PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX) Exchange: NYSE ARCA
Data as of May 2, 2025
$32.60 ($-0.02) -0.06%
PIMCO RAFI Dynamic Multi-Factor International Equity ETF - Daily Information
Click for more stock information on PIMCO RAFI Dynamic Multi-Factor International Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $32.71 |
| Previous Close | $32.60 |
| High | $32.82 |
| Low | $32.53 |
| Adjusted Open | $32.71 |
| Previous Adjusted Close | $32.60 |
| Adjusted High | $32.82 |
| Adjusted Low | $32.53 |
About PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)
PIMCO Equitiy Series RAFI Dynamic Multi-Factor International Equity
Invest in PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)
Historical Stock Data for PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $32.71 | $32.82 | $32.53 | $32.60 | $32.60 | 25,792 |
| 2025-04-22 | $32.49 | $32.75 | $32.47 | $32.62 | $32.62 | 29,235 |
| 2025-04-21 | $32.38 | $32.38 | $31.89 | $32.05 | $32.05 | 20,689 |
| 2025-04-17 | $32.04 | $32.24 | $31.99 | $32.11 | $32.11 | 35,587 |
| 2025-04-16 | $31.87 | $32.01 | $31.67 | $31.76 | $31.76 | 17,348 |
| 2025-04-15 | $31.76 | $31.88 | $31.73 | $31.76 | $31.76 | 15,036 |
| 2025-04-14 | $31.37 | $31.64 | $31.26 | $31.50 | $31.50 | 163,507 |
| 2025-04-11 | $30.60 | $31.18 | $30.55 | $31.13 | $31.13 | 15,407 |
| 2025-04-10 | $30.37 | $30.48 | $30.04 | $30.33 | $30.33 | 77,155 |
| 2025-04-09 | $28.92 | $30.63 | $28.80 | $30.62 | $30.62 | 27,724 |
| 2025-04-08 | $29.88 | $29.88 | $28.69 | $28.94 | $28.94 | 23,927 |
| 2025-04-07 | $28.69 | $29.13 | $28.52 | $28.96 | $28.96 | 97,925 |
| 2025-04-04 | $30.36 | $30.40 | $29.58 | $29.63 | $29.63 | 48,619 |
| 2025-04-03 | $31.83 | $31.83 | $31.47 | $31.47 | $31.47 | 29,330 |
| 2025-04-02 | $31.61 | $31.86 | $31.60 | $31.86 | $31.86 | 46,749 |
| 2025-04-01 | $31.73 | $31.89 | $31.66 | $31.79 | $31.79 | 10,043 |
| 2025-03-31 | $31.76 | $31.97 | $31.76 | $31.97 | $31.75 | 6,721 |
| 2025-03-28 | $32.27 | $32.31 | $32.12 | $32.18 | $31.96 | 16,318 |
| 2025-03-27 | $32.31 | $32.45 | $32.31 | $32.36 | $32.13 | 79,114 |
| 2025-03-26 | $32.48 | $32.54 | $32.28 | $32.34 | $32.12 | 5,862 |
| 2025-03-25 | $32.72 | $32.74 | $32.64 | $32.69 | $32.46 | 10,079 |
| 2025-03-24 | $32.56 | $32.66 | $32.46 | $32.48 | $32.25 | 76,322 |
| 2025-03-21 | $32.59 | $32.60 | $32.51 | $32.56 | $32.56 | 8,436 |
| 2025-03-20 | $32.56 | $32.75 | $32.56 | $32.74 | $32.74 | 8,177 |
| 2025-03-19 | $32.79 | $33.00 | $32.77 | $32.97 | $32.97 | 7,991 |
| 2025-03-18 | $32.85 | $32.91 | $32.72 | $32.88 | $32.88 | 13,244 |
| 2025-03-17 | $32.65 | $32.95 | $32.65 | $32.92 | $32.92 | 10,005 |
| 2025-03-14 | $32.31 | $32.57 | $32.31 | $32.57 | $32.57 | 20,185 |
| 2025-03-13 | $32.13 | $32.13 | $31.99 | $32.03 | $32.03 | 13,066 |
| 2025-03-12 | $32.26 | $32.26 | $32.03 | $32.20 | $32.20 | 26,985 |
| 2025-03-11 | $32.22 | $32.22 | $31.89 | $32.09 | $32.09 | 77,531 |
| 2025-03-10 | $32.43 | $32.48 | $32.03 | $32.24 | $32.24 | 10,734 |
| 2025-03-07 | $32.51 | $32.82 | $32.50 | $32.82 | $32.82 | 9,489 |
| 2025-03-06 | $32.50 | $32.69 | $32.43 | $32.45 | $32.45 | 67,591 |
| 2025-03-05 | $32.33 | $32.71 | $32.33 | $32.68 | $32.68 | 8,789 |
| 2025-03-04 | $31.81 | $32.30 | $31.65 | $32.00 | $32.00 | 10,024 |
| 2025-03-03 | $32.19 | $32.27 | $31.86 | $31.98 | $31.98 | 64,638 |
| 2025-02-28 | $31.52 | $31.60 | $31.45 | $31.60 | $31.60 | 6,949 |
| 2025-02-27 | $31.81 | $31.81 | $31.57 | $31.57 | $31.57 | 4,772 |
| 2025-02-26 | $31.93 | $32.08 | $31.85 | $31.87 | $31.87 | 9,496 |
| 2025-02-25 | $31.93 | $32.11 | $31.76 | $32.01 | $32.01 | 26,099 |
| 2025-02-24 | $31.68 | $31.76 | $31.57 | $31.62 | $31.62 | 21,106 |
| 2025-02-21 | $31.79 | $31.79 | $31.55 | $31.55 | $31.55 | 33,119 |
| 2025-02-20 | $31.70 | $31.79 | $31.69 | $31.78 | $31.78 | 598,541 |
| 2025-02-19 | $31.72 | $31.72 | $31.61 | $31.69 | $31.69 | 44,164 |
| 2025-02-18 | $31.93 | $32.01 | $31.89 | $31.95 | $31.95 | 18,191 |
| 2025-02-14 | $31.88 | $31.89 | $31.79 | $31.82 | $31.82 | 44,906 |
| 2025-02-13 | $31.50 | $31.79 | $31.50 | $31.79 | $31.79 | 149,224 |
| 2025-02-12 | $31.18 | $31.48 | $31.17 | $31.44 | $31.44 | 9,816 |
| 2025-02-11 | $31.14 | $31.42 | $31.14 | $31.40 | $31.40 | 13,314 |
| 2025-02-10 | $31.21 | $31.26 | $31.19 | $31.25 | $31.25 | 22,881 |
| 2025-02-07 | $31.27 | $31.27 | $31.04 | $31.10 | $31.10 | 10,994 |
| 2025-02-06 | $31.23 | $31.30 | $31.22 | $31.28 | $31.28 | 47,019 |
| 2025-02-05 | $30.95 | $31.16 | $30.95 | $31.13 | $31.13 | 45,428 |
| 2025-02-04 | $30.60 | $30.77 | $30.59 | $30.75 | $30.75 | 25,032 |
| 2025-02-03 | $30.28 | $30.56 | $30.21 | $30.46 | $30.46 | 82,179 |
| 2025-01-31 | $30.94 | $31.01 | $30.71 | $30.72 | $30.72 | 7,083 |
| 2025-01-30 | $29.14 | $31.15 | $29.14 | $30.99 | $30.99 | 13,056 |
| 2025-01-29 | $30.69 | $30.73 | $30.63 | $30.67 | $30.67 | 8,887 |
| 2025-01-28 | $30.68 | $30.69 | $30.58 | $30.67 | $30.67 | 7,605 |
| 2025-01-27 | $30.64 | $30.69 | $30.59 | $30.69 | $30.69 | 14,226 |
| 2025-01-24 | $30.57 | $30.73 | $30.57 | $30.62 | $30.62 | 23,057 |
| 2025-01-23 | $30.36 | $30.54 | $30.34 | $30.51 | $30.51 | 5,621 |
| 2025-01-22 | $30.40 | $30.40 | $30.28 | $30.28 | $30.28 | 13,303 |
| 2025-01-21 | $30.18 | $30.38 | $30.17 | $30.37 | $30.37 | 8,476 |
| 2025-01-17 | $29.91 | $29.91 | $29.80 | $29.83 | $29.83 | 11,238 |
| 2025-01-16 | $29.63 | $29.79 | $29.63 | $29.72 | $29.72 | 8,952 |
| 2025-01-15 | $29.68 | $29.68 | $29.53 | $29.64 | $29.64 | 10,961 |
| 2025-01-14 | $29.15 | $29.30 | $29.12 | $29.26 | $29.26 | 73,983 |
| 2025-01-13 | $28.88 | $29.14 | $28.88 | $29.14 | $29.14 | 8,234 |
| 2025-01-10 | $29.34 | $29.34 | $29.14 | $29.20 | $29.20 | 15,494 |
| 2025-01-08 | $29.49 | $29.68 | $29.48 | $29.68 | $29.68 | 9,716 |
| 2025-01-07 | $29.93 | $29.94 | $29.68 | $29.72 | $29.72 | 43,082 |
| 2025-01-06 | $29.77 | $29.94 | $29.74 | $29.77 | $29.77 | 30,340 |
| 2025-01-03 | $29.52 | $29.58 | $29.43 | $29.58 | $29.58 | 31,448 |
| 2025-01-02 | $29.54 | $29.60 | $29.39 | $29.45 | $29.45 | 48,365 |
| 2024-12-31 | $29.58 | $29.63 | $29.40 | $29.54 | $29.54 | 142,532 |
| 2024-12-30 | $29.58 | $29.70 | $29.50 | $29.64 | $29.49 | 72,495 |
| 2024-12-27 | $29.79 | $29.83 | $29.72 | $29.76 | $29.61 | 33,952 |
| 2024-12-26 | $29.77 | $29.89 | $29.77 | $29.83 | $29.68 | 29,302 |
| 2024-12-24 | $29.60 | $29.74 | $29.60 | $29.74 | $29.59 | 6,219 |
| 2024-12-23 | $29.53 | $29.67 | $29.41 | $29.67 | $29.52 | 59,958 |
| 2024-12-20 | $29.23 | $29.71 | $29.23 | $29.52 | $29.37 | 14,989 |
| 2024-12-19 | $29.76 | $29.76 | $29.45 | $29.53 | $29.38 | 133,398 |
| 2024-12-18 | $30.33 | $30.37 | $29.56 | $29.56 | $29.41 | 35,712 |
| 2024-12-17 | $30.27 | $30.43 | $30.27 | $30.34 | $30.18 | 30,844 |
| 2024-12-16 | $30.45 | $30.57 | $30.44 | $30.44 | $30.29 | 29,560 |
| 2024-12-13 | $30.66 | $30.66 | $30.53 | $30.57 | $30.42 | 48,974 |
| 2024-12-12 | $30.75 | $30.86 | $30.60 | $30.63 | $30.47 | 11,707 |
| 2024-12-11 | $30.87 | $30.92 | $30.83 | $30.88 | $30.73 | 15,243 |
| 2024-12-10 | $30.89 | $30.89 | $30.72 | $30.72 | $30.56 | 22,944 |
| 2024-12-09 | $31.15 | $31.21 | $30.91 | $30.93 | $30.77 | 64,528 |
| 2024-12-06 | $31.17 | $31.18 | $31.03 | $31.07 | $30.91 | 17,027 |
| 2024-12-05 | $31.11 | $31.21 | $31.11 | $31.14 | $30.98 | 8,836 |
| 2024-12-04 | $30.98 | $31.05 | $30.97 | $31.00 | $30.84 | 18,628 |
| 2024-12-03 | $31.02 | $31.12 | $30.95 | $30.97 | $30.81 | 561,444 |
| 2024-12-02 | $30.87 | $30.97 | $30.72 | $30.91 | $30.76 | 12,471 |
| 2024-11-29 | $30.71 | $30.83 | $30.71 | $30.83 | $30.83 | 2,274 |
| 2024-11-27 | $30.44 | $30.47 | $30.42 | $30.47 | $30.47 | 15,842 |
| 2024-11-26 | $30.37 | $30.37 | $30.20 | $30.28 | $30.28 | 11,662 |
| 2024-11-25 | $30.50 | $30.54 | $30.37 | $30.47 | $30.47 | 17,827 |
| 2024-11-22 | $30.26 | $30.37 | $30.24 | $30.33 | $30.33 | 7,403 |
| 2024-11-21 | $30.10 | $30.24 | $30.08 | $30.21 | $30.21 | 14,346 |
| 2024-11-20 | $30.07 | $30.13 | $29.99 | $30.13 | $30.13 | 20,442 |
| 2024-11-19 | $29.99 | $30.25 | $29.99 | $30.24 | $30.24 | 17,717 |
| 2024-11-18 | $30.04 | $30.27 | $30.04 | $30.24 | $30.24 | 15,277 |
| 2024-11-15 | $30.11 | $30.13 | $30.05 | $30.13 | $30.13 | 15,943 |
| 2024-11-14 | $30.30 | $30.35 | $30.15 | $30.16 | $30.16 | 13,262 |
| 2024-11-13 | $30.21 | $30.21 | $30.06 | $30.15 | $30.15 | 21,871 |
| 2024-11-12 | $30.52 | $30.52 | $30.19 | $30.33 | $30.33 | 8,317 |
| 2024-11-11 | $30.83 | $30.86 | $30.80 | $30.82 | $30.82 | 49,106 |
| 2024-11-08 | $30.77 | $30.80 | $30.70 | $30.78 | $30.78 | 35,760 |
| 2024-11-07 | $30.96 | $31.14 | $30.96 | $31.10 | $31.10 | 17,665 |
| 2024-11-06 | $30.46 | $30.68 | $30.46 | $30.66 | $30.66 | 29,179 |
| 2024-11-05 | $30.83 | $31.04 | $30.83 | $31.04 | $31.04 | 22,620 |
| 2024-11-04 | $30.82 | $30.88 | $30.71 | $30.71 | $30.71 | 36,507 |
| 2024-11-01 | $30.80 | $30.83 | $30.64 | $30.64 | $30.64 | 39,315 |
| 2024-10-31 | $30.70 | $30.70 | $30.45 | $30.63 | $30.63 | 34,154 |
| 2024-10-30 | $30.94 | $30.97 | $30.84 | $30.84 | $30.84 | 8,736 |
| 2024-10-29 | $30.94 | $30.99 | $30.88 | $30.96 | $30.96 | 25,368 |
| 2024-10-28 | $31.00 | $31.10 | $30.94 | $31.07 | $31.07 | 25,110 |
| 2024-10-25 | $30.94 | $30.98 | $30.77 | $30.80 | $30.80 | 40,507 |
| 2024-10-24 | $30.94 | $30.94 | $30.79 | $30.93 | $30.93 | 43,644 |
| 2024-10-23 | $30.84 | $30.84 | $30.68 | $30.79 | $30.79 | 7,849 |
| 2024-10-22 | $31.07 | $31.14 | $31.07 | $31.14 | $31.14 | 23,900 |
| 2024-10-21 | $31.44 | $31.44 | $31.25 | $31.30 | $31.30 | 29,150 |
| 2024-10-18 | $31.61 | $31.68 | $31.58 | $31.68 | $31.68 | 8,233 |
| 2024-10-17 | $31.62 | $31.62 | $31.49 | $31.53 | $31.53 | 18,633 |
| 2024-10-16 | $31.51 | $31.57 | $31.50 | $31.55 | $31.55 | 67,769 |
| 2024-10-15 | $31.69 | $31.69 | $31.43 | $31.45 | $31.45 | 29,734 |
| 2024-10-14 | $31.59 | $31.77 | $31.59 | $31.76 | $31.76 | 35,034 |
| 2024-10-11 | $31.68 | $31.73 | $31.66 | $31.71 | $31.71 | 27,937 |
| 2024-10-10 | $31.45 | $31.54 | $31.45 | $31.54 | $31.54 | 14,564 |
| 2024-10-09 | $31.40 | $31.61 | $31.40 | $31.61 | $31.61 | 25,276 |
| 2024-10-08 | $31.53 | $31.58 | $31.50 | $31.58 | $31.58 | 9,223 |
| 2024-10-07 | $31.55 | $31.61 | $31.45 | $31.49 | $31.49 | 17,372 |
| 2024-10-04 | $31.58 | $31.74 | $31.58 | $31.74 | $31.74 | 36,415 |
| 2024-10-03 | $31.55 | $31.58 | $31.49 | $31.57 | $31.57 | 22,526 |
| 2024-10-02 | $31.87 | $31.96 | $31.85 | $31.86 | $31.86 | 52,843 |
| 2024-10-01 | $31.97 | $32.11 | $31.96 | $32.06 | $32.06 | 38,120 |
| 2024-09-30 | $32.56 | $32.56 | $32.35 | $32.51 | $32.25 | 20,593 |
| 2024-09-27 | $32.82 | $32.82 | $32.58 | $32.60 | $32.34 | 26,005 |
| 2024-09-26 | $32.74 | $32.87 | $32.72 | $32.84 | $32.58 | 32,353 |
| 2024-09-25 | $32.40 | $32.40 | $32.21 | $32.22 | $31.97 | 21,947 |
| 2024-09-24 | $32.28 | $32.41 | $32.28 | $32.41 | $32.15 | 11,043 |
| 2024-09-23 | $32.18 | $32.28 | $32.18 | $32.26 | $32.01 | 8,690 |
| 2024-09-20 | $31.99 | $32.11 | $31.99 | $32.07 | $31.82 | 29,005 |
| 2024-09-19 | $32.11 | $32.35 | $32.11 | $32.34 | $32.09 | 9,314 |
| 2024-09-18 | $31.81 | $32.16 | $31.74 | $31.82 | $31.57 | 13,523 |
| 2024-09-17 | $31.92 | $31.94 | $31.80 | $31.83 | $31.58 | 12,884 |
| 2024-09-16 | $31.83 | $32.00 | $31.80 | $32.00 | $31.75 | 14,580 |
| 2024-09-13 | $31.72 | $31.79 | $31.63 | $31.69 | $31.45 | 3,313 |
| 2024-09-12 | $31.27 | $31.60 | $31.25 | $31.60 | $31.35 | 15,573 |
| 2024-09-11 | $31.13 | $31.28 | $30.84 | $31.28 | $31.03 | 10,913 |
| 2024-09-10 | $31.04 | $31.17 | $30.96 | $31.17 | $30.92 | 11,606 |
| 2024-09-09 | $31.21 | $31.35 | $31.21 | $31.29 | $31.04 | 13,783 |
| 2024-09-06 | $31.51 | $31.51 | $30.99 | $31.00 | $30.76 | 11,871 |
| 2024-09-05 | $31.56 | $31.59 | $31.41 | $31.54 | $31.29 | 12,630 |
| 2024-09-04 | $31.39 | $31.48 | $31.38 | $31.44 | $31.19 | 15,316 |
| 2024-09-03 | $31.65 | $31.65 | $31.44 | $31.49 | $31.24 | 12,290 |
| 2024-08-30 | $31.92 | $31.99 | $31.79 | $31.98 | $31.73 | 14,216 |
| 2024-08-29 | $31.88 | $31.99 | $31.81 | $31.88 | $31.63 | 26,072 |
| 2024-08-28 | $31.88 | $31.90 | $31.71 | $31.78 | $31.53 | 18,059 |
| 2024-08-27 | $31.83 | $32.00 | $31.80 | $31.94 | $31.68 | 23,090 |
| 2024-08-26 | $31.77 | $31.81 | $31.72 | $31.72 | $31.47 | 6,539 |
| 2024-08-23 | $31.76 | $31.85 | $31.70 | $31.85 | $31.60 | 6,973 |
| 2024-08-22 | $31.42 | $31.42 | $31.25 | $31.25 | $31.00 | 13,286 |
| 2024-08-21 | $31.36 | $31.43 | $31.25 | $31.43 | $31.18 | 17,231 |
| 2024-08-20 | $31.24 | $31.27 | $31.17 | $31.22 | $30.97 | 11,003 |
| 2024-08-19 | $31.09 | $31.31 | $31.09 | $31.30 | $31.05 | 5,364 |
| 2024-08-16 | $30.88 | $30.97 | $30.88 | $30.96 | $30.96 | 19,448 |
| 2024-08-15 | $30.80 | $30.82 | $30.79 | $30.79 | $30.79 | 5,976 |
| 2024-08-14 | $30.42 | $30.49 | $30.41 | $30.49 | $30.49 | 4,520 |
| 2024-08-13 | $30.07 | $30.40 | $30.07 | $30.40 | $30.40 | 8,667 |
| 2024-08-12 | $29.90 | $29.96 | $29.88 | $29.93 | $29.93 | 14,292 |
| 2024-08-09 | $29.74 | $29.93 | $29.74 | $29.93 | $29.93 | 22,470 |
| 2024-08-08 | $29.61 | $29.83 | $29.50 | $29.83 | $29.83 | 27,479 |
| 2024-08-07 | $29.76 | $29.83 | $29.29 | $29.29 | $29.29 | 64,034 |
| 2024-08-06 | $29.13 | $29.44 | $29.13 | $29.30 | $29.30 | 33,490 |
| 2024-08-05 | $29.11 | $29.28 | $28.84 | $29.20 | $29.20 | 51,244 |
| 2024-08-02 | $29.85 | $29.89 | $29.67 | $29.89 | $29.89 | 23,233 |
| 2024-08-01 | $30.78 | $30.78 | $30.20 | $30.33 | $30.33 | 36,249 |
| 2024-07-31 | $31.08 | $31.20 | $31.00 | $31.10 | $31.10 | 25,431 |
| 2024-07-30 | $30.74 | $30.74 | $30.62 | $30.72 | $30.72 | 5,093 |
| 2024-07-29 | $30.65 | $30.65 | $30.55 | $30.60 | $30.60 | 4,929 |
| 2024-07-26 | $30.56 | $30.75 | $30.56 | $30.70 | $30.70 | 13,536 |
| 2024-07-25 | $30.23 | $30.53 | $30.22 | $30.37 | $30.37 | 42,874 |
| 2024-07-24 | $30.76 | $30.76 | $30.53 | $30.53 | $30.53 | 3,412 |
| 2024-07-23 | $30.83 | $30.88 | $30.78 | $30.86 | $30.86 | 28,929 |
| 2024-07-22 | $30.83 | $30.94 | $30.80 | $30.94 | $30.94 | 68,646 |
| 2024-07-19 | $30.69 | $30.74 | $30.54 | $30.61 | $30.61 | 3,308 |
| 2024-07-18 | $31.15 | $31.15 | $30.73 | $30.80 | $30.80 | 10,437 |
| 2024-07-17 | $31.04 | $31.07 | $31.00 | $31.05 | $31.05 | 12,267 |
| 2024-07-16 | $30.81 | $31.10 | $30.81 | $31.10 | $31.10 | 10,898 |
| 2024-07-15 | $31.03 | $31.03 | $30.89 | $30.90 | $30.90 | 22,509 |
| 2024-07-12 | $30.98 | $31.13 | $30.98 | $31.06 | $31.06 | 8,326 |
| 2024-07-11 | $30.85 | $30.91 | $30.81 | $30.81 | $30.81 | 8,943 |
| 2024-07-10 | $30.51 | $30.67 | $30.51 | $30.66 | $30.66 | 6,646 |
| 2024-07-09 | $30.30 | $30.31 | $30.18 | $30.26 | $30.26 | 8,778 |
| 2024-07-08 | $30.51 | $30.51 | $30.38 | $30.39 | $30.39 | 7,957 |
| 2024-07-05 | $30.53 | $30.53 | $30.35 | $30.50 | $30.50 | 18,089 |
| 2024-07-03 | $30.35 | $30.38 | $30.30 | $30.34 | $30.34 | 9,922 |
| 2024-07-02 | $29.84 | $30.00 | $29.84 | $29.99 | $29.99 | 40,931 |
| 2024-07-01 | $29.91 | $29.93 | $29.86 | $29.90 | $29.90 | 12,287 |
| 2024-06-28 | $30.33 | $30.33 | $30.22 | $30.27 | $30.27 | 2,964 |
| 2024-06-27 | $30.24 | $30.30 | $30.23 | $30.25 | $30.25 | 2,372 |
| 2024-06-26 | $30.12 | $30.21 | $30.12 | $30.21 | $30.21 | 13,452 |
| 2024-06-25 | $30.35 | $30.42 | $30.31 | $30.42 | $30.42 | 5,080 |
| 2024-06-24 | $30.34 | $30.50 | $30.34 | $30.40 | $30.40 | 9,843 |
| 2024-06-21 | $30.13 | $30.19 | $30.08 | $30.12 | $30.12 | 19,520 |
| 2024-06-20 | $30.32 | $30.35 | $30.27 | $30.34 | $30.34 | 22,071 |
| 2024-06-18 | $30.20 | $30.32 | $30.20 | $30.31 | $30.31 | 12,039 |
| 2024-06-17 | $29.97 | $30.18 | $29.97 | $30.17 | $30.17 | 8,788 |
| 2024-06-14 | $30.07 | $30.11 | $30.01 | $30.07 | $30.07 | 9,484 |
| 2024-06-13 | $30.54 | $30.54 | $30.26 | $30.36 | $30.36 | 35,066 |
| 2024-06-12 | $30.91 | $30.97 | $30.73 | $30.79 | $30.79 | 44,968 |
| 2024-06-11 | $30.41 | $30.52 | $30.39 | $30.46 | $30.46 | 19,912 |
| 2024-06-10 | $30.61 | $30.81 | $30.61 | $30.78 | $30.78 | 27,279 |
| 2024-06-07 | $30.80 | $30.86 | $30.74 | $30.75 | $30.75 | 17,868 |
| 2024-06-06 | $31.04 | $31.11 | $31.02 | $31.08 | $31.08 | 19,110 |
| 2024-06-05 | $31.02 | $31.03 | $30.89 | $31.03 | $31.03 | 7,648 |
| 2024-06-04 | $30.95 | $30.96 | $30.78 | $30.94 | $30.94 | 144,248 |
| 2024-06-03 | $31.07 | $31.08 | $30.96 | $31.07 | $31.07 | 87,969 |
| 2024-05-31 | $30.92 | $30.98 | $30.82 | $30.98 | $30.98 | 11,034 |
| 2024-05-30 | $30.68 | $30.78 | $30.68 | $30.73 | $30.73 | 10,109 |
| 2024-05-29 | $30.56 | $30.60 | $30.46 | $30.47 | $30.47 | 14,385 |
| 2024-05-28 | $31.10 | $31.10 | $30.90 | $30.97 | $30.97 | 6,026 |
| 2024-05-24 | $30.80 | $30.96 | $30.80 | $30.95 | $30.95 | 9,698 |
