25.59 | $25.52 | $25.55 | $24.42 | 1,047 |
| 2018-08-10 | $25.52 | $25.61 | $25.52 | $25.60 | $24.46 | 1,431 |
| 2018-08-09 | $25.92 | $25.92 | $25.88 | $25.88 | $24.73 | 585 |
| 2018-08-08 | $25.79 | $25.95 | $25.79 | $25.94 | $24.79 | 2,234 |
| 2018-08-07 | $25.70 | $25.79 | $25.70 | $25.74 | $24.60 | 1,269 |
| 2018-08-06 | $25.45 | $25.63 | $25.45 | $25.62 | $24.48 | 1,694 |
| 2018-08-03 | $25.47 | $25.52 | $25.47 | $25.51 | $24.38 | 1,374 |
| 2018-08-02 | $25.18 | $25.48 | $25.18 | $25.48 | $24.35 | 1,273 |
| 2018-08-01 | $25.20 | $25.38 | $25.20 | $25.25 | $24.12 | 2,377 |
| 2018-07-31 | $25.44 | $25.48 | $25.27 | $25.38 | $24.25 | 4,826 |
| 2018-07-30 | $25.68 | $25.68 | $25.31 | $25.31 | $24.19 | 1,464 |
| 2018-07-27 | $26.00 | $26.00 | $25.66 | $25.77 | $24.62 | 5,026 |
| 2018-07-26 | $25.93 | $25.93 | $25.78 | $25.78 | $24.63 | 918 |
| 2018-07-25 | $25.72 | $25.95 | $25.72 | $25.95 | $24.80 | 1,692 |
| 2018-07-24 | $25.85 | $25.92 | $25.70 | $25.72 | $24.58 | 3,457 |
| 2018-07-23 | $25.60 | $25.72 | $25.48 | $25.61 | $24.47 | 3,833 |
| 2018-07-20 | $25.56 | $25.67 | $25.55 | $25.57 | $24.43 | 1,628 |
| 2018-07-19 | $25.68 | $25.70 | $25.57 | $25.69 | $24.55 | 2,645 |
| 2018-07-18 | $25.62 | $25.71 | $25.54 | $25.71 | $24.57 | 2,335 |
| 2018-07-17 | $25.55 | $25.61 | $25.55 | $25.61 | $24.47 | 434 |
| 2018-07-16 | $25.53 | $25.53 | $25.53 | $25.53 | $24.39 | 328 |
| 2018-07-13 | $25.51 | $25.54 | $25.51 | $25.53 | $24.39 | 591 |
| 2018-07-12 | $25.49 | $25.56 | $25.49 | $25.56 | $24.42 | 921 |
| 2018-07-11 | $25.20 | $25.26 | $25.20 | $25.26 | $24.13 | 397 |
| 2018-07-10 | $25.27 | $25.41 | $25.26 | $25.39 | $24.26 | 928 |
| 2018-07-09 | $25.11 | $25.25 | $25.11 | $25.25 | $24.13 | 1,602 |
| 2018-07-06 | $24.76 | $24.95 | $24.76 | $24.95 | $23.84 | 1,740 |
| 2018-07-05 | $24.64 | $24.72 | $24.57 | $24.72 | $23.62 | 2,282 |
| 2018-07-03 | $24.81 | $24.81 | $24.57 | $24.57 | $23.48 | 1,350 |
| 2018-07-02 | $24.34 | $24.66 | $24.34 | $24.66 | $23.56 | 3,042 |
| 2018-06-29 | $24.57 | $24.73 | $24.57 | $24.70 | $23.60 | 2,248 |
| 2018-06-28 | $24.10 | $24.40 | $24.10 | $24.40 | $23.31 | 7,441 |
| 2018-06-27 | $24.57 | $24.77 | $24.30 | $24.30 | $23.22 | 4,724 |
| 2018-06-26 | $24.48 | $24.65 | $24.46 | $24.51 | $23.42 | 2,084 |
| 2018-06-25 | $24.68 | $25.00 | $24.34 | $24.36 | $23.27 | 10,873 |