| 2024-05-23 | $30.90 | $30.90 | $30.61 | $30.65 | $30.65 | 15,921 |
| 2024-05-22 | $30.92 | $30.95 | $30.77 | $30.83 | $30.83 | 36,576 |
| 2024-05-21 | $31.07 | $31.18 | $31.07 | $31.14 | $31.14 | 30,336 |
| 2024-05-20 | $31.19 | $31.20 | $31.13 | $31.14 | $31.14 | 20,660 |
| 2024-05-17 | $31.00 | $31.11 | $31.00 | $31.10 | $31.10 | 7,993 |
| 2024-05-16 | $31.00 | $31.07 | $30.99 | $30.99 | $30.99 | 6,880 |
| 2024-05-15 | $30.94 | $31.13 | $30.94 | $31.13 | $31.13 | 10,624 |
| 2024-05-14 | $30.80 | $30.87 | $30.75 | $30.87 | $30.87 | 33,582 |
| 2024-05-13 | $30.67 | $30.72 | $30.60 | $30.61 | $30.61 | 20,141 |
| 2024-05-10 | $30.67 | $30.67 | $30.61 | $30.64 | $30.64 | 9,121 |
| 2024-05-09 | $30.44 | $30.61 | $30.44 | $30.60 | $30.60 | 35,304 |
| 2024-05-08 | $30.24 | $30.40 | $30.24 | $30.39 | $30.39 | 13,581 |
| 2024-05-07 | $30.50 | $30.52 | $30.41 | $30.44 | $30.44 | 34,532 |
| 2024-05-06 | $30.38 | $30.42 | $30.35 | $30.40 | $30.40 | 10,431 |
| 2024-05-03 | $30.19 | $30.23 | $30.10 | $30.23 | $30.23 | 15,295 |
| 2024-05-02 | $29.87 | $30.01 | $29.76 | $29.96 | $29.96 | 24,138 |
| 2024-05-01 | $29.56 | $29.89 | $29.52 | $29.58 | $29.58 | 39,997 |
| 2024-04-30 | $29.88 | $29.88 | $29.63 | $29.63 | $29.63 | 16,135 |
| 2024-04-29 | $29.92 | $30.01 | $29.92 | $29.99 | $29.99 | 18,101 |
| 2024-04-26 | $29.82 | $29.87 | $29.75 | $29.82 | $29.82 | 12,095 |
| 2024-04-25 | $29.38 | $29.67 | $29.33 | $29.62 | $29.62 | 23,795 |
| 2024-04-24 | $29.78 | $29.78 | $29.68 | $29.77 | $29.77 | 17,461 |
| 2024-04-23 | $29.79 | $29.89 | $29.79 | $29.86 | $29.86 | 13,036 |
| 2024-04-22 | $29.43 | $29.66 | $29.43 | $29.57 | $29.57 | 6,889 |
| 2024-04-19 | $29.37 | $29.37 | $29.23 | $29.28 | $29.28 | 13,326 |
| 2024-04-18 | $29.32 | $29.41 | $29.22 | $29.26 | $29.26 | 20,720 |
| 2024-04-17 | $29.39 | $29.43 | $29.21 | $29.30 | $29.30 | 8,618 |
| 2024-04-16 | $29.26 | $29.38 | $29.20 | $29.27 | $29.27 | 9,403 |
| 2024-04-15 | $30.02 | $30.04 | $29.55 | $29.61 | $29.61 | 22,029 |
| 2024-04-12 | $29.94 | $29.99 | $29.66 | $29.69 | $29.69 | 10,475 |
| 2024-04-11 | $30.16 | $30.17 | $29.92 | $30.13 | $30.13 | 13,348 |
| 2024-04-10 | $30.13 | $30.13 | $29.95 | $30.06 | $30.06 | 18,121 |
| 2024-04-09 | $30.58 | $30.59 | $30.34 | $30.47 | $30.47 | 15,377 |
| 2024-04-08 | $30.46 | $30.49 | $30.42 | $30.45 | $30.45 | 40,365 |
| 2024-04-05 | $30.17 | $30.33 | $30.14 | $30.31 | $30.31 | 12,648 |
| 2024-04-04 | $30.60 | $30.62 | $30.21 | $30.23 | $30.23 | 29,634 |
| 2024-04-03 | $30.20 | $30.47 | $30.20 | $30.42 | $30.42 | 51,817 |
| 2024-04-02 | $30.17 | $30.22 | $30.15 | $30.22 | $30.22 | 15,881 |
| 2024-04-01 | $30.52 | $30.52 | $30.36 | $30.43 | $30.43 | 21,595 |
| 2024-03-28 | $30.67 | $30.74 | $30.67 | $30.70 | $30.57 | 16,572 |
| 2024-03-27 | $30.62 | $30.77 | $30.62 | $30.76 | $30.63 | 43,323 |
| 2024-03-26 | $30.61 | $30.64 | $30.61 | $30.61 | $30.48 | 20,666 |
| 2024-03-25 | $30.49 | $30.57 | $30.49 | $30.49 | $30.36 | 15,694 |
| 2024-03-22 | $30.62 | $30.62 | $30.52 | $30.54 | $30.41 | 11,417 |
| 2024-03-21 | $30.62 | $30.67 | $30.59 | $30.59 | $30.46 | 23,451 |
| 2024-03-20 | $30.27 | $30.61 | $30.25 | $30.60 | $30.47 | 20,004 |
| 2024-03-19 | $30.18 | $30.33 | $30.17 | $30.28 | $30.15 | 20,429 |
| 2024-03-18 | $30.21 | $30.22 | $30.18 | $30.18 | $30.05 | 13,948 |
| 2024-03-15 | $30.24 | $30.25 | $30.17 | $30.20 | $30.20 | 7,939 |
| 2024-03-14 | $30.35 | $30.35 | $30.04 | $30.09 | $30.09 | 17,755 |
| 2024-03-13 | $30.23 | $30.30 | $30.23 | $30.27 | $30.27 | 13,624 |
| 2024-03-12 | $30.06 | $30.26 | $30.06 | $30.26 | $30.26 | 15,335 |
| 2024-03-11 | $30.04 | $30.07 | $29.96 | $30.06 | $30.06 | 7,451 |
| 2024-03-08 | $30.44 | $30.44 | $30.26 | $30.27 | $30.27 | 25,744 |
| 2024-03-07 | $30.31 | $30.36 | $30.27 | $30.34 | $30.34 | 136,670 |
| 2024-03-06 | $30.04 | $30.11 | $30.00 | $30.03 | $30.03 | 9,595 |
| 2024-03-05 | $29.74 | $29.83 | $29.66 | $29.70 | $29.70 | 31,075 |
| 2024-03-04 | $29.69 | $29.75 | $29.67 | $29.69 | $29.69 | 21,876 |
| 2024-03-01 | $29.72 | $29.79 | $29.72 | $29.79 | $29.79 | 7,773 |
| 2024-02-29 | $29.65 | $29.65 | $29.47 | $29.55 | $29.55 | 10,017 |
| 2024-02-28 | $29.50 | $29.54 | $29.50 | $29.51 | $29.51 | 4,907 |
| 2024-02-27 | $29.60 | $29.67 | $29.60 | $29.65 | $29.65 | 7,050 |
| 2024-02-26 | $29.62 | $29.62 | $29.52 | $29.58 | $29.58 | 9,002 |
| 2024-02-23 | $29.61 | $29.67 | $29.59 | $29.64 | $29.64 | 20,905 |
| 2024-02-22 | $29.56 | $29.58 | $29.49 | $29.58 | $29.58 | 4,368 |
| 2024-02-21 | $29.22 | $29.30 | $29.22 | $29.30 | $29.30 | 11,948 |
| 2024-02-20 | $29.29 | $29.31 | $29.23 | $29.26 | $29.26 | 8,164 |
| 2024-02-16 | $29.15 | $29.25 | $29.13 | $29.16 | $29.16 | 8,586 |
| 2024-02-15 | $28.95 | $29.15 | $28.95 | $29.13 | $29.13 | 7,158 |
| 2024-02-14 | $28.71 | $28.81 | $28.70 | $28.81 | $28.81 | 16,717 |
| 2024-02-13 | $28.60 | $28.65 | $28.43 | $28.52 | $28.52 | 11,287 |
| 2024-02-12 | $28.88 | $29.03 | $28.88 | $28.97 | $28.97 | 9,747 |
| 2024-02-09 | $28.80 | $28.91 | $28.77 | $28.89 | $28.89 | 6,654 |
| 2024-02-08 | $28.81 | $28.85 | $28.72 | $28.83 | $28.83 | 15,137 |
| 2024-02-07 | $28.95 | $28.96 | $28.91 | $28.94 | $28.94 | 6,364 |
| 2024-02-06 | $28.85 | $28.98 | $28.85 | $28.98 | $28.98 | 12,857 |
| 2024-02-05 | $28.85 | $28.85 | $28.70 | $28.82 | $28.82 | 14,393 |
| 2024-02-02 | $29.04 | $29.06 | $28.95 | $29.04 | $29.04 | 80,806 |
| 2024-02-01 | $29.08 | $29.27 | $29.05 | $29.27 | $29.27 | 16,000 |
| 2024-01-31 | $29.22 | $29.33 | $28.98 | $28.99 | $28.99 | 11,829 |
| 2024-01-30 | $29.07 | $29.11 | $29.00 | $29.08 | $29.08 | 37,784 |
| 2024-01-29 | $28.96 | $29.14 | $28.95 | $29.14 | $29.14 | 8,700 |
| 2024-01-26 | $29.01 | $29.01 | $28.93 | $28.96 | $28.96 | 37,604 |
| 2024-01-25 | $28.92 | $28.92 | $28.82 | $28.90 | $28.90 | 9,763 |
| 2024-01-24 | $29.00 | $29.01 | $28.84 | $28.85 | $28.85 | 10,988 |
| 2024-01-23 | $28.67 | $28.73 | $28.61 | $28.73 | $28.73 | 19,016 |
| 2024-01-22 | $28.77 | $28.86 | $28.77 | $28.80 | $28.80 | 10,404 |
| 2024-01-19 | $28.56 | $28.68 | $28.47 | $28.68 | $28.68 | 16,118 |
| 2024-01-18 | $28.61 | $28.66 | $28.51 | $28.66 | $28.66 | 562,496 |
| 2024-01-17 | $28.39 | $28.47 | $28.39 | $28.47 | $28.47 | 2,863 |
| 2024-01-16 | $28.86 | $28.88 | $28.69 | $28.72 | $28.72 | 6,968 |
| 2024-01-12 | $29.25 | $29.27 | $29.10 | $29.14 | $29.14 | 20,156 |
| 2024-01-11 | $29.14 | $29.14 | $28.85 | $29.07 | $29.07 | 8,627 |
| 2024-01-10 | $29.04 | $29.10 | $29.02 | $29.09 | $29.09 | 14,008 |
| 2024-01-09 | $29.00 | $29.00 | $28.93 | $28.95 | $28.95 | 12,733 |
| 2024-01-08 | $28.98 | $29.18 | $28.98 | $29.18 | $29.18 | 6,137 |
| 2024-01-05 | $28.82 | $29.10 | $28.82 | $28.89 | $28.89 | 12,008 |
| 2024-01-04 | $28.78 | $28.95 | $28.78 | $28.84 | $28.84 | 9,069 |
| 2024-01-03 | $28.69 | $28.74 | $28.60 | $28.73 | $28.73 | 7,418 |
| 2024-01-02 | $28.89 | $29.03 | $28.88 | $28.88 | $28.88 | 24,853 |
| 2023-12-29 | $29.18 | $29.26 | $29.14 | $29.17 | $29.17 | 9,410 |
| 2023-12-28 | $29.25 | $29.26 | $29.12 | $29.12 | $29.12 | 52,705 |
| 2023-12-27 | $29.27 | $29.40 | $29.27 | $29.38 | $29.20 | 9,991 |
| 2023-12-26 | $29.16 | $29.30 | $29.16 | $29.25 | $29.07 | 9,108 |
| 2023-12-22 | $29.23 | $29.23 | $29.12 | $29.15 | $28.97 | 5,902 |
| 2023-12-21 | $28.98 | $29.08 | $28.90 | $29.08 | $28.90 | 18,276 |
| 2023-12-20 | $28.88 | $28.98 | $28.64 | $28.64 | $28.46 | 11,341 |
| 2023-12-19 | $28.84 | $28.89 | $28.82 | $28.89 | $28.71 | 9,795 |
| 2023-12-18 | $28.70 | $28.71 | $28.60 | $28.66 | $28.49 | 14,150 |
| 2023-12-15 | $28.76 | $28.77 | $28.56 | $28.56 | $28.38 | 15,295 |
| 2023-12-14 | $28.88 | $28.98 | $28.85 | $28.89 | $28.71 | 13,961 |
| 2023-12-13 | $28.27 | $28.68 | $28.16 | $28.67 | $28.50 | 9,772 |
| 2023-12-12 | $28.23 | $28.31 | $28.19 | $28.29 | $28.12 | 12,796 |
| 2023-12-11 | $28.23 | $28.33 | $28.23 | $28.33 | $28.15 | 14,914 |
| 2023-12-08 | $28.22 | $28.27 | $28.17 | $28.26 | $28.09 | 6,377 |
| 2023-12-07 | $28.15 | $28.28 | $28.08 | $28.25 | $28.08 | 10,438 |
| 2023-12-06 | $28.26 | $28.28 | $28.08 | $28.08 | $27.91 | 9,012 |
| 2023-12-05 | $28.00 | $28.03 | $27.98 | $27.98 | $27.81 | 5,536 |
| 2023-12-04 | $28.01 | $28.13 | $28.00 | $28.06 | $27.89 | 5,858 |
| 2023-12-01 | $28.04 | $28.32 | $28.04 | $28.32 | $28.15 | 15,650 |
| 2023-11-30 | $28.01 | $28.04 | $27.99 | $28.00 | $27.83 | 17,076 |
| 2023-11-29 | $28.07 | $28.11 | $27.98 | $28.03 | $27.86 | 11,146 |
| 2023-11-28 | $27.99 | $28.07 | $27.97 | $27.98 | $27.81 | 10,083 |
| 2023-11-27 | $27.90 | $27.94 | $27.90 | $27.92 | $27.75 | 3,862 |
| 2023-11-24 | $27.87 | $27.97 | $27.87 | $27.97 | $27.80 | 2,591 |
| 2023-11-22 | $27.72 | $27.75 | $27.61 | $27.74 | $27.57 | 24,952 |
| 2023-11-21 | $27.79 | $27.83 | $27.67 | $27.69 | $27.52 | 19,931 |
| 2023-11-20 | $27.76 | $27.86 | $27.76 | $27.82 | $27.65 | 9,819 |
| 2023-11-17 | $27.67 | $27.75 | $27.63 | $27.74 | $27.57 | 7,397 |
| 2023-11-16 | $27.35 | $27.45 | $27.31 | $27.35 | $27.18 | 8,761 |
| 2023-11-15 | $27.45 | $27.54 | $27.41 | $27.42 | $27.25 | 28,872 |
| 2023-11-14 | $27.28 | $27.53 | $27.28 | $27.50 | $27.33 | 11,189 |
| 2023-11-13 | $26.76 | $26.88 | $26.67 | $26.87 | $26.70 | 11,164 |
| 2023-11-10 | $26.62 | $26.74 | $26.47 | $26.74 | $26.74 | 8,958 |
| 2023-11-09 | $26.78 | $26.81 | $26.55 | $26.56 | $26.56 | 10,562 |
| 2023-11-08 | $26.55 | $26.63 | $26.47 | $26.54 | $26.54 | 79,929 |
| 2023-11-07 | $26.65 | $26.71 | $26.60 | $26.65 | $26.65 | 8,672 |
| 2023-11-06 | $26.98 | $26.99 | $26.85 | $26.88 | $26.88 | 26,333 |
| 2023-11-03 | $26.98 | $27.10 | $26.95 | $26.99 | $26.99 | 130,902 |
| 2023-11-02 | $26.68 | $26.77 | $26.62 | $26.77 | $26.77 | 1,013,999 |
| 2023-11-01 | $26.10 | $26.25 | $26.10 | $26.25 | $26.25 | 15,831 |
| 2023-10-31 | $25.98 | $26.03 | $25.93 | $26.03 | $26.03 | 3,762 |
| 2023-10-30 | $25.81 | $25.92 | $25.81 | $25.92 | $25.92 | 1,708 |
| 2023-10-27 | $25.77 | $25.77 | $25.59 | $25.61 | $25.61 | 4,117 |
| 2023-10-26 | $25.75 | $25.79 | $25.63 | $25.66 | $25.66 | 6,984 |
| 2023-10-25 | $25.90 | $25.94 | $25.78 | $25.79 | $25.79 | 8,447 |
| 2023-10-24 | $25.97 | $25.99 | $25.90 | $25.97 | $25.97 | 12,695 |
| 2023-10-23 | $25.73 | $25.97 | $25.73 | $25.85 | $25.85 | 5,267 |
| 2023-10-20 | $25.98 | $26.01 | $25.86 | $25.86 | $25.86 | 6,669 |
| 2023-10-19 | $26.23 | $26.23 | $26.06 | $26.08 | $26.08 | 6,302 |
| 2023-10-18 | $26.47 | $26.47 | $26.25 | $26.29 | $26.29 | 2,472 |
| 2023-10-17 | $26.53 | $26.74 | $26.53 | $26.69 | $26.69 | 10,630 |
| 2023-10-16 | $26.55 | $26.69 | $26.55 | $26.69 | $26.69 | 8,811 |
| 2023-10-13 | $26.67 | $26.68 | $26.45 | $26.48 | $26.48 | 7,426 |
| 2023-10-12 | $26.98 | $26.98 | $26.67 | $26.70 | $26.70 | 9,575 |
| 2023-10-11 | $26.93 | $26.97 | $26.93 | $26.96 | $26.96 | 11,244 |
| 2023-10-10 | $26.83 | $26.96 | $26.83 | $26.88 | $26.88 | 10,312 |
| 2023-10-09 | $26.34 | $26.54 | $26.34 | $26.52 | $26.52 | 5,708 |
| 2023-10-06 | $26.18 | $26.57 | $26.08 | $26.54 | $26.54 | 4,290 |
| 2023-10-05 | $26.21 | $26.27 | $26.16 | $26.26 | $26.26 | 15,204 |
| 2023-10-04 | $26.03 | $26.03 | $25.83 | $26.01 | $26.01 | 12,846 |
| 2023-10-03 | $26.16 | $26.23 | $26.00 | $26.05 | $26.05 | 41,049 |
| 2023-10-02 | $26.56 | $26.56 | $26.42 | $26.47 | $26.47 | 36,085 |
| 2023-09-29 | $27.36 | $27.36 | $27.04 | $27.05 | $26.85 | 11,354 |
| 2023-09-28 | $27.04 | $27.26 | $27.04 | $27.23 | $27.03 | 5,279 |
| 2023-09-27 | $27.09 | $27.09 | $26.85 | $27.01 | $26.81 | 4,974 |
| 2023-09-26 | $27.27 | $27.27 | $27.05 | $27.06 | $26.86 | 4,575 |
| 2023-09-25 | $27.32 | $27.40 | $27.25 | $27.40 | $27.19 | 5,820 |
| 2023-09-22 | $27.62 | $27.69 | $27.50 | $27.50 | $27.29 | 5,075 |
| 2023-09-21 | $27.63 | $27.72 | $27.52 | $27.52 | $27.31 | 6,720 |
| 2023-09-20 | $28.07 | $28.19 | $27.89 | $27.89 | $27.68 | 25,859 |
| 2023-09-19 | $27.99 | $27.99 | $27.91 | $27.95 | $27.74 | 14,727 |
| 2023-09-18 | $27.90 | $27.91 | $27.80 | $27.89 | $27.68 | 10,846 |
| 2023-09-15 | $28.07 | $28.14 | $27.96 | $27.97 | $27.76 | 8,892 |
| 2023-09-14 | $27.91 | $28.08 | $27.91 | $28.06 | $27.85 | 131,265 |
| 2023-09-13 | $27.72 | $27.77 | $27.64 | $27.70 | $27.49 | 12,532 |
| 2023-09-12 | $27.75 | $27.79 | $27.75 | $27.76 | $27.55 | 8,066 |
| 2023-09-11 | $27.78 | $27.85 | $27.78 | $27.83 | $27.62 | 738,898 |
| 2023-09-08 | $27.59 | $27.59 | $27.50 | $27.51 | $27.31 | 3,729 |
| 2023-09-07 | $27.57 | $27.63 | $27.51 | $27.55 | $27.35 | 5,092 |
| 2023-09-06 | $27.70 | $27.73 | $27.57 | $27.62 | $27.41 | 4,911 |
| 2023-09-05 | $27.72 | $27.75 | $27.67 | $27.67 | $27.46 | 4,921 |
| 2023-09-01 | $27.94 | $27.94 | $27.87 | $27.89 | $27.68 | 8,690 |
| 2023-08-31 | $27.98 | $27.98 | $27.81 | $27.90 | $27.69 | 2,026 |
| 2023-08-30 | $27.99 | $27.99 | $27.94 | $27.95 | $27.74 | 2,868 |
| 2023-08-29 | $27.55 | $27.95 | $27.55 | $27.95 | $27.74 | 2,250 |
| 2023-08-28 | $27.56 | $27.59 | $27.55 | $27.59 | $27.38 | 1,219 |
| 2023-08-25 | $27.33 | $27.36 | $27.24 | $27.33 | $27.13 | 3,160 |
| 2023-08-24 | $27.38 | $27.41 | $27.17 | $27.17 | $26.96 | 4,219 |
| 2023-08-23 | $27.31 | $27.51 | $27.31 | $27.51 | $27.30 | 13,335 |
| 2023-08-22 | $27.32 | $27.34 | $27.25 | $27.25 | $27.05 | 2,275 |
| 2023-08-21 | $27.25 | $27.32 | $27.24 | $27.31 | $27.31 | 4,964 |
| 2023-08-18 | $27.08 | $27.24 | $27.08 | $27.21 | $27.21 | 3,438 |
| 2023-08-17 | $27.42 | $27.42 | $27.20 | $27.24 | $27.24 | 4,760 |
| 2023-08-16 | $27.55 | $27.59 | $27.39 | $27.39 | $27.39 | 1,243 |
| 2023-08-15 | $27.70 | $27.70 | $27.53 | $27.55 | $27.55 | 5,117 |
| 2023-08-14 | $27.76 | $27.89 | $27.76 | $27.87 | $27.87 | 3,550 |
| 2023-08-11 | $27.98 | $28.02 | $27.95 | $27.98 | $27.98 | 4,261 |
| 2023-08-10 | $28.41 | $28.41 | $28.12 | $28.12 | $28.12 | 3,060 |
| 2023-08-09 | $28.08 | $28.14 | $28.04 | $28.07 | $28.07 | 2,723 |
| 2023-08-08 | $27.84 | $28.04 | $27.84 | $28.04 | $28.04 | 5,525 |
| 2023-08-07 | $28.03 | $28.17 | $28.03 | $28.17 | $28.17 | 1,849 |
| 2023-08-04 | $28.09 | $28.19 | $27.94 | $27.96 | $27.96 | 6,259 |
| 2023-08-03 | $27.72 | $27.85 | $27.72 | $27.85 | $27.85 | 632 |
| 2023-08-02 | $28.12 | $28.14 | $27.91 | $27.94 | $27.94 | 10,325 |
| 2023-08-01 | $28.43 | $28.43 | $28.40 | $28.42 | $28.42 | 9,301 |
| 2023-07-31 | $28.75 | $28.76 | $28.71 | $28.72 | $28.72 | 1,951 |
| 2023-07-28 | $28.71 | $28.81 | $28.70 | $28.73 | $28.73 | 7,874 |
| 2023-07-27 | $28.81 | $28.81 | $28.53 | $28.53 | $28.53 | 20,899 |
| 2023-07-26 | $28.44 | $28.64 | $28.44 | $28.64 | $28.64 | 6,695 |
| 2023-07-25 | $28.52 | $28.57 | $28.52 | $28.57 | $28.57 | 3,827 |
| 2023-07-24 | $28.51 | $28.55 | $28.48 | $28.48 | $28.48 | 7,059 |
| 2023-07-21 | $28.43 | $28.50 | $28.43 | $28.49 | $28.49 | 5,420 |
| 2023-07-20 | $28.56 | $28.56 | $28.47 | $28.47 | $28.47 | 6,535 |
| 2023-07-19 | $28.57 | $28.59 | $28.54 | $28.58 | $28.58 | 5,064 |
| 2023-07-18 | $28.56 | $28.56 | $28.48 | $28.54 | $28.54 | 6,959 |
| 2023-07-17 | $28.33 | $28.39 | $28.32 | $28.37 | $28.37 | 3,316 |
| 2023-07-14 | $28.49 | $28.50 | $28.38 | $28.38 | $28.38 | 8,626 |
| 2023-07-13 | $28.48 | $28.59 | $28.48 | $28.57 | $28.57 | 4,578 |
| 2023-07-12 | $28.08 | $28.22 | $28.08 | $28.18 | $28.18 | 32,821 |
| 2023-07-11 | $27.53 | $27.71 | $27.53 | $27.71 | $27.71 | 6,291 |
| 2023-07-10 | $27.46 | $27.50 | $27.43 | $27.49 | $27.49 | 5,559 |
| 2023-07-07 | $27.28 | $27.48 | $27.28 | $27.42 | $27.42 | 18,726 |
| 2023-07-06 | $27.22 | $27.22 | $27.03 | $27.16 | $27.16 | 10,740 |
| 2023-07-05 | $27.63 | $27.64 | $27.55 | $27.56 | $27.56 | 20,696 |
| 2023-07-03 | $27.79 | $27.88 | $27.79 | $27.87 | $27.87 | 5,387 |
| 2023-06-30 | $28.17 | $28.18 | $28.13 | $28.15 | $27.80 | 37,874 |
| 2023-06-29 | $27.73 | $27.83 | $27.73 | $27.83 | $27.48 | 5,635 |
| 2023-06-28 | $27.83 | $27.91 | $27.72 | $27.87 | $27.52 | 5,294 |
| 2023-06-27 | $27.63 | $27.85 | $27.63 | $27.84 | $27.49 | 9,256 |
| 2023-06-26 | $27.55 | $27.66 | $27.55 | $27.62 | $27.28 | 6,949 |
| 2023-06-23 | $27.50 | $27.60 | $27.50 | $27.54 | $27.20 | 11,323 |
| 2023-06-22 | $27.94 | $27.97 | $27.92 | $27.93 | $27.58 | 8,813 |
| 2023-06-21 | $28.06 | $28.18 | $28.06 | $28.13 | $27.78 | 4,562 |
| 2023-06-20 | $28.08 | $28.08 | $27.99 | $28.04 | $27.69 | 6,342 |
| 2023-06-16 | $28.55 | $28.55 | $28.38 | $28.38 | $28.38 | 3,040 |
| 2023-06-15 | $28.19 | $28.47 | $28.19 | $28.43 | $28.43 | 9,580 |
| 2023-06-14 | $28.32 | $28.33 | $28.08 | $28.17 | $28.17 | 9,001 |
| 2023-06-13 | $28.06 | $28.14 | $28.05 | $28.08 | $28.08 | 5,964 |
| 2023-06-12 | $27.79 | $27.84 | $27.77 | $27.84 | $27.84 | 4,152 |
| 2023-06-09 | $27.79 | $27.81 | $27.76 | $27.77 | $27.77 | 2,746 |
| 2023-06-08 | $27.66 | $27.80 | $27.62 | $27.80 | $27.80 | 12,792 |
| 2023-06-07 | $27.60 | $27.69 | $27.49 | $27.51 | $27.51 | 11,497 |
| 2023-06-06 | $27.56 | $27.70 | $27.56 | $27.70 | $27.70 | 18,207 |
| 2023-06-05 | $27.50 | $27.57 | $27.46 | $27.47 | $27.47 | 14,326 |
| 2023-06-02 | $27.57 | $27.60 | $27.53 | $27.59 | $27.59 | 14,370 |
| 2023-06-01 | $26.94 | $27.22 | $26.94 | $27.20 | $27.20 | 22,246 |
| 2023-05-31 | $26.82 | $26.83 | $26.64 | $26.81 | $26.81 | 10,650 |
| 2023-05-30 | $27.28 | $27.28 | $27.05 | $27.11 | $27.11 | 7,368 |
| 2023-05-26 | $27.24 | $27.38 | $27.24 | $27.36 | $27.36 | 20,309 |
| 2023-05-25 | $27.16 | $27.22 | $27.10 | $27.18 | $27.18 | 6,717 |
| 2023-05-24 | $27.30 | $27.32 | $27.27 | $27.28 | $27.28 | 20,491 |
| 2023-05-23 | $27.73 | $27.78 | $27.62 | $27.62 | $27.62 | 6,108 |
| 2023-05-22 | $27.91 | $27.98 | $27.90 | $27.93 | $27.93 | 6,017 |
| 2023-05-19 | $27.85 | $27.94 | $27.85 | $27.90 | $27.90 | 4,985 |
| 2023-05-18 | $27.75 | $27.82 | $27.68 | $27.82 | $27.82 | 10,834 |
| 2023-05-17 | $27.82 | $27.95 | $27.76 | $27.93 | $27.93 | 9,524 |
| 2023-05-16 | $27.88 | $27.90 | $27.81 | $27.82 | $27.82 | 20,208 |
| 2023-05-15 | $28.01 | $28.09 | $28.01 | $28.09 | $28.09 | 1,542 |
| 2023-05-12 | $27.93 | $27.99 | $27.77 | $27.85 | $27.85 | 150,966 |
| 2023-05-11 | $27.84 | $27.95 | $27.84 | $27.95 | $27.95 | 2,474 |
| 2023-05-10 | $28.19 | $28.19 | $28.01 | $28.08 | $28.08 | 3,707 |
| 2023-05-09 | $28.08 | $28.20 | $28.08 | $28.17 | $28.17 | 8,402 |
| 2023-05-08 | $28.23 | $28.26 | $28.20 | $28.21 | $28.21 | 4,477 |
| 2023-05-05 | $27.97 | $28.21 | $27.97 | $28.17 | $28.17 | 56,738 |
| 2023-05-04 | $27.68 | $27.83 | $27.67 | $27.74 | $27.74 | 3,446 |
| 2023-05-03 | $27.83 | $27.98 | $27.82 | $27.83 | $27.83 | 44,569 |
| 2023-05-02 | $27.83 | $27.83 | $27.67 | $27.78 | $27.78 | 8,356 |
| 2023-05-01 | $28.22 | $28.22 | $28.06 | $28.13 | $28.13 | 45,738 |
| 2023-04-28 | $28.00 | $28.18 | $28.00 | $28.18 | $28.18 | 2,762 |
| 2023-04-27 | $28.03 | $28.15 | $27.90 | $28.15 | $28.15 | 6,419 |
| 2023-04-26 | $27.91 | $27.98 | $27.82 | $27.85 | $27.85 | 3,262 |
| 2023-04-25 | $28.16 | $28.16 | $27.82 | $27.82 | $27.82 | 3,571 |
| 2023-04-24 | $28.13 | $28.23 | $28.13 | $28.22 | $28.22 | 12,357 |
| 2023-04-21 | $28.06 | $28.15 | $28.05 | $28.15 | $28.15 | 2,146 |
| 2023-04-20 | $28.01 | $28.11 | $28.00 | $28.05 | $28.05 | 3,119 |
| 2023-04-19 | $28.09 | $28.13 | $28.09 | $28.11 | $28.11 | 33,482 |
| 2023-04-18 | $28.19 | $28.23 | $28.14 | $28.23 | $28.23 | 4,463 |
| 2023-04-17 | $28.02 | $28.06 | $27.98 | $28.06 | $28.06 | 3,970 |
| 2023-04-14 | $28.18 | $28.18 | $27.98 | $28.08 | $28.08 | 9,842 |
| 2023-04-13 | $28.05 | $28.19 | $28.05 | $28.17 | $28.17 | 18,478 |
| 2023-04-12 | $27.90 | $28.00 | $27.86 | $27.87 | $27.87 | 4,345 |
| 2023-04-11 | $27.66 | $27.75 | $27.64 | $27.70 | $27.70 | 12,654 |
| 2023-04-10 | $27.44 | $27.57 | $27.42 | $27.57 | $27.57 | 10,555 |
| 2023-04-06 | $27.46 | $27.64 | $27.46 | $27.59 | $27.59 | 7,732 |
| 2023-04-05 | $27.56 | $27.56 | $27.37 | $27.46 | $27.46 | 4,606 |
| 2023-04-04 | $27.74 | $27.74 | $27.62 | $27.67 | $27.67 | 5,347 |
| 2023-04-03 | $27.50 | $27.69 | $27.50 | $27.65 | $27.65 | 66,217 |
| 2023-03-31 | $27.62 | $27.63 | $27.56 | $27.58 | $27.40 | 36,424 |
| 2023-03-30 | $27.48 | $27.48 | $27.46 | $27.48 | $27.30 | 914 |
| 2023-03-29 | $27.13 | $27.18 | $27.09 | $27.18 | $27.00 | 13,728 |
| 2023-03-28 | $26.89 | $26.95 | $26.87 | $26.92 | $26.75 | 7,467 |
| 2023-03-27 | $26.76 | $26.87 | $26.72 | $26.85 | $26.68 | 23,757 |
| 2023-03-24 | $26.53 | $26.60 | $26.38 | $26.56 | $26.39 | 6,205 |
| 2023-03-23 | $26.99 | $27.04 | $26.63 | $26.71 | $26.54 | 3,394 |
| 2023-03-22 | $26.81 | $27.14 | $26.74 | $26.74 | $26.57 | 23,248 |
| 2023-03-21 | $26.85 | $26.85 | $26.71 | $26.82 | $26.65 | 20,390 |
| 2023-03-20 | $26.27 | $26.46 | $26.27 | $26.45 | $26.28 | 24,518 |
| 2023-03-17 | $26.16 | $26.16 | $26.01 | $26.05 | $25.88 | 7,544 |
| 2023-03-16 | $25.88 | $26.33 | $25.88 | $26.33 | $26.16 | 44,006 |
| 2023-03-15 | $25.96 | $26.09 | $25.76 | $26.05 | $25.88 | 16,889 |
| 2023-03-14 | $26.77 | $26.85 | $26.72 | $26.85 | $26.68 | 6,630 |
| 2023-03-13 | $26.57 | $26.71 | $26.57 | $26.63 | $26.46 | 5,768 |
| 2023-03-10 | $27.14 | $27.23 | $26.91 | $26.91 | $26.74 | 17,427 |
| 2023-03-09 | $27.35 | $27.39 | $27.10 | $27.10 | $26.92 | 2,131 |
| 2023-03-08 | $27.21 | $27.39 | $27.21 | $27.30 | $27.12 | 14,843 |
| 2023-03-07 | $27.53 | $27.53 | $27.14 | $27.15 | $26.97 | 11,162 |
| 2023-03-06 | $27.65 | $27.69 | $27.57 | $27.59 | $27.42 | 9,946 |
| 2023-03-03 | $27.42 | $27.68 | $27.42 | $27.65 | $27.47 | 5,530 |
| 2023-03-02 | $27.07 | $27.30 | $27.07 | $27.28 | $27.11 | 8,152 |
| 2023-03-01 | $27.20 | $27.29 | $27.17 | $27.22 | $27.05 | 14,602 |
| 2023-02-28 | $27.18 | $27.20 | $27.04 | $27.04 | $26.87 | 15,974 |
| 2023-02-27 | $27.22 | $27.27 | $27.13 | $27.22 | $27.04 | 45,392 |
| 2023-02-24 | $26.89 | $26.94 | $26.84 | $26.92 | $26.75 | 12,184 |
| 2023-02-23 | $27.24 | $27.27 | $27.09 | $27.24 | $27.07 | 75,778 |
| 2023-02-22 | $27.23 | $27.27 | $27.10 | $27.11 | $26.93 | 14,432 |
| 2023-02-21 | $27.42 | $27.48 | $27.30 | $27.30 | $27.12 | 33,871 |
| 2023-02-17 | $27.36 | $27.57 | $27.30 | $27.54 | $27.36 | 32,366 |
| 2023-02-16 | $27.33 | $27.57 | $27.33 | $27.44 | $27.26 | 63,938 |
| 2023-02-15 | $27.31 | $27.48 | $27.29 | $27.48 | $27.30 | 98,843 |
| 2023-02-14 | $27.42 | $27.66 | $27.39 | $27.58 | $27.41 | 21,089 |
| 2023-02-13 | $27.28 | $27.50 | $27.28 | $27.49 | $27.31 | 22,921 |
| 2023-02-10 | $27.24 | $27.28 | $27.16 | $27.27 | $27.10 | 5,483 |
| 2023-02-09 | $27.54 | $27.54 | $27.26 | $27.29 | $27.11 | 36,778 |
| 2023-02-08 | $27.40 | $27.41 | $27.25 | $27.27 | $27.10 | 14,951 |
| 2023-02-07 | $27.04 | $27.38 | $27.02 | $27.35 | $27.17 | 16,441 |
| 2023-02-06 | $27.09 | $27.11 | $27.00 | $27.11 | $26.93 | 11,702 |
| 2023-02-03 | $27.37 | $27.49 | $27.27 | $27.32 | $27.14 | 13,428 |
| 2023-02-02 | $27.80 | $27.80 | $27.57 | $27.65 | $27.48 | 17,786 |
| 2023-02-01 | $27.58 | $27.85 | $27.48 | $27.81 | $27.63 | 7,695 |
| 2023-01-31 | $27.39 | $27.59 | $27.34 | $27.59 | $27.41 | 14,324 |
| 2023-01-30 | $27.44 | $27.55 | $27.38 | $27.38 | $27.20 | 7,012 |
| 2023-01-27 | $27.47 | $27.59 | $27.43 | $27.56 | $27.38 | 35,974 |
| 2023-01-26 | $27.57 | $27.59 | $27.43 | $27.58 | $27.40 | 15,646 |
| 2023-01-25 | $27.28 | $27.55 | $27.28 | $27.53 | $27.36 | 29,942 |
| 2023-01-24 | $27.29 | $27.42 | $27.28 | $27.39 | $27.21 | 63,873 |
| 2023-01-23 | $27.41 | $27.43 | $27.32 | $27.40 | $27.22 | 55,189 |
| 2023-01-20 | $27.22 | $27.33 | $27.22 | $27.33 | $27.16 | 16,451 |
| 2023-01-19 | $27.04 | $27.14 | $26.94 | $27.09 | $26.92 | 36,690 |
| 2023-01-18 | $27.48 | $27.50 | $27.11 | $27.11 | $26.93 | 89,293 |
| 2023-01-17 | $27.22 | $27.25 | $27.13 | $27.20 | $27.02 | 70,602 |
| 2023-01-13 | $26.90 | $27.15 | $26.90 | $27.15 | $26.97 | 59,159 |
| 2023-01-12 | $26.60 | $27.01 | $26.60 | $26.99 | $26.81 | 6,213 |
| 2023-01-11 | $26.51 | $26.56 | $26.44 | $26.56 | $26.39 | 17,135 |
| 2023-01-10 | $26.39 | $26.45 | $26.34 | $26.45 | $26.28 | 4,333 |
| 2023-01-09 | $26.57 | $26.63 | $26.42 | $26.42 | $26.25 | 14,478 |
| 2023-01-06 | $25.83 | $26.34 | $25.83 | $26.31 | $26.14 | 8,537 |
| 2023-01-05 | $25.68 | $25.73 | $25.66 | $25.68 | $25.51 | 1,008 |
| 2023-01-04 | $25.85 | $26.02 | $25.85 | $25.92 | $25.75 | 11,292 |
| 2023-01-03 | $25.82 | $25.97 | $25.69 | $25.77 | $25.60 | 18,538 |
| 2022-12-30 | $25.64 | $25.75 | $25.61 | $25.64 | $25.47 | 15,005 |
| 2022-12-29 | $25.78 | $25.83 | $25.78 | $25.82 | $25.65 | 1,049 |
| 2022-12-28 | $25.78 | $25.83 | $25.68 | $25.68 | $25.31 | 9,741 |
| 2022-12-27 | $25.92 | $26.00 | $25.86 | $25.93 | $25.55 | 10,290 |
| 2022-12-23 | $25.73 | $25.89 | $25.68 | $25.89 | $25.51 | 18,843 |
| 2022-12-22 | $25.84 | $25.84 | $25.56 | $25.74 | $25.37 | 15,844 |
| 2022-12-21 | $25.82 | $25.92 | $25.82 | $25.90 | $25.53 | 10,807 |
| 2022-12-20 | $25.58 | $25.76 | $25.58 | $25.64 | $25.27 | 8,782 |
| 2022-12-19 | $25.65 | $25.65 | $25.46 | $25.50 | $25.13 | 4,980 |
| 2022-12-16 | $25.50 | $25.58 | $25.43 | $25.56 | $25.19 | 5,170 |
| 2022-12-15 | $25.74 | $25.76 | $25.72 | $25.72 | $25.72 | 9,398 |
| 2022-12-14 | $26.33 | $26.33 | $25.99 | $26.24 | $26.24 | 1,784 |
| 2022-12-13 | $26.45 | $26.47 | $26.21 | $26.26 | $26.26 | 4,531 |
| 2022-12-12 | $25.85 | $25.91 | $25.79 | $25.91 | $25.91 | 1,012 |
| 2022-12-09 | $25.94 | $26.00 | $25.87 | $25.87 | $25.87 | 935 |
| 2022-12-08 | $25.88 | $25.91 | $25.83 | $25.86 | $25.86 | 1,476 |
| 2022-12-07 | $25.84 | $25.86 | $25.75 | $25.78 | $25.78 | 2,439 |
| 2022-12-06 | $25.90 | $25.90 | $25.66 | $25.75 | $25.75 | 36,032 |
| 2022-12-05 | $26.17 | $26.17 | $25.82 | $25.86 | $25.86 | 10,259 |
| 2022-12-02 | $26.05 | $26.28 | $26.05 | $26.20 | $26.20 | 6,400 |
| 2022-12-01 | $26.30 | $26.30 | $26.15 | $26.24 | $26.24 | 50,336 |
| 2022-11-30 | $25.79 | $26.11 | $25.68 | $26.06 | $26.06 | 7,638 |
| 2022-11-29 | $25.72 | $25.82 | $25.66 | $25.67 | $25.67 | 51,481 |
| 2022-11-28 | $25.80 | $25.87 | $25.60 | $25.60 | $25.60 | 4,676 |
| 2022-11-25 | $25.86 | $25.96 | $25.85 | $25.94 | $25.94 | 6,359 |
| 2022-11-23 | $25.70 | $25.79 | $25.66 | $25.76 | $25.76 | 13,643 |
| 2022-11-22 | $25.43 | $25.55 | $25.41 | $25.55 | $25.55 | 2,716 |
| 2022-11-21 | $25.10 | $25.14 | $25.04 | $25.13 | $25.13 | 8,681 |
| 2022-11-18 | $25.31 | $25.31 | $25.21 | $25.27 | $25.27 | 15,278 |
| 2022-11-17 | $24.96 | $25.23 | $24.96 | $25.23 | $25.23 | 282,964 |
| 2022-11-16 | $25.25 | $25.25 | $25.17 | $25.24 | $25.24 | 1,776 |
| 2022-11-15 | $25.43 | $25.43 | $25.19 | $25.25 | $25.25 | 4,658 |
| 2022-11-14 | $25.23 | $25.30 | $25.13 | $25.13 | $25.13 | 18,016 |
| 2022-11-11 | $25.12 | $25.38 | $25.12 | $25.38 | $25.38 | 7,123 |
| 2022-11-10 | $24.72 | $25.04 | $24.72 | $25.04 | $25.04 | 12,414 |
| 2022-11-09 | $24.06 | $24.19 | $23.91 | $23.91 | $23.91 | 8,960 |
| 2022-11-08 | $24.15 | $24.38 | $24.15 | $24.27 | $24.27 | 4,779 |
| 2022-11-07 | $24.05 | $24.16 | $24.02 | $24.06 | $24.06 | 4,667 |
| 2022-11-04 | $23.81 | $23.97 | $23.68 | $23.97 | $23.97 | 2,233 |
| 2022-11-03 | $23.05 | $23.28 | $23.05 | $23.20 | $23.20 | 3,976 |
| 2022-11-02 | $23.67 | $23.67 | $23.37 | $23.37 | $23.37 | 2,239 |
| 2022-11-01 | $23.76 | $23.76 | $23.57 | $23.65 | $23.65 | 3,331 |
| 2022-10-31 | $23.41 | $23.44 | $23.30 | $23.43 | $23.43 | 104,062 |
| 2022-10-28 | $23.47 | $23.62 | $23.42 | $23.62 | $23.62 | 8,161 |
| 2022-10-27 | $23.56 | $23.68 | $23.44 | $23.44 | $23.44 | 8,518 |
| 2022-10-26 | $23.47 | $23.63 | $23.44 | $23.58 | $23.58 | 4,322 |
| 2022-10-25 | $23.12 | $23.37 | $23.12 | $23.37 | $23.37 | 1,116 |
| 2022-10-24 | $22.90 | $22.96 | $22.90 | $22.95 | $22.95 | 1,814 |
| 2022-10-21 | $22.33 | $22.94 | $22.33 | $22.91 | $22.91 | 23,355 |
| 2022-10-20 | $22.64 | $22.81 | $22.55 | $22.55 | $22.55 | 23,691 |
| 2022-10-19 | $22.60 | $22.72 | $22.51 | $22.57 | $22.57 | 22,941 |
| 2022-10-18 | $22.96 | $22.97 | $22.66 | $22.80 | $22.80 | 12,181 |
| 2022-10-17 | $22.64 | $22.76 | $22.64 | $22.69 | $22.69 | 7,178 |
| 2022-10-14 | $22.64 | $22.64 | $22.21 | $22.21 | $22.21 | 11,283 |
| 2022-10-13 | $22.02 | $22.63 | $22.02 | $22.58 | $22.58 | 6,771 |
| 2022-10-12 | $22.08 | $22.16 | $22.08 | $22.12 | $22.12 | 2,803 |
| 2022-10-11 | $22.23 | $22.53 | $22.18 | $22.20 | $22.20 | 23,027 |
| 2022-10-10 | $22.43 | $22.48 | $22.40 | $22.42 | $22.42 | 10,396 |
| 2022-10-07 | $22.71 | $22.72 | $22.50 | $22.50 | $22.50 | 4,855 |
| 2022-10-06 | $22.91 | $22.95 | $22.72 | $22.74 | $22.74 | 19,778 |
| 2022-10-05 | $22.83 | $23.27 | $22.83 | $23.11 | $23.11 | 26,290 |
| 2022-10-04 | $23.32 | $23.46 | $23.31 | $23.46 | $23.46 | 3,689 |
| 2022-10-03 | $22.42 | $22.70 | $22.42 | $22.68 | $22.68 | 2,322 |
| 2022-09-30 | $22.40 | $22.47 | $22.28 | $22.28 | $22.28 | 40,143 |
| 2022-09-29 | $22.35 | $22.41 | $22.27 | $22.41 | $22.41 | 11,763 |
| 2022-09-28 | $22.16 | $22.72 | $22.15 | $22.71 | $22.71 | 39,372 |
| 2022-09-27 | $22.41 | $22.50 | $22.13 | $22.25 | $22.25 | 18,091 |
| 2022-09-26 | $22.44 | $22.58 | $22.26 | $22.37 | $22.37 | 7,019 |
| 2022-09-23 | $22.84 | $22.84 | $22.71 | $22.77 | $22.77 | 24,934 |
| 2022-09-22 | $23.60 | $23.62 | $23.51 | $23.56 | $23.56 | 9,644 |
| 2022-09-21 | $23.75 | $23.93 | $23.52 | $23.52 | $23.52 | 32,817 |
| 2022-09-20 | $23.84 | $23.88 | $23.68 | $23.81 | $23.81 | 3,526 |
| 2022-09-19 | $23.81 | $24.27 | $23.81 | $24.22 | $24.22 | 30,581 |
| 2022-09-16 | $24.11 | $24.13 | $24.02 | $24.11 | $24.11 | 13,387 |
| 2022-09-15 | $24.40 | $24.40 | $24.19 | $24.23 | $24.23 | 22,736 |
| 2022-09-14 | $24.44 | $24.47 | $24.32 | $24.41 | $24.41 | 15,189 |
| 2022-09-13 | $24.63 | $24.71 | $24.31 | $24.31 | $24.31 | 8,720 |
| 2022-09-12 | $25.06 | $25.14 | $25.06 | $25.07 | $25.07 | 19,978 |
| 2022-09-09 | $24.71 | $24.78 | $24.66 | $24.76 | $24.76 | 10,205 |
| 2022-09-08 | $23.94 | $24.21 | $23.94 | $24.21 | $24.21 | 2,383 |
| 2022-09-07 | $23.99 | $24.19 | $23.99 | $24.17 | $24.17 | 1,483 |
| 2022-09-06 | $24.11 | $24.17 | $24.03 | $24.04 | $24.04 | 1,771 |
| 2022-09-02 | $24.60 | $24.60 | $24.14 | $24.15 | $24.15 | 5,345 |
| 2022-09-01 | $24.27 | $24.33 | $24.13 | $24.33 | $24.33 | 16,801 |
| 2022-08-31 | $24.68 | $24.77 | $24.60 | $24.60 | $24.60 | 11,442 |
| 2022-08-30 | $24.93 | $24.93 | $24.78 | $24.79 | $24.79 | 4,328 |
| 2022-08-29 | $25.06 | $25.06 | $24.97 | $24.99 | $24.99 | 3,920 |
| 2022-08-26 | $25.50 | $25.50 | $24.99 | $24.99 | $24.99 | 2,631 |
| 2022-08-25 | $25.41 | $25.57 | $25.41 | $25.57 | $25.57 | 17,882 |
| 2022-08-24 | $25.20 | $25.36 | $25.20 | $25.33 | $25.33 | 8,812 |
| 2022-08-23 | $25.37 | $25.38 | $25.28 | $25.29 | $25.29 | 1,659 |
| 2022-08-22 | $25.25 | $25.26 | $25.17 | $25.19 | $25.19 | 8,922 |
| 2022-08-19 | $25.56 | $25.56 | $25.49 | $25.53 | $25.53 | 32,709 |
| 2022-08-18 | $25.89 | $25.89 | $25.76 | $25.80 | $25.80 | 8,280 |
| 2022-08-17 | $25.86 | $25.98 | $25.81 | $25.89 | $25.89 | 5,101 |
| 2022-08-16 | $25.90 | $26.06 | $25.89 | $26.03 | $26.03 | 23,846 |
| 2022-08-15 | $25.94 | $26.02 | $25.93 | $26.01 | $26.01 | 4,932 |
| 2022-08-12 | $26.15 | $26.21 | $26.15 | $26.21 | $26.21 | 529 |
| 2022-08-11 | $26.20 | $26.21 | $26.06 | $26.06 | $26.06 | 30,768 |
| 2022-08-10 | $25.99 | $26.12 | $25.96 | $26.06 | $26.06 | 2,846 |
| 2022-08-09 | $25.62 | $25.62 | $25.48 | $25.48 | $25.48 | 4,371 |
| 2022-08-08 | $25.68 | $25.73 | $25.54 | $25.55 | $25.55 | 31,786 |
| 2022-08-05 | $25.41 | $25.47 | $25.35 | $25.47 | $25.47 | 3,869 |
| 2022-08-04 | $25.51 | $25.59 | $25.51 | $25.57 | $25.57 | 5,360 |
| 2022-08-03 | $25.54 | $25.54 | $25.39 | $25.53 | $25.53 | 13,952 |
| 2022-08-02 | $25.78 | $25.79 | $25.52 | $25.52 | $25.52 | 22,649 |
| 2022-08-01 | $25.83 | $25.95 | $25.78 | $25.86 | $25.86 | 3,977 |
| 2022-07-29 | $25.50 | $25.80 | $25.49 | $25.80 | $25.80 | 3,527 |
| 2022-07-28 | $25.41 | $25.54 | $25.28 | $25.53 | $25.53 | 4,324 |
| 2022-07-27 | $25.09 | $25.43 | $25.08 | $25.39 | $25.39 | 15,102 |
| 2022-07-26 | $25.06 | $25.06 | $24.95 | $24.95 | $24.95 | 7,277 |
| 2022-07-25 | $25.17 | $25.23 | $25.16 | $25.21 | $25.21 | 4,521 |
| 2022-07-22 | $25.16 | $25.16 | $24.94 | $24.97 | $24.97 | 1,860 |
| 2022-07-21 | $24.78 | $25.07 | $24.78 | $25.07 | $25.07 | 10,052 |
| 2022-07-20 | $24.96 | $24.99 | $24.75 | $24.87 | $24.87 | 3,430 |
| 2022-07-19 | $24.90 | $25.05 | $24.90 | $25.03 | $25.03 | 17,570 |
| 2022-07-18 | $24.67 | $24.70 | $24.47 | $24.47 | $24.47 | 2,004 |
| 2022-07-15 | $24.04 | $24.32 | $24.04 | $24.31 | $24.31 | 10,503 |
| 2022-07-14 | $23.83 | $24.02 | $23.70 | $23.99 | $23.99 | 11,774 |
| 2022-07-13 | $24.25 | $24.47 | $24.14 | $24.39 | $24.39 | 9,442 |
| 2022-07-12 | $24.37 | $24.57 | $24.37 | $24.43 | $24.43 | 5,978 |
| 2022-07-11 | $24.54 | $24.55 | $24.44 | $24.44 | $24.44 | 32,589 |
| 2022-07-08 | $24.66 | $24.86 | $24.66 | $24.81 | $24.81 | 10,805 |
| 2022-07-07 | $24.69 | $24.74 | $24.69 | $24.73 | $24.73 | 17,043 |
| 2022-07-06 | $24.46 | $24.46 | $24.20 | $24.37 | $24.37 | 31,018 |
| 2022-07-05 | $24.28 | $24.43 | $24.14 | $24.43 | $24.43 | 15,381 |
| 2022-07-01 | $24.69 | $25.02 | $24.60 | $25.00 | $25.00 | 11,459 |
| 2022-06-30 | $25.00 | $25.25 | $24.95 | $25.22 | $24.91 | 24,150 |
| 2022-06-29 | $25.39 | $25.47 | $25.39 | $25.40 | $25.09 | 11,165 |
| 2022-06-28 | $26.00 | $26.00 | $25.55 | $25.55 | $25.24 | 8,931 |