| 2018-06-22 | $25.12 | $25.16 | $25.04 | $25.04 | $23.92 | 867 |
| 2018-06-21 | $25.13 | $25.16 | $25.06 | $25.06 | $23.94 | 12,342 |
| 2018-06-20 | $25.45 | $25.45 | $25.35 | $25.37 | $24.24 | 4,370 |
| 2018-06-19 | $25.18 | $25.28 | $24.92 | $25.18 | $24.06 | 272,132 |
| 2018-06-18 | $25.30 | $25.54 | $25.22 | $25.52 | $24.38 | 2,316 |
| 2018-06-15 | $25.55 | $25.61 | $25.49 | $25.56 | $24.42 | 4,053 |
| 2018-06-14 | $25.73 | $25.74 | $25.63 | $25.73 | $24.59 | 3,486 |
| 2018-06-13 | $25.80 | $25.80 | $25.63 | $25.69 | $24.55 | 2,482 |
| 2018-06-12 | $25.62 | $25.69 | $25.61 | $25.61 | $24.47 | 4,359 |
| 2018-06-11 | $25.63 | $25.68 | $25.61 | $25.62 | $24.48 | 5,191 |
| 2018-06-08 | $25.44 | $25.53 | $25.27 | $25.46 | $24.32 | 1,680 |
| 2018-06-07 | $25.75 | $25.75 | $25.51 | $25.52 | $24.38 | 2,431 |
| 2018-06-06 | $25.59 | $25.75 | $25.53 | $25.72 | $24.58 | 5,829 |
| 2018-06-05 | $25.43 | $25.50 | $25.43 | $25.47 | $24.33 | 3,971 |
| 2018-06-04 | $25.26 | $25.42 | $25.26 | $25.42 | $24.29 | 2,528 |
| 2018-06-01 | $24.95 | $25.16 | $24.95 | $25.16 | $24.04 | 2,003 |
| 2018-05-31 | $24.84 | $24.88 | $24.71 | $24.87 | $23.76 | 2,809 |
| 2018-05-30 | $24.72 | $24.91 | $24.72 | $24.88 | $23.77 | 1,110 |
| 2018-05-29 | $24.65 | $24.75 | $24.53 | $24.54 | $23.45 | 5,577 |
| 2018-05-25 | $24.82 | $24.90 | $24.82 | $24.83 | $23.73 | 1,945 |
| 2018-05-24 | $24.80 | $24.93 | $24.68 | $24.90 | $23.79 | 2,503 |
| 2018-05-23 | $24.62 | $24.78 | $24.62 | $24.78 | $23.68 | 4,405 |
| 2018-05-22 | $24.97 | $25.01 | $24.85 | $24.85 | $23.74 | 5,663 |
| 2018-05-21 | $24.81 | $24.95 | $24.79 | $24.83 | $23.72 | 2,579 |
| 2018-05-18 | $24.69 | $24.90 | $24.69 | $24.71 | $23.61 | 2,037 |
| 2018-05-17 | $24.80 | $25.02 | $24.80 | $24.82 | $23.72 | 4,348 |
| 2018-05-16 | $24.86 | $25.01 | $24.86 | $24.97 | $23.86 | 3,236 |
| 2018-05-15 | $24.79 | $24.81 | $24.70 | $24.79 | $23.69 | 5,025 |
| 2018-05-14 | $25.01 | $25.19 | $25.01 | $25.07 | $23.96 | 6,876 |
| 2018-05-11 | $25.01 | $25.08 | $24.97 | $24.97 | $23.86 | 2,085 |
| 2018-05-10 | $24.87 | $25.06 | $24.87 | $25.04 | $23.93 | 4,553 |
| 2018-05-09 | $24.55 | $24.75 | $24.55 | $24.74 | $23.64 | 1,161 |
| 2018-05-08 | $24.44 | $24.45 | $24.39 | $24.39 | $23.30 | 1,923 |