| 2022-06-27 | $25.60 | $25.70 | $25.56 | $25.57 | $25.26 | 13,693 |
| 2022-06-24 | $25.26 | $25.59 | $25.26 | $25.59 | $25.28 | 2,660 |
| 2022-06-23 | $25.09 | $25.09 | $24.94 | $25.05 | $24.75 | 1,696 |
| 2022-06-22 | $25.36 | $25.36 | $25.20 | $25.21 | $24.91 | 939 |
| 2022-06-21 | $25.45 | $25.50 | $25.39 | $25.39 | $25.08 | 7,830 |
| 2022-06-17 | $24.95 | $25.12 | $24.94 | $25.04 | $24.73 | 3,622 |
| 2022-06-16 | $25.20 | $25.37 | $25.20 | $25.28 | $24.97 | 10,568 |
| 2022-06-15 | $25.63 | $25.97 | $25.57 | $25.84 | $25.53 | 8,829 |
| 2022-06-14 | $25.66 | $25.66 | $25.29 | $25.37 | $25.06 | 6,817 |
| 2022-06-13 | $25.83 | $25.83 | $25.55 | $25.60 | $25.29 | 27,408 |
| 2022-06-10 | $26.51 | $26.52 | $26.33 | $26.41 | $26.09 | 5,297 |
| 2022-06-09 | $27.44 | $27.44 | $27.02 | $27.02 | $26.69 | 3,886 |
| 2022-06-08 | $27.66 | $27.71 | $27.53 | $27.53 | $27.19 | 6,633 |
| 2022-06-07 | $27.75 | $27.92 | $27.75 | $27.92 | $27.58 | 11,383 |
| 2022-06-06 | $27.89 | $28.01 | $27.71 | $27.76 | $27.42 | 4,310 |
| 2022-06-03 | $27.70 | $27.70 | $27.59 | $27.63 | $27.29 | 8,331 |
| 2022-06-02 | $27.67 | $27.98 | $27.66 | $27.98 | $27.63 | 10,812 |
| 2022-06-01 | $27.84 | $27.88 | $27.43 | $27.53 | $27.19 | 8,027 |
| 2022-05-31 | $27.86 | $27.86 | $27.69 | $27.69 | $27.35 | 4,613 |
| 2022-05-27 | $27.81 | $27.87 | $27.80 | $27.86 | $27.52 | 5,604 |
| 2022-05-26 | $27.58 | $27.68 | $27.58 | $27.65 | $27.31 | 6,495 |
| 2022-05-25 | $27.33 | $27.49 | $27.22 | $27.38 | $27.05 | 38,839 |
| 2022-05-24 | $27.15 | $27.31 | $27.12 | $27.25 | $26.92 | 7,493 |
| 2022-05-23 | $27.12 | $27.33 | $27.12 | $27.26 | $26.93 | 23,167 |
| 2022-05-20 | $26.95 | $26.95 | $26.60 | $26.83 | $26.50 | 29,841 |
| 2022-05-19 | $26.46 | $26.87 | $26.46 | $26.70 | $26.37 | 19,170 |
| 2022-05-18 | $26.85 | $26.86 | $26.42 | $26.42 | $26.10 | 17,001 |
| 2022-05-17 | $27.01 | $27.16 | $27.00 | $27.01 | $26.68 | 44,944 |
| 2022-05-16 | $26.60 | $26.60 | $26.52 | $26.52 | $26.20 | 1,087 |
| 2022-05-13 | $26.39 | $26.46 | $26.29 | $26.43 | $26.11 | 8,086 |
| 2022-05-12 | $25.84 | $26.04 | $25.62 | $25.81 | $25.50 | 6,740 |
| 2022-05-11 | $26.32 | $26.37 | $25.85 | $25.85 | $25.53 | 14,150 |
| 2022-05-10 | $26.22 | $26.22 | $25.80 | $25.95 | $25.63 | 12,639 |
| 2022-05-09 | $26.21 | $26.21 | $25.90 | $25.90 | $25.58 | 4,556 |
| 2022-05-06 | $26.62 | $26.76 | $26.50 | $26.64 | $26.32 | 19,343 |
| 2022-05-05 | $27.24 | $27.24 | $26.58 | $26.76 | $26.43 | 5,564 |
| 2022-05-04 | $27.12 | $27.59 | $27.00 | $27.53 | $27.20 | 6,969 |
| 2022-05-03 | $27.05 | $27.16 | $27.05 | $27.13 | $26.80 | 1,443 |
| 2022-05-02 | $26.84 | $26.85 | $26.73 | $26.85 | $26.52 | 4,790 |
| 2022-04-29 | $27.34 | $27.42 | $26.87 | $26.87 | $26.54 | 3,368 |
| 2022-04-28 | $26.96 | $27.24 | $26.84 | $27.19 | $26.86 | 6,432 |
| 2022-04-27 | $26.79 | $26.94 | $26.75 | $26.82 | $26.50 | 7,101 |
| 2022-04-26 | $27.10 | $27.10 | $26.69 | $26.70 | $26.37 | 14,656 |
| 2022-04-25 | $27.08 | $27.39 | $27.05 | $27.39 | $27.05 | 9,988 |
| 2022-04-22 | $27.86 | $27.86 | $27.49 | $27.49 | $27.15 | 6,851 |
| 2022-04-21 | $28.45 | $28.45 | $27.92 | $27.92 | $27.58 | 6,386 |
| 2022-04-20 | $28.28 | $28.37 | $28.24 | $28.31 | $27.97 | 3,673 |
| 2022-04-19 | $27.97 | $28.05 | $27.97 | $28.05 | $27.70 | 1,959 |
| 2022-04-18 | $27.89 | $28.08 | $27.89 | $27.92 | $27.58 | 1,724 |
| 2022-04-14 | $28.12 | $28.13 | $28.04 | $28.04 | $27.70 | 3,156 |
| 2022-04-13 | $27.97 | $28.11 | $27.97 | $28.10 | $27.75 | 2,195 |
| 2022-04-12 | $28.02 | $28.02 | $27.76 | $27.76 | $27.42 | 5,846 |
| 2022-04-11 | $28.03 | $28.10 | $27.95 | $27.95 | $27.61 | 77,790 |
| 2022-04-08 | $28.14 | $28.14 | $28.09 | $28.09 | $27.74 | 637 |
| 2022-04-07 | $28.04 | $28.07 | $28.04 | $28.07 | $27.73 | 1,634 |
| 2022-04-06 | $28.02 | $28.02 | $27.97 | $27.98 | $27.63 | 3,686 |
| 2022-04-05 | $28.64 | $28.64 | $28.28 | $28.29 | $27.95 | 1,734 |
| 2022-04-04 | $28.65 | $28.65 | $28.65 | $28.65 | $28.30 | 370 |
| 2022-04-01 | $28.53 | $28.60 | $28.51 | $28.60 | $28.25 | 1,369 |
| 2022-03-31 | $28.72 | $28.72 | $28.48 | $28.48 | $28.04 | 550 |
| 2022-03-30 | $28.94 | $28.99 | $28.88 | $28.89 | $28.43 | 4,456 |
| 2022-03-29 | $28.80 | $28.98 | $28.79 | $28.98 | $28.52 | 20,755 |
| 2022-03-28 | $28.45 | $28.51 | $28.33 | $28.51 | $28.06 | 5,629 |
| 2022-03-25 | $28.54 | $28.66 | $28.54 | $28.66 | $28.21 | 1,866 |
| 2022-03-24 | $28.52 | $28.53 | $28.49 | $28.53 | $28.09 | 4,323 |
| 2022-03-23 | $28.38 | $28.42 | $28.36 | $28.36 | $27.92 | 1,207 |
| 2022-03-22 | $28.73 | $28.74 | $28.73 | $28.74 | $28.29 | 1,135 |
| 2022-03-21 | $28.61 | $28.61 | $28.50 | $28.51 | $28.07 | 3,044 |
| 2022-03-18 | $28.28 | $28.53 | $28.28 | $28.53 | $28.08 | 4,578 |
| 2022-03-17 | $28.17 | $28.32 | $28.16 | $28.30 | $27.86 | 4,948 |
| 2022-03-16 | $27.77 | $28.12 | $27.77 | $28.12 | $27.68 | 595 |
| 2022-03-15 | $27.17 | $27.37 | $27.10 | $27.36 | $26.93 | 9,237 |
| 2022-03-14 | $27.11 | $27.11 | $27.02 | $27.08 | $26.65 | 38,029 |
| 2022-03-11 | $27.27 | $27.27 | $26.97 | $26.97 | $26.55 | 1,979 |
| 2022-03-10 | $27.09 | $27.34 | $27.09 | $27.24 | $26.81 | 56,966 |
| 2022-03-09 | $27.28 | $27.56 | $27.28 | $27.40 | $26.97 | 5,187 |
| 2022-03-08 | $26.40 | $26.55 | $26.29 | $26.50 | $26.09 | 4,805 |
| 2022-03-07 | $26.64 | $26.71 | $26.42 | $26.42 | $26.00 | 1,011 |
| 2022-03-04 | $26.98 | $27.12 | $26.96 | $27.12 | $26.69 | 2,639 |
| 2022-03-03 | $27.91 | $27.91 | $27.84 | $27.84 | $27.40 | 1,421 |
| 2022-03-02 | $28.16 | $28.28 | $28.14 | $28.28 | $27.83 | 10,520 |
| 2022-03-01 | $28.47 | $28.47 | $27.86 | $27.93 | $27.49 | 1,757 |
| 2022-02-28 | $28.55 | $28.83 | $28.44 | $28.57 | $28.12 | 1,837 |
| 2022-02-25 | $28.72 | $28.96 | $28.70 | $28.96 | $28.51 | 5,588 |
| 2022-02-24 | $27.71 | $28.24 | $27.71 | $28.21 | $27.77 | 3,533 |
| 2022-02-23 | $28.85 | $28.85 | $28.70 | $28.70 | $28.25 | 535 |
| 2022-02-22 | $29.17 | $29.17 | $28.84 | $28.95 | $28.50 | 1,456 |
| 2022-02-18 | $29.30 | $29.44 | $29.28 | $29.28 | $28.82 | 1,818 |
| 2022-02-17 | $29.62 | $29.62 | $29.43 | $29.43 | $28.96 | 2,080 |
| 2022-02-16 | $29.63 | $29.89 | $29.62 | $29.80 | $29.34 | 6,614 |
| 2022-02-15 | $29.57 | $29.73 | $29.57 | $29.73 | $29.26 | 2,168 |
| 2022-02-14 | $29.19 | $29.30 | $29.19 | $29.26 | $28.80 | 778 |
| 2022-02-11 | $29.83 | $29.90 | $29.47 | $29.48 | $29.01 | 3,443 |
| 2022-02-10 | $29.96 | $30.12 | $29.77 | $29.77 | $29.30 | 2,960 |
| 2022-02-09 | $29.99 | $30.08 | $29.99 | $30.06 | $29.59 | 12,262 |
| 2022-02-08 | $29.53 | $29.65 | $29.53 | $29.65 | $29.19 | 3,964 |
| 2022-02-07 | $29.47 | $29.57 | $29.44 | $29.45 | $28.99 | 8,688 |
| 2022-02-04 | $29.31 | $29.50 | $29.31 | $29.39 | $28.93 | 2,108 |
| 2022-02-03 | $29.54 | $29.54 | $29.39 | $29.39 | $28.93 | 902 |
| 2022-02-02 | $29.62 | $29.76 | $29.62 | $29.70 | $29.23 | 151,926 |
| 2022-02-01 | $29.12 | $29.36 | $29.12 | $29.36 | $28.90 | 10,230 |
| 2022-01-31 | $28.71 | $29.08 | $28.71 | $29.08 | $28.63 | 21,320 |
| 2022-01-28 | $28.39 | $28.68 | $28.39 | $28.68 | $28.23 | 2,374 |
| 2022-01-27 | $28.85 | $28.85 | $28.64 | $28.64 | $28.19 | 975 |
| 2022-01-26 | $29.12 | $29.12 | $28.74 | $28.74 | $28.29 | 3,935 |
| 2022-01-25 | $28.84 | $28.84 | $28.83 | $28.83 | $28.38 | 1,081 |
| 2022-01-24 | $28.60 | $28.80 | $28.27 | $28.80 | $28.35 | 2,632 |
| 2022-01-21 | $29.37 | $29.37 | $29.12 | $29.13 | $28.68 | 1,673 |
| 2022-01-20 | $29.88 | $29.88 | $29.46 | $29.46 | $29.00 | 4,087 |
| 2022-01-19 | $29.97 | $29.97 | $29.79 | $29.79 | $29.32 | 2,142 |
| 2022-01-18 | $30.00 | $30.00 | $29.85 | $29.85 | $29.38 | 3,981 |
| 2022-01-14 | $30.28 | $30.29 | $30.19 | $30.25 | $29.78 | 2,381 |
| 2022-01-13 | $30.21 | $30.21 | $30.21 | $30.21 | $29.74 | 162 |
| 2022-01-12 | $30.24 | $30.35 | $30.24 | $30.35 | $29.87 | 520 |
| 2022-01-11 | $29.79 | $30.03 | $29.79 | $30.03 | $29.56 | 2,754 |
| 2022-01-10 | $29.45 | $29.65 | $29.45 | $29.65 | $29.18 | 1,120 |
| 2022-01-07 | $29.75 | $29.87 | $29.75 | $29.87 | $29.40 | 3,751 |
| 2022-01-06 | $29.72 | $29.80 | $29.69 | $29.69 | $29.23 | 1,458 |
| 2022-01-05 | $30.10 | $30.14 | $29.74 | $29.74 | $29.28 | 3,151 |
| 2022-01-04 | $29.96 | $29.96 | $29.85 | $29.86 | $29.39 | 25,576 |
| 2022-01-03 | $29.62 | $29.75 | $29.54 | $29.59 | $29.13 | 6,320 |
| 2021-12-31 | $29.37 | $29.44 | $29.37 | $29.42 | $28.95 | 2,879 |
| 2021-12-30 | $29.51 | $29.52 | $29.38 | $29.38 | $28.92 | 6,562 |
| 2021-12-29 | $29.90 | $29.92 | $29.85 | $29.92 | $29.05 | 1,638 |
| 2021-12-28 | $29.91 | $29.97 | $29.88 | $29.88 | $29.01 | 1,045 |
| 2021-12-27 | $29.67 | $29.85 | $29.67 | $29.85 | $28.98 | 1,683 |
| 2021-12-23 | $29.62 | $29.71 | $29.42 | $29.67 | $28.80 | 3,300 |
| 2021-12-22 | $29.15 | $29.50 | $29.15 | $29.50 | $28.64 | 6,951 |
| 2021-12-21 | $28.99 | $29.24 | $28.99 | $29.23 | $28.37 | 2,596 |
| 2021-12-20 | $28.70 | $28.87 | $28.70 | $28.87 | $28.02 | 4,681 |
| 2021-12-17 | $29.26 | $29.26 | $28.98 | $28.98 | $28.13 | 1,319 |
| 2021-12-16 | $29.48 | $29.48 | $29.36 | $29.37 | $28.51 | 3,667 |
| 2021-12-15 | $28.96 | $29.32 | $28.96 | $29.32 | $28.46 | 1,073 |
| 2021-12-14 | $29.12 | $29.12 | $28.95 | $28.98 | $28.14 | 2,198 |
| 2021-12-13 | $29.31 | $29.31 | $29.12 | $29.12 | $28.26 | 2,238 |
| 2021-12-10 | $29.38 | $29.46 | $29.38 | $29.45 | $28.59 | 5,728 |
| 2021-12-09 | $29.39 | $29.39 | $29.39 | $29.39 | $28.53 | 117 |
| 2021-12-08 | $29.59 | $29.64 | $29.57 | $29.64 | $28.78 | 1,812 |
| 2021-12-07 | $29.60 | $29.61 | $29.60 | $29.60 | $28.74 | 1,628 |
| 2021-12-06 | $28.92 | $29.06 | $28.92 | $29.02 | $28.17 | 5,700 |
| 2021-12-03 | $28.71 | $28.73 | $28.59 | $28.72 | $27.88 | 4,829 |
| 2021-12-02 | $28.67 | $28.77 | $28.67 | $28.77 | $27.93 | 1,596 |
| 2021-12-01 | $28.94 | $29.05 | $28.39 | $28.39 | $27.56 | 12,388 |
| 2021-11-30 | $28.67 | $28.67 | $28.40 | $28.50 | $27.66 | 3,871 |
| 2021-11-29 | $28.72 | $28.81 | $28.72 | $28.81 | $27.97 | 2,182 |
| 2021-11-26 | $28.88 | $28.88 | $28.65 | $28.66 | $27.82 | 7,906 |
| 2021-11-24 | $29.44 | $29.56 | $29.43 | $29.54 | $28.68 | 15,268 |
| 2021-11-23 | $29.63 | $29.70 | $29.63 | $29.70 | $28.83 | 892 |
| 2021-11-22 | $29.77 | $30.37 | $29.65 | $29.65 | $28.78 | 10,758 |
| 2021-11-19 | $29.78 | $29.78 | $29.73 | $29.74 | $28.87 | 1,677 |
| 2021-11-18 | $29.92 | $30.04 | $29.92 | $30.01 | $29.13 | 8,137 |
| 2021-11-17 | $30.02 | $30.02 | $29.97 | $30.02 | $29.14 | 1,880 |
| 2021-11-16 | $30.16 | $30.19 | $30.11 | $30.11 | $29.23 | 9,259 |
| 2021-11-15 | $30.28 | $30.28 | $30.15 | $30.15 | $29.27 | 2,316 |
| 2021-11-12 | $30.21 | $30.23 | $30.18 | $30.23 | $29.34 | 1,253 |
| 2021-11-11 | $30.05 | $30.16 | $30.05 | $30.09 | $29.21 | 14,077 |
| 2021-11-10 | $30.27 | $30.27 | $29.96 | $29.96 | $29.08 | 1,908 |
| 2021-11-09 | $30.38 | $30.38 | $30.28 | $30.32 | $29.43 | 383 |
| 2021-11-08 | $30.39 | $30.41 | $30.37 | $30.38 | $29.50 | 1,299 |
| 2021-11-05 | $30.26 | $30.33 | $30.26 | $30.33 | $29.44 | 584 |
| 2021-11-04 | $30.26 | $30.28 | $30.26 | $30.26 | $29.38 | 405 |
| 2021-11-03 | $30.08 | $30.31 | $30.08 | $30.31 | $29.43 | 2,090 |
| 2021-11-02 | $30.06 | $30.10 | $30.04 | $30.09 | $29.21 | 1,299 |
| 2021-11-01 | $30.19 | $30.24 | $30.12 | $30.24 | $29.36 | 3,136 |
| 2021-10-29 | $29.87 | $29.97 | $29.87 | $29.97 | $29.09 | 1,499 |
| 2021-10-28 | $29.95 | $30.10 | $29.95 | $30.10 | $29.22 | 1,250 |
| 2021-10-27 | $30.00 | $30.06 | $29.89 | $29.89 | $29.01 | 1,869 |
| 2021-10-26 | $30.04 | $30.10 | $30.04 | $30.07 | $29.19 | 4,749 |
| 2021-10-25 | $29.98 | $30.05 | $29.98 | $30.01 | $29.13 | 2,746 |
| 2021-10-22 | $30.02 | $30.02 | $29.88 | $29.97 | $29.10 | 2,597 |
| 2021-10-21 | $29.93 | $29.93 | $29.82 | $29.84 | $28.97 | 1,278 |
| 2021-10-20 | $30.07 | $30.09 | $30.04 | $30.06 | $29.18 | 1,236 |
| 2021-10-19 | $29.96 | $30.00 | $29.96 | $29.98 | $29.10 | 2,064 |
| 2021-10-18 | $29.84 | $29.88 | $29.84 | $29.87 | $29.00 | 3,063 |
| 2021-10-15 | $29.95 | $29.96 | $29.88 | $29.95 | $29.07 | 2,964 |
| 2021-10-14 | $29.73 | $29.74 | $29.73 | $29.73 | $28.86 | 1,456 |
| 2021-10-13 | $29.33 | $29.45 | $29.33 | $29.45 | $28.59 | 2,089 |
| 2021-10-12 | $29.22 | $29.34 | $29.22 | $29.26 | $28.40 | 26,728 |
| 2021-10-11 | $29.38 | $29.44 | $29.23 | $29.23 | $28.37 | 1,432 |
| 2021-10-08 | $29.26 | $29.28 | $29.10 | $29.23 | $28.38 | 1,860 |
| 2021-10-07 | $29.19 | $29.31 | $29.19 | $29.22 | $28.37 | 4,170 |
| 2021-10-06 | $28.79 | $29.02 | $28.76 | $29.02 | $28.17 | 6,565 |
| 2021-10-05 | $29.16 | $29.33 | $29.16 | $29.26 | $28.40 | 2,294 |
| 2021-10-04 | $29.14 | $29.23 | $28.91 | $28.99 | $28.14 | 5,873 |
| 2021-10-01 | $29.04 | $29.27 | $29.04 | $29.26 | $28.41 | 9,787 |
| 2021-09-30 | $29.48 | $29.48 | $29.26 | $29.31 | $28.33 | 4,040 |
| 2021-09-29 | $29.56 | $29.62 | $29.48 | $29.48 | $28.49 | 4,288 |
| 2021-09-28 | $29.50 | $29.56 | $29.50 | $29.53 | $28.54 | 1,173 |
| 2021-09-27 | $30.10 | $30.15 | $30.04 | $30.07 | $29.06 | 21,639 |
| 2021-09-24 | $30.04 | $30.07 | $30.00 | $30.07 | $29.06 | 3,619 |
| 2021-09-23 | $30.28 | $30.29 | $30.23 | $30.24 | $29.23 | 1,466 |
| 2021-09-22 | $30.00 | $30.05 | $29.91 | $29.91 | $28.91 | 3,138 |
| 2021-09-21 | $29.80 | $29.83 | $29.69 | $29.76 | $28.77 | 5,171 |
| 2021-09-20 | $29.49 | $29.57 | $29.36 | $29.55 | $28.56 | 5,451 |
| 2021-09-17 | $30.28 | $30.28 | $30.09 | $30.15 | $29.14 | 9,780 |
| 2021-09-16 | $30.45 | $30.59 | $30.45 | $30.59 | $29.56 | 695 |
| 2021-09-15 | $30.55 | $30.66 | $30.49 | $30.66 | $29.64 | 1,929 |
| 2021-09-14 | $30.77 | $30.87 | $30.52 | $30.52 | $29.50 | 416 |
| 2021-09-13 | $30.66 | $30.67 | $30.64 | $30.67 | $29.65 | 708 |
| 2021-09-10 | $30.61 | $30.61 | $30.36 | $30.36 | $29.34 | 4,836 |
| 2021-09-09 | $30.58 | $30.58 | $30.46 | $30.48 | $29.45 | 1,977 |
| 2021-09-08 | $30.55 | $30.55 | $30.40 | $30.44 | $29.41 | 2,378 |
| 2021-09-07 | $30.59 | $30.67 | $30.59 | $30.63 | $29.60 | 3,906 |
| 2021-09-03 | $30.70 | $30.70 | $30.60 | $30.69 | $29.66 | 3,606 |
| 2021-09-02 | $30.47 | $30.48 | $30.46 | $30.47 | $29.45 | 1,125 |
| 2021-09-01 | $30.29 | $30.35 | $30.29 | $30.33 | $29.31 | 4,213 |
| 2021-08-31 | $30.15 | $30.15 | $30.09 | $30.10 | $29.09 | 1,447 |
| 2021-08-30 | $30.15 | $30.19 | $30.15 | $30.16 | $29.14 | 6,550 |
| 2021-08-27 | $30.01 | $30.09 | $30.01 | $30.09 | $29.08 | 2,497 |
| 2021-08-26 | $29.88 | $29.88 | $29.78 | $29.78 | $28.78 | 3,159 |
| 2021-08-25 | $29.91 | $29.96 | $29.91 | $29.96 | $28.96 | 2,780 |
| 2021-08-24 | $29.89 | $29.97 | $29.89 | $29.91 | $28.91 | 942 |
| 2021-08-23 | $29.65 | $29.74 | $29.65 | $29.74 | $28.74 | 2,077 |
| 2021-08-20 | $29.30 | $29.43 | $29.28 | $29.43 | $28.44 | 2,504 |
| 2021-08-19 | $29.38 | $29.42 | $29.28 | $29.37 | $28.38 | 3,614 |
| 2021-08-18 | $29.91 | $29.94 | $29.80 | $29.80 | $28.80 | 22,268 |
| 2021-08-17 | $29.90 | $29.94 | $29.80 | $29.90 | $28.89 | 4,747 |
| 2021-08-16 | $30.13 | $30.25 | $30.13 | $30.25 | $29.23 | 1,628 |
| 2021-08-13 | $30.36 | $30.46 | $30.36 | $30.43 | $29.41 | 6,783 |
| 2021-08-12 | $30.22 | $30.34 | $30.21 | $30.32 | $29.30 | 33,429 |
| 2021-08-11 | $30.22 | $30.30 | $30.15 | $30.30 | $29.28 | 7,064 |
| 2021-08-10 | $29.97 | $30.01 | $29.96 | $30.01 | $29.00 | 4,515 |
| 2021-08-09 | $29.88 | $29.94 | $29.88 | $29.91 | $28.91 | 605 |
| 2021-08-06 | $30.01 | $30.01 | $29.94 | $29.95 | $28.94 | 2,942 |
| 2021-08-05 | $30.03 | $30.05 | $30.03 | $30.03 | $29.03 | 980 |
| 2021-08-04 | $30.05 | $30.16 | $29.93 | $29.93 | $28.93 | 3,525 |
| 2021-08-03 | $29.96 | $30.06 | $29.96 | $30.06 | $29.06 | 3,676 |
| 2021-08-02 | $29.93 | $29.99 | $29.79 | $29.81 | $28.81 | 3,894 |
| 2021-07-30 | $29.77 | $29.85 | $29.69 | $29.69 | $28.70 | 6,769 |
| 2021-07-29 | $29.84 | $29.95 | $29.84 | $29.89 | $28.89 | 10,005 |
| 2021-07-28 | $29.56 | $29.68 | $29.56 | $29.68 | $28.68 | 13,804 |
| 2021-07-27 | $29.46 | $29.49 | $29.39 | $29.49 | $28.50 | 834 |
| 2021-07-26 | $29.43 | $29.61 | $29.43 | $29.61 | $28.62 | 1,491 |
| 2021-07-23 | $29.50 | $29.50 | $29.48 | $29.48 | $28.49 | 1,226 |
| 2021-07-22 | $29.42 | $29.42 | $29.26 | $29.30 | $28.31 | 1,867 |
| 2021-07-21 | $29.11 | $29.29 | $29.11 | $29.29 | $28.31 | 7,854 |
| 2021-07-20 | $28.47 | $28.81 | $28.47 | $28.81 | $27.84 | 12,047 |
| 2021-07-19 | $28.45 | $28.54 | $28.39 | $28.51 | $27.55 | 24,938 |
| 2021-07-16 | $29.24 | $29.26 | $29.09 | $29.09 | $28.11 | 1,548 |
| 2021-07-15 | $29.41 | $29.41 | $29.34 | $29.38 | $28.40 | 1,917 |
| 2021-07-14 | $29.67 | $29.70 | $29.55 | $29.65 | $28.65 | 1,890 |
| 2021-07-13 | $29.65 | $29.65 | $29.60 | $29.60 | $28.61 | 1,302 |
| 2021-07-12 | $29.66 | $29.77 | $29.66 | $29.77 | $28.77 | 637 |
| 2021-07-09 | $29.66 | $29.71 | $29.66 | $29.71 | $28.71 | 405 |
| 2021-07-08 | $29.05 | $29.16 | $29.05 | $29.12 | $28.14 | 510 |
| 2021-07-07 | $29.46 | $29.54 | $29.46 | $29.54 | $28.54 | 2,018 |
| 2021-07-06 | $29.72 | $29.72 | $29.38 | $29.50 | $28.51 | 3,216 |
| 2021-07-02 | $29.57 | $29.68 | $29.54 | $29.68 | $28.68 | 7,537 |
| 2021-07-01 | $29.49 | $29.56 | $29.49 | $29.56 | $28.56 | 3,849 |
| 2021-06-30 | $29.67 | $29.79 | $29.65 | $29.72 | $28.49 | 1,706 |
| 2021-06-29 | $29.93 | $29.94 | $29.84 | $29.89 | $28.66 | 4,281 |
| 2021-06-28 | $30.06 | $30.06 | $29.89 | $29.90 | $28.67 | 1,958 |
| 2021-06-25 | $30.09 | $30.12 | $30.07 | $30.12 | $28.87 | 12,229 |
| 2021-06-24 | $29.92 | $29.98 | $29.91 | $29.98 | $28.74 | 825 |
| 2021-06-23 | $29.80 | $29.80 | $29.71 | $29.72 | $28.49 | 2,630 |
| 2021-06-22 | $29.86 | $29.91 | $29.85 | $29.91 | $28.68 | 2,806 |
| 2021-06-21 | $29.52 | $29.86 | $29.52 | $29.86 | $28.62 | 2,448 |
| 2021-06-18 | $29.46 | $29.48 | $29.36 | $29.40 | $28.18 | 4,628 |
| 2021-06-17 | $30.12 | $30.12 | $29.93 | $30.03 | $28.79 | 1,737 |
| 2021-06-16 | $30.56 | $30.56 | $30.35 | $30.35 | $29.09 | 202 |
| 2021-06-15 | $30.52 | $30.57 | $30.52 | $30.56 | $29.30 | 1,598 |
| 2021-06-14 | $30.55 | $30.57 | $30.46 | $30.57 | $29.31 | 23,687 |
| 2021-06-11 | $30.55 | $30.55 | $30.47 | $30.55 | $29.29 | 7,724 |
| 2021-06-10 | $30.43 | $30.57 | $30.43 | $30.54 | $29.28 | 36,749 |
| 2021-06-09 | $30.45 | $30.49 | $30.45 | $30.46 | $29.20 | 5,874 |
| 2021-06-08 | $30.51 | $30.56 | $30.51 | $30.56 | $29.30 | 185 |
| 2021-06-07 | $30.59 | $30.60 | $30.55 | $30.59 | $29.32 | 6,484 |
| 2021-06-04 | $30.50 | $30.53 | $30.50 | $30.53 | $29.27 | 471 |
| 2021-06-03 | $30.22 | $30.23 | $30.19 | $30.23 | $28.98 | 265 |
| 2021-06-02 | $30.40 | $30.42 | $30.31 | $30.41 | $29.15 | 3,357 |
| 2021-06-01 | $30.38 | $30.40 | $30.28 | $30.29 | $29.04 | 5,422 |
| 2021-05-28 | $30.16 | $30.20 | $30.13 | $30.13 | $28.89 | 5,988 |
| 2021-05-27 | $29.99 | $30.08 | $29.99 | $30.08 | $28.84 | 565 |
| 2021-05-26 | $29.87 | $29.93 | $29.86 | $29.90 | $28.66 | 2,298 |
| 2021-05-25 | $30.00 | $30.00 | $29.88 | $29.88 | $28.65 | 227 |
| 2021-05-24 | $29.83 | $29.97 | $29.83 | $29.96 | $28.72 | 3,722 |
| 2021-05-21 | $29.77 | $29.78 | $29.69 | $29.76 | $28.53 | 9,015 |
| 2021-05-20 | $29.42 | $29.74 | $29.42 | $29.73 | $28.50 | 12,531 |
| 2021-05-19 | $29.40 | $29.40 | $29.30 | $29.40 | $28.18 | 44,416 |
| 2021-05-18 | $29.93 | $29.96 | $29.79 | $29.79 | $28.56 | 8,630 |
| 2021-05-17 | $29.62 | $29.71 | $29.62 | $29.71 | $28.48 | 1,987 |
| 2021-05-14 | $29.51 | $29.75 | $29.51 | $29.75 | $28.52 | 2,015 |
| 2021-05-13 | $29.06 | $29.31 | $29.06 | $29.31 | $28.10 | 2,493 |
| 2021-05-12 | $29.40 | $29.40 | $29.09 | $29.09 | $27.89 | 2,881 |
| 2021-05-11 | $29.52 | $29.69 | $29.52 | $29.68 | $28.46 | 11,432 |
| 2021-05-10 | $30.29 | $30.30 | $30.05 | $30.05 | $28.81 | 9,262 |
| 2021-05-07 | $29.84 | $30.18 | $29.84 | $30.15 | $28.91 | 4,188 |
| 2021-05-06 | $29.53 | $29.74 | $29.53 | $29.74 | $28.51 | 3,145 |
| 2021-05-05 | $29.36 | $29.56 | $29.36 | $29.53 | $28.31 | 9,100 |
| 2021-05-04 | $29.01 | $29.12 | $29.01 | $29.12 | $27.92 | 32,013 |
| 2021-05-03 | $29.37 | $29.48 | $29.37 | $29.45 | $28.23 | 11,450 |
| 2021-04-30 | $29.29 | $29.29 | $29.05 | $29.05 | $27.85 | 4,662 |
| 2021-04-29 | $29.48 | $29.48 | $29.41 | $29.41 | $28.20 | 132 |
| 2021-04-28 | $29.35 | $29.46 | $29.35 | $29.44 | $28.22 | 1,018 |
| 2021-04-27 | $29.39 | $29.41 | $29.38 | $29.41 | $28.20 | 2,507 |
| 2021-04-26 | $29.45 | $29.47 | $29.44 | $29.44 | $28.22 | 8,184 |
| 2021-04-23 | $29.22 | $29.37 | $29.22 | $29.37 | $28.16 | 2,048 |
| 2021-04-22 | $29.14 | $29.19 | $29.05 | $29.05 | $27.85 | 4,513 |
| 2021-04-21 | $28.78 | $29.16 | $28.78 | $29.16 | $27.95 | 1,543 |
| 2021-04-20 | $28.95 | $28.95 | $28.84 | $28.93 | $27.74 | 1,753 |
| 2021-04-19 | $29.48 | $29.48 | $29.44 | $29.46 | $28.24 | 358 |
| 2021-04-16 | $29.45 | $29.51 | $29.43 | $29.51 | $28.29 | 12,521 |
| 2021-04-15 | $29.31 | $29.33 | $29.30 | $29.31 | $28.10 | 3,941 |
| 2021-04-14 | $29.18 | $29.18 | $29.09 | $29.09 | $27.89 | 1,871 |
| 2021-04-13 | $28.99 | $29.08 | $28.99 | $29.06 | $27.86 | 2,876 |
| 2021-04-12 | $28.90 | $28.93 | $28.90 | $28.92 | $27.72 | 4,062 |
| 2021-04-09 | $28.96 | $29.04 | $28.96 | $29.04 | $27.84 | 554 |
| 2021-04-08 | $28.93 | $29.02 | $28.93 | $29.00 | $27.80 | 1,813 |
| 2021-04-07 | $28.93 | $28.93 | $28.85 | $28.90 | $27.71 | 656 |
| 2021-04-06 | $28.76 | $28.87 | $28.76 | $28.83 | $27.64 | 16,989 |
| 2021-04-05 | $29.00 | $29.09 | $29.00 | $29.09 | $27.89 | 623 |
| 2021-04-01 | $28.48 | $28.69 | $28.48 | $28.69 | $27.50 | 4,920 |
| 2021-03-31 | $28.45 | $28.45 | $28.45 | $28.45 | $27.18 | 85 |
| 2021-03-30 | $28.45 | $28.55 | $28.45 | $28.51 | $27.23 | 1,715 |
| 2021-03-29 | $28.48 | $28.55 | $28.48 | $28.51 | $27.24 | 4,889 |
| 2021-03-26 | $28.52 | $28.74 | $28.52 | $28.74 | $27.46 | 935 |
| 2021-03-25 | $28.09 | $28.32 | $28.09 | $28.32 | $27.06 | 1,246 |
| 2021-03-24 | $28.23 | $28.23 | $28.10 | $28.10 | $26.85 | 564 |
| 2021-03-23 | $28.47 | $28.49 | $28.23 | $28.23 | $26.97 | 15,358 |
| 2021-03-22 | $28.76 | $28.76 | $28.72 | $28.72 | $27.43 | 552 |
| 2021-03-19 | $28.71 | $28.72 | $28.71 | $28.72 | $27.44 | 321 |
| 2021-03-18 | $28.75 | $28.80 | $28.63 | $28.63 | $27.35 | 2,209 |
| 2021-03-17 | $28.59 | $28.87 | $28.59 | $28.87 | $27.58 | 1,396 |
| 2021-03-16 | $28.72 | $28.76 | $28.69 | $28.74 | $27.46 | 7,855 |
| 2021-03-15 | $28.62 | $28.68 | $28.55 | $28.68 | $27.40 | 592 |
| 2021-03-12 | $28.57 | $28.59 | $28.57 | $28.59 | $27.31 | 301 |
| 2021-03-11 | $28.48 | $28.48 | $28.48 | $28.48 | $27.21 | 201 |
| 2021-03-10 | $28.26 | $28.30 | $28.25 | $28.30 | $27.04 | 893 |
| 2021-03-09 | $28.22 | $28.22 | $28.16 | $28.16 | $26.91 | 990 |
| 2021-03-08 | $27.92 | $27.92 | $27.80 | $27.80 | $26.56 | 594 |
| 2021-03-05 | $27.83 | $27.92 | $27.79 | $27.92 | $26.67 | 904 |
| 2021-03-04 | $28.00 | $28.00 | $27.64 | $27.75 | $26.51 | 18,240 |
| 2021-03-03 | $28.04 | $28.17 | $28.00 | $28.00 | $26.75 | 926 |
| 2021-03-02 | $28.09 | $28.20 | $28.03 | $28.11 | $26.85 | 6,757 |
| 2021-03-01 | $28.02 | $28.18 | $28.02 | $28.16 | $26.91 | 2,601 |
| 2021-02-26 | $27.79 | $27.83 | $27.72 | $27.73 | $26.50 | 2,044 |
| 2021-02-25 | $28.45 | $28.50 | $28.11 | $28.11 | $26.85 | 7,047 |
| 2021-02-24 | $28.55 | $28.58 | $28.55 | $28.58 | $27.30 | 472 |
| 2021-02-23 | $28.45 | $28.45 | $28.35 | $28.45 | $27.18 | 847 |
| 2021-02-22 | $28.52 | $28.52 | $28.43 | $28.43 | $27.17 | 360 |
| 2021-02-19 | $28.55 | $28.55 | $28.49 | $28.49 | $27.22 | 321 |
| 2021-02-18 | $28.18 | $28.39 | $28.16 | $28.39 | $27.12 | 1,546 |
| 2021-02-17 | $28.56 | $28.60 | $28.56 | $28.57 | $27.30 | 19,785 |
| 2021-02-16 | $28.73 | $28.76 | $28.65 | $28.68 | $27.40 | 6,794 |
| 2021-02-12 | $28.47 | $28.53 | $28.31 | $28.53 | $27.26 | 6,960 |
| 2021-02-11 | $28.38 | $28.41 | $28.38 | $28.41 | $27.14 | 1,139 |
| 2021-02-10 | $28.40 | $28.40 | $28.23 | $28.23 | $26.97 | 3,984 |
| 2021-02-09 | $28.32 | $28.32 | $28.32 | $28.32 | $27.05 | 40 |
| 2021-02-08 | $28.18 | $28.22 | $28.18 | $28.22 | $26.96 | 1,079 |
| 2021-02-05 | $27.94 | $27.99 | $27.87 | $27.99 | $26.74 | 4,952 |
| 2021-02-04 | $27.81 | $27.82 | $27.81 | $27.82 | $26.57 | 714 |
| 2021-02-03 | $27.76 | $27.85 | $27.76 | $27.85 | $26.61 | 23,798 |
| 2021-02-02 | $27.60 | $27.77 | $27.59 | $27.75 | $26.51 | 6,662 |
| 2021-02-01 | $27.43 | $27.49 | $27.39 | $27.47 | $26.24 | 6,104 |
| 2021-01-29 | $27.38 | $27.38 | $27.06 | $27.17 | $25.96 | 1,953 |
| 2021-01-28 | $27.72 | $27.85 | $27.62 | $27.71 | $26.47 | 7,979 |
| 2021-01-27 | $27.67 | $27.67 | $27.47 | $27.47 | $26.24 | 1,280 |
| 2021-01-26 | $28.11 | $28.15 | $28.11 | $28.13 | $26.87 | 1,626 |
| 2021-01-25 | $27.99 | $28.09 | $27.98 | $28.09 | $26.84 | 1,574 |
| 2021-01-22 | $28.09 | $28.14 | $28.09 | $28.14 | $26.88 | 1,791 |
| 2021-01-21 | $28.25 | $28.28 | $28.18 | $28.28 | $27.01 | 24,738 |
| 2021-01-20 | $28.06 | $28.25 | $28.03 | $28.25 | $26.98 | 14,308 |
| 2021-01-19 | $27.88 | $27.98 | $27.87 | $27.98 | $26.73 | 96,127 |
| 2021-01-15 | $28.08 | $28.08 | $27.82 | $27.82 | $26.58 | 90,937 |
| 2021-01-14 | $28.33 | $28.41 | $28.33 | $28.36 | $27.09 | 11,950 |
| 2021-01-13 | $28.23 | $28.29 | $27.98 | $28.19 | $26.93 | 5,442 |
| 2021-01-12 | $27.99 | $28.19 | $27.97 | $28.19 | $26.93 | 10,411 |
| 2021-01-11 | $28.05 | $28.07 | $27.88 | $27.91 | $26.67 | 9,237 |
| 2021-01-08 | $28.05 | $28.37 | $28.05 | $28.37 | $27.10 | 3,774 |
| 2021-01-07 | $27.93 | $28.07 | $27.93 | $28.05 | $26.80 | 377 |
| 2021-01-06 | $27.93 | $28.08 | $27.89 | $27.93 | $26.69 | 956 |
| 2021-01-05 | $27.54 | $27.74 | $27.49 | $27.66 | $26.43 | 6,510 |
| 2021-01-04 | $27.78 | $27.78 | $27.35 | $27.35 | $26.13 | 16,736 |
| 2020-12-31 | $27.31 | $27.32 | $27.29 | $27.29 | $26.07 | 700 |
| 2020-12-30 | $27.52 | $27.59 | $27.45 | $27.45 | $26.22 | 684 |
| 2020-12-29 | $27.58 | $27.58 | $27.53 | $27.55 | $26.17 | 6,605 |
| 2020-12-28 | $27.37 | $27.38 | $27.35 | $27.36 | $25.98 | 544 |
| 2020-12-24 | $27.20 | $27.20 | $27.20 | $27.20 | $25.83 | 55 |
| 2020-12-23 | $27.13 | $27.18 | $27.07 | $27.17 | $25.81 | 2,390 |
| 2020-12-22 | $26.87 | $26.92 | $26.87 | $26.92 | $25.57 | 1,492 |
| 2020-12-21 | $26.67 | $26.98 | $26.67 | $26.98 | $25.62 | 314 |
| 2020-12-18 | $27.22 | $27.30 | $27.05 | $27.30 | $25.93 | 831 |
| 2020-12-17 | $27.41 | $27.42 | $27.36 | $27.36 | $25.99 | 2,187 |
| 2020-12-16 | $27.17 | $27.19 | $27.17 | $27.19 | $25.83 | 2,277 |
| 2020-12-15 | $27.05 | $27.07 | $27.05 | $27.07 | $25.71 | 408 |
| 2020-12-14 | $26.97 | $26.97 | $26.79 | $26.79 | $25.45 | 3,676 |
| 2020-12-11 | $26.77 | $26.77 | $26.65 | $26.69 | $25.35 | 18,221 |
| 2020-12-10 | $26.83 | $26.87 | $26.80 | $26.87 | $25.52 | 515 |
| 2020-12-09 | $26.95 | $26.95 | $26.68 | $26.85 | $25.50 | 3,482 |
| 2020-12-08 | $26.70 | $26.80 | $26.70 | $26.78 | $25.43 | 3,270 |
| 2020-12-07 | $26.74 | $26.76 | $26.71 | $26.74 | $25.39 | 4,773 |
| 2020-12-04 | $26.90 | $26.91 | $26.82 | $26.87 | $25.52 | 4,404 |
| 2020-12-03 | $26.72 | $26.80 | $26.67 | $26.67 | $25.33 | 3,988 |
| 2020-12-02 | $26.54 | $26.65 | $26.54 | $26.62 | $25.28 | 1,014 |
| 2020-12-01 | $26.55 | $26.66 | $26.54 | $26.66 | $25.32 | 22,472 |
| 2020-11-30 | $26.48 | $26.49 | $26.16 | $26.16 | $24.84 | 330 |
| 2020-11-27 | $26.51 | $26.61 | $26.51 | $26.61 | $25.27 | 14,113 |
| 2020-11-25 | $26.35 | $26.45 | $26.30 | $26.45 | $25.12 | 1,545 |
| 2020-11-24 | $26.32 | $26.49 | $26.29 | $26.49 | $25.16 | 23,489 |
| 2020-11-23 | $26.29 | $26.29 | $26.06 | $26.10 | $24.79 | 3,149 |
| 2020-11-20 | $26.08 | $26.18 | $26.04 | $26.04 | $24.73 | 4,279 |
| 2020-11-19 | $25.81 | $26.05 | $25.81 | $26.05 | $24.74 | 693 |
| 2020-11-18 | $26.07 | $26.14 | $25.90 | $25.91 | $24.61 | 8,410 |
| 2020-11-17 | $26.03 | $26.10 | $26.00 | $26.02 | $24.71 | 4,995 |
| 2020-11-16 | $26.03 | $26.07 | $25.95 | $26.07 | $24.76 | 20,188 |
| 2020-11-13 | $25.65 | $25.79 | $25.64 | $25.78 | $24.49 | 7,333 |
| 2020-11-12 | $25.59 | $25.65 | $25.38 | $25.41 | $24.13 | 8,068 |
| 2020-11-11 | $25.74 | $25.75 | $25.67 | $25.73 | $24.44 | 3,792 |
| 2020-11-10 | $25.49 | $25.64 | $25.49 | $25.58 | $24.30 | 27,735 |
| 2020-11-09 | $25.97 | $25.97 | $25.41 | $25.41 | $24.13 | 6,606 |
| 2020-11-06 | $24.88 | $24.97 | $24.88 | $24.89 | $23.64 | 2,680 |
| 2020-11-05 | $24.78 | $24.81 | $24.74 | $24.79 | $23.55 | 7,816 |
| 2020-11-04 | $24.11 | $24.39 | $24.06 | $24.22 | $23.00 | 3,395 |
| 2020-11-03 | $23.95 | $24.10 | $23.95 | $24.05 | $22.84 | 13,413 |
| 2020-11-02 | $23.49 | $23.53 | $23.29 | $23.53 | $22.35 | 2,942 |
| 2020-10-30 | $23.14 | $23.22 | $23.13 | $23.22 | $22.05 | 1,145 |
| 2020-10-29 | $23.23 | $23.41 | $23.23 | $23.41 | $22.24 | 2,754 |
| 2020-10-28 | $23.45 | $23.46 | $23.23 | $23.27 | $22.10 | 14,287 |
| 2020-10-27 | $24.03 | $24.04 | $23.92 | $23.92 | $22.72 | 3,103 |
| 2020-10-26 | $24.23 | $24.24 | $23.91 | $24.09 | $22.88 | 5,159 |
| 2020-10-23 | $24.47 | $24.50 | $24.42 | $24.50 | $23.27 | 8,151 |
| 2020-10-22 | $24.35 | $24.39 | $24.21 | $24.38 | $23.16 | 3,272 |
| 2020-10-21 | $24.44 | $24.55 | $24.41 | $24.41 | $23.18 | 4,871 |
| 2020-10-20 | $24.46 | $24.52 | $24.44 | $24.44 | $23.22 | 7,002 |
| 2020-10-19 | $24.54 | $24.56 | $24.30 | $24.30 | $23.08 | 12,645 |
| 2020-10-16 | $24.39 | $24.48 | $24.39 | $24.45 | $23.22 | 5,746 |
| 2020-10-15 | $24.16 | $24.36 | $24.16 | $24.36 | $23.14 | 1,635 |
| 2020-10-14 | $24.72 | $24.77 | $24.62 | $24.62 | $23.38 | 3,858 |
| 2020-10-13 | $24.64 | $24.66 | $24.62 | $24.66 | $23.43 | 8,670 |
| 2020-10-12 | $24.83 | $24.87 | $24.81 | $24.87 | $23.62 | 3,395 |
| 2020-10-09 | $24.73 | $24.76 | $24.69 | $24.76 | $23.52 | 4,384 |
| 2020-10-08 | $24.56 | $24.59 | $24.54 | $24.59 | $23.36 | 5,049 |
| 2020-10-07 | $24.46 | $24.51 | $24.42 | $24.45 | $23.23 | 29,716 |
| 2020-10-06 | $24.47 | $24.48 | $24.24 | $24.26 | $23.04 | 1,630 |
| 2020-10-05 | $24.31 | $24.48 | $24.31 | $24.48 | $23.25 | 3,848 |
| 2020-10-02 | $23.96 | $24.14 | $23.96 | $24.13 | $22.92 | 12,029 |
| 2020-10-01 | $24.17 | $24.19 | $24.05 | $24.19 | $22.98 | 13,703 |
| 2020-09-30 | $24.05 | $24.13 | $23.82 | $24.06 | $22.83 | 79,546 |
| 2020-09-29 | $24.17 | $24.17 | $24.10 | $24.10 | $22.86 | 122,263 |
| 2020-09-28 | $24.05 | $24.10 | $24.03 | $24.09 | $22.86 | 1,238 |
| 2020-09-25 | $23.50 | $23.78 | $23.45 | $23.78 | $22.56 | 2,071 |
| 2020-09-24 | $23.71 | $23.72 | $23.68 | $23.68 | $22.47 | 47,235 |
| 2020-09-23 | $23.87 | $23.87 | $23.64 | $23.64 | $22.43 | 1,567 |
| 2020-09-22 | $23.84 | $23.84 | $23.63 | $23.82 | $22.60 | 6,978 |
| 2020-09-21 | $23.96 | $23.96 | $23.58 | $23.80 | $22.58 | 6,139 |
| 2020-09-18 | $24.44 | $24.48 | $24.31 | $24.41 | $23.16 | 51,728 |
| 2020-09-17 | $24.37 | $24.54 | $24.37 | $24.51 | $23.25 | 8,866 |
| 2020-09-16 | $24.53 | $24.58 | $24.45 | $24.46 | $23.20 | 7,051 |
| 2020-09-15 | $24.63 | $24.63 | $24.32 | $24.46 | $23.20 | 36,432 |
| 2020-09-14 | $24.41 | $24.45 | $24.37 | $24.40 | $23.15 | 138,431 |
| 2020-09-11 | $24.28 | $24.32 | $24.22 | $24.27 | $23.02 | 198,617 |
| 2020-09-10 | $24.40 | $24.40 | $24.04 | $24.08 | $22.85 | 177,430 |
| 2020-09-09 | $24.26 | $24.38 | $24.25 | $24.31 | $23.06 | 134,123 |
| 2020-09-08 | $23.91 | $24.09 | $23.83 | $23.91 | $22.68 | 260,944 |
| 2020-09-04 | $23.81 | $24.24 | $23.80 | $24.24 | $22.99 | 188,092 |
| 2020-09-03 | $24.55 | $24.55 | $24.10 | $24.13 | $22.89 | 13,137 |
| 2020-09-02 | $24.51 | $24.66 | $24.49 | $24.66 | $23.39 | 6,425 |
| 2020-09-01 | $24.38 | $24.39 | $24.29 | $24.33 | $23.08 | 5,884 |
| 2020-08-31 | $24.48 | $24.48 | $24.43 | $24.43 | $23.18 | 402 |
| 2020-08-28 | $24.49 | $24.55 | $24.49 | $24.55 | $23.29 | 329 |
| 2020-08-27 | $24.60 | $24.60 | $24.39 | $24.39 | $23.14 | 375,262 |
| 2020-08-26 | $24.50 | $24.59 | $24.50 | $24.59 | $23.33 | 1,907 |
| 2020-08-25 | $24.55 | $24.57 | $24.34 | $24.44 | $23.18 | 878 |
| 2020-08-24 | $24.45 | $24.47 | $24.41 | $24.45 | $23.20 | 10,384 |
| 2020-08-21 | $24.02 | $24.16 | $24.02 | $24.16 | $22.92 | 1,108 |
| 2020-08-20 | $24.30 | $24.30 | $24.30 | $24.30 | $23.05 | 138 |
| 2020-08-19 | $24.53 | $24.56 | $24.31 | $24.31 | $23.07 | 1,739 |
| 2020-08-18 | $24.43 | $24.47 | $24.43 | $24.47 | $23.22 | 556 |
| 2020-08-17 | $24.41 | $24.42 | $24.39 | $24.42 | $23.17 | 832 |
| 2020-08-14 | $24.25 | $24.29 | $24.10 | $24.22 | $22.97 | 5,349 |
| 2020-08-13 | $24.44 | $24.44 | $24.35 | $24.35 | $23.10 | 3,602 |
| 2020-08-12 | $24.48 | $24.53 | $24.42 | $24.42 | $23.17 | 5,729 |
| 2020-08-11 | $24.25 | $24.25 | $23.96 | $23.96 | $22.73 | 8,518 |
| 2020-08-10 | $23.96 | $23.96 | $23.89 | $23.95 | $22.72 | 5,951 |
| 2020-08-07 | $23.88 | $23.88 | $23.88 | $23.88 | $22.65 | 15 |
| 2020-08-06 | $23.99 | $23.99 | $23.99 | $23.99 | $22.75 | 1,149 |
| 2020-08-05 | $23.97 | $23.97 | $23.97 | $23.97 | $22.74 | 403 |
| 2020-08-04 | $23.74 | $23.82 | $23.71 | $23.82 | $22.60 | 1,931 |
| 2020-08-03 | $23.52 | $23.68 | $23.47 | $23.67 | $22.46 | 909 |
| 2020-07-31 | $23.27 | $23.28 | $23.18 | $23.27 | $22.08 | 583 |
| 2020-07-30 | $23.46 | $23.75 | $23.46 | $23.75 | $22.53 | 7,043 |
| 2020-07-29 | $23.91 | $24.10 | $23.90 | $24.03 | $22.79 | 11,719 |
| 2020-07-28 | $23.85 | $23.95 | $23.85 | $23.85 | $22.62 | 26,996 |
| 2020-07-27 | $23.88 | $24.00 | $23.88 | $24.00 | $22.77 | 72,660 |
| 2020-07-24 | $23.56 | $23.64 | $23.56 | $23.60 | $22.39 | 9,010 |