| 2018-05-07 | $24.36 | $24.50 | $24.31 | $24.50 | $23.41 | 8,566 |
| 2018-05-04 | $24.17 | $24.30 | $24.17 | $24.30 | $23.22 | 1,292 |
| 2018-05-03 | $23.85 | $24.03 | $23.64 | $24.03 | $22.96 | 1,086 |
| 2018-05-02 | $24.05 | $24.05 | $24.05 | $24.05 | $22.98 | 477 |
| 2018-05-01 | $23.89 | $24.02 | $23.86 | $24.02 | $22.95 | 1,125 |
| 2018-04-30 | $24.15 | $24.25 | $23.97 | $23.97 | $22.90 | 4,498 |
| 2018-04-27 | $24.30 | $24.30 | $24.08 | $24.08 | $23.01 | 2,284 |
| 2018-04-26 | $23.75 | $23.93 | $23.75 | $23.93 | $22.87 | 311 |
| 2018-04-25 | $23.40 | $23.53 | $23.40 | $23.53 | $22.48 | 1,562 |
| 2018-04-24 | $24.07 | $24.14 | $23.58 | $23.63 | $22.58 | 9,339 |
| 2018-04-23 | $24.07 | $24.10 | $23.81 | $23.81 | $22.75 | 4,676 |
| 2018-04-20 | $24.22 | $24.22 | $23.95 | $23.97 | $22.90 | 1,923 |
| 2018-04-19 | $24.37 | $24.37 | $24.22 | $24.22 | $23.14 | 1,538 |
| 2018-04-18 | $24.37 | $24.45 | $24.31 | $24.45 | $23.36 | 2,301 |
| 2018-04-17 | $24.20 | $24.45 | $24.20 | $24.42 | $23.33 | 3,384 |
| 2018-04-16 | $24.01 | $24.12 | $24.00 | $24.02 | $22.95 | 2,319 |
| 2018-04-13 | $24.19 | $24.24 | $23.88 | $23.89 | $22.83 | 3,257 |
| 2018-04-12 | $23.89 | $24.20 | $23.89 | $24.16 | $23.08 | 5,816 |
| 2018-04-11 | $23.96 | $23.96 | $23.88 | $23.88 | $22.82 | 1,201 |
| 2018-04-10 | $23.78 | $23.95 | $23.78 | $23.95 | $22.88 | 1,349 |
| 2018-04-09 | $23.42 | $23.83 | $23.42 | $23.51 | $22.46 | 5,299 |
| 2018-04-06 | $23.58 | $23.71 | $23.25 | $23.33 | $22.29 | 162,575 |
| 2018-04-05 | $23.73 | $23.83 | $23.63 | $23.72 | $22.66 | 4,337 |
| 2018-04-04 | $23.01 | $23.50 | $22.85 | $23.50 | $22.45 | 109,235 |
| 2018-04-03 | $23.36 | $23.38 | $23.26 | $23.31 | $22.27 | 5,746 |
| 2018-04-02 | $23.55 | $23.65 | $23.06 | $23.09 | $22.06 | 2,004 |
| 2018-03-29 | $23.50 | $23.98 | $23.47 | $23.75 | $22.69 | 1,682 |
| 2018-03-28 | $23.56 | $23.56 | $23.13 | $23.42 | $22.38 | 5,766 |
| 2018-03-27 | $24.36 | $24.38 | $23.60 | $23.65 | $22.60 | 3,035 |
| 2018-03-26 | $23.96 | $24.28 | $23.91 | $24.28 | $23.20 | 2,868 |
| 2018-03-23 | $23.99 | $23.99 | $23.42 | $23.42 | $22.38 | 7,470 |
| 2018-03-22 | $24.39 | $24.43 | $24.00 | $24.00 | $22.93 | 13,988 |
| 2018-03-21 | $24.82 | $24.91 | $24.79 | $24.82 | $23.72 | 3,222 |
| 2018-03-20 | $24.93 | $24.94 | $24.71 | $24.85 | $23.74 | 9,910 |