| 2020-07-23 | $23.81 | $23.81 | $23.61 | $23.67 | $22.45 | 14,533 |
| 2020-07-22 | $23.79 | $23.81 | $23.68 | $23.81 | $22.59 | 5,510 |
| 2020-07-21 | $23.77 | $23.85 | $23.63 | $23.72 | $22.50 | 2,108 |
| 2020-07-20 | $23.62 | $23.69 | $23.62 | $23.69 | $22.47 | 407 |
| 2020-07-17 | $23.45 | $23.55 | $23.45 | $23.55 | $22.34 | 890 |
| 2020-07-16 | $23.42 | $23.42 | $23.40 | $23.40 | $22.20 | 211 |
| 2020-07-15 | $23.55 | $23.57 | $23.54 | $23.54 | $22.33 | 692 |
| 2020-07-14 | $23.21 | $23.28 | $23.21 | $23.28 | $22.08 | 299 |
| 2020-07-13 | $23.30 | $23.30 | $22.92 | $22.92 | $21.74 | 452 |
| 2020-07-10 | $22.93 | $23.10 | $22.93 | $23.10 | $21.92 | 1,309 |
| 2020-07-09 | $23.02 | $23.02 | $22.64 | $22.86 | $21.69 | 4,715 |
| 2020-07-08 | $23.06 | $23.11 | $23.02 | $23.11 | $21.92 | 1,366 |
| 2020-07-07 | $22.98 | $22.98 | $22.90 | $22.90 | $21.73 | 885 |
| 2020-07-06 | $23.20 | $23.20 | $23.17 | $23.19 | $22.00 | 516 |
| 2020-07-02 | $23.02 | $23.03 | $22.89 | $22.89 | $21.71 | 410 |
| 2020-07-01 | $22.64 | $22.68 | $22.56 | $22.64 | $21.48 | 20,628 |
| 2020-06-30 | $22.67 | $22.82 | $22.64 | $22.82 | $21.52 | 770 |
| 2020-06-29 | $22.66 | $22.79 | $22.60 | $22.78 | $21.48 | 2,103 |
| 2020-06-26 | $22.85 | $22.85 | $22.52 | $22.53 | $21.25 | 35,961 |
| 2020-06-25 | $22.60 | $22.90 | $22.58 | $22.90 | $21.60 | 23,811 |
| 2020-06-24 | $22.87 | $22.87 | $22.63 | $22.63 | $21.35 | 24,810 |
| 2020-06-23 | $23.33 | $23.33 | $23.18 | $23.18 | $21.87 | 7,029 |
| 2020-06-22 | $22.94 | $23.11 | $22.94 | $23.11 | $21.80 | 429 |
| 2020-06-19 | $23.15 | $23.15 | $22.85 | $22.85 | $21.55 | 607 |
| 2020-06-18 | $22.90 | $22.95 | $22.90 | $22.95 | $21.64 | 2,105 |
| 2020-06-17 | $23.17 | $23.17 | $23.05 | $23.05 | $21.74 | 1,345 |
| 2020-06-16 | $23.14 | $23.20 | $22.95 | $22.95 | $21.64 | 4,766 |
| 2020-06-15 | $22.25 | $22.72 | $22.25 | $22.72 | $21.43 | 2,103 |
| 2020-06-12 | $22.47 | $22.68 | $22.47 | $22.68 | $21.39 | 243 |
| 2020-06-11 | $22.86 | $22.95 | $22.26 | $22.26 | $21.00 | 1,581 |
| 2020-06-10 | $23.55 | $23.55 | $23.42 | $23.52 | $22.18 | 5,754 |
| 2020-06-09 | $23.39 | $23.54 | $23.39 | $23.54 | $22.20 | 1,124 |
| 2020-06-08 | $23.65 | $23.86 | $23.65 | $23.86 | $22.50 | 2,336 |
| 2020-06-05 | $23.61 | $23.70 | $23.54 | $23.57 | $22.23 | 4,721 |
| 2020-06-04 | $23.19 | $23.30 | $23.18 | $23.19 | $21.87 | 2,118 |
| 2020-06-03 | $23.06 | $23.34 | $23.05 | $23.34 | $22.01 | 2,084 |
| 2020-06-02 | $22.76 | $22.88 | $22.76 | $22.85 | $21.55 | 2,004 |
| 2020-06-01 | $22.36 | $22.65 | $22.36 | $22.65 | $21.36 | 995 |
| 2020-05-29 | $22.20 | $22.20 | $21.99 | $22.20 | $20.94 | 2,788 |
| 2020-05-28 | $22.22 | $22.45 | $22.22 | $22.26 | $20.99 | 1,700 |
| 2020-05-27 | $21.89 | $22.04 | $21.89 | $22.04 | $20.79 | 736 |
| 2020-05-26 | $21.79 | $21.89 | $21.79 | $21.80 | $20.56 | 1,828 |
| 2020-05-22 | $21.12 | $21.19 | $21.07 | $21.19 | $19.99 | 2,306 |
| 2020-05-21 | $21.20 | $21.20 | $21.20 | $21.20 | $19.99 | 43 |
| 2020-05-20 | $21.37 | $21.46 | $21.37 | $21.38 | $20.17 | 3,662 |
| 2020-05-19 | $21.05 | $21.05 | $21.03 | $21.03 | $19.83 | 4,907 |
| 2020-05-18 | $21.31 | $21.33 | $21.29 | $21.32 | $20.11 | 3,874 |
| 2020-05-15 | $20.47 | $20.53 | $20.44 | $20.53 | $19.36 | 7,822 |
| 2020-05-14 | $20.25 | $20.48 | $20.20 | $20.48 | $19.32 | 12,540 |
| 2020-05-13 | $20.99 | $20.99 | $20.64 | $20.72 | $19.54 | 2,210 |
| 2020-05-12 | $21.17 | $21.19 | $20.88 | $20.88 | $19.69 | 12,686 |
| 2020-05-11 | $21.15 | $21.17 | $21.13 | $21.14 | $19.94 | 1,726 |
| 2020-05-08 | $21.13 | $21.14 | $21.09 | $21.13 | $19.93 | 2,353 |
| 2020-05-07 | $20.80 | $20.87 | $20.71 | $20.77 | $19.59 | 13,222 |
| 2020-05-06 | $20.66 | $20.66 | $20.50 | $20.50 | $19.34 | 1,189 |
| 2020-05-05 | $20.72 | $20.80 | $20.64 | $20.64 | $19.47 | 4,789 |
| 2020-05-04 | $20.53 | $20.61 | $20.51 | $20.60 | $19.43 | 189,262 |
| 2020-05-01 | $20.76 | $20.84 | $20.62 | $20.69 | $19.52 | 4,222 |
| 2020-04-30 | $21.14 | $21.14 | $21.14 | $21.14 | $19.94 | 542 |
| 2020-04-29 | $21.42 | $21.59 | $21.39 | $21.52 | $20.30 | 9,555 |
| 2020-04-28 | $21.13 | $21.27 | $21.08 | $21.11 | $19.91 | 205,577 |
| 2020-04-27 | $20.60 | $20.71 | $20.60 | $20.71 | $19.53 | 214 |
| 2020-04-24 | $20.38 | $20.42 | $20.22 | $20.42 | $19.26 | 1,783 |
| 2020-04-23 | $20.29 | $20.52 | $20.21 | $20.21 | $19.06 | 1,926 |
| 2020-04-22 | $20.23 | $20.24 | $20.13 | $20.21 | $19.06 | 3,046 |
| 2020-04-21 | $19.98 | $20.14 | $19.86 | $19.90 | $18.77 | 7,911 |
| 2020-04-20 | $20.34 | $20.58 | $20.27 | $20.28 | $19.13 | 98,410 |
| 2020-04-17 | $20.35 | $20.54 | $20.22 | $20.54 | $19.37 | 31,130 |
| 2020-04-16 | $20.02 | $20.07 | $19.98 | $20.07 | $18.93 | 17,384 |
| 2020-04-15 | $20.10 | $20.10 | $20.00 | $20.03 | $18.89 | 21,122 |
| 2020-04-14 | $20.64 | $20.67 | $20.60 | $20.63 | $19.45 | 10,446 |
| 2020-04-13 | $20.42 | $20.42 | $20.23 | $20.26 | $19.11 | 23,305 |
| 2020-04-09 | $20.29 | $20.55 | $20.29 | $20.48 | $19.32 | 56,198 |
| 2020-04-08 | $19.97 | $20.05 | $19.78 | $20.03 | $18.90 | 27,352 |
| 2020-04-07 | $20.39 | $20.40 | $19.81 | $19.83 | $18.71 | 39,044 |
| 2020-04-06 | $19.37 | $19.69 | $19.37 | $19.68 | $18.57 | 22,924 |
| 2020-04-03 | $18.85 | $18.85 | $18.61 | $18.73 | $17.66 | 7,552 |
| 2020-04-02 | $18.82 | $19.16 | $18.82 | $19.15 | $18.06 | 7,160 |
| 2020-04-01 | $18.99 | $19.03 | $18.91 | $18.91 | $17.84 | 1,453 |
| 2020-03-31 | $19.85 | $19.89 | $19.64 | $19.78 | $18.55 | 4,834 |
| 2020-03-30 | $19.68 | $19.98 | $19.68 | $19.98 | $18.73 | 7,310 |
| 2020-03-27 | $19.72 | $19.90 | $19.61 | $19.61 | $18.39 | 1,395 |
| 2020-03-26 | $19.54 | $20.17 | $19.50 | $20.16 | $18.91 | 6,983 |
| 2020-03-25 | $19.42 | $19.42 | $19.25 | $19.25 | $18.06 | 1,401 |
| 2020-03-24 | $18.38 | $18.70 | $18.33 | $18.70 | $17.54 | 31,326 |
| 2020-03-23 | $17.61 | $17.61 | $17.29 | $17.31 | $16.24 | 1,200 |
| 2020-03-20 | $18.36 | $19.03 | $17.57 | $17.57 | $16.48 | 29,908 |
| 2020-03-19 | $17.51 | $17.92 | $17.44 | $17.75 | $16.64 | 10,632 |
| 2020-03-18 | $17.86 | $17.86 | $17.15 | $17.50 | $16.41 | 11,080 |
| 2020-03-17 | $18.10 | $18.52 | $17.81 | $18.48 | $17.33 | 9,124 |
| 2020-03-16 | $17.53 | $18.26 | $17.53 | $17.75 | $16.65 | 12,201 |
| 2020-03-13 | $19.50 | $19.82 | $19.16 | $19.82 | $18.59 | 2,464 |
| 2020-03-12 | $19.35 | $19.56 | $18.63 | $18.94 | $17.76 | 41,728 |
| 2020-03-11 | $21.67 | $21.68 | $20.85 | $21.05 | $19.74 | 30,427 |
| 2020-03-10 | $21.79 | $22.11 | $21.48 | $22.11 | $20.74 | 128,229 |
| 2020-03-09 | $21.90 | $22.18 | $21.58 | $21.58 | $20.24 | 7,370 |
| 2020-03-06 | $23.36 | $23.36 | $23.03 | $23.24 | $21.79 | 23,364 |
| 2020-03-05 | $23.63 | $23.77 | $23.54 | $23.56 | $22.09 | 2,756 |
| 2020-03-04 | $23.80 | $24.20 | $23.80 | $24.20 | $22.69 | 6,030 |
| 2020-03-03 | $23.67 | $23.80 | $23.34 | $23.45 | $21.99 | 4,394 |
| 2020-03-02 | $23.21 | $23.66 | $23.21 | $23.66 | $22.19 | 3,544 |
| 2020-02-28 | $22.93 | $23.23 | $22.82 | $23.23 | $21.78 | 6,120 |
| 2020-02-27 | $23.93 | $24.06 | $23.54 | $23.54 | $22.07 | 1,777 |
| 2020-02-26 | $24.47 | $24.47 | $24.26 | $24.26 | $22.75 | 2,809 |
| 2020-02-25 | $24.25 | $24.25 | $24.25 | $24.25 | $22.74 | 131 |
| 2020-02-24 | $24.75 | $24.75 | $24.66 | $24.66 | $23.13 | 4,045 |
| 2020-02-21 | $25.65 | $25.65 | $25.44 | $25.53 | $23.94 | 12,101 |
| 2020-02-20 | $25.83 | $25.83 | $25.59 | $25.71 | $24.11 | 2,319 |
| 2020-02-19 | $25.89 | $25.89 | $25.87 | $25.87 | $24.26 | 454 |
| 2020-02-18 | $25.78 | $25.78 | $25.73 | $25.76 | $24.15 | 2,606 |
| 2020-02-14 | $25.93 | $25.94 | $25.87 | $25.92 | $24.30 | 12,351 |
| 2020-02-13 | $25.97 | $25.97 | $25.92 | $25.92 | $24.31 | 906 |
| 2020-02-12 | $26.04 | $26.09 | $26.04 | $26.08 | $24.46 | 1,198 |
| 2020-02-11 | $26.00 | $26.04 | $25.98 | $25.99 | $24.37 | 987 |
| 2020-02-10 | $25.82 | $25.85 | $25.77 | $25.85 | $24.24 | 1,568 |
| 2020-02-07 | $25.78 | $25.80 | $25.78 | $25.80 | $24.19 | 310 |
| 2020-02-06 | $26.04 | $26.04 | $26.02 | $26.03 | $24.41 | 889 |
| 2020-02-05 | $26.00 | $26.00 | $26.00 | $26.00 | $24.38 | 98 |
| 2020-02-04 | $25.78 | $25.78 | $25.78 | $25.78 | $24.17 | 1,507 |
| 2020-02-03 | $25.46 | $25.49 | $25.42 | $25.42 | $23.83 | 695 |
| 2020-01-31 | $25.40 | $25.40 | $25.37 | $25.39 | $23.81 | 1,124 |
| 2020-01-30 | $25.58 | $25.76 | $25.53 | $25.76 | $24.16 | 1,548 |
| 2020-01-29 | $25.79 | $25.80 | $25.75 | $25.75 | $24.15 | 943 |
| 2020-01-28 | $25.74 | $25.75 | $25.72 | $25.75 | $24.15 | 2,784 |
| 2020-01-27 | $25.59 | $25.62 | $25.57 | $25.57 | $23.98 | 1,068 |
| 2020-01-24 | $26.06 | $26.06 | $26.06 | $26.06 | $24.43 | 119 |
| 2020-01-23 | $26.07 | $26.16 | $25.87 | $26.13 | $24.50 | 9,235 |
| 2020-01-22 | $26.27 | $26.27 | $26.18 | $26.18 | $24.55 | 6,669 |
| 2020-01-21 | $26.19 | $26.19 | $26.13 | $26.13 | $24.50 | 302 |
| 2020-01-17 | $26.26 | $26.27 | $26.24 | $26.27 | $24.63 | 3,274 |
| 2020-01-16 | $26.12 | $26.19 | $26.12 | $26.19 | $24.56 | 1,042 |
| 2020-01-15 | $26.11 | $26.11 | $26.05 | $26.05 | $24.43 | 919 |
| 2020-01-14 | $26.09 | $26.11 | $26.05 | $26.08 | $24.46 | 3,319 |
| 2020-01-13 | $26.03 | $26.03 | $26.03 | $26.03 | $24.41 | 369 |
| 2020-01-10 | $25.98 | $25.98 | $25.85 | $25.86 | $24.25 | 9,138 |
| 2020-01-09 | $25.98 | $26.01 | $25.95 | $25.99 | $24.37 | 12,295 |
| 2020-01-08 | $26.02 | $26.02 | $25.96 | $25.97 | $24.35 | 2,868 |
| 2020-01-07 | $25.93 | $25.95 | $25.91 | $25.92 | $24.31 | 10,024 |
| 2020-01-06 | $25.90 | $25.99 | $25.89 | $25.99 | $24.37 | 6,910 |
| 2020-01-03 | $25.87 | $25.97 | $25.87 | $25.92 | $24.31 | 1,191 |
| 2020-01-02 | $26.15 | $26.19 | $26.06 | $26.15 | $24.52 | 10,379 |
| 2019-12-31 | $25.93 | $26.00 | $25.83 | $26.00 | $24.38 | 32,659 |
| 2019-12-30 | $26.19 | $26.19 | $25.91 | $25.91 | $24.30 | 958 |
| 2019-12-27 | $26.35 | $26.35 | $26.30 | $26.32 | $24.41 | 10,810 |
| 2019-12-26 | $26.31 | $26.31 | $26.25 | $26.27 | $24.37 | 3,658 |
| 2019-12-24 | $26.15 | $26.19 | $26.14 | $26.19 | $24.29 | 1,646 |
| 2019-12-23 | $26.23 | $26.23 | $26.14 | $26.20 | $24.31 | 3,134 |
| 2019-12-20 | $26.10 | $26.17 | $26.09 | $26.10 | $24.21 | 1,655 |
| 2019-12-19 | $26.08 | $26.14 | $26.08 | $26.11 | $24.22 | 7,105 |
| 2019-12-18 | $26.11 | $26.14 | $26.10 | $26.13 | $24.24 | 2,163 |
| 2019-12-17 | $26.16 | $26.21 | $26.14 | $26.18 | $24.29 | 2,729 |
| 2019-12-16 | $26.24 | $26.31 | $26.23 | $26.28 | $24.38 | 12,102 |
| 2019-12-13 | $26.04 | $26.07 | $26.00 | $26.04 | $24.16 | 9,238 |
| 2019-12-12 | $25.85 | $25.89 | $25.75 | $25.89 | $24.02 | 3,118 |
| 2019-12-11 | $25.82 | $25.82 | $25.82 | $25.82 | $23.95 | 253 |
| 2019-12-10 | $25.68 | $25.73 | $25.68 | $25.70 | $23.84 | 1,341 |
| 2019-12-09 | $25.75 | $25.75 | $25.70 | $25.70 | $23.84 | 2,330 |
| 2019-12-06 | $25.77 | $25.80 | $25.75 | $25.79 | $23.93 | 923 |
| 2019-12-05 | $25.57 | $25.59 | $25.57 | $25.59 | $23.74 | 1,132 |
| 2019-12-04 | $25.60 | $25.62 | $25.57 | $25.62 | $23.77 | 2,781 |
| 2019-12-03 | $25.29 | $25.36 | $25.25 | $25.36 | $23.53 | 26,424 |
| 2019-12-02 | $25.42 | $25.45 | $25.41 | $25.45 | $23.61 | 2,858 |
| 2019-11-29 | $25.62 | $25.67 | $25.61 | $25.61 | $23.76 | 2,230 |
| 2019-11-27 | $25.73 | $25.76 | $25.70 | $25.74 | $23.88 | 73,337 |
| 2019-11-26 | $25.64 | $25.69 | $25.64 | $25.69 | $23.83 | 845 |
| 2019-11-25 | $25.58 | $25.66 | $25.58 | $25.66 | $23.80 | 2,579 |
| 2019-11-22 | $25.47 | $25.48 | $25.45 | $25.47 | $23.63 | 2,254 |
| 2019-11-21 | $25.48 | $25.48 | $25.46 | $25.46 | $23.62 | 1,344 |
| 2019-11-20 | $25.46 | $25.46 | $25.46 | $25.46 | $23.62 | 2,776 |
| 2019-11-19 | $25.62 | $25.62 | $25.61 | $25.61 | $23.76 | 300 |
| 2019-11-18 | $25.58 | $25.64 | $25.57 | $25.63 | $23.78 | 1,762 |
| 2019-11-15 | $25.56 | $25.59 | $25.56 | $25.59 | $23.74 | 1,799 |
| 2019-11-14 | $25.38 | $25.45 | $25.38 | $25.45 | $23.61 | 2,098 |
| 2019-11-13 | $25.41 | $25.52 | $25.41 | $25.48 | $23.64 | 3,759 |
| 2019-11-12 | $25.55 | $25.55 | $25.50 | $25.51 | $23.67 | 3,529 |
| 2019-11-11 | $25.51 | $25.55 | $25.51 | $25.54 | $23.69 | 1,721 |
| 2019-11-08 | $25.48 | $25.54 | $25.46 | $25.54 | $23.69 | 775 |
| 2019-11-07 | $25.60 | $25.64 | $25.58 | $25.58 | $23.73 | 1,815 |
| 2019-11-06 | $25.54 | $25.54 | $25.53 | $25.53 | $23.69 | 497 |
| 2019-11-05 | $25.55 | $25.55 | $25.49 | $25.54 | $23.69 | 3,212 |
| 2019-11-04 | $25.66 | $25.66 | $25.60 | $25.62 | $23.76 | 1,180 |
| 2019-11-01 | $25.50 | $25.56 | $25.49 | $25.53 | $23.68 | 2,242 |
| 2019-10-31 | $25.32 | $25.32 | $25.29 | $25.29 | $23.46 | 875 |
| 2019-10-30 | $25.22 | $25.39 | $25.22 | $25.39 | $23.56 | 2,552 |
| 2019-10-29 | $25.20 | $25.26 | $25.20 | $25.26 | $23.44 | 374 |
| 2019-10-28 | $25.28 | $25.30 | $25.26 | $25.28 | $23.45 | 3,406 |
| 2019-10-25 | $25.13 | $25.21 | $25.13 | $25.21 | $23.38 | 1,314 |
| 2019-10-24 | $25.16 | $25.23 | $25.16 | $25.23 | $23.41 | 10,259 |
| 2019-10-23 | $25.12 | $25.17 | $25.11 | $25.17 | $23.35 | 4,923 |
| 2019-10-22 | $25.13 | $25.19 | $25.07 | $25.07 | $23.26 | 1,194 |
| 2019-10-21 | $25.17 | $25.17 | $25.10 | $25.13 | $23.31 | 8,308 |
| 2019-10-18 | $25.01 | $25.03 | $24.90 | $25.02 | $23.21 | 5,969 |
| 2019-10-17 | $25.07 | $25.07 | $24.99 | $25.00 | $23.19 | 3,098 |
| 2019-10-16 | $24.92 | $24.99 | $24.89 | $24.96 | $23.15 | 7,633 |
| 2019-10-15 | $24.79 | $24.98 | $24.77 | $24.93 | $23.13 | 32,077 |
| 2019-10-14 | $24.65 | $24.74 | $24.65 | $24.69 | $22.91 | 4,221 |
| 2019-10-11 | $24.80 | $24.85 | $24.79 | $24.79 | $22.99 | 2,404 |
| 2019-10-10 | $24.36 | $24.46 | $24.36 | $24.44 | $22.67 | 2,009 |
| 2019-10-09 | $24.33 | $24.35 | $24.26 | $24.35 | $22.59 | 6,814 |
| 2019-10-08 | $24.21 | $24.26 | $24.13 | $24.14 | $22.40 | 9,929 |
| 2019-10-07 | $24.43 | $24.51 | $24.42 | $24.43 | $22.67 | 5,908 |
| 2019-10-04 | $24.24 | $24.46 | $24.24 | $24.46 | $22.69 | 4,019 |
| 2019-10-03 | $24.09 | $24.20 | $24.00 | $24.18 | $22.43 | 24,959 |
| 2019-10-02 | $24.22 | $24.22 | $24.01 | $24.05 | $22.31 | 2,738 |
| 2019-10-01 | $24.54 | $24.55 | $24.44 | $24.48 | $22.71 | 6,422 |
| 2019-09-30 | $24.83 | $24.83 | $24.81 | $24.81 | $22.87 | 6,696 |
| 2019-09-27 | $24.89 | $24.89 | $24.76 | $24.76 | $22.82 | 6,295 |
| 2019-09-26 | $24.93 | $24.94 | $24.90 | $24.92 | $22.97 | 4,142 |
| 2019-09-25 | $24.75 | $24.80 | $24.70 | $24.80 | $22.86 | 2,721 |
| 2019-09-24 | $24.94 | $25.01 | $24.87 | $24.87 | $22.92 | 4,457 |
| 2019-09-23 | $24.79 | $24.92 | $24.79 | $24.90 | $22.95 | 5,199 |
| 2019-09-20 | $25.02 | $25.02 | $24.93 | $24.93 | $22.98 | 871 |
| 2019-09-19 | $25.00 | $25.06 | $24.98 | $24.98 | $23.02 | 1,711 |
| 2019-09-18 | $24.88 | $24.88 | $24.82 | $24.88 | $22.93 | 1,649 |
| 2019-09-17 | $24.74 | $24.90 | $24.74 | $24.90 | $22.95 | 2,875 |
| 2019-09-16 | $24.82 | $24.84 | $24.78 | $24.78 | $22.84 | 7,787 |
| 2019-09-13 | $24.94 | $24.94 | $24.94 | $24.94 | $22.99 | 551 |
| 2019-09-12 | $24.75 | $24.86 | $24.73 | $24.86 | $22.92 | 699 |
| 2019-09-11 | $24.67 | $24.71 | $24.67 | $24.71 | $22.77 | 1,682 |
| 2019-09-10 | $24.51 | $24.61 | $24.51 | $24.59 | $22.67 | 4,885 |
| 2019-09-09 | $24.61 | $24.61 | $24.59 | $24.59 | $22.67 | 317 |
| 2019-09-06 | $24.65 | $24.65 | $24.60 | $24.60 | $22.67 | 508 |
| 2019-09-05 | $24.58 | $24.58 | $24.56 | $24.56 | $22.64 | 295 |
| 2019-09-04 | $24.40 | $24.43 | $24.40 | $24.43 | $22.51 | 578 |
| 2019-09-03 | $24.12 | $24.17 | $24.10 | $24.16 | $22.27 | 1,857 |
| 2019-08-30 | $24.26 | $24.26 | $24.19 | $24.19 | $22.30 | 530 |
| 2019-08-29 | $24.15 | $24.15 | $24.10 | $24.12 | $22.23 | 2,583 |
| 2019-08-28 | $23.92 | $23.97 | $23.92 | $23.96 | $22.08 | 22,558 |
| 2019-08-27 | $24.00 | $24.00 | $23.94 | $23.96 | $22.09 | 1,191 |
| 2019-08-26 | $23.86 | $23.92 | $23.86 | $23.92 | $22.04 | 2,261 |
| 2019-08-23 | $23.91 | $23.91 | $23.72 | $23.72 | $21.86 | 2,408 |
| 2019-08-22 | $23.96 | $24.02 | $23.96 | $24.02 | $22.14 | 1,340 |
| 2019-08-21 | $24.06 | $24.07 | $24.04 | $24.04 | $22.16 | 7,889 |
| 2019-08-20 | $23.89 | $23.92 | $23.89 | $23.90 | $22.03 | 4,081 |
| 2019-08-19 | $23.97 | $24.01 | $23.96 | $23.96 | $22.09 | 24,401 |
| 2019-08-16 | $23.73 | $23.85 | $23.73 | $23.81 | $21.95 | 29,527 |
| 2019-08-15 | $23.53 | $23.59 | $23.53 | $23.57 | $21.72 | 4,934 |
| 2019-08-14 | $23.60 | $23.60 | $23.51 | $23.51 | $21.67 | 4,453 |
| 2019-08-13 | $24.06 | $24.07 | $24.02 | $24.07 | $22.18 | 488 |
| 2019-08-12 | $23.96 | $23.99 | $23.94 | $23.94 | $22.06 | 1,400 |
| 2019-08-09 | $24.03 | $24.12 | $24.01 | $24.08 | $22.19 | 4,352 |
| 2019-08-08 | $24.06 | $24.20 | $24.06 | $24.18 | $22.29 | 762 |
| 2019-08-07 | $23.69 | $23.96 | $23.69 | $23.96 | $22.08 | 1,949 |
| 2019-08-06 | $23.75 | $23.82 | $23.74 | $23.82 | $21.96 | 11,197 |
| 2019-08-05 | $23.81 | $23.81 | $23.54 | $23.65 | $21.80 | 18,740 |
| 2019-08-02 | $24.10 | $24.15 | $24.07 | $24.15 | $22.26 | 11,384 |
| 2019-08-01 | $24.32 | $24.44 | $24.17 | $24.19 | $22.30 | 7,756 |
| 2019-07-31 | $24.47 | $24.47 | $24.26 | $24.26 | $22.36 | 962 |
| 2019-07-30 | $24.44 | $24.44 | $24.35 | $24.35 | $22.45 | 16,020 |
| 2019-07-29 | $24.68 | $24.69 | $24.68 | $24.69 | $22.76 | 277 |
| 2019-07-26 | $24.63 | $24.65 | $24.63 | $24.64 | $22.71 | 1,230 |
| 2019-07-25 | $24.64 | $24.66 | $24.54 | $24.56 | $22.64 | 4,687 |
| 2019-07-24 | $24.75 | $24.78 | $24.75 | $24.78 | $22.84 | 515 |
| 2019-07-23 | $24.79 | $24.79 | $24.64 | $24.71 | $22.78 | 26,976 |
| 2019-07-22 | $24.66 | $24.70 | $24.66 | $24.69 | $22.76 | 9,247 |
| 2019-07-19 | $24.73 | $24.73 | $24.68 | $24.68 | $22.75 | 413 |
| 2019-07-18 | $24.59 | $24.71 | $24.55 | $24.71 | $22.77 | 8,626 |
| 2019-07-17 | $24.73 | $24.73 | $24.69 | $24.69 | $22.76 | 720 |
| 2019-07-16 | $24.75 | $24.77 | $24.72 | $24.72 | $22.78 | 3,996 |
| 2019-07-15 | $24.85 | $24.92 | $24.82 | $24.83 | $22.89 | 12,838 |
| 2019-07-12 | $24.75 | $24.85 | $24.75 | $24.80 | $22.86 | 4,160 |
| 2019-07-11 | $24.74 | $24.80 | $24.74 | $24.79 | $22.84 | 1,655 |
| 2019-07-10 | $24.80 | $24.82 | $24.78 | $24.80 | $22.86 | 5,754 |
| 2019-07-09 | $24.67 | $24.69 | $24.66 | $24.69 | $22.76 | 696 |
| 2019-07-08 | $24.76 | $24.80 | $24.73 | $24.77 | $22.83 | 10,229 |
| 2019-07-05 | $24.80 | $24.91 | $24.78 | $24.88 | $22.93 | 15,172 |
| 2019-07-03 | $25.15 | $25.15 | $25.13 | $25.13 | $23.17 | 609 |
| 2019-07-02 | $24.89 | $24.96 | $24.89 | $24.96 | $23.01 | 5,650 |
| 2019-07-01 | $24.94 | $24.94 | $24.76 | $24.85 | $22.90 | 5,817 |
| 2019-06-28 | $25.00 | $25.01 | $24.89 | $24.93 | $22.78 | 14,330 |
| 2019-06-27 | $24.91 | $24.91 | $24.91 | $24.91 | $22.75 | 369 |
| 2019-06-26 | $24.88 | $24.88 | $24.87 | $24.87 | $22.72 | 1,801 |
| 2019-06-25 | $25.03 | $25.03 | $24.86 | $24.86 | $22.72 | 6,251 |
| 2019-06-24 | $24.98 | $25.04 | $24.98 | $25.00 | $22.84 | 6,257 |
| 2019-06-21 | $24.97 | $25.04 | $24.97 | $25.01 | $22.85 | 5,353 |
| 2019-06-20 | $25.09 | $25.10 | $25.01 | $25.07 | $22.91 | 27,794 |
| 2019-06-19 | $24.72 | $24.85 | $24.72 | $24.84 | $22.69 | 1,898 |
| 2019-06-18 | $24.71 | $24.73 | $24.69 | $24.71 | $22.58 | 1,916 |
| 2019-06-17 | $24.45 | $24.45 | $24.45 | $24.45 | $22.34 | 94 |
| 2019-06-14 | $24.46 | $24.50 | $24.46 | $24.50 | $22.38 | 580 |
| 2019-06-13 | $24.62 | $24.62 | $24.56 | $24.59 | $22.46 | 1,134 |
| 2019-06-12 | $24.67 | $24.67 | $24.58 | $24.58 | $22.46 | 386 |
| 2019-06-11 | $24.79 | $24.79 | $24.75 | $24.75 | $22.61 | 657 |
| 2019-06-10 | $24.63 | $24.67 | $24.62 | $24.63 | $22.50 | 7,622 |
| 2019-06-07 | $24.61 | $24.61 | $24.61 | $24.61 | $22.48 | 193 |
| 2019-06-06 | $24.28 | $24.34 | $24.28 | $24.32 | $22.22 | 2,442 |
| 2019-06-05 | $24.24 | $24.24 | $24.20 | $24.20 | $22.11 | 1,177 |
| 2019-06-04 | $24.09 | $24.20 | $24.09 | $24.20 | $22.11 | 1,447 |
| 2019-06-03 | $23.92 | $23.93 | $23.87 | $23.92 | $21.85 | 806 |
| 2019-05-31 | $23.75 | $23.81 | $23.75 | $23.77 | $21.72 | 1,269 |
| 2019-05-30 | $23.89 | $23.93 | $23.87 | $23.93 | $21.86 | 852 |
| 2019-05-29 | $23.86 | $23.87 | $23.79 | $23.86 | $21.80 | 2,874 |
| 2019-05-28 | $24.23 | $24.23 | $24.04 | $24.04 | $21.96 | 1,631 |
| 2019-05-24 | $24.20 | $24.24 | $24.19 | $24.24 | $22.15 | 2,946 |
| 2019-05-23 | $23.97 | $23.99 | $23.97 | $23.99 | $21.91 | 366 |
| 2019-05-22 | $24.17 | $24.22 | $24.17 | $24.21 | $22.12 | 1,280 |
| 2019-05-21 | $24.25 | $24.29 | $24.25 | $24.29 | $22.19 | 1,275 |
| 2019-05-20 | $24.22 | $24.22 | $24.11 | $24.17 | $22.08 | 1,529 |
| 2019-05-17 | $24.30 | $24.34 | $24.27 | $24.27 | $22.17 | 600 |
| 2019-05-16 | $24.42 | $24.42 | $24.34 | $24.34 | $22.24 | 962 |
| 2019-05-15 | $24.15 | $24.19 | $24.15 | $24.19 | $22.10 | 838 |
| 2019-05-14 | $24.08 | $24.11 | $24.08 | $24.11 | $22.03 | 540 |
| 2019-05-13 | $23.93 | $23.97 | $23.89 | $23.89 | $21.83 | 1,458 |
| 2019-05-10 | $24.10 | $24.33 | $24.10 | $24.33 | $22.23 | 558 |
| 2019-05-09 | $24.05 | $24.18 | $24.01 | $24.18 | $22.10 | 2,079 |
| 2019-05-08 | $24.28 | $24.40 | $24.28 | $24.29 | $22.19 | 3,168 |
| 2019-05-07 | $24.33 | $24.33 | $24.26 | $24.31 | $22.21 | 601 |
| 2019-05-06 | $24.55 | $24.65 | $24.55 | $24.65 | $22.52 | 1,201 |
| 2019-05-03 | $24.73 | $24.86 | $24.73 | $24.86 | $22.71 | 2,406 |
| 2019-05-02 | $24.70 | $24.70 | $24.61 | $24.61 | $22.49 | 4,089 |
| 2019-05-01 | $24.92 | $24.92 | $24.77 | $24.77 | $22.63 | 2,504 |
| 2019-04-30 | $24.86 | $24.93 | $24.85 | $24.89 | $22.74 | 1,521 |
| 2019-04-29 | $24.75 | $24.81 | $24.75 | $24.81 | $22.66 | 954 |
| 2019-04-26 | $24.75 | $24.75 | $24.72 | $24.75 | $22.61 | 5,752 |
| 2019-04-25 | $24.66 | $24.66 | $24.64 | $24.66 | $22.53 | 1,881 |
| 2019-04-24 | $24.74 | $24.74 | $24.67 | $24.67 | $22.54 | 2,300 |
| 2019-04-23 | $24.77 | $24.84 | $24.77 | $24.84 | $22.70 | 1,859 |
| 2019-04-22 | $24.80 | $24.80 | $24.80 | $24.80 | $22.66 | 296 |
| 2019-04-18 | $24.79 | $24.82 | $24.79 | $24.82 | $22.67 | 377 |
| 2019-04-17 | $24.87 | $24.87 | $24.86 | $24.87 | $22.72 | 2,140 |
| 2019-04-16 | $24.85 | $24.85 | $24.82 | $24.82 | $22.68 | 1,599 |
| 2019-04-15 | $24.81 | $24.82 | $24.80 | $24.81 | $22.67 | 2,613 |
| 2019-04-12 | $24.82 | $24.83 | $24.78 | $24.83 | $22.68 | 1,522 |
| 2019-04-11 | $24.74 | $24.74 | $24.65 | $24.71 | $22.57 | 3,609 |
| 2019-04-10 | $24.75 | $24.75 | $24.74 | $24.75 | $22.61 | 4,895 |
| 2019-04-09 | $24.73 | $24.73 | $24.64 | $24.66 | $22.53 | 6,920 |
| 2019-04-08 | $24.78 | $24.81 | $24.71 | $24.81 | $22.66 | 9,421 |
| 2019-04-05 | $24.76 | $24.79 | $24.75 | $24.77 | $22.63 | 3,139 |
| 2019-04-04 | $24.74 | $24.76 | $24.72 | $24.76 | $22.62 | 3,221 |
| 2019-04-03 | $24.80 | $24.84 | $24.80 | $24.82 | $22.68 | 2,362 |
| 2019-04-02 | $24.62 | $24.68 | $24.62 | $24.68 | $22.55 | 2,286 |
| 2019-04-01 | $24.60 | $24.67 | $24.60 | $24.67 | $22.54 | 14,150 |
| 2019-03-29 | $24.56 | $24.56 | $24.54 | $24.54 | $22.34 | 4,394 |
| 2019-03-28 | $24.42 | $24.47 | $24.40 | $24.47 | $22.28 | 1,469 |
| 2019-03-27 | $24.53 | $24.53 | $24.44 | $24.48 | $22.28 | 1,673 |
| 2019-03-26 | $24.60 | $24.60 | $24.53 | $24.55 | $22.34 | 1,727 |
| 2019-03-25 | $24.39 | $24.40 | $24.37 | $24.40 | $22.21 | 344 |
| 2019-03-22 | $24.48 | $24.48 | $24.40 | $24.40 | $22.22 | 930 |
| 2019-03-21 | $24.73 | $24.80 | $24.73 | $24.74 | $22.52 | 2,720 |
| 2019-03-20 | $24.64 | $24.88 | $24.64 | $24.79 | $22.56 | 9,537 |
| 2019-03-19 | $24.85 | $24.85 | $24.76 | $24.76 | $22.54 | 503 |
| 2019-03-18 | $24.71 | $24.74 | $24.71 | $24.74 | $22.52 | 438 |
| 2019-03-15 | $24.58 | $24.72 | $24.58 | $24.62 | $22.42 | 2,265 |
| 2019-03-14 | $24.41 | $24.46 | $24.41 | $24.42 | $22.23 | 3,621 |
| 2019-03-13 | $24.41 | $24.46 | $24.41 | $24.45 | $22.25 | 3,531 |
| 2019-03-12 | $24.26 | $24.26 | $24.24 | $24.24 | $22.07 | 4,528 |
| 2019-03-11 | $24.15 | $24.24 | $24.15 | $24.24 | $22.06 | 2,207 |
| 2019-03-08 | $23.92 | $24.01 | $23.89 | $24.01 | $21.85 | 4,765 |
| 2019-03-07 | $24.21 | $24.21 | $24.02 | $24.04 | $21.88 | 3,153 |
| 2019-03-06 | $24.33 | $24.33 | $24.30 | $24.31 | $22.13 | 9,914 |
| 2019-03-05 | $24.36 | $24.41 | $24.32 | $24.39 | $22.20 | 2,901 |
| 2019-03-04 | $24.37 | $24.37 | $24.31 | $24.34 | $22.15 | 1,456 |
| 2019-03-01 | $24.42 | $24.43 | $24.40 | $24.43 | $22.24 | 981 |
| 2019-02-28 | $24.35 | $24.41 | $24.34 | $24.34 | $22.16 | 6,201 |
| 2019-02-27 | $24.40 | $24.47 | $24.40 | $24.42 | $22.23 | 318,021 |
| 2019-02-26 | $24.45 | $24.54 | $24.43 | $24.51 | $22.31 | 2,451 |
| 2019-02-25 | $24.40 | $24.40 | $24.38 | $24.38 | $22.19 | 1,293 |
| 2019-02-22 | $24.36 | $24.41 | $24.33 | $24.36 | $22.18 | 2,553 |
| 2019-02-21 | $24.26 | $24.32 | $24.24 | $24.26 | $22.08 | 2,043 |
| 2019-02-20 | $24.39 | $24.40 | $24.35 | $24.35 | $22.17 | 2,451 |
| 2019-02-19 | $24.21 | $24.29 | $24.21 | $24.27 | $22.10 | 1,873 |
| 2019-02-15 | $24.04 | $24.14 | $24.04 | $24.14 | $21.97 | 5,006 |
| 2019-02-14 | $23.85 | $23.91 | $23.82 | $23.86 | $21.72 | 1,559 |
| 2019-02-13 | $23.86 | $23.93 | $23.85 | $23.85 | $21.71 | 4,268 |
| 2019-02-12 | $23.82 | $23.86 | $23.82 | $23.85 | $21.71 | 4,887 |
| 2019-02-11 | $23.57 | $23.61 | $23.57 | $23.61 | $21.49 | 2,541 |
| 2019-02-08 | $23.54 | $23.63 | $23.54 | $23.63 | $21.51 | 2,226 |
| 2019-02-07 | $23.79 | $23.79 | $23.65 | $23.73 | $21.60 | 4,980 |
| 2019-02-06 | $24.01 | $24.02 | $23.99 | $24.00 | $21.85 | 8,295 |
| 2019-02-05 | $24.10 | $24.13 | $24.07 | $24.11 | $21.95 | 2,287 |
| 2019-02-04 | $23.84 | $23.98 | $23.84 | $23.98 | $21.83 | 2,767 |
| 2019-02-01 | $23.90 | $23.90 | $23.89 | $23.89 | $21.75 | 2,698 |
| 2019-01-31 | $23.89 | $23.94 | $23.89 | $23.94 | $21.79 | 558 |
| 2019-01-30 | $23.70 | $23.95 | $23.70 | $23.90 | $21.76 | 1,111 |
| 2019-01-29 | $23.71 | $23.72 | $23.68 | $23.68 | $21.56 | 3,383 |
| 2019-01-28 | $23.52 | $23.58 | $23.51 | $23.58 | $21.46 | 6,487 |
| 2019-01-25 | $23.64 | $23.70 | $23.64 | $23.66 | $21.53 | 2,857 |
| 2019-01-24 | $23.46 | $23.59 | $23.44 | $23.50 | $21.39 | 52,631 |
| 2019-01-23 | $23.42 | $23.42 | $23.41 | $23.41 | $21.31 | 289 |
| 2019-01-22 | $23.34 | $23.35 | $23.30 | $23.30 | $21.21 | 1,756 |
| 2019-01-18 | $23.57 | $23.65 | $23.57 | $23.63 | $21.51 | 9,002 |
| 2019-01-17 | $23.25 | $23.45 | $23.23 | $23.40 | $21.30 | 8,623 |
| 2019-01-16 | $23.30 | $23.30 | $23.28 | $23.29 | $21.20 | 2,308 |
| 2019-01-15 | $23.28 | $23.28 | $23.27 | $23.27 | $21.18 | 516 |
| 2019-01-14 | $23.18 | $23.19 | $23.15 | $23.15 | $21.07 | 4,958 |
| 2019-01-11 | $23.22 | $23.30 | $23.22 | $23.25 | $21.16 | 1,207 |
| 2019-01-10 | $23.29 | $23.41 | $23.29 | $23.41 | $21.31 | 1,165 |
| 2019-01-09 | $23.28 | $23.29 | $23.26 | $23.29 | $21.20 | 3,005 |
| 2019-01-08 | $23.05 | $23.07 | $22.99 | $23.06 | $21.00 | 5,416 |
| 2019-01-07 | $22.86 | $23.01 | $22.82 | $22.94 | $20.88 | 2,119 |
| 2019-01-04 | $22.58 | $22.88 | $22.55 | $22.84 | $20.79 | 3,459 |
| 2019-01-03 | $22.24 | $22.29 | $22.20 | $22.21 | $20.22 | 4,099 |
| 2019-01-02 | $22.20 | $22.31 | $22.17 | $22.28 | $20.28 | 8,016 |
| 2018-12-31 | $22.31 | $22.40 | $22.30 | $22.34 | $20.34 | 1,945 |
| 2018-12-28 | $22.35 | $22.41 | $22.30 | $22.30 | $20.30 | 1,087 |
| 2018-12-27 | $22.01 | $22.36 | $21.96 | $22.36 | $20.35 | 14,362 |
| 2018-12-26 | $21.85 | $22.36 | $21.80 | $22.36 | $20.36 | 12,152 |
| 2018-12-24 | $22.14 | $22.14 | $21.85 | $21.85 | $19.89 | 2,808 |
| 2018-12-21 | $22.26 | $22.26 | $21.86 | $22.01 | $20.03 | 19,337 |
| 2018-12-20 | $22.60 | $22.71 | $22.42 | $22.52 | $20.50 | 30,147 |
| 2018-12-19 | $22.96 | $23.16 | $22.63 | $22.63 | $20.60 | 49,501 |
| 2018-12-18 | $22.92 | $22.94 | $22.72 | $22.78 | $20.74 | 11,878 |
| 2018-12-17 | $22.96 | $22.97 | $22.74 | $22.74 | $20.70 | 7,258 |
| 2018-12-14 | $23.01 | $23.14 | $23.01 | $23.03 | $20.97 | 12,247 |
| 2018-12-13 | $23.33 | $23.36 | $23.24 | $23.34 | $21.25 | 30,585 |
| 2018-12-12 | $23.37 | $23.44 | $23.24 | $23.32 | $21.23 | 88,864 |
| 2018-12-11 | $23.13 | $23.13 | $22.97 | $22.97 | $20.91 | 1,344 |
| 2018-12-10 | $23.00 | $23.00 | $22.73 | $22.95 | $20.90 | 10,705 |
| 2018-12-07 | $23.32 | $23.33 | $23.10 | $23.15 | $21.07 | 11,175 |
| 2018-12-06 | $23.20 | $23.37 | $23.03 | $23.36 | $21.26 | 16,195 |
| 2018-12-04 | $23.91 | $23.91 | $23.51 | $23.53 | $21.42 | 3,144 |
| 2018-12-03 | $24.03 | $24.09 | $24.03 | $24.09 | $21.93 | 21,043 |
| 2018-11-30 | $23.78 | $23.80 | $23.74 | $23.80 | $21.67 | 4,349 |
| 2018-11-29 | $23.96 | $24.00 | $23.82 | $24.00 | $21.85 | 8,829 |
| 2018-11-28 | $23.66 | $23.99 | $23.66 | $23.99 | $21.84 | 510 |
| 2018-11-27 | $23.67 | $23.67 | $23.62 | $23.65 | $21.53 | 6,285 |
| 2018-11-26 | $23.82 | $23.82 | $23.71 | $23.72 | $21.59 | 9,999 |
| 2018-11-23 | $23.47 | $23.54 | $23.47 | $23.54 | $21.43 | 1,249 |
| 2018-11-21 | $23.70 | $23.76 | $23.70 | $23.71 | $21.58 | 14,672 |
| 2018-11-20 | $23.54 | $23.54 | $23.35 | $23.35 | $21.26 | 9,473 |
| 2018-11-19 | $23.75 | $23.77 | $23.75 | $23.77 | $21.64 | 768 |
| 2018-11-16 | $23.98 | $23.98 | $23.93 | $23.95 | $21.80 | 986 |
| 2018-11-15 | $23.80 | $23.94 | $23.74 | $23.92 | $21.77 | 6,341 |
| 2018-11-14 | $23.88 | $23.88 | $23.80 | $23.80 | $21.67 | 347 |
| 2018-11-13 | $23.82 | $23.87 | $23.78 | $23.78 | $21.65 | 3,622 |
| 2018-11-12 | $23.97 | $23.97 | $23.81 | $23.81 | $21.67 | 3,902 |
| 2018-11-09 | $24.20 | $24.20 | $24.08 | $24.09 | $21.93 | 2,975 |
| 2018-11-08 | $24.46 | $24.46 | $24.29 | $24.30 | $22.12 | 10,110 |
| 2018-11-07 | $24.39 | $24.45 | $24.35 | $24.45 | $22.26 | 13,061 |
| 2018-11-06 | $24.09 | $24.12 | $24.07 | $24.07 | $21.91 | 7,962 |
| 2018-11-05 | $24.05 | $24.09 | $23.99 | $24.07 | $21.91 | 7,914 |
| 2018-11-02 | $24.20 | $24.20 | $24.00 | $24.02 | $21.87 | 2,276 |
| 2018-11-01 | $24.00 | $24.02 | $23.91 | $24.02 | $21.87 | 3,893 |
| 2018-10-31 | $23.74 | $23.83 | $23.74 | $23.78 | $21.65 | 2,259 |
| 2018-10-30 | $23.46 | $23.56 | $23.38 | $23.55 | $21.44 | 5,037 |
| 2018-10-29 | $23.64 | $23.64 | $23.30 | $23.33 | $21.24 | 3,602 |
| 2018-10-26 | $23.23 | $23.56 | $23.23 | $23.47 | $21.36 | 30,341 |
| 2018-10-25 | $23.67 | $23.67 | $23.59 | $23.59 | $21.47 | 574 |
| 2018-10-24 | $23.81 | $23.81 | $23.34 | $23.34 | $21.25 | 12,672 |
| 2018-10-23 | $23.87 | $24.01 | $23.70 | $24.01 | $21.86 | 1,147 |
| 2018-10-22 | $24.39 | $24.39 | $24.16 | $24.22 | $22.05 | 5,452 |
| 2018-10-19 | $24.39 | $24.41 | $24.33 | $24.33 | $22.14 | 5,890 |
| 2018-10-18 | $24.23 | $24.23 | $24.16 | $24.20 | $22.03 | 3,484 |
| 2018-10-17 | $24.53 | $24.57 | $24.48 | $24.49 | $22.29 | 5,694 |
| 2018-10-16 | $24.61 | $24.68 | $24.61 | $24.65 | $22.44 | 2,660 |
| 2018-10-15 | $24.18 | $24.34 | $24.18 | $24.28 | $22.10 | 4,688 |
| 2018-10-12 | $24.16 | $24.25 | $23.98 | $24.25 | $22.08 | 5,669 |
| 2018-10-11 | $24.43 | $24.43 | $24.23 | $24.24 | $22.07 | 4,641 |
| 2018-10-10 | $24.84 | $24.84 | $24.55 | $24.55 | $22.34 | 1,102 |
| 2018-10-09 | $24.87 | $25.07 | $24.86 | $25.07 | $22.82 | 5,303 |
| 2018-10-08 | $25.01 | $25.13 | $24.97 | $25.13 | $22.88 | 2,049 |
| 2018-10-05 | $25.28 | $25.28 | $25.10 | $25.19 | $22.93 | 1,415 |
| 2018-10-04 | $25.45 | $25.45 | $25.22 | $25.34 | $23.07 | 5,142 |
| 2018-10-03 | $25.73 | $25.73 | $25.63 | $25.63 | $23.33 | 2,661 |
| 2018-10-02 | $25.68 | $25.68 | $25.64 | $25.64 | $23.34 | 670 |
| 2018-10-01 | $25.78 | $25.85 | $25.76 | $25.76 | $23.45 | 1,156 |
| 2018-09-28 | $25.97 | $25.97 | $25.91 | $25.91 | $23.38 | 923 |
| 2018-09-27 | $26.23 | $26.24 | $26.20 | $26.24 | $23.68 | 811 |
| 2018-09-26 | $26.19 | $26.30 | $26.19 | $26.30 | $23.73 | 1,948 |
| 2018-09-25 | $26.23 | $26.23 | $26.19 | $26.19 | $23.64 | 2,728 |
| 2018-09-24 | $26.14 | $26.14 | $26.06 | $26.07 | $23.53 | 2,848 |
| 2018-09-21 | $26.14 | $26.14 | $26.12 | $26.14 | $23.59 | 1,530 |
| 2018-09-20 | $26.03 | $26.16 | $26.03 | $26.16 | $23.61 | 1,750 |
| 2018-09-19 | $25.83 | $25.90 | $25.83 | $25.88 | $23.35 | 6,991 |
| 2018-09-18 | $25.77 | $25.83 | $25.77 | $25.83 | $23.31 | 2,132 |
| 2018-09-17 | $25.62 | $25.63 | $25.62 | $25.62 | $23.12 | 6,247 |
| 2018-09-14 | $25.52 | $25.52 | $25.41 | $25.47 | $22.98 | 5,217 |
| 2018-09-13 | $25.46 | $25.46 | $25.45 | $25.45 | $22.96 | 3,151 |
| 2018-09-12 | $25.25 | $25.30 | $25.25 | $25.30 | $22.83 | 1,235 |
| 2018-09-11 | $25.05 | $25.17 | $25.05 | $25.16 | $22.70 | 1,207 |
| 2018-09-10 | $25.15 | $25.20 | $25.15 | $25.18 | $22.72 | 7,847 |
| 2018-09-07 | $24.93 | $25.02 | $24.93 | $24.95 | $22.52 | 2,860 |
| 2018-09-06 | $25.20 | $25.20 | $25.13 | $25.13 | $22.68 | 338 |
| 2018-09-05 | $25.30 | $25.30 | $25.21 | $25.22 | $22.76 | 3,599 |
| 2018-09-04 | $25.33 | $25.41 | $25.33 | $25.41 | $22.93 | 2,625 |
| 2018-08-31 | $25.60 | $25.64 | $25.60 | $25.64 | $23.14 | 2,428 |
| 2018-08-30 | $25.86 | $25.87 | $25.86 | $25.86 | $23.34 | 4,048 |
| 2018-08-29 | $25.95 | $26.06 | $25.95 | $26.04 | $23.50 | 3,874 |
| 2018-08-28 | $25.98 | $26.00 | $25.93 | $25.96 | $23.42 | 8,749 |
| 2018-08-27 | $25.81 | $25.93 | $25.81 | $25.93 | $23.40 | 770 |
| 2018-08-24 | $25.65 | $25.67 | $25.63 | $25.63 | $23.13 | 1,686 |
| 2018-08-23 | $25.51 | $25.54 | $25.46 | $25.46 | $22.97 | 4,968 |
| 2018-08-22 | $25.63 | $25.64 | $25.58 | $25.64 | $23.14 | 11,615 |
| 2018-08-21 | $25.50 | $25.59 | $25.50 | $25.54 | $23.05 | 4,692 |
| 2018-08-20 | $25.34 | $25.39 | $25.34 | $25.38 | $22.90 | 4,116 |
| 2018-08-17 | $25.11 | $25.30 | $25.08 | $25.30 | $22.83 | 11,534 |