| 2018-03-19 | $25.38 | $25.38 | $24.62 | $24.73 | $23.63 | 10,238 |
| 2018-03-16 | $25.12 | $25.23 | $25.12 | $25.16 | $24.04 | 4,734 |
| 2018-03-15 | $25.17 | $25.26 | $25.08 | $25.08 | $23.96 | 5,281 |
| 2018-03-14 | $25.19 | $25.19 | $25.01 | $25.06 | $23.94 | 2,636 |
| 2018-03-13 | $25.47 | $25.50 | $25.03 | $25.03 | $23.92 | 6,355 |
| 2018-03-12 | $25.23 | $25.36 | $25.21 | $25.36 | $24.23 | 10,330 |
| 2018-03-09 | $24.92 | $25.16 | $24.87 | $25.11 | $23.99 | 11,472 |
| 2018-03-08 | $24.79 | $24.80 | $24.65 | $24.65 | $23.55 | 4,568 |
| 2018-03-07 | $24.40 | $24.77 | $24.40 | $24.77 | $23.67 | 8,610 |
| 2018-03-06 | $24.69 | $24.69 | $24.49 | $24.57 | $23.47 | 9,446 |
| 2018-03-05 | $24.04 | $24.53 | $23.99 | $24.50 | $23.41 | 7,416 |
| 2018-03-02 | $23.80 | $24.10 | $23.64 | $24.10 | $23.02 | 4,011 |
| 2018-03-01 | $24.50 | $24.50 | $23.89 | $24.12 | $23.05 | 4,034 |
| 2018-02-28 | $24.67 | $24.75 | $24.51 | $24.51 | $23.42 | 4,744 |
| 2018-02-27 | $24.87 | $24.92 | $24.71 | $24.72 | $23.62 | 8,148 |
| 2018-02-26 | $24.58 | $24.80 | $24.58 | $24.77 | $23.67 | 14,538 |
| 2018-02-23 | $24.25 | $24.40 | $24.25 | $24.40 | $23.31 | 7,112 |
| 2018-02-22 | $24.17 | $24.22 | $24.00 | $24.00 | $22.93 | 8,326 |
| 2018-02-21 | $24.35 | $24.58 | $24.20 | $24.24 | $23.16 | 7,890 |
| 2018-02-20 | $24.25 | $24.36 | $24.16 | $24.19 | $23.11 | 13,482 |
| 2018-02-16 | $24.29 | $24.51 | $24.29 | $24.37 | $23.29 | 5,501 |
| 2018-02-15 | $24.46 | $24.46 | $24.00 | $24.35 | $23.27 | 18,619 |
| 2018-02-14 | $23.36 | $23.90 | $23.36 | $23.84 | $22.78 | 8,880 |
| 2018-02-13 | $23.23 | $23.51 | $23.23 | $23.35 | $22.31 | 11,073 |
| 2018-02-12 | $23.57 | $23.57 | $23.05 | $23.35 | $22.31 | 32,836 |
| 2018-02-09 | $22.80 | $22.98 | $22.20 | $22.80 | $21.79 | 6,167 |
| 2018-02-08 | $23.58 | $23.58 | $22.70 | $22.70 | $21.69 | 9,692 |
| 2018-02-07 | $23.94 | $23.99 | $23.55 | $23.65 | $22.60 | 19,531 |
| 2018-02-06 | $22.97 | $23.81 | $22.54 | $23.81 | $22.75 | 6,893 |
| 2018-02-05 | $24.02 | $24.20 | $23.30 | $23.35 | $22.31 | 23,454 |
| 2018-02-02 | $24.67 | $24.67 | $24.10 | $24.13 | $23.06 | 17,144 |
| 2018-02-01 | $24.87 | $24.96 | $24.65 | $24.68 | $23.58 | 24,946 |
| 2018-01-31 | $24.97 | $24.98 | $24.80 | $24.94 | $23.83 | 39,737 |
| 2018-01-30 | $24.94 | $24.95 | $24.72 | $24.80 | $23.69 | 46,274 |