| 2018-08-16 | $25.18 | $25.18 | $25.14 | $25.14 | $22.69 | 1,215 |
| 2018-08-15 | $24.90 | $24.96 | $24.89 | $24.90 | $22.47 | 2,250 |
| 2018-08-14 | $25.31 | $25.32 | $25.24 | $25.24 | $22.78 | 6,711 |
| 2018-08-13 | $25.38 | $25.41 | $25.24 | $25.24 | $22.78 | 9,838 |
| 2018-08-10 | $25.48 | $25.48 | $25.39 | $25.39 | $22.91 | 2,532 |
| 2018-08-09 | $25.96 | $25.99 | $25.90 | $25.92 | $23.39 | 5,071 |
| 2018-08-08 | $26.01 | $26.01 | $25.98 | $25.99 | $23.45 | 1,967 |
| 2018-08-07 | $26.05 | $26.07 | $25.98 | $25.98 | $23.44 | 3,460 |
| 2018-08-06 | $25.79 | $25.85 | $25.75 | $25.83 | $23.31 | 3,171 |
| 2018-08-03 | $25.81 | $25.92 | $25.81 | $25.92 | $23.39 | 3,242 |
| 2018-08-02 | $25.82 | $25.91 | $25.80 | $25.91 | $23.38 | 2,013 |
| 2018-08-01 | $26.13 | $26.13 | $26.09 | $26.09 | $23.54 | 2,799 |
| 2018-07-31 | $26.22 | $26.22 | $26.15 | $26.15 | $23.60 | 4,295 |
| 2018-07-30 | $26.21 | $26.27 | $26.15 | $26.16 | $23.61 | 8,189 |
| 2018-07-27 | $26.26 | $26.26 | $26.16 | $26.17 | $23.62 | 2,286 |
| 2018-07-26 | $26.16 | $26.18 | $26.07 | $26.07 | $23.53 | 2,077 |
| 2018-07-25 | $26.01 | $26.11 | $25.95 | $26.11 | $23.56 | 7,228 |
| 2018-07-24 | $26.07 | $26.08 | $25.94 | $25.97 | $23.44 | 29,290 |
| 2018-07-23 | $25.86 | $25.86 | $25.85 | $25.86 | $23.33 | 1,288 |
| 2018-07-20 | $25.82 | $25.91 | $25.82 | $25.91 | $23.38 | 5,554 |
| 2018-07-19 | $25.72 | $25.82 | $25.67 | $25.77 | $23.26 | 4,160 |
| 2018-07-18 | $25.83 | $25.91 | $25.81 | $25.89 | $23.36 | 3,524 |
| 2018-07-17 | $25.83 | $25.87 | $25.77 | $25.84 | $23.32 | 4,361 |
| 2018-07-16 | $25.85 | $25.85 | $25.77 | $25.80 | $23.28 | 7,002 |
| 2018-07-13 | $25.74 | $25.81 | $25.72 | $25.81 | $23.29 | 5,549 |
| 2018-07-12 | $25.70 | $25.72 | $25.65 | $25.72 | $23.21 | 5,609 |
| 2018-07-11 | $25.75 | $25.79 | $25.56 | $25.56 | $23.07 | 5,782 |
| 2018-07-10 | $25.99 | $26.03 | $25.99 | $26.03 | $23.49 | 1,834 |
| 2018-07-09 | $26.03 | $26.08 | $25.99 | $26.01 | $23.47 | 3,204 |
| 2018-07-06 | $25.76 | $25.88 | $25.73 | $25.88 | $23.35 | 5,461 |
| 2018-07-05 | $25.61 | $25.62 | $25.55 | $25.59 | $23.09 | 26,541 |
| 2018-07-03 | $25.52 | $25.52 | $25.47 | $25.47 | $22.98 | 3,338 |
| 2018-07-02 | $25.33 | $25.33 | $25.25 | $25.32 | $22.85 | 10,021 |
| 2018-06-29 | $25.90 | $25.96 | $25.88 | $25.88 | $23.13 | 10,121 |
| 2018-06-28 | $25.68 | $25.81 | $25.68 | $25.81 | $23.06 | 7,699 |
| 2018-06-27 | $25.92 | $25.92 | $25.69 | $25.72 | $22.98 | 22,313 |
| 2018-06-26 | $25.90 | $25.96 | $25.88 | $25.96 | $23.20 | 8,829 |
| 2018-06-25 | $25.92 | $25.93 | $25.81 | $25.88 | $23.13 | 5,347 |
| 2018-06-22 | $26.21 | $26.28 | $26.18 | $26.18 | $23.39 | 9,694 |
| 2018-06-21 | $26.04 | $26.04 | $25.94 | $25.97 | $23.21 | 7,877 |
| 2018-06-20 | $26.23 | $26.23 | $26.12 | $26.12 | $23.34 | 6,389 |
| 2018-06-19 | $26.03 | $26.12 | $25.99 | $26.11 | $23.33 | 3,632 |
| 2018-06-18 | $26.31 | $26.31 | $26.29 | $26.29 | $23.49 | 2,326 |
| 2018-06-15 | $26.44 | $26.49 | $26.44 | $26.49 | $23.67 | 509 |
| 2018-06-14 | $26.74 | $26.74 | $26.74 | $26.74 | $23.89 | 411 |
| 2018-06-13 | $26.75 | $26.75 | $26.75 | $26.75 | $23.90 | 534 |
| 2018-06-12 | $26.76 | $26.80 | $26.70 | $26.70 | $23.86 | 10,080 |
| 2018-06-11 | $26.85 | $26.94 | $26.85 | $26.89 | $24.03 | 3,185 |
| 2018-06-08 | $26.65 | $26.70 | $26.65 | $26.70 | $23.86 | 759 |
| 2018-06-07 | $26.82 | $26.84 | $26.80 | $26.80 | $23.95 | 863 |
| 2018-06-06 | $26.73 | $26.85 | $26.67 | $26.85 | $23.99 | 1,787 |
| 2018-06-05 | $26.63 | $26.63 | $26.50 | $26.57 | $23.74 | 10,753 |
| 2018-06-04 | $26.71 | $26.71 | $26.67 | $26.69 | $23.85 | 1,995 |
| 2018-06-01 | $26.55 | $26.58 | $26.50 | $26.58 | $23.75 | 2,184 |
| 2018-05-31 | $26.43 | $26.43 | $26.28 | $26.28 | $23.48 | 1,669 |
| 2018-05-30 | $26.34 | $26.49 | $26.34 | $26.47 | $23.65 | 2,772 |
| 2018-05-29 | $26.20 | $26.22 | $26.01 | $26.02 | $23.25 | 10,246 |
| 2018-05-25 | $26.60 | $26.64 | $26.54 | $26.60 | $23.77 | 8,879 |
| 2018-05-24 | $26.83 | $26.83 | $26.72 | $26.75 | $23.90 | 2,412 |
| 2018-05-23 | $26.80 | $26.88 | $26.76 | $26.88 | $24.02 | 5,258 |
| 2018-05-22 | $27.17 | $27.18 | $27.15 | $27.15 | $24.26 | 3,184 |
| 2018-05-21 | $27.15 | $27.22 | $27.13 | $27.13 | $24.24 | 2,457 |
| 2018-05-18 | $26.97 | $26.97 | $26.96 | $26.96 | $24.09 | 1,756 |
| 2018-05-17 | $27.12 | $27.12 | $27.04 | $27.05 | $24.17 | 3,035 |
| 2018-05-16 | $26.98 | $27.07 | $26.98 | $27.05 | $24.17 | 1,480 |
| 2018-05-15 | $26.94 | $27.03 | $26.94 | $27.00 | $24.13 | 3,012 |
| 2018-05-14 | $27.21 | $27.21 | $27.20 | $27.20 | $24.31 | 655 |
| 2018-05-11 | $27.21 | $27.21 | $27.18 | $27.18 | $24.28 | 2,931 |
| 2018-05-10 | $27.05 | $27.06 | $27.04 | $27.06 | $24.18 | 1,434 |
| 2018-05-09 | $26.94 | $26.94 | $26.92 | $26.92 | $24.05 | 715 |
| 2018-05-08 | $26.74 | $26.79 | $26.74 | $26.77 | $23.92 | 5,212 |
| 2018-05-07 | $26.95 | $26.97 | $26.94 | $26.94 | $24.07 | 1,438 |
| 2018-05-04 | $26.65 | $26.89 | $26.65 | $26.89 | $24.03 | 1,570 |
| 2018-05-03 | $26.81 | $26.84 | $26.80 | $26.80 | $23.95 | 6,495 |
| 2018-05-02 | $26.85 | $26.86 | $26.83 | $26.84 | $23.98 | 827 |
| 2018-05-01 | $26.74 | $26.76 | $26.72 | $26.76 | $23.91 | 1,195 |
| 2018-04-30 | $26.91 | $26.98 | $26.82 | $26.82 | $23.97 | 8,092 |
| 2018-04-27 | $26.89 | $26.99 | $26.88 | $26.97 | $24.10 | 2,826 |
| 2018-04-26 | $26.90 | $26.92 | $26.89 | $26.92 | $24.06 | 2,360 |
| 2018-04-25 | $26.66 | $26.75 | $26.66 | $26.75 | $23.90 | 4,251 |
| 2018-04-24 | $26.89 | $26.89 | $26.76 | $26.78 | $23.93 | 2,471 |
| 2018-04-23 | $26.92 | $26.92 | $26.88 | $26.88 | $24.02 | 3,211 |
| 2018-04-20 | $26.93 | $26.94 | $26.91 | $26.91 | $24.04 | 1,739 |
| 2018-04-19 | $27.11 | $27.11 | $26.95 | $27.00 | $24.12 | 27,653 |
| 2018-04-18 | $27.12 | $27.15 | $27.12 | $27.15 | $24.26 | 4,149 |
| 2018-04-17 | $26.94 | $26.99 | $26.94 | $26.99 | $24.12 | 129,407 |
| 2018-04-16 | $26.79 | $26.86 | $26.79 | $26.84 | $23.98 | 1,203 |
| 2018-04-13 | $26.68 | $26.77 | $26.68 | $26.76 | $23.92 | 3,577 |
| 2018-04-12 | $26.75 | $26.76 | $26.74 | $26.75 | $23.90 | 1,663 |
| 2018-04-11 | $26.72 | $26.75 | $26.66 | $26.66 | $23.82 | 2,401 |
| 2018-04-10 | $26.75 | $26.76 | $26.73 | $26.76 | $23.91 | 815 |
| 2018-04-09 | $26.56 | $26.56 | $26.52 | $26.52 | $23.70 | 1,340 |
| 2018-04-06 | $26.36 | $26.37 | $26.19 | $26.20 | $23.41 | 4,520 |
| 2018-04-05 | $26.24 | $26.36 | $26.24 | $26.28 | $23.48 | 8,452 |
| 2018-04-04 | $25.92 | $26.12 | $25.92 | $26.10 | $23.32 | 1,015 |
| 2018-04-03 | $26.15 | $26.20 | $26.03 | $26.16 | $23.38 | 5,165 |
| 2018-04-02 | $26.99 | $26.99 | $25.87 | $26.02 | $23.25 | 8,239 |
| 2018-03-29 | $26.35 | $26.49 | $26.32 | $26.44 | $23.63 | 2,107 |
| 2018-03-28 | $26.18 | $26.28 | $26.18 | $26.18 | $23.39 | 2,924 |
| 2018-03-27 | $26.36 | $26.37 | $26.00 | $26.01 | $23.24 | 3,169 |
| 2018-03-26 | $26.17 | $26.17 | $26.05 | $26.09 | $23.31 | 1,431 |
| 2018-03-23 | $25.91 | $25.91 | $25.80 | $25.80 | $23.05 | 2,784 |
| 2018-03-22 | $26.28 | $26.28 | $26.04 | $26.05 | $23.28 | 5,691 |
| 2018-03-21 | $26.47 | $26.54 | $26.47 | $26.54 | $23.72 | 2,474 |
| 2018-03-20 | $26.46 | $26.49 | $26.46 | $26.49 | $23.67 | 1,160 |
| 2018-03-19 | $26.47 | $26.47 | $26.40 | $26.40 | $23.59 | 598 |
| 2018-03-16 | $26.67 | $26.70 | $26.64 | $26.67 | $23.83 | 2,086 |
| 2018-03-15 | $26.68 | $26.69 | $26.68 | $26.69 | $23.85 | 1,443 |
| 2018-03-14 | $26.75 | $26.75 | $26.69 | $26.71 | $23.87 | 678 |
| 2018-03-13 | $26.90 | $26.90 | $26.63 | $26.65 | $23.81 | 4,955 |
| 2018-03-12 | $26.80 | $26.82 | $26.79 | $26.81 | $23.96 | 5,563 |
| 2018-03-09 | $26.67 | $26.79 | $26.67 | $26.79 | $23.94 | 2,193 |
| 2018-03-08 | $26.62 | $26.62 | $26.56 | $26.60 | $23.77 | 15,207 |
| 2018-03-07 | $26.46 | $26.49 | $26.42 | $26.49 | $23.67 | 3,451 |
| 2018-03-06 | $26.63 | $26.73 | $26.57 | $26.63 | $23.80 | 235,554 |
| 2018-03-05 | $26.41 | $26.42 | $26.41 | $26.42 | $23.61 | 2,953 |
| 2018-03-02 | $26.14 | $26.26 | $26.14 | $26.26 | $23.47 | 4,214 |
| 2018-03-01 | $26.23 | $26.23 | $26.11 | $26.21 | $23.42 | 2,148 |
| 2018-02-28 | $26.87 | $26.87 | $26.58 | $26.58 | $23.75 | 15,019 |
| 2018-02-27 | $27.06 | $27.06 | $26.89 | $26.89 | $24.03 | 7,526 |
| 2018-02-26 | $27.15 | $27.22 | $27.13 | $27.20 | $24.31 | 8,812 |
| 2018-02-23 | $26.93 | $26.93 | $26.92 | $26.92 | $24.05 | 750 |
| 2018-02-22 | $26.71 | $26.83 | $26.69 | $26.74 | $23.89 | 5,092 |
| 2018-02-21 | $26.78 | $26.89 | $26.59 | $26.61 | $23.78 | 17,166 |
| 2018-02-20 | $26.77 | $26.88 | $26.70 | $26.74 | $23.89 | 11,389 |
| 2018-02-16 | $27.00 | $27.03 | $26.92 | $26.95 | $24.08 | 4,083 |
| 2018-02-15 | $26.75 | $26.81 | $26.68 | $26.81 | $23.96 | 2,582 |
| 2018-02-14 | $26.37 | $26.62 | $26.34 | $26.62 | $23.79 | 3,347 |
| 2018-02-13 | $26.09 | $26.20 | $26.09 | $26.20 | $23.41 | 1,201 |
| 2018-02-12 | $26.12 | $26.29 | $26.10 | $26.29 | $23.49 | 752 |
| 2018-02-09 | $25.39 | $25.98 | $25.39 | $25.90 | $23.15 | 2,644 |
| 2018-02-08 | $25.93 | $26.01 | $25.93 | $26.01 | $23.24 | 1,414 |
| 2018-02-07 | $26.61 | $26.67 | $26.49 | $26.49 | $23.67 | 21,596 |
| 2018-02-06 | $26.38 | $26.79 | $26.25 | $26.76 | $23.91 | 11,997 |
| 2018-02-05 | $27.14 | $27.16 | $26.30 | $26.30 | $23.50 | 9,120 |
| 2018-02-02 | $27.53 | $27.60 | $27.40 | $27.40 | $24.48 | 11,180 |
| 2018-02-01 | $27.93 | $28.02 | $27.93 | $27.98 | $25.00 | 2,369 |
| 2018-01-31 | $27.98 | $27.98 | $27.88 | $27.88 | $24.92 | 1,232 |
| 2018-01-30 | $28.05 | $28.05 | $27.97 | $27.97 | $24.99 | 1,106 |
| 2018-01-29 | $28.24 | $28.24 | $28.19 | $28.22 | $25.22 | 2,581 |
| 2018-01-26 | $28.35 | $28.41 | $28.33 | $28.41 | $25.39 | 5,425 |
| 2018-01-25 | $28.39 | $28.39 | $28.17 | $28.22 | $25.22 | 6,987 |
| 2018-01-24 | $28.40 | $28.40 | $28.29 | $28.29 | $25.28 | 293 |
| 2018-01-23 | $28.16 | $28.21 | $28.14 | $28.21 | $25.20 | 7,073 |
| 2018-01-22 | $27.99 | $28.16 | $27.99 | $28.15 | $25.15 | 2,961 |
| 2018-01-19 | $27.98 | $27.98 | $27.94 | $27.94 | $24.97 | 272 |
| 2018-01-18 | $27.80 | $27.86 | $27.79 | $27.86 | $24.90 | 2,394 |
| 2018-01-17 | $27.83 | $27.87 | $27.83 | $27.87 | $24.90 | 626 |
| 2018-01-16 | $27.85 | $27.85 | $27.77 | $27.77 | $24.82 | 2,029 |
| 2018-01-12 | $27.69 | $27.73 | $27.69 | $27.71 | $24.76 | 1,907 |
| 2018-01-11 | $27.47 | $27.53 | $27.45 | $27.52 | $24.59 | 1,704 |
| 2018-01-10 | $27.40 | $27.40 | $27.32 | $27.32 | $24.41 | 1,663 |
| 2018-01-09 | $27.41 | $27.43 | $27.38 | $27.42 | $24.50 | 3,602 |
| 2018-01-08 | $27.37 | $27.41 | $27.37 | $27.41 | $24.49 | 7,971 |
| 2018-01-05 | $27.32 | $27.45 | $27.32 | $27.42 | $24.50 | 8,104 |
| 2018-01-04 | $27.28 | $27.30 | $27.24 | $27.24 | $24.34 | 3,652 |
| 2018-01-03 | $26.96 | $27.07 | $26.96 | $27.07 | $24.19 | 2,562 |
| 2018-01-02 | $26.76 | $26.89 | $26.76 | $26.88 | $24.02 | 3,917 |
| 2017-12-29 | $26.75 | $26.75 | $26.73 | $26.74 | $23.89 | 2,224 |
| 2017-12-28 | $26.67 | $26.69 | $26.67 | $26.69 | $23.85 | 23,213 |
| 2017-12-27 | $26.82 | $26.82 | $26.79 | $26.79 | $23.77 | 7,008 |
| 2017-12-26 | $26.73 | $26.75 | $26.71 | $26.73 | $23.71 | 8,950 |
| 2017-12-22 | $26.66 | $26.71 | $26.65 | $26.71 | $23.70 | 4,103 |
| 2017-12-21 | $26.68 | $26.72 | $26.68 | $26.69 | $23.68 | 3,003 |
| 2017-12-20 | $26.59 | $26.60 | $26.57 | $26.57 | $23.58 | 1,393 |
| 2017-12-19 | $26.60 | $26.60 | $26.58 | $26.58 | $23.58 | 485 |
| 2017-12-18 | $26.63 | $26.63 | $26.60 | $26.61 | $23.61 | 1,145 |
| 2017-12-15 | $26.39 | $26.39 | $26.39 | $26.39 | $23.41 | 2 |
| 2017-12-14 | $26.46 | $26.46 | $26.39 | $26.39 | $23.41 | 5,450 |
| 2017-12-13 | $26.46 | $26.47 | $26.45 | $26.45 | $23.47 | 975 |
| 2017-12-12 | $26.41 | $26.41 | $26.41 | $26.41 | $23.43 | 9 |
| 2017-12-11 | $26.41 | $26.41 | $26.41 | $26.41 | $23.43 | 100 |
| 2017-12-08 | $26.36 | $26.36 | $26.36 | $26.36 | $23.39 | 1,201 |
| 2017-12-07 | $26.20 | $26.22 | $26.20 | $26.22 | $23.26 | 1,591 |
| 2017-12-06 | $26.12 | $26.19 | $26.12 | $26.18 | $23.23 | 5,250 |
| 2017-12-05 | $26.27 | $26.31 | $26.25 | $26.25 | $23.29 | 1,098 |
| 2017-12-04 | $26.33 | $26.34 | $26.33 | $26.34 | $23.37 | 396 |
| 2017-12-01 | $26.32 | $26.34 | $26.27 | $26.34 | $23.37 | 1,439 |
| 2017-11-30 | $26.49 | $26.49 | $26.42 | $26.42 | $23.44 | 2,484 |
| 2017-11-29 | $26.42 | $26.42 | $26.39 | $26.39 | $23.41 | 4,989 |
| 2017-11-28 | $26.32 | $26.39 | $26.32 | $26.38 | $23.41 | 6,902 |
| 2017-11-27 | $26.39 | $26.39 | $26.31 | $26.31 | $23.34 | 4,162 |
| 2017-11-24 | $26.27 | $26.27 | $26.27 | $26.27 | $23.31 | 23 |
| 2017-11-22 | $26.25 | $26.27 | $26.25 | $26.27 | $23.31 | 327 |
| 2017-11-21 | $26.09 | $26.18 | $26.09 | $26.16 | $23.21 | 996 |
| 2017-11-20 | $26.00 | $26.01 | $25.98 | $25.98 | $23.05 | 1,051 |
| 2017-11-17 | $25.91 | $25.91 | $25.91 | $25.91 | $22.99 | 1,175 |
| 2017-11-16 | $25.92 | $25.95 | $25.92 | $25.95 | $23.02 | 2,299 |
| 2017-11-15 | $25.68 | $25.78 | $25.68 | $25.76 | $22.86 | 1,882 |
| 2017-11-14 | $25.91 | $25.97 | $25.91 | $25.96 | $23.03 | 12,708 |
| 2017-11-13 | $25.80 | $25.94 | $25.80 | $25.94 | $23.01 | 750 |
| 2017-11-10 | $26.11 | $26.11 | $26.08 | $26.08 | $23.14 | 1,335 |
| 2017-11-09 | $26.10 | $26.16 | $26.07 | $26.16 | $23.21 | 6,675 |
| 2017-11-08 | $26.23 | $26.32 | $26.23 | $26.32 | $23.35 | 709 |
| 2017-11-07 | $26.28 | $26.28 | $26.20 | $26.24 | $23.28 | 908 |
| 2017-11-06 | $26.25 | $26.31 | $26.25 | $26.31 | $23.34 | 2,431 |
| 2017-11-03 | $26.25 | $26.26 | $26.23 | $26.26 | $23.29 | 2,788 |
| 2017-11-02 | $26.25 | $26.38 | $26.24 | $26.38 | $23.40 | 7,958 |
| 2017-11-01 | $26.32 | $26.32 | $26.26 | $26.31 | $23.34 | 1,537 |
| 2017-10-31 | $26.06 | $26.20 | $26.06 | $26.15 | $23.20 | 4,827 |
| 2017-10-30 | $26.05 | $26.07 | $26.05 | $26.06 | $23.12 | 749 |
| 2017-10-27 | $25.95 | $25.97 | $25.86 | $25.94 | $23.02 | 2,650 |
| 2017-10-26 | $26.08 | $26.08 | $26.06 | $26.06 | $23.12 | 781 |
| 2017-10-25 | $25.93 | $25.95 | $25.93 | $25.95 | $23.02 | 297 |
| 2017-10-24 | $26.09 | $26.19 | $26.08 | $26.14 | $23.19 | 5,657 |
| 2017-10-23 | $26.08 | $26.15 | $26.04 | $26.04 | $23.10 | 41,683 |
| 2017-10-20 | $26.04 | $26.10 | $26.04 | $26.10 | $23.16 | 2,893 |
| 2017-10-19 | $25.98 | $26.05 | $25.98 | $26.03 | $23.10 | 66,030 |
| 2017-10-18 | $26.10 | $26.12 | $26.10 | $26.12 | $23.17 | 721 |
| 2017-10-17 | $26.03 | $26.06 | $26.00 | $26.06 | $23.12 | 1,980 |
| 2017-10-16 | $26.12 | $26.14 | $26.11 | $26.11 | $23.16 | 1,002 |
| 2017-10-13 | $26.13 | $26.17 | $26.13 | $26.14 | $23.19 | 3,033 |
| 2017-10-12 | $26.00 | $26.07 | $25.97 | $26.01 | $23.08 | 4,025 |
| 2017-10-11 | $25.93 | $26.00 | $25.93 | $26.00 | $23.07 | 661 |
| 2017-10-10 | $25.83 | $25.93 | $25.83 | $25.93 | $23.01 | 1,753 |
| 2017-10-09 | $25.71 | $25.72 | $25.71 | $25.71 | $22.81 | 1,872 |
| 2017-10-06 | $25.58 | $25.70 | $25.58 | $25.69 | $22.79 | 39,215 |
| 2017-10-05 | $25.72 | $25.76 | $25.67 | $25.74 | $22.84 | 15,160 |
| 2017-10-04 | $25.75 | $25.78 | $25.73 | $25.76 | $22.86 | 11,633 |
| 2017-10-03 | $25.76 | $25.79 | $25.76 | $25.79 | $22.88 | 843 |
| 2017-10-02 | $25.68 | $25.75 | $25.68 | $25.75 | $22.85 | 600 |
| 2017-09-29 | $25.78 | $25.78 | $25.78 | $25.78 | $22.87 | 202 |
| 2017-09-28 | $25.64 | $25.64 | $25.64 | $25.64 | $22.75 | 377 |
| 2017-09-27 | $25.52 | $25.57 | $25.52 | $25.57 | $22.69 | 12,231 |
| 2017-09-26 | $25.48 | $25.53 | $25.39 | $25.40 | $22.53 | 36,940 |
| 2017-09-25 | $25.60 | $25.60 | $25.60 | $25.60 | $22.71 | 700 |
| 2017-09-22 | $25.71 | $25.71 | $25.67 | $25.67 | $22.77 | 926 |
| 2017-09-21 | $25.63 | $25.63 | $25.57 | $25.57 | $22.69 | 300 |
| 2017-09-20 | $25.76 | $25.76 | $25.64 | $25.67 | $22.78 | 1,543 |
| 2017-09-19 | $25.68 | $25.72 | $25.65 | $25.72 | $22.82 | 659 |
| 2017-09-18 | $25.60 | $25.63 | $25.56 | $25.63 | $22.74 | 13,608 |
| 2017-09-15 | $25.52 | $25.52 | $25.52 | $25.52 | $22.64 | 500 |
| 2017-09-14 | $25.44 | $25.44 | $25.44 | $25.44 | $22.57 | 120 |
| 2017-09-13 | $25.60 | $25.60 | $25.48 | $25.50 | $22.62 | 5,324 |
| 2017-09-12 | $25.58 | $25.60 | $25.58 | $25.60 | $22.71 | 5,404 |
| 2017-09-11 | $25.50 | $25.53 | $25.50 | $25.52 | $22.64 | 1,284 |
| 2017-09-08 | $25.35 | $25.35 | $25.32 | $25.35 | $22.49 | 3,037 |
| 2017-09-07 | $25.32 | $25.35 | $25.30 | $25.31 | $22.46 | 3,970 |
| 2017-09-06 | $25.15 | $25.16 | $25.15 | $25.16 | $22.32 | 507 |
PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX) News Headlines
Recent PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX) News
Similar Companies to PIMCO RAFI Dynamic Multi-Factor International Equity ETF (MFDX) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |