Invesco Dynamic Media ETF (PBS) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.88 ($1.05) 2.20%
Invesco Dynamic Media ETF - Daily Information
Click for more stock information on Invesco Dynamic Media ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $49.29 |
| Previous Close | $48.88 |
| High | $49.66 |
| Low | $48.68 |
| Adjusted Open | $49.29 |
| Previous Adjusted Close | $48.88 |
| Adjusted High | $49.66 |
| Adjusted Low | $48.68 |
About Invesco Dynamic Media ETF (PBS)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. media companies. These companies are principally engaged in the development, production, sale and distribution of goods or services used in the media industry. These companies produce and distribute information and entertainment content and may include television and radio stations, broadcast and cable networks, motion picture companies, music producers, print publishers, and providers of content delivered via the internet; as well as direct to home satellite services; traditional cable services; and advertising and related services. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $564 million to $966.3 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the media industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Dynamic Media ETF (PBS)
Historical Stock Data for Invesco Dynamic Media ETF (PBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $49.29 | $49.66 | $48.68 | $48.88 | $48.88 | 33,624 |
| 2025-04-22 | $47.20 | $48.12 | $47.20 | $47.82 | $47.82 | 8,012 |
| 2025-04-21 | $46.46 | $46.51 | $45.96 | $46.51 | $46.51 | 14,750 |
| 2025-04-17 | $47.47 | $47.58 | $46.96 | $47.28 | $47.28 | 13,295 |
| 2025-04-16 | $47.41 | $47.54 | $46.37 | $46.97 | $46.97 | 15,518 |
| 2025-04-15 | $48.05 | $48.60 | $48.05 | $48.18 | $48.18 | 6,593 |
| 2025-04-14 | $48.78 | $48.78 | $47.63 | $47.92 | $47.92 | 10,158 |
| 2025-04-11 | $46.79 | $47.71 | $46.79 | $47.71 | $47.71 | 9,396 |
| 2025-04-10 | $47.61 | $47.61 | $45.65 | $46.67 | $46.67 | 23,068 |
| 2025-04-09 | $43.97 | $48.74 | $43.65 | $48.70 | $48.70 | 25,479 |
| 2025-04-08 | $45.85 | $46.12 | $43.06 | $43.31 | $43.31 | 20,988 |
| 2025-04-07 | $42.16 | $44.85 | $41.17 | $43.99 | $43.99 | 17,122 |
| 2025-04-04 | $43.78 | $45.87 | $43.78 | $44.39 | $44.39 | 25,324 |
| 2025-04-03 | $48.25 | $48.43 | $47.58 | $47.61 | $47.61 | 11,869 |
| 2025-04-02 | $49.39 | $50.74 | $49.39 | $50.41 | $50.41 | 8,431 |
| 2025-04-01 | $49.71 | $50.18 | $49.23 | $50.18 | $50.18 | 29,076 |
| 2025-03-31 | $49.18 | $49.85 | $48.38 | $49.84 | $49.84 | 21,721 |
| 2025-03-28 | $51.20 | $51.36 | $50.08 | $50.22 | $50.22 | 12,778 |
| 2025-03-27 | $51.58 | $51.93 | $51.32 | $51.67 | $51.67 | 9,151 |
| 2025-03-26 | $53.12 | $53.17 | $51.92 | $52.14 | $52.14 | 60,989 |
| 2025-03-25 | $53.03 | $53.30 | $53.03 | $53.24 | $53.24 | 7,981 |
| 2025-03-24 | $52.57 | $52.77 | $52.40 | $52.72 | $52.72 | 7,781 |
| 2025-03-21 | $51.00 | $51.77 | $51.00 | $51.77 | $51.75 | 7,776 |
| 2025-03-20 | $51.55 | $51.99 | $51.55 | $51.56 | $51.56 | 7,541 |
| 2025-03-19 | $51.01 | $52.03 | $51.01 | $51.62 | $51.62 | 5,310 |
| 2025-03-18 | $51.42 | $51.43 | $50.68 | $50.93 | $50.93 | 16,145 |
| 2025-03-17 | $51.36 | $52.05 | $51.36 | $51.83 | $51.83 | 21,535 |
| 2025-03-14 | $50.78 | $51.08 | $50.48 | $51.05 | $51.05 | 4,605 |
| 2025-03-13 | $50.59 | $50.59 | $49.47 | $49.71 | $49.71 | 31,777 |
| 2025-03-12 | $51.28 | $51.58 | $50.89 | $51.16 | $51.16 | 12,076 |
| 2025-03-11 | $50.09 | $50.84 | $50.09 | $50.53 | $50.53 | 22,228 |
| 2025-03-10 | $51.05 | $51.05 | $49.89 | $49.95 | $49.95 | 22,584 |
| 2025-03-07 | $52.10 | $52.28 | $51.04 | $52.20 | $52.20 | 9,548 |
| 2025-03-06 | $53.47 | $53.72 | $52.26 | $52.35 | $52.35 | 10,564 |
| 2025-03-05 | $53.50 | $54.27 | $53.26 | $54.24 | $54.24 | 16,758 |
| 2025-03-04 | $52.78 | $53.70 | $52.13 | $53.18 | $53.18 | 32,827 |
| 2025-03-03 | $54.45 | $54.50 | $52.78 | $53.02 | $53.02 | 69,036 |
| 2025-02-28 | $53.23 | $54.22 | $53.23 | $54.22 | $54.22 | 8,765 |
| 2025-02-27 | $55.42 | $55.42 | $53.91 | $53.91 | $53.91 | 38,945 |
| 2025-02-26 | $55.13 | $55.79 | $55.09 | $55.38 | $55.38 | 30,697 |
| 2025-02-25 | $55.46 | $55.46 | $54.38 | $54.87 | $54.87 | 21,307 |
| 2025-02-24 | $57.84 | $57.84 | $55.09 | $55.35 | $55.35 | 18,941 |
| 2025-02-21 | $59.10 | $59.10 | $55.83 | $55.90 | $55.90 | 70,068 |
| 2025-02-20 | $57.23 | $57.27 | $56.62 | $57.06 | $57.06 | 41,016 |
| 2025-02-19 | $57.41 | $57.54 | $57.05 | $57.47 | $57.47 | 17,972 |
| 2025-02-18 | $57.81 | $57.81 | $57.17 | $57.52 | $57.52 | 37,722 |
| 2025-02-14 | $57.26 | $57.57 | $57.26 | $57.56 | $57.56 | 34,313 |
| 2025-02-13 | $56.44 | $57.13 | $56.27 | $57.13 | $57.13 | 71,860 |
| 2025-02-12 | $56.65 | $56.98 | $56.12 | $56.93 | $56.93 | 20,983 |
| 2025-02-11 | $56.41 | $56.89 | $56.41 | $56.89 | $56.89 | 35,724 |
| 2025-02-10 | $56.36 | $56.99 | $56.35 | $56.85 | $56.85 | 486,529 |
| 2025-02-07 | $56.27 | $56.55 | $55.86 | $55.93 | $55.93 | 132,249 |
| 2025-02-06 | $55.42 | $55.77 | $55.38 | $55.77 | $55.77 | 43,740 |
| 2025-02-05 | $55.10 | $55.75 | $54.91 | $55.75 | $55.75 | 84,202 |
| 2025-02-04 | $55.91 | $55.91 | $54.43 | $54.96 | $54.96 | 62,431 |
| 2025-02-03 | $53.30 | $54.33 | $53.30 | $54.07 | $54.07 | 949,528 |
| 2025-01-31 | $54.81 | $55.00 | $54.11 | $54.11 | $54.11 | 5,153 |
| 2025-01-30 | $54.25 | $54.79 | $54.25 | $54.56 | $54.56 | 3,488 |
| 2025-01-29 | $54.05 | $54.08 | $53.72 | $54.08 | $54.08 | 1,264 |
| 2025-01-28 | $53.09 | $54.14 | $53.09 | $54.14 | $54.14 | 1,231 |
| 2025-01-27 | $52.11 | $53.05 | $52.11 | $52.75 | $52.75 | 84,441 |
| 2025-01-24 | $53.91 | $53.91 | $53.61 | $53.61 | $53.61 | 481 |
| 2025-01-23 | $52.98 | $53.37 | $52.98 | $53.37 | $53.37 | 1,918 |
| 2025-01-22 | $53.33 | $53.42 | $53.25 | $53.36 | $53.36 | 5,044 |
| 2025-01-21 | $52.27 | $52.59 | $52.09 | $52.42 | $52.42 | 1,896 |
| 2025-01-17 | $52.05 | $52.11 | $51.97 | $51.97 | $51.97 | 875 |
| 2025-01-16 | $51.91 | $51.91 | $51.50 | $51.50 | $51.50 | 2,343 |
| 2025-01-15 | $52.05 | $52.05 | $51.86 | $51.86 | $51.86 | 911 |
| 2025-01-14 | $50.52 | $50.52 | $50.52 | $50.52 | $50.52 | 582 |
| 2025-01-13 | $50.14 | $50.58 | $50.14 | $50.20 | $50.20 | 1,973 |
| 2025-01-10 | $50.71 | $51.06 | $50.56 | $50.56 | $50.56 | 1,488 |
| 2025-01-08 | $51.53 | $51.78 | $51.38 | $51.38 | $51.38 | 1,081 |
| 2025-01-07 | $52.27 | $52.27 | $52.00 | $52.00 | $52.00 | 340 |
| 2025-01-06 | $52.67 | $52.98 | $52.67 | $52.98 | $52.98 | 3,246 |
| 2025-01-03 | $51.72 | $52.17 | $51.72 | $52.17 | $52.17 | 982 |
| 2025-01-02 | $51.80 | $51.80 | $51.09 | $51.38 | $51.38 | 6,681 |
| 2024-12-31 | $51.58 | $51.65 | $51.27 | $51.27 | $51.27 | 1,984 |
| 2024-12-30 | $51.63 | $51.93 | $51.32 | $51.50 | $51.50 | 3,758 |
| 2024-12-27 | $51.76 | $52.18 | $51.76 | $52.18 | $52.18 | 2,799 |
| 2024-12-26 | $52.62 | $52.74 | $52.62 | $52.74 | $52.74 | 606 |
| 2024-12-24 | $52.59 | $52.63 | $52.51 | $52.60 | $52.60 | 703 |
| 2024-12-23 | $52.21 | $52.36 | $52.12 | $52.36 | $52.36 | 7,564 |
| 2024-12-20 | $51.30 | $52.07 | $51.20 | $51.89 | $51.89 | 2,169 |
| 2024-12-19 | $51.82 | $51.82 | $51.47 | $51.50 | $51.50 | 3,496 |
| 2024-12-18 | $52.91 | $53.14 | $51.38 | $51.38 | $51.38 | 5,592 |
| 2024-12-17 | $52.82 | $52.97 | $52.82 | $52.97 | $52.97 | 520 |
| 2024-12-16 | $52.85 | $53.00 | $52.85 | $52.91 | $52.91 | 3,154 |
| 2024-12-13 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 433 |
| 2024-12-12 | $53.61 | $53.61 | $53.47 | $53.47 | $53.47 | 1,227 |
| 2024-12-11 | $54.24 | $54.24 | $54.10 | $54.15 | $54.15 | 1,088 |
| 2024-12-10 | $53.29 | $53.40 | $53.29 | $53.40 | $53.40 | 285 |
| 2024-12-09 | $54.38 | $54.38 | $54.03 | $54.03 | $54.03 | 3,504 |
| 2024-12-06 | $54.30 | $54.33 | $54.16 | $54.28 | $54.28 | 1,858 |
| 2024-12-05 | $54.20 | $54.21 | $54.01 | $54.05 | $54.05 | 4,270 |
| 2024-12-04 | $54.00 | $54.26 | $53.97 | $54.20 | $54.20 | 19,448 |
| 2024-12-03 | $52.89 | $53.50 | $52.89 | $53.50 | $53.50 | 111,201 |
| 2024-12-02 | $52.70 | $52.93 | $52.70 | $52.93 | $52.93 | 3,008 |
| 2024-11-29 | $52.06 | $52.06 | $52.06 | $52.06 | $52.06 | 124 |
| 2024-11-27 | $51.47 | $51.47 | $51.47 | $51.47 | $51.47 | 226 |
| 2024-11-26 | $51.73 | $51.79 | $51.73 | $51.79 | $51.79 | 266 |
| 2024-11-25 | $49.97 | $52.09 | $49.97 | $51.84 | $51.84 | 1,496 |
| 2024-11-22 | $51.64 | $51.96 | $51.52 | $51.52 | $51.52 | 5,610 |
| 2024-11-21 | $51.34 | $51.77 | $51.34 | $51.77 | $51.77 | 1,520 |
| 2024-11-20 | $51.02 | $51.34 | $51.02 | $51.34 | $51.34 | 387 |
| 2024-11-19 | $50.86 | $51.31 | $50.86 | $51.31 | $51.31 | 2,831 |
| 2024-11-18 | $50.33 | $50.62 | $50.33 | $50.62 | $50.62 | 752 |
| 2024-11-15 | $50.92 | $50.92 | $49.76 | $49.76 | $49.76 | 1,360 |
| 2024-11-14 | $51.52 | $51.52 | $51.32 | $51.32 | $51.32 | 754 |
| 2024-11-13 | $51.45 | $51.58 | $51.26 | $51.27 | $51.27 | 1,796 |
| 2024-11-12 | $51.02 | $51.34 | $51.02 | $51.34 | $51.34 | 61,868 |
| 2024-11-11 | $51.20 | $51.33 | $51.02 | $51.33 | $51.33 | 3,262 |
| 2024-11-08 | $51.02 | $51.02 | $50.98 | $50.98 | $50.98 | 657 |
| 2024-11-07 | $51.27 | $51.75 | $51.27 | $51.75 | $51.75 | 1,845 |
| 2024-11-06 | $50.62 | $50.62 | $50.62 | $50.62 | $50.62 | 550 |
| 2024-11-05 | $49.68 | $49.84 | $49.67 | $49.78 | $49.78 | 1,442 |
| 2024-11-04 | $49.48 | $49.48 | $49.07 | $49.07 | $49.07 | 2,101 |
| 2024-11-01 | $49.15 | $49.45 | $49.15 | $49.24 | $49.24 | 6,877 |
| 2024-10-31 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 230 |
| 2024-10-30 | $49.95 | $50.07 | $49.42 | $49.42 | $49.42 | 1,619 |
| 2024-10-29 | $49.94 | $50.33 | $49.94 | $50.31 | $50.31 | 912 |
| 2024-10-28 | $49.82 | $49.95 | $49.78 | $49.78 | $49.78 | 1,119 |
| 2024-10-25 | $49.94 | $50.00 | $49.54 | $49.54 | $49.54 | 1,252 |
| 2024-10-24 | $49.09 | $49.30 | $48.96 | $49.30 | $49.30 | 1,230 |
| 2024-10-23 | $49.33 | $49.60 | $49.07 | $49.07 | $49.07 | 509 |
| 2024-10-22 | $49.74 | $49.91 | $49.63 | $49.91 | $49.91 | 1,733 |
| 2024-10-21 | $49.70 | $49.99 | $49.70 | $49.99 | $49.99 | 1,095 |
| 2024-10-18 | $49.85 | $49.91 | $49.77 | $49.91 | $49.91 | 2,974 |
| 2024-10-17 | $49.03 | $49.30 | $48.91 | $48.91 | $48.91 | 3,286 |
| 2024-10-16 | $48.96 | $49.12 | $48.77 | $48.77 | $48.77 | 4,011 |
| 2024-10-15 | $49.73 | $49.73 | $49.10 | $49.12 | $49.12 | 1,158 |
| 2024-10-14 | $49.82 | $49.96 | $49.76 | $49.93 | $49.93 | 1,870 |
| 2024-10-11 | $49.35 | $49.80 | $49.30 | $49.30 | $49.30 | 16,611 |
| 2024-10-10 | $49.48 | $49.52 | $49.33 | $49.47 | $49.47 | 22,505 |
| 2024-10-09 | $49.16 | $49.46 | $49.03 | $49.45 | $49.45 | 5,836 |
| 2024-10-08 | $49.05 | $49.30 | $49.05 | $49.29 | $49.29 | 2,033 |
| 2024-10-07 | $49.15 | $49.15 | $48.83 | $48.85 | $48.85 | 1,699 |
| 2024-10-04 | $48.91 | $49.24 | $48.91 | $49.24 | $49.24 | 710 |
| 2024-10-03 | $48.09 | $48.49 | $48.09 | $48.49 | $48.49 | 1,118 |
| 2024-10-02 | $48.14 | $48.50 | $48.14 | $48.50 | $48.50 | 5,665 |
| 2024-10-01 | $49.00 | $49.00 | $48.15 | $48.23 | $48.23 | 3,003 |
| 2024-09-30 | $48.83 | $48.84 | $48.57 | $48.84 | $48.84 | 10,854 |
| 2024-09-27 | $49.11 | $49.11 | $48.94 | $48.94 | $48.94 | 493 |
| 2024-09-26 | $49.72 | $49.72 | $49.13 | $49.24 | $49.24 | 419 |
| 2024-09-25 | $48.51 | $48.60 | $48.51 | $48.59 | $48.59 | 777 |
| 2024-09-24 | $48.48 | $48.63 | $48.48 | $48.62 | $48.62 | 698 |
| 2024-09-23 | $47.90 | $47.90 | $47.86 | $47.87 | $47.87 | 1,901 |
| 2024-09-20 | $47.98 | $47.98 | $47.37 | $47.37 | $47.33 | 1,075 |
| 2024-09-19 | $48.13 | $48.53 | $48.12 | $48.53 | $48.49 | 2,003 |
| 2024-09-18 | $46.92 | $47.13 | $46.68 | $46.81 | $46.77 | 1,892 |
| 2024-09-17 | $47.16 | $47.19 | $46.84 | $46.88 | $46.84 | 3,432 |
| 2024-09-16 | $46.75 | $46.87 | $46.52 | $46.52 | $46.48 | 1,697 |
| 2024-09-13 | $46.79 | $47.08 | $46.79 | $47.01 | $46.97 | 1,216 |
| 2024-09-12 | $46.71 | $47.03 | $46.71 | $47.03 | $46.98 | 559 |
| 2024-09-11 | $45.94 | $46.72 | $45.60 | $46.72 | $46.68 | 1,121 |
| 2024-09-10 | $45.66 | $45.79 | $45.23 | $45.43 | $45.39 | 1,836 |
| 2024-09-09 | $45.50 | $45.59 | $45.40 | $45.53 | $45.49 | 2,889 |
| 2024-09-06 | $45.88 | $45.88 | $44.95 | $45.01 | $45.01 | 1,863 |
| 2024-09-05 | $45.75 | $46.09 | $45.75 | $45.97 | $45.97 | 1,898 |
| 2024-09-04 | $46.35 | $46.35 | $45.99 | $46.02 | $46.02 | 6,052 |
| 2024-09-03 | $47.33 | $47.33 | $45.81 | $45.93 | $45.93 | 4,023 |
| 2024-08-30 | $47.70 | $47.70 | $47.26 | $47.26 | $47.26 | 4,435 |
| 2024-08-29 | $47.57 | $47.93 | $47.27 | $47.45 | $47.45 | 5,202 |
| 2024-08-28 | $47.19 | $47.34 | $47.19 | $47.30 | $47.30 | 584 |
| 2024-08-27 | $47.84 | $47.93 | $47.80 | $47.87 | $47.87 | 1,216 |
| 2024-08-26 | $47.90 | $47.90 | $47.36 | $47.36 | $47.36 | 1,165 |
| 2024-08-23 | $47.81 | $47.99 | $47.79 | $47.99 | $47.99 | 1,004 |
| 2024-08-22 | $48.01 | $48.01 | $47.10 | $47.10 | $47.10 | 859 |
| 2024-08-21 | $47.54 | $48.06 | $47.54 | $48.06 | $48.06 | 96,105 |
| 2024-08-20 | $47.60 | $47.79 | $47.44 | $47.57 | $47.57 | 3,372 |
| 2024-08-19 | $47.01 | $47.80 | $47.00 | $47.80 | $47.80 | 4,500 |
| 2024-08-16 | $46.60 | $46.83 | $46.55 | $46.55 | $46.55 | 7,463 |
| 2024-08-15 | $46.28 | $46.64 | $46.28 | $46.59 | $46.59 | 3,227 |
| 2024-08-14 | $45.77 | $45.82 | $45.60 | $45.75 | $45.75 | 2,898 |
| 2024-08-13 | $44.99 | $45.60 | $44.99 | $45.60 | $45.60 | 2,078 |
| 2024-08-12 | $44.60 | $44.63 | $44.43 | $44.57 | $44.57 | 7,466 |
| 2024-08-09 | $44.12 | $44.49 | $44.12 | $44.49 | $44.49 | 2,171 |
| 2024-08-08 | $43.49 | $44.12 | $43.49 | $44.06 | $44.06 | 4,276 |
| 2024-08-07 | $43.81 | $43.81 | $42.70 | $42.70 | $42.70 | 3,752 |
| 2024-08-06 | $42.67 | $43.38 | $42.67 | $43.01 | $43.01 | 101,107 |
| 2024-08-05 | $41.43 | $42.59 | $41.43 | $42.23 | $42.23 | 10,439 |
| 2024-08-02 | $43.78 | $43.78 | $43.32 | $43.49 | $43.49 | 6,256 |
| 2024-08-01 | $46.03 | $46.03 | $44.41 | $44.74 | $44.74 | 117,026 |
| 2024-07-31 | $44.33 | $46.06 | $44.33 | $46.05 | $46.05 | 5,012 |
| 2024-07-30 | $45.64 | $45.64 | $44.51 | $44.51 | $44.51 | 1,762 |
| 2024-07-29 | $45.49 | $45.49 | $45.31 | $45.34 | $45.34 | 21,754 |
| 2024-07-26 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 252 |
| 2024-07-25 | $45.40 | $45.63 | $45.09 | $45.09 | $45.09 | 1,007 |
| 2024-07-24 | $45.96 | $45.96 | $45.36 | $45.36 | $45.36 | 788 |
| 2024-07-23 | $47.19 | $47.24 | $47.00 | $47.00 | $47.00 | 821 |
| 2024-07-22 | $46.93 | $46.95 | $46.66 | $46.94 | $46.94 | 1,642 |
| 2024-07-19 | $46.71 | $46.71 | $46.17 | $46.17 | $46.17 | 1,641 |
| 2024-07-18 | $47.49 | $47.49 | $46.41 | $46.64 | $46.64 | 4,169 |
| 2024-07-17 | $47.41 | $47.41 | $46.66 | $46.66 | $46.66 | 7,890 |
| 2024-07-16 | $48.43 | $48.60 | $48.40 | $48.40 | $48.40 | 2,099 |
| 2024-07-15 | $48.72 | $49.30 | $48.61 | $48.63 | $48.63 | 3,276 |
| 2024-07-12 | $48.39 | $48.80 | $48.29 | $48.55 | $48.55 | 3,081 |
| 2024-07-11 | $48.89 | $48.89 | $48.20 | $48.20 | $48.20 | 1,192 |
| 2024-07-10 | $49.17 | $49.23 | $48.97 | $49.16 | $49.16 | 10,393 |
| 2024-07-09 | $48.99 | $49.12 | $48.85 | $48.92 | $48.92 | 3,288 |
| 2024-07-08 | $48.77 | $48.91 | $47.63 | $47.63 | $47.63 | 22,742 |
| 2024-07-05 | $48.31 | $48.82 | $48.31 | $48.75 | $48.75 | 1,031 |
| 2024-07-03 | $48.26 | $48.26 | $48.24 | $48.24 | $48.24 | 1,586 |
| 2024-07-02 | $47.62 | $47.96 | $47.55 | $47.88 | $47.88 | 76,374 |
| 2024-07-01 | $47.67 | $47.67 | $46.88 | $47.56 | $47.56 | 13,405 |
| 2024-06-28 | $47.54 | $47.89 | $47.44 | $47.54 | $47.54 | 5,052 |
| 2024-06-27 | $47.55 | $47.55 | $47.41 | $47.47 | $47.47 | 1,521 |
| 2024-06-26 | $47.36 | $47.46 | $47.31 | $47.46 | $47.46 | 916 |
| 2024-06-25 | $47.14 | $47.50 | $47.14 | $47.50 | $47.50 | 902 |
| 2024-06-24 | $47.28 | $47.35 | $47.02 | $47.02 | $47.02 | 701 |
| 2024-06-21 | $47.62 | $47.64 | $47.62 | $47.64 | $47.64 | 662 |
| 2024-06-20 | $48.52 | $48.52 | $47.81 | $47.91 | $47.91 | 2,897 |
| 2024-06-18 | $48.16 | $48.39 | $48.12 | $48.28 | $48.28 | 7,032 |
| 2024-06-17 | $47.66 | $47.91 | $47.48 | $47.91 | $47.91 | 2,019 |
| 2024-06-14 | $47.38 | $47.57 | $47.38 | $47.57 | $47.57 | 13,665 |
| 2024-06-13 | $46.77 | $46.89 | $46.77 | $46.89 | $46.89 | 397 |
| 2024-06-12 | $47.03 | $47.03 | $46.68 | $46.85 | $46.85 | 3,178 |
| 2024-06-11 | $45.95 | $46.09 | $45.93 | $46.09 | $46.09 | 1,421 |
| 2024-06-10 | $45.69 | $45.94 | $45.69 | $45.94 | $45.94 | 629 |
| 2024-06-07 | $46.30 | $46.30 | $45.89 | $45.89 | $45.89 | 20,591 |
| 2024-06-06 | $46.38 | $46.49 | $46.32 | $46.38 | $46.38 | 2,482 |
| 2024-06-05 | $46.09 | $46.53 | $46.09 | $46.53 | $46.53 | 1,807 |
| 2024-06-04 | $45.32 | $45.32 | $45.32 | $45.32 | $45.32 | 376 |
| 2024-06-03 | $45.31 | $45.31 | $44.79 | $45.09 | $45.09 | 24,364 |
| 2024-05-31 | $44.57 | $44.61 | $43.97 | $44.46 | $44.46 | 6,377 |
| 2024-05-30 | $45.07 | $45.07 | $44.78 | $44.78 | $44.78 | 890 |
| 2024-05-29 | $45.09 | $45.38 | $45.09 | $45.28 | $45.28 | 716 |
| 2024-05-28 | $45.61 | $45.70 | $45.50 | $45.63 | $45.63 | 4,090 |
| 2024-05-24 | $45.23 | $45.24 | $45.23 | $45.24 | $45.24 | 779 |
| 2024-05-23 | $45.02 | $45.23 | $44.71 | $44.71 | $44.71 | 2,630 |
| 2024-05-22 | $44.98 | $44.98 | $44.84 | $44.84 | $44.84 | 3,156 |
| 2024-05-21 | $44.86 | $45.00 | $44.84 | $45.00 | $45.00 | 832 |
| 2024-05-20 | $44.97 | $45.11 | $44.97 | $45.11 | $45.11 | 1,827 |
| 2024-05-17 | $44.82 | $44.82 | $44.71 | $44.76 | $44.76 | 1,888 |
| 2024-05-16 | $44.84 | $44.95 | $44.81 | $44.81 | $44.81 | 746 |
| 2024-05-15 | $44.41 | $44.81 | $44.22 | $44.81 | $44.81 | 790 |
| 2024-05-14 | $43.97 | $44.05 | $43.97 | $44.05 | $44.05 | 498 |
| 2024-05-13 | $43.65 | $43.66 | $43.51 | $43.58 | $43.58 | 2,043 |
| 2024-05-10 | $43.63 | $43.63 | $43.24 | $43.40 | $43.40 | 7,291 |
| 2024-05-09 | $43.36 | $43.41 | $43.36 | $43.41 | $43.41 | 371 |
| 2024-05-08 | $43.08 | $43.27 | $43.08 | $43.27 | $43.27 | 597 |
| 2024-05-07 | $43.38 | $43.50 | $43.36 | $43.47 | $43.47 | 1,711 |
| 2024-05-06 | $43.02 | $43.43 | $43.02 | $43.43 | $43.43 | 1,450 |
| 2024-05-03 | $42.74 | $42.93 | $42.63 | $42.87 | $42.87 | 32,614 |
| 2024-05-02 | $41.45 | $42.10 | $41.45 | $42.08 | $42.08 | 3,923 |
| 2024-05-01 | $40.95 | $41.37 | $40.95 | $40.97 | $40.97 | 12,564 |
| 2024-04-30 | $41.38 | $41.38 | $41.13 | $41.13 | $41.13 | 1,078 |
| 2024-04-29 | $41.68 | $41.75 | $41.63 | $41.75 | $41.75 | 1,941 |
| 2024-04-26 | $41.36 | $41.69 | $41.36 | $41.66 | $41.66 | 811 |
| 2024-04-25 | $40.29 | $41.06 | $40.29 | $41.06 | $41.06 | 1,136 |
| 2024-04-24 | $41.52 | $41.52 | $41.36 | $41.36 | $41.36 | 424 |
| 2024-04-23 | $41.10 | $41.44 | $41.10 | $41.42 | $41.42 | 4,296 |
| 2024-04-22 | $40.42 | $40.73 | $40.17 | $40.61 | $40.61 | 5,454 |
| 2024-04-19 | $40.98 | $41.00 | $40.07 | $40.16 | $40.16 | 3,334 |
| 2024-04-18 | $41.54 | $41.74 | $41.47 | $41.47 | $41.47 | 2,446 |
| 2024-04-17 | $42.11 | $42.11 | $41.06 | $41.42 | $41.42 | 11,171 |
| 2024-04-16 | $41.86 | $42.05 | $41.84 | $42.05 | $42.05 | 1,256 |
| 2024-04-15 | $43.24 | $43.24 | $42.06 | $42.06 | $42.06 | 994 |
| 2024-04-12 | $43.14 | $43.14 | $42.93 | $43.02 | $43.02 | 498 |
| 2024-04-11 | $43.34 | $43.74 | $43.34 | $43.73 | $43.73 | 1,188 |
| 2024-04-10 | $43.25 | $43.28 | $43.01 | $43.28 | $43.28 | 2,253 |
| 2024-04-09 | $43.70 | $43.70 | $43.44 | $43.63 | $43.63 | 1,316 |
| 2024-04-08 | $43.75 | $43.77 | $43.59 | $43.61 | $43.61 | 2,134 |
| 2024-04-05 | $43.50 | $43.84 | $43.50 | $43.79 | $43.79 | 1,093 |
| 2024-04-04 | $44.20 | $44.29 | $43.16 | $43.16 | $43.16 | 2,257 |
| 2024-04-03 | $43.33 | $43.85 | $43.33 | $43.78 | $43.78 | 857 |
| 2024-04-02 | $43.29 | $43.65 | $43.22 | $43.64 | $43.64 | 21,008 |
| 2024-04-01 | $43.96 | $44.07 | $43.77 | $43.77 | $43.77 | 2,242 |
| 2024-03-28 | $43.68 | $43.77 | $43.44 | $43.74 | $43.74 | 1,957 |
| 2024-03-27 | $43.65 | $43.69 | $43.65 | $43.69 | $43.69 | 602 |
| 2024-03-26 | $44.04 | $44.07 | $43.81 | $43.81 | $43.81 | 921 |
| 2024-03-25 | $43.58 | $43.89 | $43.58 | $43.79 | $43.79 | 1,143 |
| 2024-03-22 | $43.82 | $43.93 | $43.79 | $43.93 | $43.93 | 1,027 |
| 2024-03-21 | $44.51 | $44.51 | $43.94 | $43.94 | $43.94 | 2,132 |
| 2024-03-20 | $43.65 | $44.06 | $43.44 | $44.06 | $44.06 | 986 |
| 2024-03-19 | $42.85 | $43.35 | $42.85 | $43.35 | $43.35 | 1,012 |
| 2024-03-18 | $43.51 | $43.51 | $43.30 | $43.37 | $43.37 | 1,165 |
| 2024-03-15 | $42.95 | $43.07 | $42.81 | $42.81 | $42.81 | 4,627 |
| 2024-03-14 | $44.09 | $44.50 | $43.57 | $43.57 | $43.57 | 10,619 |
| 2024-03-13 | $44.36 | $44.36 | $44.13 | $44.13 | $44.13 | 1,621 |
| 2024-03-12 | $43.44 | $44.53 | $43.44 | $44.53 | $44.53 | 3,157 |
| 2024-03-11 | $43.72 | $43.72 | $43.55 | $43.55 | $43.55 | 2,113 |
| 2024-03-08 | $44.67 | $44.91 | $43.63 | $43.72 | $43.72 | 3,051 |
| 2024-03-07 | $43.62 | $44.42 | $43.62 | $44.41 | $44.41 | 1,961 |
| 2024-03-06 | $43.64 | $43.85 | $43.48 | $43.57 | $43.57 | 4,713 |
| 2024-03-05 | $43.25 | $43.25 | $42.82 | $42.98 | $42.98 | 2,206 |
| 2024-03-04 | $44.15 | $44.15 | $43.79 | $43.79 | $43.79 | 10,943 |
| 2024-03-01 | $43.60 | $43.86 | $43.57 | $43.78 | $43.78 | 2,087 |
| 2024-02-29 | $42.96 | $43.04 | $42.84 | $43.04 | $43.04 | 2,309 |
| 2024-02-28 | $42.57 | $42.57 | $42.29 | $42.43 | $42.43 | 1,836 |
| 2024-02-27 | $42.68 | $42.90 | $42.67 | $42.82 | $42.82 | 1,504 |
| 2024-02-26 | $42.83 | $42.83 | $42.60 | $42.64 | $42.64 | 2,367 |
| 2024-02-23 | $43.01 | $43.08 | $42.60 | $42.60 | $42.60 | 1,387 |
| 2024-02-22 | $41.39 | $42.64 | $41.39 | $42.64 | $42.64 | 1,200 |
| 2024-02-21 | $40.93 | $40.94 | $40.64 | $40.94 | $40.94 | 7,836 |
| 2024-02-20 | $41.62 | $41.70 | $40.83 | $41.15 | $41.15 | 1,701 |
| 2024-02-16 | $42.38 | $42.38 | $41.94 | $41.94 | $41.94 | 411 |
| 2024-02-15 | $42.58 | $42.62 | $42.44 | $42.55 | $42.55 | 810 |
| 2024-02-14 | $42.10 | $42.30 | $42.10 | $42.30 | $42.30 | 1,417 |
| 2024-02-13 | $41.32 | $41.57 | $41.32 | $41.41 | $41.41 | 1,414 |
| 2024-02-12 | $42.09 | $42.60 | $42.08 | $42.08 | $42.08 | 1,604 |
| 2024-02-09 | $41.87 | $42.42 | $41.87 | $42.42 | $42.42 | 939 |
| 2024-02-08 | $41.83 | $41.83 | $41.74 | $41.74 | $41.74 | 510 |
| 2024-02-07 | $41.58 | $41.79 | $41.58 | $41.79 | $41.79 | 1,501 |
| 2024-02-06 | $40.05 | $41.55 | $40.05 | $41.36 | $41.36 | 8,866 |
| 2024-02-05 | $41.51 | $41.51 | $41.03 | $41.34 | $41.34 | 1,543 |
| 2024-02-02 | $41.06 | $41.52 | $41.06 | $41.52 | $41.52 | 4,140 |
| 2024-02-01 | $39.78 | $40.22 | $39.78 | $40.22 | $40.22 | 1,228 |
| 2024-01-31 | $39.96 | $40.22 | $39.96 | $40.02 | $40.02 | 3,334 |
| 2024-01-30 | $40.60 | $40.84 | $40.42 | $40.54 | $40.54 | 4,840 |
| 2024-01-29 | $40.69 | $40.93 | $40.57 | $40.93 | $40.93 | 1,636 |
| 2024-01-26 | $40.55 | $40.57 | $40.47 | $40.47 | $40.47 | 799 |
| 2024-01-25 | $40.85 | $40.85 | $40.47 | $40.70 | $40.70 | 3,437 |
| 2024-01-24 | $40.58 | $41.00 | $40.37 | $40.46 | $40.46 | 3,736 |
| 2024-01-23 | $39.65 | $39.81 | $39.59 | $39.79 | $39.79 | 1,802 |
| 2024-01-22 | $39.49 | $39.65 | $39.49 | $39.56 | $39.56 | 2,230 |
| 2024-01-19 | $38.86 | $39.57 | $38.86 | $39.57 | $39.57 | 1,027 |
| 2024-01-18 | $38.00 | $38.63 | $38.00 | $38.63 | $38.63 | 1,640 |
| 2024-01-17 | $37.95 | $37.95 | $37.93 | $37.93 | $37.93 | 656 |
| 2024-01-16 | $38.29 | $38.31 | $38.14 | $38.22 | $38.22 | 1,642 |
| 2024-01-12 | $38.61 | $38.61 | $38.57 | $38.57 | $38.57 | 289 |
| 2024-01-11 | $38.59 | $38.59 | $38.01 | $38.53 | $38.53 | 1,847 |
| 2024-01-10 | $38.20 | $38.30 | $38.20 | $38.30 | $38.30 | 653 |
| 2024-01-09 | $37.67 | $38.16 | $37.67 | $37.98 | $37.98 | 43,173 |
| 2024-01-08 | $37.05 | $38.12 | $37.05 | $38.06 | $38.06 | 2,317 |
| 2024-01-05 | $37.42 | $37.42 | $37.21 | $37.21 | $37.21 | 1,319 |
| 2024-01-04 | $37.05 | $37.31 | $37.05 | $37.16 | $37.16 | 1,228 |
| 2024-01-03 | $37.20 | $37.21 | $37.12 | $37.19 | $37.19 | 3,891 |
| 2024-01-02 | $38.11 | $38.11 | $37.48 | $37.55 | $37.55 | 4,019 |
| 2023-12-29 | $38.86 | $38.93 | $38.57 | $38.68 | $38.68 | 4,016 |
| 2023-12-28 | $37.02 | $38.97 | $37.02 | $38.86 | $38.86 | 12,694 |
| 2023-12-27 | $38.82 | $38.82 | $38.68 | $38.74 | $38.74 | 16,993 |
| 2023-12-26 | $38.20 | $38.68 | $38.20 | $38.62 | $38.62 | 3,951 |
| 2023-12-22 | $38.32 | $38.32 | $38.19 | $38.29 | $38.29 | 2,377 |
| 2023-12-21 | $38.38 | $38.58 | $38.32 | $38.58 | $38.58 | 5,476 |
| 2023-12-20 | $38.40 | $38.71 | $37.37 | $38.03 | $38.03 | 9,358 |
| 2023-12-19 | $38.45 | $38.68 | $38.43 | $38.60 | $38.60 | 25,505 |
| 2023-12-18 | $38.27 | $38.31 | $38.26 | $38.27 | $38.27 | 7,931 |
| 2023-12-15 | $38.06 | $38.11 | $37.94 | $38.00 | $38.00 | 1,837 |
| 2023-12-14 | $38.20 | $38.21 | $37.95 | $38.04 | $38.04 | 4,831 |
| 2023-12-13 | $37.36 | $38.11 | $37.36 | $38.11 | $38.11 | 5,387 |
| 2023-12-12 | $37.25 | $37.59 | $37.25 | $37.59 | $37.59 | 1,016 |
| 2023-12-11 | $37.14 | $37.25 | $37.14 | $37.23 | $37.23 | 1,510 |
| 2023-12-08 | $36.78 | $37.03 | $36.75 | $37.03 | $37.03 | 5,757 |
| 2023-12-07 | $36.58 | $36.86 | $36.58 | $36.86 | $36.86 | 1,628 |
| 2023-12-06 | $36.72 | $36.72 | $36.17 | $36.17 | $36.17 | 1,607 |
| 2023-12-05 | $36.30 | $36.44 | $36.14 | $36.38 | $36.38 | 11,304 |
| 2023-12-04 | $36.71 | $36.71 | $36.10 | $36.39 | $36.39 | 26,831 |
| 2023-12-01 | $36.64 | $36.94 | $36.63 | $36.94 | $36.94 | 5,754 |
| 2023-11-30 | $37.09 | $37.09 | $36.58 | $36.79 | $36.79 | 4,294 |
| 2023-11-29 | $37.08 | $37.10 | $36.92 | $36.96 | $36.96 | 5,842 |
| 2023-11-28 | $36.71 | $36.90 | $36.71 | $36.90 | $36.90 | 2,118 |
| 2023-11-27 | $36.58 | $36.89 | $36.58 | $36.80 | $36.80 | 4,904 |
| 2023-11-24 | $36.76 | $36.76 | $36.76 | $36.76 | $36.76 | 26 |
| 2023-11-22 | $36.73 | $36.96 | $36.73 | $36.89 | $36.89 | 2,433 |
| 2023-11-21 | $36.61 | $36.90 | $36.61 | $36.77 | $36.77 | 1,049 |
| 2023-11-20 | $36.98 | $37.10 | $36.92 | $37.10 | $37.10 | 4,067 |
| 2023-11-17 | $36.41 | $36.66 | $36.40 | $36.54 | $36.54 | 37,195 |
| 2023-11-16 | $38.29 | $40.83 | $36.19 | $36.49 | $36.49 | 3,402 |
| 2023-11-15 | $36.52 | $36.76 | $36.38 | $36.47 | $36.47 | 7,265 |
| 2023-11-14 | $35.90 | $36.43 | $35.90 | $36.37 | $36.37 | 10,055 |
| 2023-11-13 | $35.46 | $35.72 | $35.46 | $35.63 | $35.63 | 2,913 |
| 2023-11-10 | $34.98 | $35.56 | $34.98 | $35.56 | $35.56 | 1,816 |
| 2023-11-09 | $35.31 | $35.44 | $35.03 | $35.04 | $35.04 | 1,446 |
| 2023-11-08 | $34.98 | $35.16 | $34.98 | $35.16 | $35.16 | 1,654 |
| 2023-11-07 | $34.77 | $34.98 | $34.77 | $34.91 | $34.91 | 11,506 |
| 2023-11-06 | $34.74 | $34.74 | $34.33 | $34.55 | $34.55 | 4,860 |
| 2023-11-03 | $34.47 | $34.47 | $34.47 | $34.47 | $34.47 | 408 |
| 2023-11-02 | $33.54 | $33.76 | $33.54 | $33.68 | $33.68 | 885 |
| 2023-11-01 | $32.52 | $32.97 | $32.46 | $32.97 | $32.97 | 1,820 |
| 2023-10-31 | $31.91 | $32.38 | $31.91 | $32.38 | $32.38 | 4,047 |
| 2023-10-30 | $32.22 | $32.22 | $31.88 | $32.16 | $32.16 | 6,465 |
| 2023-10-27 | $31.74 | $31.79 | $31.59 | $31.59 | $31.59 | 4,653 |
| 2023-10-26 | $31.62 | $31.69 | $31.52 | $31.52 | $31.52 | 6,886 |
| 2023-10-25 | $29.30 | $32.60 | $29.30 | $32.10 | $32.10 | 15,903 |
| 2023-10-24 | $32.87 | $32.96 | $32.84 | $32.96 | $32.96 | 1,807 |
| 2023-10-23 | $32.39 | $32.66 | $32.39 | $32.48 | $32.48 | 3,856 |
| 2023-10-20 | $32.70 | $32.70 | $32.36 | $32.36 | $32.36 | 1,094 |
| 2023-10-19 | $32.92 | $33.32 | $32.84 | $32.84 | $32.84 | 3,327 |
| 2023-10-18 | $32.87 | $32.87 | $32.58 | $32.58 | $32.58 | 1,735 |
| 2023-10-17 | $32.99 | $33.23 | $32.99 | $33.20 | $33.20 | 1,758 |
| 2023-10-16 | $33.08 | $33.35 | $33.08 | $33.35 | $33.35 | 879 |
| 2023-10-13 | $33.12 | $33.12 | $32.95 | $32.98 | $32.98 | 1,536 |
| 2023-10-12 | $33.89 | $33.91 | $33.55 | $33.60 | $33.60 | 577 |
| 2023-10-11 | $33.50 | $33.69 | $33.50 | $33.69 | $33.69 | 961 |
| 2023-10-10 | $33.14 | $33.57 | $33.14 | $33.56 | $33.56 | 1,293 |
| 2023-10-09 | $33.25 | $33.31 | $33.25 | $33.28 | $33.28 | 444 |
| 2023-10-06 | $33.00 | $33.17 | $33.00 | $33.17 | $33.17 | 486 |
| 2023-10-05 | $32.25 | $32.49 | $32.25 | $32.49 | $32.49 | 326 |
| 2023-10-04 | $32.21 | $32.48 | $32.21 | $32.48 | $32.48 | 1,682 |
| 2023-10-03 | $32.43 | $32.43 | $32.10 | $32.10 | $32.10 | 310 |
| 2023-10-02 | $32.21 | $32.64 | $32.21 | $32.64 | $32.64 | 3,327 |
| 2023-09-29 | $32.59 | $32.75 | $32.44 | $32.44 | $32.44 | 872 |
| 2023-09-28 | $32.00 | $32.44 | $32.00 | $32.31 | $32.31 | 4,933 |
| 2023-09-27 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 36 |
| 2023-09-26 | $32.01 | $32.01 | $31.93 | $31.93 | $31.93 | 692 |
| 2023-09-25 | $32.38 | $32.38 | $32.31 | $32.32 | $32.32 | 901 |
| 2023-09-22 | $30.70 | $32.56 | $30.70 | $32.26 | $32.26 | 875 |
| 2023-09-21 | $32.05 | $32.06 | $32.03 | $32.03 | $32.03 | 1,393 |
| 2023-09-20 | $33.31 | $33.31 | $32.74 | $32.74 | $32.74 | 3,232 |
| 2023-09-19 | $33.06 | $33.20 | $33.06 | $33.20 | $33.20 | 1,790 |
| 2023-09-18 | $33.20 | $33.23 | $33.20 | $33.21 | $33.21 | 516 |
| 2023-09-15 | $33.42 | $33.42 | $33.19 | $33.22 | $33.22 | 391 |
| 2023-09-14 | $33.69 | $33.80 | $33.62 | $33.80 | $33.80 | 2,727 |
| 2023-09-13 | $33.67 | $33.67 | $33.56 | $33.61 | $33.61 | 428 |
| 2023-09-12 | $33.87 | $33.90 | $33.69 | $33.70 | $33.70 | 1,480 |
| 2023-09-11 | $33.93 | $34.00 | $33.93 | $34.00 | $34.00 | 2,458 |
| 2023-09-08 | $34.06 | $34.06 | $33.72 | $33.73 | $33.73 | 949 |
| 2023-09-07 | $33.75 | $33.94 | $33.75 | $33.92 | $33.92 | 4,146 |
| 2023-09-06 | $34.38 | $34.44 | $34.24 | $34.29 | $34.29 | 2,434 |
| 2023-09-05 | $34.41 | $34.78 | $34.41 | $34.65 | $34.65 | 39,723 |
| 2023-09-01 | $34.48 | $34.55 | $34.48 | $34.55 | $34.55 | 504 |
| 2023-08-31 | $34.40 | $34.40 | $34.22 | $34.29 | $34.29 | 2,452 |
| 2023-08-30 | $34.05 | $34.29 | $33.95 | $34.18 | $34.18 | 16,629 |
| 2023-08-29 | $33.18 | $34.08 | $33.18 | $34.08 | $34.08 | 3,402 |
| 2023-08-28 | $33.11 | $33.28 | $33.07 | $33.28 | $33.28 | 1,254 |
| 2023-08-25 | $33.14 | $33.26 | $32.76 | $33.06 | $33.06 | 1,923 |
| 2023-08-24 | $33.58 | $33.62 | $33.05 | $33.05 | $33.05 | 2,135 |
| 2023-08-23 | $33.39 | $33.69 | $33.38 | $33.59 | $33.59 | 2,479 |
| 2023-08-22 | $33.22 | $33.22 | $33.08 | $33.12 | $33.12 | 1,536 |
| 2023-08-21 | $33.12 | $33.19 | $32.94 | $33.19 | $33.19 | 1,492 |
| 2023-08-18 | $32.86 | $33.07 | $32.86 | $33.07 | $33.07 | 408 |
| 2023-08-17 | $33.50 | $33.65 | $33.07 | $33.07 | $33.07 | 5,386 |
| 2023-08-16 | $33.61 | $33.65 | $33.59 | $33.59 | $33.59 | 719 |
| 2023-08-15 | $34.00 | $34.14 | $33.99 | $33.99 | $33.99 | 1,957 |
| 2023-08-14 | $34.35 | $34.43 | $34.35 | $34.43 | $34.43 | 557 |
| 2023-08-11 | $34.59 | $34.59 | $34.52 | $34.52 | $34.52 | 977 |
| 2023-08-10 | $34.79 | $34.91 | $34.57 | $34.57 | $34.57 | 919 |
| 2023-08-09 | $35.37 | $35.37 | $34.57 | $34.57 | $34.57 | 1,553 |
| 2023-08-08 | $35.43 | $35.65 | $35.40 | $35.65 | $35.65 | 1,431 |
| 2023-08-07 | $35.46 | $35.58 | $35.36 | $35.58 | $35.58 | 1,240 |
| 2023-08-04 | $35.35 | $35.65 | $35.24 | $35.27 | $35.27 | 1,466 |
| 2023-08-03 | $35.25 | $35.26 | $35.20 | $35.24 | $35.24 | 1,857 |
| 2023-08-02 | $35.77 | $35.77 | $35.45 | $35.53 | $35.53 | 6,255 |
| 2023-08-01 | $36.29 | $36.29 | $36.06 | $36.19 | $36.19 | 2,497 |
| 2023-07-31 | $36.45 | $36.46 | $36.37 | $36.46 | $36.46 | 1,305 |
| 2023-07-28 | $35.18 | $35.63 | $35.18 | $35.61 | $35.61 | 7,246 |
| 2023-07-27 | $35.48 | $35.48 | $34.84 | $34.84 | $34.84 | 1,517 |
| 2023-07-26 | $34.82 | $35.24 | $34.82 | $35.23 | $35.23 | 1,609 |
| 2023-07-25 | $34.82 | $34.85 | $34.70 | $34.70 | $34.70 | 5,024 |
| 2023-07-24 | $35.17 | $35.19 | $35.02 | $35.02 | $35.02 | 1,905 |
| 2023-07-21 | $35.51 | $35.51 | $35.45 | $35.45 | $35.45 | 802 |
| 2023-07-20 | $36.53 | $36.53 | $35.75 | $35.82 | $35.82 | 6,818 |
| 2023-07-19 | $37.07 | $37.13 | $36.76 | $36.86 | $36.86 | 5,333 |
| 2023-07-18 | $36.90 | $37.09 | $36.90 | $37.09 | $37.09 | 805 |
| 2023-07-17 | $36.26 | $36.59 | $36.26 | $36.59 | $36.59 | 726 |
| 2023-07-14 | $36.55 | $36.58 | $36.15 | $36.15 | $36.15 | 2,113 |
| 2023-07-13 | $36.17 | $36.64 | $36.17 | $36.64 | $36.64 | 3,436 |
| 2023-07-12 | $35.70 | $36.03 | $35.70 | $35.97 | $35.97 | 3,242 |
| 2023-07-11 | $34.90 | $35.40 | $34.90 | $35.40 | $35.40 | 4,921 |
| 2023-07-10 | $34.39 | $34.78 | $34.39 | $34.75 | $34.75 | 19,456 |
| 2023-07-07 | $34.62 | $34.76 | $34.45 | $34.45 | $34.45 | 716 |
| 2023-07-06 | $34.05 | $34.31 | $34.04 | $34.31 | $34.31 | 27,247 |
| 2023-07-05 | $34.53 | $34.64 | $34.53 | $34.64 | $34.64 | 5,408 |
| 2023-07-03 | $34.59 | $34.74 | $34.59 | $34.74 | $34.74 | 848 |
| 2023-06-30 | $34.73 | $34.73 | $34.58 | $34.58 | $34.58 | 761 |
| 2023-06-29 | $34.54 | $34.54 | $34.45 | $34.45 | $34.45 | 506 |
| 2023-06-28 | $34.38 | $34.50 | $34.38 | $34.43 | $34.43 | 4,322 |
| 2023-06-27 | $33.47 | $34.19 | $33.47 | $34.09 | $34.09 | 1,312 |
| 2023-06-26 | $33.37 | $33.72 | $33.37 | $33.37 | $33.37 | 978 |
| 2023-06-23 | $33.48 | $33.56 | $33.43 | $33.44 | $33.44 | 1,429 |
| 2023-06-22 | $33.66 | $33.79 | $33.63 | $33.79 | $33.79 | 1,001 |
| 2023-06-21 | $33.77 | $33.80 | $33.75 | $33.80 | $33.80 | 1,384 |
| 2023-06-20 | $34.35 | $34.35 | $33.96 | $34.07 | $34.07 | 15,795 |
| 2023-06-16 | $35.06 | $35.06 | $34.85 | $34.88 | $34.51 | 1,853 |
| 2023-06-15 | $34.70 | $35.15 | $34.70 | $35.07 | $34.70 | 7,067 |
| 2023-06-14 | $35.29 | $35.29 | $34.89 | $34.89 | $34.52 | 700 |
| 2023-06-13 | $35.20 | $35.21 | $35.06 | $35.10 | $34.73 | 6,377 |
| 2023-06-12 | $34.59 | $34.90 | $34.59 | $34.88 | $34.51 | 2,066 |
| 2023-06-09 | $34.79 | $34.82 | $34.54 | $34.61 | $34.24 | 1,438 |
| 2023-06-08 | $34.48 | $34.71 | $34.48 | $34.71 | $34.34 | 724 |
| 2023-06-07 | $34.54 | $34.65 | $34.54 | $34.58 | $34.21 | 2,060 |
| 2023-06-06 | $34.25 | $34.32 | $34.25 | $34.28 | $33.91 | 2,556 |
| 2023-06-05 | $33.76 | $33.89 | $33.68 | $33.78 | $33.42 | 1,113 |
| 2023-06-02 | $33.70 | $33.91 | $33.70 | $33.89 | $33.52 | 889 |
| 2023-06-01 | $32.94 | $33.49 | $32.94 | $33.41 | $33.06 | 2,260 |
| 2023-05-31 | $33.09 | $33.09 | $32.88 | $33.03 | $32.68 | 4,002 |
| 2023-05-30 | $33.75 | $33.75 | $33.33 | $33.33 | $32.97 | 11,646 |
| 2023-05-26 | $32.86 | $33.40 | $32.86 | $33.40 | $33.40 | 1,397 |
| 2023-05-25 | $33.25 | $33.25 | $32.79 | $32.79 | $32.79 | 1,227 |
| 2023-05-24 | $33.56 | $33.56 | $33.28 | $33.36 | $33.36 | 1,022 |
| 2023-05-23 | $33.69 | $34.27 | $33.69 | $33.76 | $33.76 | 3,116 |
| 2023-05-22 | $33.70 | $33.85 | $33.70 | $33.72 | $33.72 | 22,631 |
| 2023-05-19 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 32 |
| 2023-05-18 | $33.84 | $33.91 | $33.61 | $33.89 | $33.89 | 7,186 |
| 2023-05-17 | $33.36 | $33.53 | $33.36 | $33.53 | $33.53 | 1,295 |
| 2023-05-16 | $32.72 | $32.88 | $32.72 | $32.88 | $32.88 | 2,644 |
| 2023-05-15 | $32.87 | $33.29 | $32.83 | $33.29 | $33.29 | 1,814 |
| 2023-05-12 | $32.85 | $32.89 | $32.61 | $32.75 | $32.75 | 4,722 |
| 2023-05-11 | $32.74 | $32.74 | $32.74 | $32.74 | $32.74 | 178 |
| 2023-05-10 | $32.52 | $32.54 | $32.52 | $32.54 | $32.54 | 452 |
| 2023-05-09 | $32.45 | $32.45 | $32.31 | $32.31 | $32.31 | 657 |
| 2023-05-08 | $32.69 | $32.71 | $32.63 | $32.71 | $32.71 | 649 |
| 2023-05-05 | $31.81 | $32.36 | $31.81 | $32.28 | $32.28 | 15,000 |
| 2023-05-04 | $31.46 | $31.52 | $31.41 | $31.49 | $31.49 | 676 |
| 2023-05-03 | $33.40 | $33.40 | $32.82 | $32.85 | $32.85 | 8,398 |
| 2023-05-02 | $34.21 | $34.21 | $33.25 | $33.25 | $33.25 | 1,714 |
| 2023-05-01 | $34.31 | $34.43 | $34.31 | $34.43 | $34.43 | 735 |
| 2023-04-28 | $34.08 | $34.22 | $34.08 | $34.22 | $34.22 | 911 |
| 2023-04-27 | $34.02 | $34.24 | $33.53 | $34.21 | $34.21 | 2,065 |
| 2023-04-26 | $33.36 | $33.49 | $33.36 | $33.49 | $33.49 | 483 |
| 2023-04-25 | $34.28 | $34.28 | $33.91 | $33.91 | $33.91 | 844 |
| 2023-04-24 | $34.61 | $34.61 | $34.31 | $34.53 | $34.53 | 5,140 |
| 2023-04-21 | $34.04 | $34.22 | $34.04 | $34.22 | $34.22 | 516 |
| 2023-04-20 | $34.61 | $34.61 | $34.27 | $34.32 | $34.32 | 2,473 |
| 2023-04-19 | $34.50 | $34.83 | $34.50 | $34.75 | $34.75 | 1,564 |
| 2023-04-18 | $34.97 | $34.97 | $34.81 | $34.81 | $34.81 | 1,034 |
| 2023-04-17 | $34.80 | $35.02 | $34.80 | $35.02 | $35.02 | 315 |
| 2023-04-14 | $34.82 | $34.92 | $34.80 | $34.92 | $34.92 | 878 |
| 2023-04-13 | $35.23 | $35.25 | $35.23 | $35.23 | $35.23 | 798 |
| 2023-04-12 | $35.27 | $35.27 | $34.54 | $34.54 | $34.54 | 4,188 |
| 2023-04-11 | $35.00 | $35.15 | $35.00 | $35.04 | $35.04 | 2,841 |
| 2023-04-10 | $34.81 | $34.86 | $34.81 | $34.81 | $34.81 | 605 |
| 2023-04-06 | $34.33 | $34.43 | $34.32 | $34.33 | $34.33 | 925 |
| 2023-04-05 | $33.99 | $34.03 | $33.94 | $34.03 | $34.03 | 3,428 |
| 2023-04-04 | $34.51 | $34.51 | $34.43 | $34.43 | $34.43 | 1,534 |
| 2023-04-03 | $34.39 | $34.79 | $34.26 | $34.59 | $34.59 | 1,297 |
| 2023-03-31 | $34.21 | $34.64 | $34.21 | $34.64 | $34.64 | 1,448 |
| 2023-03-30 | $33.78 | $33.82 | $33.78 | $33.82 | $33.82 | 1,826 |
| 2023-03-29 | $33.29 | $33.44 | $33.29 | $33.44 | $33.44 | 1,194 |
| 2023-03-28 | $33.25 | $33.25 | $32.81 | $32.92 | $32.92 | 1,289 |
| 2023-03-27 | $32.74 | $33.19 | $32.74 | $33.10 | $33.10 | 2,431 |
| 2023-03-24 | $32.92 | $32.92 | $32.19 | $32.66 | $32.66 | 1,895 |
| 2023-03-23 | $33.28 | $33.28 | $32.84 | $32.88 | $32.88 | 1,215 |
| 2023-03-22 | $33.18 | $33.20 | $32.52 | $32.52 | $32.52 | 7,710 |
| 2023-03-21 | $32.55 | $33.09 | $32.55 | $32.99 | $32.99 | 6,673 |
| 2023-03-20 | $32.13 | $32.38 | $32.13 | $32.28 | $32.28 | 811 |
| 2023-03-17 | $32.57 | $32.57 | $32.44 | $32.45 | $31.93 | 539 |
| 2023-03-16 | $32.88 | $33.17 | $32.88 | $33.17 | $32.64 | 967 |
| 2023-03-15 | $32.58 | $32.62 | $32.58 | $32.62 | $32.10 | 758 |
| 2023-03-14 | $33.12 | $33.26 | $32.58 | $32.85 | $32.32 | 4,764 |
| 2023-03-13 | $32.16 | $32.54 | $32.00 | $32.43 | $31.91 | 6,692 |
| 2023-03-10 | $32.96 | $32.96 | $32.67 | $32.67 | $32.15 | 980 |
| 2023-03-09 | $34.56 | $34.60 | $33.41 | $33.41 | $32.87 | 4,071 |
| 2023-03-08 | $35.15 | $35.15 | $34.52 | $34.68 | $34.12 | 525 |
| 2023-03-07 | $35.24 | $35.24 | $35.00 | $35.00 | $34.44 | 494 |
| 2023-03-06 | $35.85 | $35.85 | $35.48 | $35.48 | $34.91 | 1,323 |
| 2023-03-03 | $35.62 | $35.62 | $35.62 | $35.62 | $35.04 | 396 |
| 2023-03-02 | $34.91 | $35.33 | $34.91 | $35.30 | $34.73 | 3,273 |
| 2023-03-01 | $35.82 | $35.82 | $35.14 | $35.29 | $34.72 | 5,713 |
| 2023-02-28 | $36.11 | $36.11 | $35.77 | $35.77 | $35.20 | 1,042 |
| 2023-02-27 | $36.07 | $36.21 | $35.93 | $35.97 | $35.39 | 5,803 |
| 2023-02-24 | $35.98 | $36.13 | $35.90 | $36.01 | $35.43 | 2,193 |
| 2023-02-23 | $36.77 | $36.94 | $36.35 | $36.86 | $36.27 | 1,226 |
| 2023-02-22 | $36.70 | $36.95 | $36.70 | $36.81 | $36.22 | 10,541 |
| 2023-02-21 | $37.36 | $37.36 | $36.91 | $36.91 | $36.32 | 1,291 |
| 2023-02-17 | $37.42 | $37.82 | $37.42 | $37.82 | $37.21 | 1,503 |
| 2023-02-16 | $37.91 | $38.28 | $37.79 | $37.79 | $37.19 | 16,469 |
| 2023-02-15 | $37.30 | $38.48 | $37.30 | $38.48 | $37.86 | 4,664 |
| 2023-02-14 | $37.73 | $37.73 | $37.41 | $37.64 | $37.04 | 1,850 |
| 2023-02-13 | $37.50 | $37.69 | $37.50 | $37.56 | $36.96 | 9,914 |
| 2023-02-10 | $37.46 | $37.46 | $37.37 | $37.37 | $36.77 | 342 |
| 2023-02-09 | $38.59 | $38.59 | $37.72 | $37.72 | $37.12 | 1,827 |
| 2023-02-08 | $38.64 | $38.93 | $38.47 | $38.47 | $37.85 | 3,445 |
| 2023-02-07 | $38.49 | $39.08 | $38.40 | $38.82 | $38.20 | 3,381 |
| 2023-02-06 | $39.01 | $39.01 | $38.80 | $38.90 | $38.27 | 4,161 |
| 2023-02-03 | $39.73 | $39.94 | $39.47 | $39.48 | $38.84 | 2,425 |
| 2023-02-02 | $39.32 | $40.10 | $39.21 | $39.81 | $39.18 | 17,248 |
| 2023-02-01 | $37.15 | $38.52 | $37.15 | $38.29 | $37.68 | 17,579 |
| 2023-01-31 | $36.92 | $37.53 | $36.92 | $37.45 | $36.85 | 7,150 |
| 2023-01-30 | $36.97 | $37.00 | $36.84 | $36.84 | $36.25 | 17,186 |
| 2023-01-27 | $37.21 | $37.32 | $37.17 | $37.28 | $36.68 | 6,185 |
| 2023-01-26 | $36.84 | $36.96 | $36.71 | $36.96 | $36.37 | 4,355 |
| 2023-01-25 | $35.92 | $36.55 | $35.92 | $36.52 | $35.93 | 9,631 |
| 2023-01-24 | $36.19 | $36.33 | $36.18 | $36.23 | $35.65 | 1,012 |
| 2023-01-23 | $35.77 | $36.32 | $35.64 | $36.32 | $35.74 | 9,748 |
| 2023-01-20 | $34.96 | $35.65 | $34.96 | $35.60 | $35.03 | 17,050 |
| 2023-01-19 | $34.59 | $34.78 | $34.44 | $34.67 | $34.12 | 5,252 |
| 2023-01-18 | $35.00 | $35.06 | $34.81 | $34.84 | $34.28 | 73,914 |
| 2023-01-17 | $35.37 | $35.37 | $35.05 | $35.24 | $34.67 | 5,005 |
| 2023-01-13 | $34.91 | $35.33 | $34.91 | $35.32 | $34.75 | 11,752 |
| 2023-01-12 | $35.12 | $35.26 | $35.00 | $35.24 | $34.68 | 73,026 |
| 2023-01-11 | $34.82 | $35.07 | $34.82 | $35.07 | $34.51 | 27,620 |
| 2023-01-10 | $33.95 | $34.64 | $33.95 | $34.64 | $34.09 | 11,837 |
| 2023-01-09 | $34.19 | $34.44 | $34.12 | $34.16 | $33.62 | 2,482 |
| 2023-01-06 | $33.45 | $33.84 | $33.45 | $33.84 | $33.30 | 22,234 |
| 2023-01-05 | $32.90 | $33.04 | $32.87 | $33.04 | $32.51 | 293 |
| 2023-01-04 | $32.55 | $33.28 | $32.54 | $33.28 | $32.75 | 17,500 |
| 2023-01-03 | $32.41 | $32.42 | $32.17 | $32.32 | $31.80 | 65,146 |
| 2022-12-30 | $31.65 | $32.12 | $31.60 | $32.11 | $31.60 | 23,901 |
| 2022-12-29 | $31.27 | $32.12 | $31.27 | $32.01 | $31.50 | 7,237 |
| 2022-12-28 | $31.68 | $31.79 | $31.09 | $31.09 | $30.59 | 7,899 |
| 2022-12-27 | $31.87 | $32.08 | $31.42 | $31.65 | $31.14 | 15,016 |
| 2022-12-23 | $32.06 | $32.06 | $31.65 | $31.96 | $31.45 | 14,849 |
| 2022-12-22 | $32.31 | $32.31 | $31.26 | $31.87 | $31.36 | 33,821 |
| 2022-12-21 | $31.86 | $32.29 | $31.86 | $32.06 | $31.55 | 5,556 |
| 2022-12-20 | $31.64 | $31.70 | $31.47 | $31.70 | $31.19 | 16,752 |
| 2022-12-19 | $31.98 | $31.98 | $31.42 | $31.54 | $31.04 | 5,584 |
| 2022-12-16 | $32.30 | $32.30 | $32.21 | $32.22 | $31.65 | 2,795 |
| 2022-12-15 | $32.62 | $32.62 | $32.37 | $32.40 | $31.83 | 1,463 |
| 2022-12-14 | $33.89 | $34.09 | $33.54 | $33.70 | $33.11 | 12,611 |
| 2022-12-13 | $33.95 | $34.31 | $33.60 | $33.79 | $33.19 | 22,311 |
| 2022-12-12 | $32.94 | $33.21 | $32.94 | $33.20 | $32.62 | 1,183 |
| 2022-12-09 | $32.53 | $33.15 | $32.53 | $32.86 | $32.28 | 80,286 |
| 2022-12-08 | $32.98 | $32.98 | $32.65 | $32.65 | $32.08 | 3,630 |
| 2022-12-07 | $32.87 | $32.87 | $32.52 | $32.54 | $31.97 | 38,846 |
| 2022-12-06 | $33.51 | $33.56 | $33.04 | $33.04 | $32.46 | 23,601 |
| 2022-12-05 | $34.34 | $34.34 | $33.88 | $33.88 | $33.29 | 3,537 |
| 2022-12-02 | $34.69 | $34.82 | $34.56 | $34.77 | $34.16 | 3,487 |
| 2022-12-01 | $34.95 | $35.13 | $34.70 | $34.77 | $34.16 | 3,259 |
| 2022-11-30 | $33.84 | $34.93 | $33.60 | $34.92 | $34.31 | 4,786 |
| 2022-11-29 | $33.90 | $33.94 | $33.61 | $33.84 | $33.25 | 50,818 |
| 2022-11-28 | $34.20 | $34.20 | $33.69 | $33.81 | $33.22 | 2,940 |
| 2022-11-25 | $34.40 | $34.40 | $34.36 | $34.36 | $33.76 | 895 |
| 2022-11-23 | $34.19 | $34.40 | $34.17 | $34.33 | $33.73 | 6,143 |
| 2022-11-22 | $33.58 | $33.77 | $33.58 | $33.75 | $33.16 | 964 |
| 2022-11-21 | $33.50 | $33.50 | $33.24 | $33.31 | $32.73 | 1,235 |
| 2022-11-18 | $33.94 | $33.94 | $33.28 | $33.43 | $32.84 | 9,446 |
| 2022-11-17 | $33.33 | $33.67 | $33.33 | $33.55 | $32.96 | 2,255 |
| 2022-11-16 | $34.02 | $34.05 | $33.77 | $33.88 | $33.29 | 6,621 |
| 2022-11-15 | $35.09 | $35.09 | $34.47 | $34.63 | $34.02 | 6,148 |
| 2022-11-14 | $34.03 | $34.46 | $33.94 | $33.96 | $33.36 | 4,123 |
| 2022-11-11 | $32.59 | $34.16 | $32.59 | $34.03 | $33.43 | 13,670 |
| 2022-11-10 | $32.15 | $32.73 | $31.93 | $32.73 | $32.16 | 6,258 |
| 2022-11-09 | $31.05 | $31.16 | $30.95 | $30.98 | $30.44 | 2,504 |
| 2022-11-08 | $32.19 | $32.19 | $31.89 | $31.89 | $31.33 | 668 |
| 2022-11-07 | $31.65 | $31.99 | $31.53 | $31.93 | $31.37 | 14,866 |
| 2022-11-04 | $32.77 | $32.77 | $31.40 | $31.77 | $31.21 | 71,628 |
| 2022-11-03 | $32.71 | $32.71 | $32.38 | $32.38 | $31.81 | 3,709 |
| 2022-11-02 | $33.92 | $34.35 | $33.20 | $33.20 | $32.62 | 666 |
| 2022-11-01 | $34.62 | $34.72 | $34.62 | $34.70 | $34.09 | 1,280 |
| 2022-10-31 | $34.01 | $34.22 | $34.01 | $34.09 | $33.49 | 3,925 |
| 2022-10-28 | $33.88 | $34.55 | $33.88 | $34.55 | $33.95 | 2,176 |
| 2022-10-27 | $34.67 | $34.70 | $33.84 | $33.86 | $33.27 | 8,213 |
| 2022-10-26 | $35.46 | $35.68 | $34.82 | $34.83 | $34.22 | 10,116 |
| 2022-10-25 | $35.21 | $35.63 | $35.21 | $35.63 | $35.01 | 1,464 |
| 2022-10-24 | $34.81 | $34.81 | $34.18 | $34.62 | $34.01 | 1,218 |
| 2022-10-21 | $33.97 | $34.45 | $33.97 | $34.42 | $33.82 | 3,807 |
| 2022-10-20 | $34.31 | $34.31 | $33.79 | $33.79 | $33.20 | 792 |
| 2022-10-19 | $33.98 | $34.25 | $33.71 | $33.88 | $33.29 | 4,291 |
| 2022-10-18 | $34.10 | $34.31 | $33.72 | $33.83 | $33.24 | 11,837 |
| 2022-10-17 | $32.86 | $33.53 | $32.86 | $33.36 | $32.78 | 3,942 |
| 2022-10-14 | $32.75 | $32.75 | $32.24 | $32.24 | $31.67 | 851 |
| 2022-10-13 | $31.18 | $32.79 | $31.18 | $32.78 | $32.21 | 3,299 |
| 2022-10-12 | $31.85 | $32.08 | $31.85 | $31.93 | $31.37 | 3,318 |
| 2022-10-11 | $32.22 | $32.29 | $31.68 | $31.83 | $31.27 | 21,781 |
| 2022-10-10 | $32.46 | $32.55 | $32.40 | $32.40 | $31.83 | 416 |
| 2022-10-07 | $33.13 | $33.13 | $32.33 | $32.37 | $32.37 | 2,465 |
| 2022-10-06 | $33.37 | $33.37 | $33.24 | $33.29 | $33.29 | 3,259 |
| 2022-10-05 | $33.15 | $33.60 | $32.92 | $33.43 | $33.43 | 5,419 |
| 2022-10-04 | $32.98 | $33.81 | $32.96 | $33.80 | $33.80 | 12,849 |
| 2022-10-03 | $32.17 | $32.56 | $32.17 | $32.54 | $32.54 | 2,430 |
| 2022-09-30 | $32.17 | $32.17 | $31.60 | $31.60 | $31.60 | 1,055 |
| 2022-09-29 | $32.30 | $32.30 | $31.59 | $31.81 | $31.81 | 10,797 |
| 2022-09-28 | $32.12 | $32.84 | $32.12 | $32.78 | $32.78 | 5,968 |
| 2022-09-27 | $32.78 | $32.80 | $31.85 | $31.91 | $31.91 | 10,832 |
| 2022-09-26 | $32.47 | $32.47 | $32.10 | $32.10 | $32.10 | 5,358 |
| 2022-09-23 | $33.28 | $33.28 | $32.68 | $32.72 | $32.72 | 2,583 |
| 2022-09-22 | $34.36 | $34.36 | $33.60 | $33.60 | $33.60 | 2,509 |
| 2022-09-21 | $35.31 | $35.31 | $34.56 | $34.56 | $34.56 | 2,374 |
| 2022-09-20 | $35.30 | $35.70 | $35.17 | $35.29 | $35.29 | 17,621 |
| 2022-09-19 | $35.39 | $35.81 | $35.39 | $35.81 | $35.81 | 1,849 |
| 2022-09-16 | $35.64 | $35.64 | $35.35 | $35.63 | $35.56 | 3,227 |
| 2022-09-15 | $36.32 | $36.32 | $36.18 | $36.18 | $36.10 | 339 |
| 2022-09-14 | $35.65 | $36.01 | $35.65 | $36.01 | $35.93 | 977 |
| 2022-09-13 | $36.88 | $36.91 | $36.18 | $36.23 | $36.15 | 6,100 |
| 2022-09-12 | $37.66 | $38.06 | $37.66 | $38.06 | $37.98 | 2,709 |
| 2022-09-09 | $36.89 | $37.58 | $36.89 | $37.58 | $37.50 | 11,557 |
| 2022-09-08 | $36.04 | $36.47 | $35.98 | $36.37 | $36.37 | 3,143 |
| 2022-09-07 | $35.87 | $36.30 | $35.87 | $36.30 | $36.30 | 1,331 |
| 2022-09-06 | $35.71 | $35.99 | $35.71 | $35.82 | $35.82 | 14,073 |
| 2022-09-02 | $36.84 | $36.84 | $36.35 | $36.35 | $36.35 | 906 |
| 2022-09-01 | $36.18 | $36.76 | $36.18 | $36.76 | $36.76 | 2,996 |
| 2022-08-31 | $37.17 | $37.17 | $36.70 | $36.70 | $36.70 | 1,628 |
| 2022-08-30 | $37.57 | $37.57 | $36.63 | $36.77 | $36.77 | 3,573 |
| 2022-08-29 | $37.50 | $37.50 | $37.20 | $37.20 | $37.20 | 2,356 |
| 2022-08-26 | $38.50 | $38.50 | $37.37 | $37.37 | $37.37 | 2,761 |
| 2022-08-25 | $38.09 | $38.57 | $38.09 | $38.57 | $38.57 | 1,495 |
| 2022-08-24 | $38.17 | $38.18 | $37.90 | $37.90 | $37.90 | 830 |
| 2022-08-23 | $37.76 | $37.76 | $37.52 | $37.52 | $37.52 | 1,461 |
| 2022-08-22 | $38.06 | $38.24 | $37.95 | $37.95 | $37.95 | 2,139 |
| 2022-08-19 | $39.12 | $39.12 | $39.12 | $39.12 | $39.12 | 539 |
| 2022-08-18 | $39.70 | $39.90 | $39.58 | $39.82 | $39.82 | 3,228 |
| 2022-08-17 | $39.75 | $40.11 | $39.75 | $39.76 | $39.76 | 4,851 |
| 2022-08-16 | $40.15 | $40.97 | $40.15 | $40.70 | $40.70 | 9,523 |
| 2022-08-15 | $40.28 | $40.61 | $40.28 | $40.56 | $40.56 | 3,982 |
| 2022-08-12 | $40.11 | $40.45 | $40.11 | $40.45 | $40.45 | 2,886 |
| 2022-08-11 | $40.17 | $40.17 | $39.80 | $39.80 | $39.80 | 876 |
| 2022-08-10 | $39.20 | $39.52 | $39.20 | $39.42 | $39.42 | 16,807 |
| 2022-08-09 | $39.02 | $39.03 | $38.15 | $38.34 | $38.34 | 8,085 |
| 2022-08-08 | $38.92 | $39.44 | $38.92 | $39.15 | $39.15 | 10,286 |
| 2022-08-05 | $38.14 | $38.65 | $38.14 | $38.65 | $38.65 | 2,113 |
| 2022-08-04 | $38.58 | $38.77 | $38.29 | $38.61 | $38.61 | 10,364 |
| 2022-08-03 | $38.02 | $38.63 | $38.00 | $38.57 | $38.57 | 2,366 |
| 2022-08-02 | $37.49 | $38.28 | $37.45 | $38.03 | $38.03 | 7,620 |
| 2022-08-01 | $37.58 | $37.82 | $37.25 | $37.82 | $37.82 | 1,417 |
| 2022-07-29 | $37.45 | $37.56 | $37.23 | $37.56 | $37.56 | 2,536 |
| 2022-07-28 | $37.45 | $37.66 | $36.71 | $37.66 | $37.66 | 2,694 |
| 2022-07-27 | $36.93 | $37.40 | $36.93 | $37.31 | $37.31 | 2,288 |
| 2022-07-26 | $36.33 | $36.33 | $35.85 | $35.99 | $35.99 | 3,818 |
| 2022-07-25 | $36.71 | $36.74 | $36.71 | $36.74 | $36.74 | 580 |
| 2022-07-22 | $37.08 | $37.29 | $36.52 | $36.60 | $36.60 | 3,976 |
| 2022-07-21 | $36.97 | $37.20 | $36.83 | $37.20 | $37.20 | 1,856 |
| 2022-07-20 | $36.07 | $36.97 | $36.07 | $36.97 | $36.97 | 12,145 |
| 2022-07-19 | $35.21 | $35.94 | $35.21 | $35.94 | $35.94 | 10,836 |
| 2022-07-18 | $35.09 | $35.10 | $34.54 | $34.63 | $34.63 | 2,390 |
| 2022-07-15 | $34.17 | $34.26 | $34.17 | $34.26 | $34.26 | 1,874 |
| 2022-07-14 | $33.14 | $33.21 | $33.12 | $33.21 | $33.21 | 2,823 |
| 2022-07-13 | $33.25 | $33.94 | $33.25 | $33.85 | $33.85 | 6,185 |
| 2022-07-12 | $34.07 | $34.30 | $33.82 | $33.94 | $33.94 | 4,174 |
| 2022-07-11 | $34.00 | $34.00 | $33.77 | $33.80 | $33.80 | 38,020 |
| 2022-07-08 | $35.16 | $35.16 | $34.62 | $34.90 | $34.90 | 5,332 |
| 2022-07-07 | $35.03 | $35.39 | $35.03 | $35.34 | $35.34 | 21,733 |
| 2022-07-06 | $34.45 | $34.56 | $34.45 | $34.56 | $34.56 | 1,227 |
| 2022-07-05 | $34.01 | $34.83 | $34.01 | $34.83 | $34.83 | 1,329 |
| 2022-07-01 | $34.04 | $34.54 | $33.93 | $34.53 | $34.53 | 5,395 |
| 2022-06-30 | $33.46 | $34.17 | $33.46 | $33.98 | $33.98 | 2,588 |
| 2022-06-29 | $34.50 | $34.50 | $33.94 | $34.34 | $34.34 | 2,886 |
| 2022-06-28 | $35.25 | $35.25 | $34.55 | $34.57 | $34.57 | 1,623 |
| 2022-06-27 | $35.57 | $35.57 | $35.46 | $35.46 | $35.46 | 545 |
| 2022-06-24 | $35.00 | $35.71 | $35.00 | $35.69 | $35.69 | 4,894 |
| 2022-06-23 | $34.09 | $34.49 | $34.01 | $34.49 | $34.49 | 2,852 |
| 2022-06-22 | $34.54 | $34.54 | $33.93 | $33.99 | $33.99 | 15,840 |
| 2022-06-21 | $34.63 | $34.63 | $34.12 | $34.12 | $34.12 | 5,660 |
| 2022-06-17 | $33.69 | $34.40 | $33.69 | $34.19 | $34.15 | 1,908 |
| 2022-06-16 | $34.97 | $34.97 | $33.53 | $33.61 | $33.57 | 12,234 |
| 2022-06-15 | $34.84 | $35.45 | $34.73 | $35.15 | $35.10 | 4,729 |
| 2022-06-14 | $34.24 | $34.24 | $33.91 | $34.16 | $34.12 | 7,974 |
| 2022-06-13 | $35.60 | $35.60 | $34.14 | $34.18 | $34.14 | 6,573 |
| 2022-06-10 | $36.29 | $36.29 | $36.08 | $36.08 | $36.04 | 21,360 |
| 2022-06-09 | $38.15 | $38.16 | $37.52 | $37.52 | $37.47 | 3,594 |
| 2022-06-08 | $38.75 | $38.75 | $38.51 | $38.51 | $38.46 | 325 |
| 2022-06-07 | $38.30 | $38.71 | $38.27 | $38.69 | $38.64 | 19,154 |
| 2022-06-06 | $38.72 | $38.85 | $38.55 | $38.55 | $38.50 | 1,651 |
| 2022-06-03 | $38.70 | $38.70 | $38.47 | $38.47 | $38.42 | 473 |
| 2022-06-02 | $38.47 | $39.39 | $38.46 | $39.32 | $39.27 | 6,461 |
| 2022-06-01 | $39.03 | $39.20 | $38.31 | $38.47 | $38.42 | 4,151 |
| 2022-05-31 | $38.81 | $39.12 | $38.77 | $38.90 | $38.85 | 4,635 |
| 2022-05-27 | $38.66 | $38.89 | $38.66 | $38.89 | $38.84 | 1,038 |
| 2022-05-26 | $37.45 | $37.99 | $37.45 | $37.98 | $37.93 | 1,102 |
| 2022-05-25 | $36.78 | $37.03 | $36.78 | $37.03 | $36.99 | 1,245 |
| 2022-05-24 | $36.29 | $36.40 | $36.06 | $36.25 | $36.20 | 3,795 |
| 2022-05-23 | $38.32 | $38.32 | $38.12 | $38.32 | $38.27 | 3,577 |
| 2022-05-20 | $37.55 | $38.09 | $37.42 | $38.07 | $38.02 | 3,529 |
| 2022-05-19 | $38.27 | $38.27 | $38.04 | $38.05 | $38.00 | 1,553 |
| 2022-05-18 | $38.73 | $38.87 | $37.83 | $37.94 | $37.89 | 36,800 |
| 2022-05-17 | $38.84 | $39.22 | $38.70 | $39.20 | $39.15 | 2,202 |
| 2022-05-16 | $38.89 | $38.89 | $38.00 | $38.03 | $37.98 | 4,287 |
| 2022-05-13 | $37.86 | $38.95 | $37.86 | $38.70 | $38.65 | 9,823 |
| 2022-05-12 | $36.64 | $37.99 | $36.64 | $37.71 | $37.67 | 1,275 |
| 2022-05-11 | $37.77 | $38.64 | $36.95 | $37.03 | $36.98 | 11,799 |
| 2022-05-10 | $38.61 | $38.83 | $37.58 | $38.00 | $37.95 | 69,846 |
| 2022-05-09 | $38.89 | $38.89 | $37.89 | $38.06 | $38.01 | 4,339 |
| 2022-05-06 | $39.80 | $39.99 | $39.40 | $39.52 | $39.47 | 2,098 |
| 2022-05-05 | $41.76 | $41.82 | $40.43 | $40.61 | $40.56 | 7,899 |
| 2022-05-04 | $41.30 | $42.26 | $41.30 | $42.26 | $42.21 | 499 |
| 2022-05-03 | $41.09 | $41.30 | $41.06 | $41.30 | $41.25 | 1,993 |
| 2022-05-02 | $40.90 | $41.39 | $40.50 | $41.39 | $41.34 | 4,116 |
| 2022-04-29 | $41.15 | $41.78 | $40.43 | $40.43 | $40.38 | 5,157 |
| 2022-04-28 | $41.16 | $41.68 | $40.44 | $41.48 | $41.43 | 20,463 |
| 2022-04-27 | $40.94 | $41.23 | $40.41 | $40.50 | $40.45 | 7,282 |
| 2022-04-26 | $41.56 | $41.56 | $41.34 | $41.34 | $41.29 | 2,247 |
| 2022-04-25 | $41.86 | $42.60 | $41.86 | $42.60 | $42.55 | 1,988 |
| 2022-04-22 | $43.05 | $43.18 | $42.14 | $42.17 | $42.12 | 7,517 |
| 2022-04-21 | $44.41 | $44.41 | $42.86 | $42.95 | $42.90 | 6,604 |
| 2022-04-20 | $45.32 | $45.32 | $43.96 | $44.25 | $44.20 | 9,131 |
| 2022-04-19 | $46.32 | $46.32 | $46.00 | $46.08 | $46.02 | 5,443 |
| 2022-04-18 | $45.25 | $45.53 | $45.03 | $45.41 | $45.36 | 2,344 |
| 2022-04-14 | $46.32 | $46.32 | $45.49 | $45.50 | $45.44 | 2,384 |
| 2022-04-13 | $46.07 | $46.31 | $46.07 | $46.28 | $46.22 | 1,689 |
| 2022-04-12 | $46.29 | $46.34 | $45.57 | $45.57 | $45.51 | 12,552 |
| 2022-04-11 | $46.09 | $46.09 | $45.89 | $45.97 | $45.91 | 1,133 |
| 2022-04-08 | $46.68 | $46.78 | $46.35 | $46.35 | $46.30 | 35,147 |
| 2022-04-07 | $47.03 | $47.03 | $46.17 | $46.63 | $46.57 | 4,335 |
| 2022-04-06 | $47.28 | $47.28 | $47.16 | $47.24 | $47.18 | 2,640 |
| 2022-04-05 | $48.63 | $48.63 | $48.12 | $48.12 | $48.06 | 871 |
| 2022-04-04 | $48.58 | $49.13 | $48.44 | $49.08 | $49.02 | 8,271 |
| 2022-04-01 | $47.56 | $47.63 | $47.36 | $47.63 | $47.57 | 2,133 |
| 2022-03-31 | $48.10 | $48.10 | $47.52 | $47.52 | $47.46 | 3,311 |
| 2022-03-30 | $48.76 | $48.82 | $48.08 | $48.14 | $48.08 | 4,428 |
| 2022-03-29 | $48.25 | $48.88 | $47.87 | $48.86 | $48.80 | 3,028 |
| 2022-03-28 | $47.88 | $48.01 | $47.10 | $47.78 | $47.72 | 3,918 |
| 2022-03-25 | $47.81 | $48.04 | $47.45 | $47.86 | $47.80 | 2,921 |
| 2022-03-24 | $47.55 | $47.85 | $47.15 | $47.85 | $47.79 | 2,725 |
| 2022-03-23 | $47.66 | $47.66 | $47.16 | $47.17 | $47.11 | 5,548 |
| 2022-03-22 | $46.60 | $47.82 | $46.60 | $47.70 | $47.64 | 9,814 |
| 2022-03-21 | $47.00 | $47.00 | $46.47 | $46.72 | $46.66 | 3,719 |
| 2022-03-18 | $46.38 | $47.35 | $46.38 | $47.35 | $47.21 | 2,563 |
| 2022-03-17 | $46.34 | $46.70 | $46.01 | $46.70 | $46.57 | 3,183 |
| 2022-03-16 | $45.52 | $45.97 | $45.52 | $45.97 | $45.84 | 1,348 |
| 2022-03-15 | $43.89 | $44.52 | $43.85 | $44.52 | $44.39 | 3,017 |
| 2022-03-14 | $43.73 | $44.24 | $43.37 | $43.48 | $43.36 | 3,387 |
| 2022-03-11 | $44.64 | $44.64 | $43.84 | $43.84 | $43.72 | 7,298 |
| 2022-03-10 | $44.80 | $45.09 | $44.43 | $44.83 | $44.70 | 5,585 |
| 2022-03-09 | $44.92 | $45.76 | $44.92 | $45.32 | $45.19 | 5,291 |
| 2022-03-08 | $43.73 | $44.95 | $43.28 | $43.96 | $43.83 | 7,794 |
| 2022-03-07 | $44.96 | $44.96 | $43.71 | $43.72 | $43.59 | 6,807 |
| 2022-03-04 | $46.21 | $46.21 | $45.15 | $45.22 | $45.09 | 4,176 |
| 2022-03-03 | $47.50 | $47.50 | $46.33 | $46.51 | $46.38 | 3,671 |
| 2022-03-02 | $47.48 | $47.61 | $47.48 | $47.49 | $47.35 | 2,139 |
| 2022-03-01 | $47.30 | $47.37 | $46.47 | $46.61 | $46.47 | 3,589 |
| 2022-02-28 | $46.26 | $47.43 | $46.26 | $47.30 | $47.16 | 5,004 |
| 2022-02-25 | $45.81 | $46.97 | $45.81 | $46.97 | $46.83 | 30,266 |
| 2022-02-24 | $43.14 | $45.62 | $43.14 | $45.57 | $45.44 | 3,071 |
| 2022-02-23 | $45.77 | $45.77 | $44.44 | $44.46 | $44.33 | 6,407 |
| 2022-02-22 | $45.83 | $46.23 | $45.08 | $45.15 | $45.02 | 17,339 |
| 2022-02-18 | $46.86 | $46.86 | $45.89 | $45.94 | $45.81 | 2,745 |
| 2022-02-17 | $47.17 | $47.20 | $46.57 | $46.63 | $46.50 | 2,548 |
| 2022-02-16 | $47.72 | $47.76 | $47.20 | $47.76 | $47.62 | 5,512 |
| 2022-02-15 | $47.32 | $48.40 | $47.32 | $48.40 | $48.26 | 10,420 |
| 2022-02-14 | $47.03 | $47.69 | $46.83 | $47.09 | $46.95 | 9,037 |
| 2022-02-11 | $48.40 | $48.40 | $47.03 | $47.34 | $47.20 | 4,030 |
| 2022-02-10 | $47.99 | $49.13 | $47.85 | $48.07 | $47.93 | 8,514 |
| 2022-02-09 | $47.93 | $48.94 | $47.85 | $48.88 | $48.74 | 4,584 |
| 2022-02-08 | $47.12 | $47.22 | $46.83 | $47.11 | $46.97 | 11,157 |
| 2022-02-07 | $47.44 | $47.47 | $46.86 | $46.92 | $46.78 | 3,595 |
| 2022-02-04 | $46.79 | $47.77 | $46.24 | $47.42 | $47.29 | 5,389 |
| 2022-02-03 | $46.73 | $47.14 | $46.43 | $46.43 | $46.30 | 41,085 |
| 2022-02-02 | $48.52 | $48.53 | $48.16 | $48.37 | $48.23 | 6,612 |
| 2022-02-01 | $47.75 | $48.50 | $47.64 | $48.50 | $48.36 | 16,933 |
| 2022-01-31 | $46.36 | $47.70 | $46.36 | $47.70 | $47.56 | 7,586 |
| 2022-01-28 | $44.71 | $46.08 | $44.68 | $46.08 | $45.95 | 4,206 |
| 2022-01-27 | $45.97 | $45.97 | $44.84 | $44.88 | $44.75 | 5,070 |
| 2022-01-26 | $46.63 | $46.65 | $45.03 | $45.14 | $45.01 | 6,941 |
| 2022-01-25 | $45.96 | $46.00 | $45.29 | $45.72 | $45.59 | 6,459 |
| 2022-01-24 | $44.99 | $46.66 | $44.08 | $46.61 | $46.48 | 66,406 |
| 2022-01-21 | $46.97 | $47.04 | $46.05 | $46.05 | $45.92 | 9,638 |
| 2022-01-20 | $48.92 | $49.34 | $47.89 | $47.89 | $47.75 | 4,655 |
| 2022-01-19 | $49.00 | $49.17 | $48.53 | $48.60 | $48.46 | 3,142 |
| 2022-01-18 | $49.60 | $49.60 | $48.74 | $48.77 | $48.63 | 8,229 |
| 2022-01-14 | $49.74 | $50.12 | $49.45 | $50.12 | $49.98 | 3,338 |
| 2022-01-13 | $50.87 | $50.87 | $50.15 | $50.15 | $50.01 | 4,289 |
| 2022-01-12 | $50.77 | $50.77 | $50.21 | $50.45 | $50.30 | 16,972 |
| 2022-01-11 | $49.95 | $50.40 | $49.49 | $50.33 | $50.19 | 2,732 |
| 2022-01-10 | $49.70 | $49.82 | $48.79 | $49.81 | $49.67 | 219,892 |
| 2022-01-07 | $50.11 | $50.43 | $49.85 | $49.97 | $49.83 | 10,144 |
| 2022-01-06 | $49.73 | $50.30 | $49.12 | $49.83 | $49.69 | 5,621 |
| 2022-01-05 | $50.93 | $51.42 | $49.58 | $49.58 | $49.44 | 15,954 |
| 2022-01-04 | $51.64 | $51.64 | $50.85 | $51.25 | $51.10 | 4,782 |
| 2022-01-03 | $51.04 | $51.69 | $51.04 | $51.46 | $51.31 | 6,977 |
| 2021-12-31 | $51.22 | $51.22 | $50.82 | $50.84 | $50.69 | 5,707 |
| 2021-12-30 | $51.47 | $51.75 | $51.28 | $51.35 | $51.20 | 9,838 |
| 2021-12-29 | $51.11 | $51.11 | $50.79 | $50.83 | $50.68 | 20,348 |
| 2021-12-28 | $51.53 | $51.75 | $51.20 | $51.20 | $51.05 | 14,145 |
| 2021-12-27 | $51.26 | $51.41 | $50.91 | $51.35 | $51.20 | 11,407 |
| 2021-12-23 | $50.33 | $51.17 | $50.33 | $51.04 | $50.90 | 42,125 |
| 2021-12-22 | $50.16 | $50.51 | $49.95 | $50.33 | $50.18 | 11,684 |
| 2021-12-21 | $49.25 | $50.15 | $49.25 | $50.15 | $50.01 | 52,452 |
| 2021-12-20 | $48.58 | $48.80 | $48.32 | $48.71 | $48.57 | 5,818 |
| 2021-12-17 | $48.80 | $49.76 | $48.80 | $49.48 | $49.33 | 5,071 |
| 2021-12-16 | $49.97 | $50.22 | $49.16 | $49.33 | $49.18 | 13,977 |
| 2021-12-15 | $49.02 | $49.76 | $48.50 | $49.74 | $49.59 | 27,156 |
| 2021-12-14 | $49.43 | $49.86 | $49.16 | $49.28 | $49.13 | 7,267 |
| 2021-12-13 | $50.43 | $50.43 | $49.94 | $50.02 | $49.87 | 6,868 |
| 2021-12-10 | $51.15 | $51.15 | $50.45 | $50.72 | $50.57 | 22,520 |
| 2021-12-09 | $51.62 | $51.70 | $50.76 | $50.76 | $50.61 | 14,333 |
| 2021-12-08 | $51.28 | $51.84 | $51.28 | $51.62 | $51.47 | 7,957 |
| 2021-12-07 | $50.87 | $51.54 | $50.87 | $51.17 | $51.02 | 75,734 |
| 2021-12-06 | $49.75 | $50.48 | $49.29 | $50.23 | $50.08 | 595,270 |
| 2021-12-03 | $50.26 | $50.26 | $49.12 | $49.51 | $49.36 | 4,976 |
| 2021-12-02 | $49.01 | $49.95 | $49.01 | $49.80 | $49.65 | 1,802 |
| 2021-12-01 | $51.25 | $51.25 | $48.83 | $48.84 | $48.69 | 25,577 |
| 2021-11-30 | $51.38 | $51.38 | $49.81 | $50.16 | $50.01 | 7,943 |
| 2021-11-29 | $52.29 | $52.29 | $51.19 | $51.57 | $51.42 | 8,059 |
| 2021-11-26 | $51.39 | $51.70 | $51.18 | $51.62 | $51.47 | 4,058 |
| 2021-11-24 | $51.94 | $52.40 | $51.94 | $52.36 | $52.20 | 3,293 |
| 2021-11-23 | $52.71 | $52.81 | $51.87 | $52.15 | $51.99 | 139,333 |
| 2021-11-22 | $53.63 | $53.64 | $52.69 | $52.81 | $52.65 | 7,007 |
| 2021-11-19 | $54.15 | $54.15 | $53.38 | $53.46 | $53.30 | 9,339 |
| 2021-11-18 | $54.62 | $54.62 | $54.06 | $54.16 | $53.99 | 5,748 |
| 2021-11-17 | $55.33 | $55.33 | $55.05 | $55.18 | $55.02 | 2,937 |
| 2021-11-16 | $55.48 | $55.51 | $55.36 | $55.36 | $55.20 | 5,707 |
| 2021-11-15 | $55.73 | $56.04 | $55.54 | $55.54 | $55.37 | 3,880 |
| 2021-11-12 | $55.28 | $55.45 | $55.28 | $55.41 | $55.24 | 1,590 |
| 2021-11-11 | $54.86 | $55.32 | $54.67 | $55.00 | $54.84 | 7,417 |
| 2021-11-10 | $55.35 | $55.35 | $54.72 | $54.72 | $54.56 | 1,870 |
| 2021-11-09 | $55.49 | $55.51 | $55.16 | $55.38 | $55.21 | 8,052 |
| 2021-11-08 | $55.89 | $55.89 | $55.45 | $55.52 | $55.36 | 6,959 |
| 2021-11-05 | $55.27 | $55.84 | $55.27 | $55.55 | $55.38 | 5,136 |
| 2021-11-04 | $55.38 | $55.38 | $54.76 | $54.82 | $54.66 | 6,186 |
| 2021-11-03 | $54.65 | $55.31 | $54.65 | $55.20 | $55.04 | 3,898 |
| 2021-11-02 | $55.15 | $55.15 | $54.58 | $54.71 | $54.55 | 10,012 |
| 2021-11-01 | $54.38 | $55.10 | $54.38 | $55.01 | $54.84 | 4,513 |
| 2021-10-29 | $54.21 | $54.35 | $54.01 | $54.19 | $54.03 | 5,116 |
| 2021-10-28 | $54.03 | $54.40 | $54.03 | $54.32 | $54.15 | 5,028 |
| 2021-10-27 | $54.42 | $54.45 | $53.82 | $53.82 | $53.65 | 3,881 |
| 2021-10-26 | $55.57 | $55.57 | $54.84 | $55.00 | $54.84 | 6,441 |
| 2021-10-25 | $55.23 | $55.32 | $55.19 | $55.25 | $55.09 | 4,441 |
| 2021-10-22 | $56.05 | $56.05 | $55.44 | $55.57 | $55.40 | 6,821 |
| 2021-10-21 | $56.12 | $56.46 | $55.86 | $56.34 | $56.17 | 12,536 |
| 2021-10-20 | $55.83 | $56.38 | $55.66 | $55.98 | $55.81 | 7,186 |
| 2021-10-19 | $55.50 | $55.75 | $55.38 | $55.75 | $55.58 | 9,564 |
| 2021-10-18 | $55.06 | $55.18 | $55.05 | $55.18 | $55.01 | 4,111 |
| 2021-10-15 | $55.68 | $55.68 | $55.07 | $55.07 | $54.91 | 4,809 |
| 2021-10-14 | $55.12 | $55.32 | $55.12 | $55.16 | $54.99 | 25,622 |
| 2021-10-13 | $54.14 | $54.45 | $54.14 | $54.41 | $54.25 | 3,735 |
| 2021-10-12 | $53.89 | $54.11 | $53.89 | $53.89 | $53.73 | 2,488 |
| 2021-10-11 | $54.70 | $54.80 | $54.07 | $54.07 | $53.91 | 3,955 |
| 2021-10-08 | $54.89 | $55.41 | $54.73 | $54.73 | $54.57 | 4,907 |
| 2021-10-07 | $54.88 | $55.56 | $54.88 | $55.16 | $55.00 | 6,870 |
| 2021-10-06 | $53.46 | $54.33 | $53.46 | $54.22 | $54.06 | 17,964 |
| 2021-10-05 | $53.72 | $54.41 | $53.72 | $54.17 | $54.01 | 8,719 |
| 2021-10-04 | $53.50 | $53.60 | $53.35 | $53.56 | $53.40 | 50,685 |
| 2021-10-01 | $53.86 | $54.90 | $53.86 | $54.69 | $54.53 | 38,066 |
| 2021-09-30 | $54.24 | $54.24 | $53.58 | $53.68 | $53.52 | 56,892 |
| 2021-09-29 | $54.57 | $54.64 | $53.83 | $53.88 | $53.72 | 3,652 |
| 2021-09-28 | $55.27 | $55.27 | $54.30 | $54.32 | $54.15 | 6,575 |
| 2021-09-27 | $55.55 | $55.84 | $55.48 | $55.63 | $55.46 | 8,077 |
| 2021-09-24 | $54.75 | $55.78 | $54.75 | $55.67 | $55.50 | 20,604 |
| 2021-09-23 | $54.49 | $54.95 | $54.49 | $54.80 | $54.64 | 7,760 |
| 2021-09-22 | $53.95 | $54.16 | $53.93 | $53.98 | $53.82 | 16,488 |
| 2021-09-21 | $53.56 | $53.68 | $53.12 | $53.23 | $53.08 | 29,770 |
| 2021-09-20 | $53.23 | $53.23 | $52.43 | $52.99 | $52.83 | 13,440 |
| 2021-09-17 | $54.16 | $54.31 | $54.16 | $54.23 | $54.06 | 1,478 |
| 2021-09-16 | $54.15 | $54.56 | $54.06 | $54.51 | $54.34 | 4,615 |
| 2021-09-15 | $53.54 | $54.20 | $53.19 | $54.20 | $54.03 | 3,905 |
| 2021-09-14 | $53.45 | $53.47 | $53.29 | $53.40 | $53.24 | 1,889 |
| 2021-09-13 | $53.83 | $53.83 | $53.57 | $53.81 | $53.65 | 3,444 |
| 2021-09-10 | $53.65 | $54.15 | $53.57 | $53.57 | $53.41 | 2,713 |
| 2021-09-09 | $53.96 | $54.32 | $53.96 | $54.00 | $53.84 | 3,933 |
| 2021-09-08 | $54.54 | $54.54 | $53.94 | $53.96 | $53.80 | 66,717 |
| 2021-09-07 | $54.90 | $54.98 | $54.50 | $54.51 | $54.34 | 8,327 |
| 2021-09-03 | $54.47 | $54.52 | $54.28 | $54.51 | $54.35 | 46,292 |
| 2021-09-02 | $54.51 | $54.99 | $54.51 | $54.76 | $54.60 | 19,280 |
| 2021-09-01 | $54.32 | $54.59 | $54.23 | $54.28 | $54.11 | 6,415 |
| 2021-08-31 | $53.70 | $54.12 | $53.70 | $54.02 | $53.86 | 2,527 |
| 2021-08-30 | $53.90 | $53.97 | $53.56 | $53.75 | $53.59 | 2,945 |
| 2021-08-27 | $53.37 | $53.80 | $53.31 | $53.75 | $53.58 | 5,838 |
| 2021-08-26 | $53.16 | $53.16 | $52.61 | $52.62 | $52.46 | 10,875 |
| 2021-08-25 | $52.94 | $53.23 | $52.94 | $53.13 | $52.97 | 4,275 |
| 2021-08-24 | $53.03 | $53.17 | $52.89 | $52.99 | $52.83 | 34,126 |
| 2021-08-23 | $51.93 | $52.85 | $51.93 | $52.70 | $52.54 | 10,018 |
| 2021-08-20 | $51.11 | $51.90 | $51.09 | $51.90 | $51.74 | 2,932 |
| 2021-08-19 | $51.02 | $51.47 | $50.95 | $51.04 | $50.88 | 39,636 |
| 2021-08-18 | $52.09 | $52.36 | $51.69 | $51.69 | $51.53 | 4,798 |
| 2021-08-17 | $52.00 | $52.22 | $51.61 | $52.03 | $51.87 | 12,853 |
| 2021-08-16 | $52.51 | $52.51 | $52.12 | $52.43 | $52.27 | 3,495 |
| 2021-08-13 | $53.26 | $53.26 | $52.81 | $52.81 | $52.65 | 3,010 |
| 2021-08-12 | $52.84 | $53.11 | $52.44 | $53.11 | $52.95 | 1,778 |
| 2021-08-11 | $52.92 | $52.95 | $52.54 | $52.91 | $52.75 | 6,611 |
| 2021-08-10 | $52.92 | $53.06 | $52.75 | $52.83 | $52.67 | 35,837 |
| 2021-08-09 | $53.37 | $53.37 | $52.89 | $52.99 | $52.83 | 7,417 |
| 2021-08-06 | $54.14 | $54.26 | $53.62 | $53.62 | $53.46 | 4,110 |
| 2021-08-05 | $52.92 | $53.94 | $52.92 | $53.94 | $53.78 | 5,377 |
| 2021-08-04 | $52.85 | $53.03 | $52.70 | $52.85 | $52.69 | 3,993 |
| 2021-08-03 | $53.27 | $53.27 | $52.33 | $52.87 | $52.71 | 4,326 |
| 2021-08-02 | $53.48 | $53.62 | $53.16 | $53.16 | $53.00 | 8,764 |
| 2021-07-30 | $53.53 | $53.71 | $53.04 | $53.24 | $53.08 | 30,209 |
| 2021-07-29 | $54.52 | $54.80 | $54.30 | $54.30 | $54.14 | 1,552 |
| 2021-07-28 | $54.21 | $54.69 | $54.21 | $54.53 | $54.36 | 5,116 |
| 2021-07-27 | $54.25 | $54.25 | $53.54 | $53.96 | $53.79 | 5,395 |
| 2021-07-26 | $54.49 | $54.77 | $54.11 | $54.48 | $54.31 | 7,256 |
| 2021-07-23 | $53.74 | $54.42 | $53.73 | $54.31 | $54.14 | 6,181 |
| 2021-07-22 | $53.67 | $53.67 | $52.91 | $53.36 | $53.20 | 7,966 |
| 2021-07-21 | $53.12 | $53.90 | $53.12 | $53.82 | $53.66 | 22,749 |
| 2021-07-20 | $52.02 | $53.21 | $52.02 | $52.96 | $52.80 | 11,289 |
| 2021-07-19 | $52.10 | $52.60 | $51.77 | $52.12 | $51.96 | 10,601 |
| 2021-07-16 | $53.41 | $53.51 | $52.86 | $52.90 | $52.74 | 8,514 |
| 2021-07-15 | $53.82 | $53.92 | $53.41 | $53.68 | $53.52 | 5,326 |
| 2021-07-14 | $55.00 | $55.00 | $54.17 | $54.17 | $54.00 | 3,958 |
| 2021-07-13 | $55.04 | $55.11 | $54.68 | $54.68 | $54.52 | 3,582 |
| 2021-07-12 | $55.21 | $55.35 | $54.82 | $55.27 | $55.10 | 6,002 |
| 2021-07-09 | $54.52 | $55.27 | $54.52 | $55.27 | $55.10 | 3,183 |
| 2021-07-08 | $53.99 | $54.56 | $53.52 | $54.14 | $53.97 | 3,492 |
| 2021-07-07 | $55.90 | $55.90 | $54.79 | $54.97 | $54.80 | 55,156 |
| 2021-07-06 | $56.53 | $56.53 | $55.30 | $55.80 | $55.63 | 11,016 |
| 2021-07-02 | $56.72 | $56.72 | $56.29 | $56.48 | $56.31 | 6,555 |
| 2021-07-01 | $56.56 | $56.75 | $56.28 | $56.52 | $56.35 | 43,326 |
| 2021-06-30 | $55.93 | $56.35 | $55.68 | $56.35 | $56.18 | 43,357 |
| 2021-06-29 | $56.21 | $56.21 | $55.79 | $55.79 | $55.62 | 7,023 |
| 2021-06-28 | $56.22 | $56.22 | $55.64 | $56.17 | $56.00 | 7,617 |
| 2021-06-25 | $56.00 | $56.15 | $55.79 | $55.91 | $55.74 | 14,553 |
| 2021-06-24 | $55.41 | $55.74 | $55.41 | $55.66 | $55.49 | 25,952 |
| 2021-06-23 | $54.39 | $55.14 | $54.39 | $54.99 | $54.82 | 32,290 |
| 2021-06-22 | $53.80 | $54.38 | $53.50 | $54.36 | $54.20 | 10,682 |
| 2021-06-21 | $53.14 | $53.72 | $52.88 | $53.72 | $53.55 | 11,061 |
| 2021-06-18 | $53.04 | $53.21 | $53.01 | $53.10 | $52.85 | 3,599 |
| 2021-06-17 | $53.22 | $53.72 | $53.13 | $53.60 | $53.34 | 37,761 |
| 2021-06-16 | $53.28 | $53.44 | $53.28 | $53.41 | $53.16 | 2,150 |
| 2021-06-15 | $53.48 | $53.51 | $53.28 | $53.37 | $53.12 | 55,900 |
| 2021-06-14 | $53.93 | $54.16 | $53.84 | $53.92 | $53.67 | 15,080 |
| 2021-06-11 | $53.40 | $53.80 | $53.23 | $53.80 | $53.55 | 25,581 |
| 2021-06-10 | $53.87 | $53.88 | $53.37 | $53.55 | $53.29 | 12,340 |
| 2021-06-09 | $53.98 | $54.19 | $53.73 | $53.73 | $53.48 | 3,054 |
| 2021-06-08 | $54.03 | $54.05 | $53.50 | $53.97 | $53.72 | 9,372 |
| 2021-06-07 | $53.38 | $53.96 | $53.26 | $53.93 | $53.68 | 8,243 |
| 2021-06-04 | $52.92 | $53.31 | $52.81 | $53.31 | $53.06 | 13,255 |
| 2021-06-03 | $52.62 | $52.77 | $52.48 | $52.65 | $52.40 | 7,902 |
| 2021-06-02 | $53.69 | $53.69 | $52.72 | $53.05 | $52.80 | 22,342 |
| 2021-06-01 | $53.90 | $53.90 | $52.79 | $53.18 | $52.93 | 6,220 |
| 2021-05-28 | $53.62 | $53.75 | $53.04 | $53.14 | $52.89 | 15,172 |
| 2021-05-27 | $52.84 | $53.33 | $52.84 | $53.31 | $53.06 | 87,601 |
| 2021-05-26 | $52.43 | $52.89 | $52.43 | $52.72 | $52.47 | 17,114 |
| 2021-05-25 | $53.15 | $53.43 | $52.23 | $52.26 | $52.01 | 21,857 |
| 2021-05-24 | $52.52 | $53.09 | $52.27 | $52.97 | $52.72 | 39,532 |
| 2021-05-21 | $52.38 | $52.38 | $52.08 | $52.08 | $51.83 | 8,749 |
| 2021-05-20 | $51.16 | $52.05 | $51.15 | $51.96 | $51.71 | 33,698 |
| 2021-05-19 | $50.13 | $50.82 | $49.89 | $50.78 | $50.54 | 32,650 |
| 2021-05-18 | $50.93 | $51.67 | $50.93 | $51.01 | $50.77 | 141,428 |
| 2021-05-17 | $51.23 | $51.59 | $50.60 | $50.87 | $50.63 | 471,747 |
| 2021-05-14 | $50.89 | $51.33 | $50.89 | $51.33 | $51.08 | 2,023 |
| 2021-05-13 | $50.35 | $50.60 | $49.45 | $50.17 | $49.93 | 5,939 |
| 2021-05-12 | $50.50 | $50.84 | $49.69 | $49.74 | $49.50 | 13,840 |
| 2021-05-11 | $50.11 | $51.27 | $49.82 | $51.16 | $50.92 | 6,403 |
| 2021-05-10 | $51.64 | $52.05 | $51.08 | $51.08 | $50.84 | 7,042 |
| 2021-05-07 | $51.41 | $52.40 | $51.41 | $52.06 | $51.81 | 9,443 |
| 2021-05-06 | $50.86 | $51.07 | $50.34 | $51.07 | $50.83 | 34,926 |
| 2021-05-05 | $51.33 | $51.41 | $50.77 | $50.87 | $50.63 | 30,151 |
| 2021-05-04 | $51.95 | $51.95 | $50.52 | $51.05 | $50.81 | 191,182 |
| 2021-05-03 | $52.38 | $52.50 | $51.88 | $52.01 | $51.77 | 11,613 |
| 2021-04-30 | $52.41 | $52.41 | $51.95 | $52.03 | $51.78 | 3,856 |
| 2021-04-29 | $53.08 | $53.08 | $52.36 | $53.00 | $52.75 | 5,566 |
| 2021-04-28 | $52.92 | $52.98 | $52.63 | $52.76 | $52.51 | 5,752 |
| 2021-04-27 | $53.25 | $53.52 | $53.22 | $53.29 | $53.03 | 2,398 |
| 2021-04-26 | $53.15 | $53.23 | $52.81 | $53.21 | $52.96 | 7,865 |
| 2021-04-23 | $52.41 | $53.00 | $52.41 | $52.90 | $52.65 | 3,311 |
| 2021-04-22 | $52.65 | $52.85 | $52.05 | $52.29 | $52.05 | 10,209 |
| 2021-04-21 | $51.10 | $52.41 | $51.10 | $52.41 | $52.16 | 6,848 |
| 2021-04-20 | $52.42 | $52.42 | $51.39 | $51.75 | $51.50 | 20,843 |
| 2021-04-19 | $53.01 | $53.01 | $52.46 | $52.55 | $52.30 | 10,779 |
| 2021-04-16 | $53.47 | $53.47 | $52.77 | $52.95 | $52.70 | 5,046 |
| 2021-04-15 | $52.95 | $53.36 | $52.95 | $53.25 | $53.00 | 7,185 |
| 2021-04-14 | $52.78 | $53.38 | $52.59 | $52.60 | $52.35 | 13,346 |
| 2021-04-13 | $52.50 | $53.05 | $52.45 | $52.81 | $52.56 | 5,606 |
| 2021-04-12 | $52.96 | $53.12 | $52.60 | $52.76 | $52.51 | 23,451 |
| 2021-04-09 | $52.99 | $53.03 | $52.54 | $53.03 | $52.78 | 4,025 |
| 2021-04-08 | $52.95 | $53.06 | $52.28 | $53.06 | $52.81 | 4,780 |
| 2021-04-07 | $52.61 | $52.72 | $52.28 | $52.46 | $52.21 | 9,544 |
| 2021-04-06 | $51.75 | $52.51 | $51.75 | $52.35 | $52.10 | 29,393 |
| 2021-04-05 | $52.04 | $52.04 | $51.29 | $51.66 | $51.42 | 18,982 |
| 2021-04-01 | $50.76 | $51.52 | $50.75 | $51.50 | $51.25 | 46,432 |
| 2021-03-31 | $50.41 | $50.86 | $50.40 | $50.40 | $50.16 | 17,984 |
| 2021-03-30 | $49.12 | $50.61 | $49.12 | $50.42 | $50.18 | 37,763 |
| 2021-03-29 | $50.14 | $50.70 | $49.10 | $49.57 | $49.34 | 45,934 |
| 2021-03-26 | $51.71 | $51.76 | $48.64 | $50.31 | $50.07 | 29,511 |
| 2021-03-25 | $51.12 | $52.28 | $50.63 | $51.80 | $51.56 | 25,186 |
| 2021-03-24 | $55.25 | $55.25 | $52.12 | $52.16 | $51.91 | 31,725 |
| 2021-03-23 | $56.64 | $56.64 | $55.03 | $55.21 | $54.95 | 16,056 |
| 2021-03-22 | $57.05 | $57.46 | $56.95 | $57.13 | $56.86 | 10,184 |
| 2021-03-19 | $56.46 | $57.60 | $56.46 | $57.23 | $56.86 | 8,864 |
| 2021-03-18 | $57.31 | $58.09 | $56.70 | $56.82 | $56.45 | 17,396 |
| 2021-03-17 | $57.65 | $58.05 | $56.37 | $58.05 | $57.68 | 183,447 |
| 2021-03-16 | $58.47 | $58.75 | $57.76 | $58.10 | $57.73 | 25,765 |
| 2021-03-15 | $58.54 | $58.80 | $57.81 | $58.09 | $57.72 | 31,241 |
| 2021-03-12 | $57.74 | $58.26 | $57.00 | $58.25 | $57.87 | 25,464 |
| 2021-03-11 | $57.50 | $57.82 | $56.72 | $57.73 | $57.36 | 199,225 |
| 2021-03-10 | $56.41 | $56.72 | $55.86 | $56.09 | $55.73 | 26,493 |
| 2021-03-09 | $55.83 | $55.84 | $55.17 | $55.46 | $55.10 | 19,115 |
| 2021-03-08 | $54.38 | $55.04 | $54.38 | $54.87 | $54.52 | 31,004 |
| 2021-03-05 | $53.49 | $54.50 | $52.13 | $54.50 | $54.15 | 47,937 |
| 2021-03-04 | $54.21 | $54.61 | $52.24 | $53.15 | $52.81 | 42,475 |
| 2021-03-03 | $54.95 | $55.50 | $54.06 | $54.21 | $53.86 | 31,384 |
| 2021-03-02 | $55.81 | $55.81 | $54.78 | $54.81 | $54.46 | 89,299 |
| 2021-03-01 | $54.74 | $55.49 | $54.32 | $55.46 | $55.10 | 56,243 |
| 2021-02-26 | $53.19 | $54.25 | $52.35 | $53.52 | $53.17 | 19,076 |
| 2021-02-25 | $54.67 | $55.27 | $52.35 | $52.50 | $52.16 | 20,899 |
| 2021-02-24 | $54.10 | $54.79 | $54.05 | $54.60 | $54.25 | 8,283 |
| 2021-02-23 | $53.57 | $54.61 | $51.87 | $54.54 | $54.19 | 45,380 |
| 2021-02-22 | $54.84 | $55.23 | $54.29 | $54.36 | $54.01 | 18,906 |
| 2021-02-19 | $55.01 | $55.24 | $54.77 | $54.90 | $54.55 | 10,972 |
| 2021-02-18 | $54.18 | $54.83 | $53.95 | $54.63 | $54.27 | 35,334 |
| 2021-02-17 | $54.78 | $54.93 | $53.97 | $54.79 | $54.44 | 11,626 |
| 2021-02-16 | $55.49 | $55.96 | $55.06 | $55.23 | $54.87 | 16,493 |
| 2021-02-12 | $54.61 | $55.02 | $54.28 | $55.02 | $54.66 | 16,842 |
| 2021-02-11 | $53.90 | $54.42 | $53.60 | $54.42 | $54.07 | 12,203 |
| 2021-02-10 | $53.33 | $53.80 | $52.90 | $53.54 | $53.19 | 7,498 |
| 2021-02-09 | $52.70 | $52.93 | $52.27 | $52.87 | $52.53 | 7,154 |
| 2021-02-08 | $52.60 | $52.60 | $51.93 | $52.36 | $52.02 | 35,228 |
| 2021-02-05 | $51.44 | $51.95 | $51.25 | $51.95 | $51.61 | 10,121 |
| 2021-02-04 | $50.12 | $50.84 | $50.06 | $50.84 | $50.51 | 21,298 |
| 2021-02-03 | $49.77 | $50.10 | $49.51 | $49.77 | $49.45 | 11,556 |
| 2021-02-02 | $49.70 | $49.84 | $49.34 | $49.59 | $49.27 | 16,815 |
| 2021-02-01 | $47.61 | $49.05 | $47.61 | $49.03 | $48.71 | 20,219 |
| 2021-01-29 | $48.20 | $48.41 | $47.11 | $47.39 | $47.08 | 11,401 |
| 2021-01-28 | $48.69 | $49.01 | $48.23 | $48.23 | $47.92 | 26,987 |
| 2021-01-27 | $49.58 | $49.93 | $48.18 | $48.30 | $47.99 | 26,731 |
| 2021-01-26 | $49.43 | $49.86 | $49.32 | $49.86 | $49.54 | 12,401 |
| 2021-01-25 | $48.23 | $49.09 | $47.90 | $49.07 | $48.76 | 10,064 |
| 2021-01-22 | $48.04 | $48.27 | $47.67 | $48.24 | $47.93 | 6,473 |
| 2021-01-21 | $48.26 | $48.42 | $48.01 | $48.12 | $47.81 | 9,363 |
| 2021-01-20 | $47.69 | $48.02 | $47.67 | $47.94 | $47.63 | 10,083 |
| 2021-01-19 | $47.14 | $47.30 | $46.55 | $47.04 | $46.74 | 12,938 |
| 2021-01-15 | $47.27 | $47.51 | $46.42 | $46.76 | $46.46 | 11,431 |
| 2021-01-14 | $47.85 | $47.85 | $47.41 | $47.57 | $47.26 | 6,963 |
| 2021-01-13 | $47.53 | $47.55 | $47.12 | $47.12 | $46.82 | 5,152 |
| 2021-01-12 | $47.30 | $47.34 | $47.15 | $47.31 | $47.00 | 5,438 |
| 2021-01-11 | $46.94 | $47.27 | $46.94 | $47.00 | $46.69 | 5,503 |
| 2021-01-08 | $47.45 | $47.53 | $46.87 | $47.30 | $47.00 | 27,604 |
| 2021-01-07 | $47.10 | $47.24 | $46.81 | $47.19 | $46.88 | 56,475 |
| 2021-01-06 | $46.04 | $46.98 | $46.04 | $46.67 | $46.36 | 194,680 |
| 2021-01-05 | $45.75 | $46.14 | $45.75 | $46.10 | $45.80 | 5,488 |
| 2021-01-04 | $46.43 | $46.43 | $44.88 | $45.72 | $45.42 | 18,936 |
| 2020-12-31 | $45.97 | $46.25 | $45.95 | $46.10 | $45.80 | 15,643 |
| 2020-12-30 | $46.15 | $46.43 | $46.15 | $46.15 | $45.85 | 2,539 |
| 2020-12-29 | $46.46 | $46.46 | $45.78 | $46.00 | $45.70 | 7,458 |
| 2020-12-28 | $46.13 | $46.29 | $45.95 | $46.12 | $45.82 | 40,629 |
| 2020-12-24 | $46.38 | $46.38 | $46.02 | $46.10 | $45.80 | 2,869 |
| 2020-12-23 | $45.81 | $46.36 | $45.81 | $46.17 | $45.87 | 5,918 |
| 2020-12-22 | $45.62 | $45.77 | $45.30 | $45.59 | $45.30 | 28,682 |
| 2020-12-21 | $45.34 | $45.59 | $44.92 | $45.49 | $45.20 | 10,237 |
| 2020-12-18 | $45.91 | $45.97 | $45.79 | $45.97 | $45.58 | 9,029 |
| 2020-12-17 | $45.98 | $46.02 | $45.74 | $45.88 | $45.49 | 4,347 |
| 2020-12-16 | $45.76 | $45.76 | $45.45 | $45.59 | $45.20 | 7,868 |
| 2020-12-15 | $45.90 | $45.90 | $45.30 | $45.72 | $45.33 | 9,645 |
| 2020-12-14 | $46.45 | $46.45 | $45.24 | $45.25 | $44.87 | 15,403 |
| 2020-12-11 | $45.74 | $45.75 | $45.28 | $45.61 | $45.22 | 5,045 |
| 2020-12-10 | $44.44 | $45.41 | $44.44 | $45.41 | $45.03 | 9,980 |
| 2020-12-09 | $45.00 | $45.28 | $44.22 | $44.45 | $44.07 | 10,687 |
| 2020-12-08 | $44.66 | $44.68 | $44.50 | $44.59 | $44.21 | 34,705 |
| 2020-12-07 | $44.56 | $44.80 | $44.52 | $44.76 | $44.38 | 8,907 |
| 2020-12-04 | $44.38 | $44.48 | $44.34 | $44.48 | $44.10 | 9,288 |
| 2020-12-03 | $44.61 | $44.61 | $43.80 | $44.18 | $43.81 | 6,586 |
| 2020-12-02 | $43.55 | $44.67 | $43.07 | $44.08 | $43.71 | 56,769 |
| 2020-12-01 | $44.05 | $44.05 | $43.46 | $43.55 | $43.18 | 22,255 |
| 2020-11-30 | $43.69 | $43.69 | $43.14 | $43.27 | $42.90 | 7,642 |
| 2020-11-27 | $43.51 | $43.52 | $43.41 | $43.41 | $43.05 | 4,658 |
| 2020-11-25 | $43.20 | $43.20 | $42.62 | $43.04 | $42.67 | 3,388 |
| 2020-11-24 | $42.71 | $42.88 | $42.71 | $42.82 | $42.46 | 5,717 |
| 2020-11-23 | $42.01 | $42.56 | $41.69 | $42.37 | $42.01 | 5,788 |
| 2020-11-20 | $41.28 | $41.61 | $41.10 | $41.48 | $41.13 | 2,821 |
| 2020-11-19 | $40.56 | $40.96 | $40.56 | $40.89 | $40.54 | 6,025 |
| 2020-11-18 | $41.02 | $41.02 | $40.57 | $40.57 | $40.23 | 2,130 |
| 2020-11-17 | $40.34 | $40.97 | $40.34 | $40.82 | $40.47 | 2,394 |
| 2020-11-16 | $40.63 | $40.75 | $40.63 | $40.71 | $40.37 | 11,165 |
| 2020-11-13 | $39.69 | $40.16 | $39.69 | $40.16 | $39.82 | 1,789 |
| 2020-11-12 | $39.88 | $39.88 | $39.11 | $39.40 | $39.07 | 9,273 |
| 2020-11-11 | $38.76 | $39.88 | $38.76 | $39.86 | $39.52 | 3,677 |
| 2020-11-10 | $38.88 | $38.94 | $38.88 | $38.93 | $38.60 | 1,173 |
| 2020-11-09 | $40.08 | $40.08 | $39.09 | $39.09 | $38.76 | 3,749 |
| 2020-11-06 | $38.90 | $39.31 | $38.90 | $39.31 | $38.98 | 1,530 |
| 2020-11-05 | $38.34 | $38.91 | $38.34 | $38.90 | $38.57 | 9,066 |
| 2020-11-04 | $37.28 | $37.47 | $37.28 | $37.42 | $37.10 | 1,477 |
| 2020-11-03 | $36.58 | $36.74 | $36.58 | $36.74 | $36.43 | 670 |
| 2020-11-02 | $35.75 | $36.11 | $35.60 | $35.90 | $35.59 | 8,823 |
| 2020-10-30 | $36.75 | $36.75 | $35.36 | $35.62 | $35.32 | 15,338 |
| 2020-10-29 | $36.55 | $36.90 | $36.45 | $36.86 | $36.55 | 7,801 |
| 2020-10-28 | $36.15 | $36.22 | $35.75 | $35.83 | $35.53 | 2,668 |
| 2020-10-27 | $37.09 | $37.09 | $37.00 | $37.08 | $36.77 | 3,854 |
| 2020-10-26 | $37.38 | $37.47 | $36.71 | $36.92 | $36.61 | 1,606 |
| 2020-10-23 | $37.29 | $37.77 | $37.29 | $37.77 | $37.45 | 1,011 |
| 2020-10-22 | $37.17 | $37.43 | $37.14 | $37.43 | $37.11 | 11,687 |
| 2020-10-21 | $37.00 | $37.39 | $37.00 | $37.39 | $37.08 | 803 |
| 2020-10-20 | $37.00 | $37.14 | $36.88 | $36.88 | $36.56 | 5,886 |
| 2020-10-19 | $37.40 | $37.40 | $36.70 | $36.74 | $36.43 | 2,049 |
| 2020-10-16 | $37.40 | $37.42 | $37.06 | $37.06 | $36.75 | 1,750 |
| 2020-10-15 | $36.68 | $37.24 | $36.68 | $37.24 | $36.92 | 4,203 |
| 2020-10-14 | $38.31 | $38.31 | $37.35 | $37.35 | $37.03 | 2,283 |
| 2020-10-13 | $37.62 | $37.82 | $37.62 | $37.82 | $37.50 | 369 |
| 2020-10-12 | $37.60 | $37.80 | $37.60 | $37.61 | $37.29 | 882 |
| 2020-10-09 | $37.38 | $37.51 | $37.32 | $37.32 | $37.01 | 8,040 |
| 2020-10-08 | $37.17 | $37.30 | $37.12 | $37.30 | $36.98 | 4,713 |
| 2020-10-07 | $37.08 | $37.19 | $37.08 | $37.15 | $36.84 | 2,187 |
| 2020-10-06 | $37.69 | $37.69 | $36.70 | $36.72 | $36.41 | 4,300 |
| 2020-10-05 | $36.84 | $37.38 | $36.84 | $37.37 | $37.05 | 3,961 |
| 2020-10-02 | $36.46 | $36.91 | $36.46 | $36.75 | $36.44 | 13,932 |
| 2020-10-01 | $36.65 | $37.06 | $36.63 | $37.04 | $36.73 | 4,074 |
| 2020-09-30 | $36.45 | $36.45 | $36.06 | $36.25 | $35.94 | 1,082 |
| 2020-09-29 | $36.14 | $36.14 | $35.88 | $36.11 | $35.80 | 3,611 |
| 2020-09-28 | $36.10 | $36.21 | $35.99 | $36.21 | $35.90 | 3,754 |
| 2020-09-25 | $34.64 | $35.50 | $34.64 | $35.47 | $35.17 | 5,190 |
| 2020-09-24 | $34.53 | $35.14 | $34.53 | $34.80 | $34.51 | 3,389 |
| 2020-09-23 | $35.93 | $36.11 | $35.10 | $35.12 | $34.82 | 2,824 |
| 2020-09-22 | $35.51 | $35.61 | $34.73 | $35.36 | $35.06 | 6,378 |
| 2020-09-21 | $35.12 | $35.14 | $34.82 | $35.14 | $34.84 | 1,619 |
| 2020-09-18 | $35.95 | $35.95 | $35.44 | $35.75 | $35.44 | 1,308 |
| 2020-09-17 | $35.70 | $35.86 | $35.58 | $35.83 | $35.53 | 3,023 |
| 2020-09-16 | $36.05 | $36.48 | $36.05 | $36.20 | $35.89 | 2,556 |
| 2020-09-15 | $35.99 | $36.02 | $35.84 | $35.91 | $35.60 | 1,752 |
| 2020-09-14 | $35.54 | $36.06 | $35.54 | $35.82 | $35.51 | 3,488 |
| 2020-09-11 | $35.28 | $35.39 | $35.28 | $35.39 | $35.08 | 1,713 |
| 2020-09-10 | $36.35 | $36.35 | $35.46 | $35.46 | $35.16 | 4,116 |
| 2020-09-09 | $35.50 | $35.93 | $35.43 | $35.83 | $35.52 | 1,879 |
| 2020-09-08 | $35.01 | $35.48 | $34.85 | $35.10 | $34.80 | 3,773 |
| 2020-09-04 | $35.22 | $35.77 | $35.12 | $35.77 | $35.47 | 1,968 |
| 2020-09-03 | $37.17 | $37.17 | $36.12 | $36.31 | $36.00 | 21,144 |
| 2020-09-02 | $37.09 | $37.62 | $37.09 | $37.62 | $37.29 | 2,118 |
| 2020-09-01 | $36.77 | $37.04 | $36.76 | $37.04 | $36.72 | 2,023 |
| 2020-08-31 | $36.58 | $36.67 | $36.58 | $36.60 | $36.28 | 1,414 |
| 2020-08-28 | $36.69 | $36.72 | $36.67 | $36.72 | $36.41 | 882 |
| 2020-08-27 | $36.71 | $36.73 | $36.51 | $36.51 | $36.20 | 1,822 |
| 2020-08-26 | $36.38 | $36.70 | $36.38 | $36.70 | $36.39 | 10,278 |
| 2020-08-25 | $35.85 | $36.16 | $35.85 | $36.16 | $35.85 | 2,273 |
| 2020-08-24 | $35.78 | $36.07 | $35.78 | $36.00 | $35.69 | 1,363 |
| 2020-08-21 | $35.72 | $35.80 | $35.59 | $35.60 | $35.30 | 46,728 |
| 2020-08-20 | $35.86 | $35.97 | $35.83 | $35.97 | $35.66 | 871 |
| 2020-08-19 | $35.80 | $36.12 | $35.79 | $35.79 | $35.49 | 2,511 |
| 2020-08-18 | $35.55 | $35.78 | $35.55 | $35.77 | $35.46 | 3,131 |
| 2020-08-17 | $35.58 | $35.68 | $35.51 | $35.61 | $35.30 | 5,603 |
| 2020-08-14 | $35.59 | $35.73 | $35.59 | $35.59 | $35.28 | 7,702 |
| 2020-08-13 | $35.49 | $35.52 | $35.44 | $35.44 | $35.14 | 2,679 |
| 2020-08-12 | $35.40 | $35.40 | $35.13 | $35.15 | $34.85 | 2,540 |
| 2020-08-11 | $35.68 | $35.81 | $34.93 | $34.97 | $34.67 | 11,046 |
| 2020-08-10 | $35.69 | $35.69 | $35.20 | $35.29 | $34.99 | 19,802 |
| 2020-08-07 | $35.26 | $35.49 | $35.25 | $35.38 | $35.08 | 1,125 |
| 2020-08-06 | $37.15 | $37.15 | $35.51 | $35.61 | $35.31 | 5,320 |
| 2020-08-05 | $35.80 | $35.80 | $35.21 | $35.39 | $35.09 | 13,513 |
| 2020-08-04 | $34.86 | $35.08 | $34.86 | $35.05 | $34.75 | 4,513 |
| 2020-08-03 | $34.78 | $34.88 | $34.78 | $34.88 | $34.58 | 1,789 |
| 2020-07-31 | $34.09 | $34.25 | $34.09 | $34.25 | $33.96 | 2,041 |
| 2020-07-30 | $33.63 | $34.30 | $33.63 | $34.19 | $33.90 | 22,823 |
| 2020-07-29 | $33.90 | $34.05 | $33.90 | $34.03 | $33.74 | 686 |
| 2020-07-28 | $33.69 | $34.04 | $33.57 | $33.69 | $33.40 | 1,407 |
| 2020-07-27 | $33.60 | $33.81 | $33.54 | $33.81 | $33.52 | 3,494 |
| 2020-07-24 | $33.20 | $33.64 | $33.20 | $33.49 | $33.21 | 4,230 |
| 2020-07-23 | $34.26 | $34.31 | $33.37 | $33.59 | $33.30 | 12,492 |
| 2020-07-22 | $34.16 | $34.62 | $34.16 | $34.20 | $33.91 | 8,599 |
| 2020-07-21 | $34.52 | $34.58 | $34.02 | $34.02 | $33.73 | 6,894 |
| 2020-07-20 | $34.28 | $34.38 | $34.19 | $34.38 | $34.09 | 5,733 |
| 2020-07-17 | $33.90 | $33.99 | $33.89 | $33.92 | $33.63 | 12,767 |
| 2020-07-16 | $34.00 | $34.45 | $33.89 | $34.31 | $34.02 | 15,681 |
| 2020-07-15 | $34.21 | $34.36 | $33.80 | $34.25 | $33.96 | 5,545 |
| 2020-07-14 | $32.92 | $33.51 | $32.55 | $33.51 | $33.22 | 5,447 |
| 2020-07-13 | $34.25 | $34.40 | $33.10 | $33.10 | $32.82 | 9,955 |
| 2020-07-10 | $33.37 | $34.06 | $33.37 | $34.05 | $33.76 | 10,460 |
| 2020-07-09 | $33.32 | $33.35 | $33.00 | $33.33 | $33.04 | 5,378 |
| 2020-07-08 | $33.05 | $33.30 | $33.05 | $33.29 | $33.01 | 3,700 |
| 2020-07-07 | $33.11 | $33.40 | $33.08 | $33.08 | $32.80 | 4,892 |
| 2020-07-06 | $33.48 | $33.48 | $33.25 | $33.29 | $33.01 | 12,240 |
| 2020-07-02 | $33.29 | $33.33 | $32.75 | $32.75 | $32.47 | 2,994 |
| 2020-07-01 | $32.75 | $32.91 | $32.49 | $32.89 | $32.61 | 23,200 |
| 2020-06-30 | $32.01 | $32.46 | $32.01 | $32.46 | $32.18 | 12,867 |
| 2020-06-29 | $31.42 | $32.10 | $31.14 | $32.09 | $31.82 | 14,791 |
| 2020-06-26 | $32.03 | $32.03 | $31.37 | $31.38 | $31.11 | 4,986 |
| 2020-06-25 | $31.76 | $32.38 | $31.76 | $32.38 | $32.10 | 1,897 |
| 2020-06-24 | $32.52 | $32.52 | $31.60 | $32.08 | $31.81 | 12,258 |
| 2020-06-23 | $32.87 | $33.14 | $32.80 | $32.81 | $32.53 | 4,778 |
| 2020-06-22 | $32.38 | $32.54 | $32.15 | $32.52 | $32.24 | 20,303 |
| 2020-06-19 | $33.29 | $33.29 | $32.39 | $32.39 | $32.07 | 3,413 |
| 2020-06-18 | $31.83 | $32.64 | $31.83 | $32.64 | $32.32 | 2,605 |
| 2020-06-17 | $31.95 | $32.12 | $31.95 | $31.99 | $31.68 | 2,604 |
| 2020-06-16 | $32.00 | $32.00 | $31.77 | $31.83 | $31.52 | 3,911 |
| 2020-06-15 | $30.24 | $31.64 | $30.24 | $31.52 | $31.21 | 20,576 |
| 2020-06-12 | $31.15 | $31.41 | $30.07 | $30.72 | $30.42 | 10,675 |
| 2020-06-11 | $30.88 | $31.36 | $29.90 | $29.90 | $29.61 | 23,899 |
| 2020-06-10 | $32.39 | $32.47 | $32.23 | $32.29 | $31.97 | 4,462 |
| 2020-06-09 | $32.82 | $33.11 | $32.80 | $32.80 | $32.48 | 2,634 |
| 2020-06-08 | $33.21 | $33.41 | $33.07 | $33.41 | $33.08 | 2,545 |
| 2020-06-05 | $33.10 | $33.26 | $33.00 | $33.00 | $32.68 | 4,513 |
| 2020-06-04 | $32.22 | $32.27 | $31.97 | $32.18 | $31.86 | 1,417 |
| 2020-06-03 | $31.89 | $32.38 | $31.80 | $32.27 | $31.95 | 32,217 |
| 2020-06-02 | $31.46 | $31.53 | $31.30 | $31.50 | $31.19 | 3,096 |
| 2020-06-01 | $30.93 | $31.27 | $30.93 | $31.26 | $30.95 | 7,566 |
| 2020-05-29 | $30.40 | $30.63 | $30.23 | $30.63 | $30.33 | 4,961 |
| 2020-05-28 | $30.83 | $30.93 | $30.38 | $30.38 | $30.08 | 2,813 |
| 2020-05-27 | $30.87 | $30.96 | $30.39 | $30.94 | $30.64 | 3,283 |
| 2020-05-26 | $30.96 | $30.96 | $30.27 | $30.50 | $30.20 | 56,061 |
| 2020-05-22 | $30.11 | $30.11 | $29.89 | $30.03 | $29.74 | 5,373 |
| 2020-05-21 | $30.22 | $30.22 | $29.75 | $29.96 | $29.67 | 5,147 |
| 2020-05-20 | $30.01 | $30.18 | $29.95 | $30.01 | $29.72 | 57,412 |
| 2020-05-19 | $29.34 | $29.85 | $29.34 | $29.37 | $29.08 | 16,415 |
| 2020-05-18 | $28.93 | $29.22 | $28.93 | $29.19 | $28.90 | 6,101 |
| 2020-05-15 | $27.92 | $28.10 | $27.71 | $28.08 | $27.80 | 9,395 |
| 2020-05-14 | $26.70 | $27.64 | $26.60 | $27.64 | $27.37 | 3,437 |
| 2020-05-13 | $28.27 | $28.27 | $27.00 | $27.11 | $26.84 | 16,639 |
| 2020-05-12 | $28.48 | $28.70 | $28.21 | $28.21 | $27.93 | 16,693 |
| 2020-05-11 | $28.31 | $28.76 | $28.31 | $28.53 | $28.25 | 12,632 |
| 2020-05-08 | $28.75 | $28.75 | $28.68 | $28.70 | $28.42 | 745 |
| 2020-05-07 | $28.40 | $28.40 | $28.00 | $28.00 | $27.73 | 17,308 |
| 2020-05-06 | $27.46 | $27.83 | $27.46 | $27.69 | $27.42 | 69,962 |
| 2020-05-05 | $27.46 | $27.64 | $27.28 | $27.36 | $27.09 | 1,800 |
| 2020-05-04 | $26.90 | $27.22 | $26.90 | $27.22 | $26.95 | 4,484 |
| 2020-05-01 | $27.28 | $27.28 | $26.84 | $27.20 | $26.93 | 4,780 |
| 2020-04-30 | $28.30 | $28.37 | $27.42 | $27.92 | $27.65 | 55,319 |
| 2020-04-29 | $27.66 | $28.92 | $27.66 | $28.80 | $28.52 | 3,461 |
| 2020-04-28 | $27.36 | $27.54 | $26.89 | $27.18 | $26.91 | 7,164 |
| 2020-04-27 | $26.95 | $27.20 | $26.93 | $27.11 | $26.84 | 21,622 |
| 2020-04-24 | $26.36 | $26.37 | $25.83 | $26.29 | $26.03 | 6,530 |
| 2020-04-23 | $26.00 | $26.58 | $25.91 | $26.07 | $25.81 | 3,381 |
| 2020-04-22 | $25.97 | $25.97 | $25.61 | $25.74 | $25.49 | 7,022 |
| 2020-04-21 | $25.04 | $25.53 | $24.99 | $25.06 | $24.81 | 15,916 |
| 2020-04-20 | $26.20 | $26.45 | $25.73 | $25.74 | $25.49 | 10,246 |
| 2020-04-17 | $26.26 | $26.26 | $26.00 | $26.19 | $25.93 | 5,825 |
| 2020-04-16 | $25.45 | $25.60 | $25.17 | $25.46 | $25.21 | 1,263 |
| 2020-04-15 | $25.49 | $25.59 | $25.07 | $25.42 | $25.17 | 6,048 |
| 2020-04-14 | $25.85 | $26.17 | $25.70 | $26.03 | $25.78 | 8,383 |
| 2020-04-13 | $25.50 | $25.50 | $24.58 | $25.28 | $25.03 | 5,943 |
| 2020-04-09 | $25.63 | $25.97 | $25.27 | $25.56 | $25.31 | 7,842 |
| 2020-04-08 | $24.75 | $25.19 | $24.47 | $25.11 | $24.86 | 3,981 |
| 2020-04-07 | $24.35 | $24.98 | $24.12 | $24.12 | $23.88 | 9,601 |
| 2020-04-06 | $23.13 | $23.69 | $23.10 | $23.69 | $23.46 | 3,483 |
| 2020-04-03 | $22.54 | $22.57 | $21.75 | $22.05 | $21.83 | 4,255 |
| 2020-04-02 | $22.63 | $23.14 | $22.30 | $22.70 | $22.48 | 2,399 |
| 2020-04-01 | $23.00 | $23.34 | $22.48 | $22.60 | $22.38 | 5,280 |
| 2020-03-31 | $23.97 | $24.57 | $23.96 | $24.02 | $23.78 | 3,777 |
| 2020-03-30 | $23.70 | $24.06 | $23.66 | $24.00 | $23.76 | 7,642 |
| 2020-03-27 | $24.29 | $24.29 | $23.57 | $23.82 | $23.59 | 25,408 |
| 2020-03-26 | $24.65 | $24.92 | $24.40 | $24.81 | $24.57 | 16,188 |
| 2020-03-25 | $24.09 | $25.00 | $23.58 | $24.20 | $23.96 | 3,750 |
| 2020-03-24 | $22.50 | $23.85 | $22.50 | $23.73 | $23.50 | 9,562 |
| 2020-03-23 | $21.70 | $21.75 | $20.97 | $21.69 | $21.48 | 13,405 |
| 2020-03-20 | $23.10 | $23.10 | $21.69 | $21.69 | $21.48 | 7,298 |
| 2020-03-19 | $21.18 | $22.99 | $21.15 | $22.61 | $22.39 | 6,385 |
| 2020-03-18 | $21.64 | $22.17 | $20.46 | $21.27 | $21.06 | 19,856 |
| 2020-03-17 | $22.76 | $23.51 | $21.82 | $23.03 | $22.80 | 3,986 |
| 2020-03-16 | $23.54 | $23.93 | $22.43 | $22.43 | $22.21 | 5,831 |
| 2020-03-13 | $25.72 | $25.72 | $24.14 | $25.52 | $25.27 | 9,840 |
| 2020-03-12 | $24.35 | $25.04 | $24.15 | $24.15 | $23.91 | 18,484 |
| 2020-03-11 | $27.05 | $27.52 | $26.48 | $26.82 | $26.56 | 6,866 |
| 2020-03-10 | $27.93 | $28.21 | $27.00 | $28.21 | $27.93 | 5,192 |
| 2020-03-09 | $26.70 | $28.00 | $26.70 | $27.29 | $27.02 | 5,028 |
| 2020-03-06 | $29.05 | $29.40 | $28.98 | $29.40 | $29.11 | 722 |
| 2020-03-05 | $30.25 | $30.37 | $29.81 | $29.87 | $29.58 | 7,403 |
| 2020-03-04 | $30.60 | $30.95 | $30.57 | $30.95 | $30.65 | 4,834 |
| 2020-03-03 | $31.45 | $31.79 | $30.70 | $30.81 | $30.51 | 14,438 |
| 2020-03-02 | $30.75 | $31.53 | $30.57 | $31.53 | $31.22 | 13,802 |
| 2020-02-28 | $29.54 | $30.76 | $29.54 | $30.73 | $30.43 | 11,465 |
| 2020-02-27 | $31.06 | $31.83 | $30.63 | $30.93 | $30.63 | 29,202 |
| 2020-02-26 | $32.44 | $33.00 | $31.99 | $32.04 | $31.73 | 6,349 |
| 2020-02-25 | $33.84 | $33.84 | $32.62 | $32.64 | $32.32 | 6,778 |
| 2020-02-24 | $34.05 | $34.15 | $33.78 | $33.97 | $33.64 | 2,492 |
| 2020-02-21 | $35.20 | $35.30 | $35.04 | $35.13 | $34.79 | 2,332 |
| 2020-02-20 | $35.76 | $35.86 | $35.32 | $35.69 | $35.34 | 4,183 |
| 2020-02-19 | $35.83 | $36.02 | $35.83 | $35.83 | $35.48 | 4,292 |
| 2020-02-18 | $35.52 | $35.69 | $35.52 | $35.63 | $35.28 | 4,060 |
| 2020-02-14 | $35.41 | $35.48 | $35.32 | $35.32 | $34.97 | 12,294 |
| 2020-02-13 | $35.34 | $35.50 | $35.30 | $35.50 | $35.15 | 2,296 |
| 2020-02-12 | $35.35 | $35.50 | $35.35 | $35.49 | $35.14 | 4,977 |
| 2020-02-11 | $35.39 | $35.39 | $35.19 | $35.21 | $34.87 | 9,346 |
| 2020-02-10 | $35.26 | $35.32 | $35.24 | $35.32 | $34.97 | 3,328 |
| 2020-02-07 | $35.35 | $35.42 | $35.31 | $35.31 | $34.96 | 3,450 |
| 2020-02-06 | $35.45 | $35.72 | $35.45 | $35.63 | $35.28 | 6,326 |
| 2020-02-05 | $35.10 | $35.10 | $34.96 | $34.96 | $34.61 | 3,438 |
| 2020-02-04 | $34.57 | $35.18 | $34.57 | $35.15 | $34.81 | 2,384 |
| 2020-02-03 | $34.35 | $34.48 | $34.33 | $34.44 | $34.10 | 12,091 |
| 2020-01-31 | $34.48 | $34.48 | $33.79 | $33.90 | $33.57 | 3,970 |
| 2020-01-30 | $34.02 | $34.48 | $33.97 | $34.48 | $34.14 | 5,497 |
| 2020-01-29 | $34.87 | $34.87 | $34.57 | $34.60 | $34.26 | 1,919 |
| 2020-01-28 | $34.74 | $34.90 | $34.74 | $34.85 | $34.51 | 22,035 |
| 2020-01-27 | $34.27 | $34.58 | $34.27 | $34.58 | $34.24 | 1,124 |
| 2020-01-24 | $35.64 | $35.64 | $34.87 | $34.96 | $34.62 | 4,776 |
| 2020-01-23 | $35.20 | $35.58 | $35.20 | $35.54 | $35.19 | 2,514 |
| 2020-01-22 | $35.70 | $35.80 | $35.59 | $35.60 | $35.25 | 1,780 |
| 2020-01-21 | $35.53 | $35.71 | $35.48 | $35.66 | $35.31 | 2,640 |
| 2020-01-17 | $35.82 | $35.82 | $35.67 | $35.74 | $35.39 | 1,604 |
| 2020-01-16 | $35.61 | $35.62 | $35.41 | $35.62 | $35.27 | 17,905 |
| 2020-01-15 | $35.16 | $35.24 | $35.15 | $35.24 | $34.89 | 1,997 |
| 2020-01-14 | $34.72 | $34.95 | $34.72 | $34.92 | $34.58 | 3,699 |
| 2020-01-13 | $34.50 | $34.79 | $34.50 | $34.79 | $34.45 | 7,591 |
| 2020-01-10 | $34.53 | $34.53 | $34.09 | $34.12 | $33.79 | 2,138 |
| 2020-01-09 | $34.55 | $34.55 | $34.33 | $34.33 | $33.99 | 3,448 |
| 2020-01-08 | $34.21 | $34.43 | $34.21 | $34.35 | $34.01 | 3,225 |
| 2020-01-07 | $34.09 | $34.29 | $34.09 | $34.24 | $33.90 | 1,444 |
| 2020-01-06 | $33.90 | $34.05 | $33.89 | $34.05 | $33.72 | 1,402 |
| 2020-01-03 | $33.71 | $34.08 | $33.71 | $34.00 | $33.67 | 5,607 |
| 2020-01-02 | $34.25 | $34.25 | $33.87 | $34.15 | $33.82 | 7,665 |
| 2019-12-31 | $33.86 | $34.07 | $33.83 | $34.01 | $33.68 | 6,841 |
| 2019-12-30 | $34.15 | $34.15 | $33.83 | $33.85 | $33.52 | 2,132 |
| 2019-12-27 | $34.19 | $34.20 | $34.14 | $34.18 | $33.85 | 2,411 |
| 2019-12-26 | $34.24 | $34.33 | $34.24 | $34.33 | $33.99 | 4,222 |
| 2019-12-24 | $34.17 | $34.17 | $34.13 | $34.13 | $33.80 | 3,535 |
| 2019-12-23 | $34.17 | $34.17 | $34.03 | $34.11 | $33.78 | 2,663 |
| 2019-12-20 | $34.05 | $34.15 | $34.01 | $34.15 | $33.73 | 3,179 |
| 2019-12-19 | $33.42 | $33.75 | $33.42 | $33.72 | $33.30 | 5,184 |
| 2019-12-18 | $33.28 | $33.34 | $33.28 | $33.31 | $32.90 | 2,001 |
| 2019-12-17 | $33.10 | $33.23 | $32.95 | $33.17 | $32.76 | 5,177 |
| 2019-12-16 | $33.22 | $33.26 | $33.13 | $33.17 | $32.76 | 236,162 |
| 2019-12-13 | $33.09 | $33.09 | $32.83 | $32.85 | $32.45 | 3,163 |
| 2019-12-12 | $32.59 | $32.91 | $32.59 | $32.88 | $32.48 | 2,819 |
| 2019-12-11 | $32.50 | $32.71 | $32.50 | $32.69 | $32.29 | 1,271 |
| 2019-12-10 | $32.66 | $32.71 | $32.51 | $32.51 | $32.11 | 947 |
| 2019-12-09 | $32.59 | $32.81 | $32.51 | $32.67 | $32.27 | 3,094 |
| 2019-12-06 | $32.80 | $32.82 | $32.76 | $32.77 | $32.37 | 2,199 |
| 2019-12-05 | $32.61 | $32.68 | $32.58 | $32.65 | $32.25 | 2,390 |
| 2019-12-04 | $32.77 | $32.86 | $32.70 | $32.71 | $32.31 | 1,643 |
| 2019-12-03 | $32.30 | $32.60 | $32.29 | $32.60 | $32.20 | 1,430 |
| 2019-12-02 | $33.20 | $33.30 | $32.63 | $32.66 | $32.26 | 8,447 |
| 2019-11-29 | $33.09 | $33.09 | $33.09 | $33.09 | $32.68 | 242 |
| 2019-11-27 | $33.29 | $33.29 | $33.23 | $33.23 | $32.82 | 1,378 |
| 2019-11-26 | $33.23 | $33.31 | $33.22 | $33.31 | $32.90 | 2,637 |
| 2019-11-25 | $32.80 | $33.20 | $32.80 | $33.19 | $32.78 | 4,047 |
| 2019-11-22 | $32.62 | $32.85 | $32.62 | $32.80 | $32.40 | 1,078 |
| 2019-11-21 | $32.65 | $32.66 | $32.53 | $32.57 | $32.17 | 2,122 |
| 2019-11-20 | $32.84 | $32.88 | $32.47 | $32.69 | $32.29 | 6,288 |
| 2019-11-19 | $32.71 | $32.93 | $32.66 | $32.90 | $32.49 | 1,780 |
| 2019-11-18 | $32.53 | $32.75 | $32.53 | $32.70 | $32.30 | 4,317 |
| 2019-11-15 | $32.72 | $32.74 | $32.60 | $32.61 | $32.21 | 8,405 |
| 2019-11-14 | $32.28 | $32.53 | $32.28 | $32.50 | $32.10 | 12,897 |
| 2019-11-13 | $32.24 | $32.41 | $32.24 | $32.37 | $31.97 | 3,016 |
| 2019-11-12 | $32.32 | $32.40 | $32.21 | $32.21 | $31.81 | 3,599 |
| 2019-11-11 | $32.17 | $32.37 | $32.17 | $32.34 | $31.94 | 1,446 |
| 2019-11-08 | $32.14 | $32.37 | $32.14 | $32.37 | $31.97 | 4,927 |
| 2019-11-07 | $32.13 | $32.18 | $31.98 | $32.03 | $31.64 | 29,549 |
| 2019-11-06 | $31.91 | $31.91 | $31.71 | $31.79 | $31.40 | 2,335 |
| 2019-11-05 | $32.18 | $32.18 | $32.05 | $32.06 | $31.67 | 1,908 |
| 2019-11-04 | $32.20 | $32.20 | $32.12 | $32.17 | $31.77 | 20,952 |
| 2019-11-01 | $31.90 | $32.06 | $31.90 | $32.02 | $31.63 | 7,618 |
| 2019-10-31 | $31.57 | $31.76 | $31.43 | $31.76 | $31.37 | 11,024 |
| 2019-10-30 | $31.46 | $31.61 | $31.45 | $31.56 | $31.17 | 4,518 |
| 2019-10-29 | $31.78 | $31.78 | $31.64 | $31.64 | $31.25 | 2,340 |
| 2019-10-28 | $31.69 | $31.99 | $31.60 | $31.92 | $31.53 | 5,220 |
| 2019-10-25 | $31.35 | $31.58 | $31.35 | $31.50 | $31.11 | 3,666 |
| 2019-10-24 | $31.67 | $31.67 | $31.17 | $31.38 | $30.99 | 3,086 |
| 2019-10-23 | $31.66 | $31.77 | $31.66 | $31.77 | $31.38 | 602 |
| 2019-10-22 | $31.88 | $31.88 | $31.72 | $31.72 | $31.33 | 1,650 |
| 2019-10-21 | $31.85 | $31.92 | $31.81 | $31.89 | $31.50 | 2,613 |
| 2019-10-18 | $31.83 | $31.83 | $31.40 | $31.53 | $31.14 | 4,932 |
| 2019-10-17 | $31.74 | $31.94 | $31.74 | $31.92 | $31.53 | 7,831 |
| 2019-10-16 | $31.52 | $31.69 | $31.47 | $31.59 | $31.20 | 1,625 |
| 2019-10-15 | $31.38 | $31.63 | $31.09 | $31.56 | $31.17 | 4,836 |
| 2019-10-14 | $31.16 | $31.20 | $31.08 | $31.19 | $30.81 | 8,986 |
| 2019-10-11 | $31.05 | $31.51 | $31.05 | $31.19 | $30.81 | 11,482 |
| 2019-10-10 | $30.97 | $30.97 | $30.83 | $30.83 | $30.45 | 3,506 |
| 2019-10-09 | $30.66 | $30.84 | $30.66 | $30.79 | $30.41 | 942 |
| 2019-10-08 | $30.96 | $30.96 | $30.55 | $30.55 | $30.17 | 2,796 |
| 2019-10-07 | $31.02 | $31.37 | $31.02 | $31.17 | $30.79 | 11,796 |
| 2019-10-04 | $31.21 | $31.21 | $31.03 | $31.10 | $30.72 | 2,351 |
| 2019-10-03 | $30.69 | $30.95 | $30.29 | $30.93 | $30.55 | 1,530 |
| 2019-10-02 | $30.65 | $30.76 | $30.65 | $30.74 | $30.36 | 1,588 |
| 2019-10-01 | $31.44 | $31.44 | $31.15 | $31.17 | $30.79 | 4,808 |
| 2019-09-30 | $31.21 | $31.46 | $31.21 | $31.38 | $30.99 | 1,636 |
| 2019-09-27 | $31.46 | $31.48 | $30.95 | $31.12 | $30.74 | 1,465 |
| 2019-09-26 | $31.67 | $31.67 | $31.37 | $31.48 | $31.09 | 7,620 |
| 2019-09-25 | $31.45 | $31.71 | $31.25 | $31.68 | $31.29 | 20,237 |
| 2019-09-24 | $32.07 | $32.07 | $31.43 | $31.45 | $31.06 | 6,116 |
| 2019-09-23 | $32.05 | $32.18 | $31.91 | $32.18 | $31.78 | 82,722 |
| 2019-09-20 | $32.29 | $32.31 | $32.08 | $32.11 | $31.69 | 2,661 |
| 2019-09-19 | $32.43 | $32.48 | $32.21 | $32.21 | $31.79 | 4,059 |
| 2019-09-18 | $32.46 | $32.46 | $32.27 | $32.44 | $32.01 | 3,650 |
| 2019-09-17 | $32.56 | $32.60 | $32.41 | $32.59 | $32.16 | 27,152 |
| 2019-09-16 | $32.46 | $32.63 | $32.43 | $32.63 | $32.20 | 677 |
| 2019-09-13 | $32.75 | $32.75 | $32.50 | $32.54 | $32.11 | 1,662 |
| 2019-09-12 | $32.95 | $32.95 | $32.67 | $32.68 | $32.25 | 5,480 |
| 2019-09-11 | $32.60 | $32.69 | $32.54 | $32.69 | $32.26 | 3,698 |
| 2019-09-10 | $31.94 | $32.29 | $31.91 | $32.26 | $31.84 | 32,154 |
| 2019-09-09 | $32.30 | $32.35 | $32.07 | $32.21 | $31.79 | 19,001 |
| 2019-09-06 | $32.29 | $32.39 | $32.24 | $32.29 | $31.87 | 4,036 |
| 2019-09-05 | $31.99 | $32.24 | $31.83 | $32.22 | $31.80 | 35,270 |
| 2019-09-04 | $31.56 | $31.98 | $31.56 | $31.96 | $31.54 | 11,913 |
| 2019-09-03 | $31.82 | $31.85 | $31.14 | $31.14 | $30.73 | 220,906 |
| 2019-08-30 | $32.11 | $32.11 | $31.79 | $31.97 | $31.55 | 7,070 |
| 2019-08-29 | $31.79 | $32.00 | $31.69 | $31.84 | $31.42 | 23,252 |
| 2019-08-28 | $31.23 | $31.49 | $31.23 | $31.45 | $31.04 | 2,420 |
| 2019-08-27 | $31.70 | $31.70 | $31.27 | $31.27 | $30.86 | 13,944 |
| 2019-08-26 | $31.37 | $31.61 | $31.36 | $31.61 | $31.20 | 26,231 |
| 2019-08-23 | $32.00 | $32.11 | $31.16 | $31.22 | $30.81 | 25,919 |
| 2019-08-22 | $32.30 | $32.30 | $31.91 | $32.20 | $31.78 | 1,955 |
| 2019-08-21 | $32.16 | $32.16 | $32.09 | $32.15 | $31.73 | 1,875 |
| 2019-08-20 | $32.18 | $32.29 | $32.06 | $32.06 | $31.64 | 10,366 |
| 2019-08-19 | $32.20 | $32.38 | $32.20 | $32.24 | $31.82 | 3,288 |
| 2019-08-16 | $31.65 | $31.89 | $31.63 | $31.89 | $31.47 | 4,852 |
| 2019-08-15 | $31.38 | $31.56 | $31.24 | $31.43 | $31.02 | 6,265 |
| 2019-08-14 | $32.12 | $32.12 | $31.35 | $31.39 | $30.98 | 24,294 |
| 2019-08-13 | $32.42 | $32.81 | $32.42 | $32.56 | $32.13 | 6,694 |
| 2019-08-12 | $32.45 | $32.45 | $32.05 | $32.27 | $31.85 | 15,210 |
| 2019-08-09 | $33.14 | $33.14 | $32.61 | $32.82 | $32.39 | 6,501 |
| 2019-08-08 | $32.91 | $33.27 | $32.91 | $33.27 | $32.83 | 5,729 |
| 2019-08-07 | $32.60 | $32.85 | $32.33 | $32.75 | $32.32 | 17,126 |
| 2019-08-06 | $32.96 | $32.98 | $32.77 | $32.97 | $32.54 | 14,346 |
| 2019-08-05 | $33.25 | $33.25 | $32.41 | $32.65 | $32.22 | 19,428 |
| 2019-08-02 | $33.62 | $33.85 | $33.57 | $33.85 | $33.41 | 44,998 |
| 2019-08-01 | $34.39 | $34.79 | $33.98 | $34.09 | $33.64 | 74,611 |
| 2019-07-31 | $34.43 | $34.54 | $34.11 | $34.38 | $33.93 | 1,867 |
| 2019-07-30 | $34.51 | $34.64 | $34.51 | $34.58 | $34.13 | 3,585 |
| 2019-07-29 | $34.70 | $34.77 | $34.63 | $34.77 | $34.31 | 6,755 |
| 2019-07-26 | $34.90 | $35.00 | $34.79 | $34.81 | $34.35 | 3,666 |
| 2019-07-25 | $34.60 | $34.61 | $34.43 | $34.48 | $34.03 | 9,947 |
| 2019-07-24 | $33.78 | $34.51 | $33.78 | $34.51 | $34.06 | 2,508 |
| 2019-07-23 | $33.72 | $33.72 | $33.55 | $33.70 | $33.26 | 36,270 |
| 2019-07-22 | $33.78 | $33.89 | $33.72 | $33.72 | $33.28 | 7,934 |
| 2019-07-19 | $34.09 | $34.09 | $33.75 | $33.75 | $33.31 | 2,456 |
| 2019-07-18 | $33.99 | $34.06 | $33.87 | $34.06 | $33.61 | 5,265 |
| 2019-07-17 | $34.60 | $34.60 | $34.25 | $34.25 | $33.80 | 8,895 |
| 2019-07-16 | $34.77 | $34.83 | $34.73 | $34.73 | $34.27 | 11,403 |
| 2019-07-15 | $34.98 | $34.98 | $34.69 | $34.77 | $34.31 | 44,421 |
| 2019-07-12 | $34.80 | $35.03 | $34.78 | $34.99 | $34.53 | 12,538 |
| 2019-07-11 | $34.84 | $34.84 | $34.60 | $34.68 | $34.22 | 6,748 |
| 2019-07-10 | $34.39 | $34.66 | $34.39 | $34.66 | $34.21 | 3,522 |
| 2019-07-09 | $34.21 | $34.44 | $34.21 | $34.42 | $33.97 | 6,547 |
| 2019-07-08 | $34.27 | $34.27 | $34.13 | $34.21 | $33.76 | 3,911 |
| 2019-07-05 | $34.18 | $34.48 | $34.14 | $34.45 | $34.00 | 2,398 |
| 2019-07-03 | $34.14 | $34.29 | $34.14 | $34.29 | $33.84 | 3,709 |
| 2019-07-02 | $33.70 | $33.91 | $33.70 | $33.91 | $33.47 | 5,417 |
| 2019-07-01 | $33.40 | $33.71 | $33.40 | $33.62 | $33.18 | 13,238 |
| 2019-06-28 | $33.04 | $33.22 | $33.00 | $33.22 | $32.78 | 28,709 |
| 2019-06-27 | $32.92 | $33.01 | $32.86 | $33.01 | $32.58 | 3,895 |
| 2019-06-26 | $32.96 | $33.04 | $32.79 | $32.79 | $32.36 | 4,924 |
| 2019-06-25 | $33.50 | $33.50 | $32.80 | $32.82 | $32.39 | 17,151 |
| 2019-06-24 | $33.60 | $33.60 | $33.49 | $33.52 | $33.08 | 42,967 |
| 2019-06-21 | $33.56 | $33.60 | $33.49 | $33.56 | $33.09 | 2,485 |
| 2019-06-20 | $33.87 | $33.87 | $33.49 | $33.77 | $33.29 | 2,328 |
| 2019-06-19 | $33.42 | $33.67 | $33.42 | $33.67 | $33.19 | 919 |
| 2019-06-18 | $33.45 | $33.83 | $33.45 | $33.47 | $33.00 | 6,740 |
| 2019-06-17 | $33.00 | $33.28 | $33.00 | $33.21 | $32.75 | 5,375 |
| 2019-06-14 | $32.90 | $32.92 | $32.88 | $32.88 | $32.42 | 976 |
| 2019-06-13 | $32.89 | $33.11 | $32.88 | $33.10 | $32.64 | 3,968 |
| 2019-06-12 | $32.63 | $32.79 | $32.63 | $32.74 | $32.28 | 35,062 |
| 2019-06-11 | $32.83 | $32.84 | $32.57 | $32.61 | $32.15 | 19,510 |
| 2019-06-10 | $32.81 | $32.95 | $32.59 | $32.69 | $32.23 | 481,149 |
| 2019-06-07 | $32.55 | $32.93 | $32.55 | $32.68 | $32.22 | 29,955 |
| 2019-06-06 | $32.32 | $32.53 | $32.13 | $32.44 | $31.99 | 11,202 |
| 2019-06-05 | $32.58 | $32.58 | $32.21 | $32.32 | $31.87 | 10,048 |
| 2019-06-04 | $31.83 | $32.41 | $31.83 | $32.38 | $31.93 | 10,048 |
| 2019-06-03 | $32.12 | $32.12 | $31.56 | $31.60 | $31.16 | 10,695 |
| 2019-05-31 | $32.15 | $32.16 | $31.95 | $32.15 | $31.70 | 9,487 |
| 2019-05-30 | $32.45 | $32.65 | $32.34 | $32.46 | $32.01 | 16,029 |
| 2019-05-29 | $32.37 | $32.47 | $32.14 | $32.26 | $31.81 | 15,490 |
| 2019-05-28 | $32.72 | $33.02 | $32.58 | $32.58 | $32.12 | 26,474 |
| 2019-05-24 | $32.90 | $32.94 | $32.71 | $32.75 | $32.29 | 3,492 |
| 2019-05-23 | $33.05 | $33.05 | $32.54 | $32.79 | $32.33 | 31,883 |
| 2019-05-22 | $33.48 | $33.48 | $33.25 | $33.27 | $32.80 | 6,241 |
| 2019-05-21 | $33.44 | $33.57 | $33.44 | $33.46 | $32.99 | 3,418 |
| 2019-05-20 | $33.36 | $33.36 | $33.21 | $33.32 | $32.85 | 10,052 |
| 2019-05-17 | $33.60 | $33.85 | $33.59 | $33.65 | $33.18 | 5,339 |
| 2019-05-16 | $33.64 | $33.98 | $33.60 | $33.84 | $33.37 | 5,918 |
| 2019-05-15 | $33.03 | $33.58 | $33.03 | $33.58 | $33.11 | 10,342 |
| 2019-05-14 | $33.28 | $33.33 | $33.19 | $33.19 | $32.73 | 8,394 |
| 2019-05-13 | $33.78 | $33.78 | $32.88 | $33.12 | $32.66 | 43,390 |
| 2019-05-10 | $34.31 | $34.34 | $33.74 | $34.34 | $33.86 | 7,221 |
| 2019-05-09 | $34.15 | $34.39 | $34.01 | $34.35 | $33.87 | 12,276 |
| 2019-05-08 | $34.58 | $34.71 | $34.44 | $34.44 | $33.96 | 11,438 |
| 2019-05-07 | $34.84 | $34.84 | $34.15 | $34.31 | $33.83 | 23,696 |
| 2019-05-06 | $34.07 | $35.17 | $34.07 | $35.03 | $34.54 | 97,116 |
| 2019-05-03 | $34.34 | $34.50 | $34.24 | $34.50 | $34.02 | 6,442 |
| 2019-05-02 | $34.20 | $34.32 | $33.74 | $34.13 | $33.65 | 12,827 |
| 2019-05-01 | $34.74 | $34.82 | $34.49 | $34.49 | $34.01 | 13,278 |
| 2019-04-30 | $34.92 | $34.92 | $34.40 | $34.65 | $34.17 | 96,965 |
| 2019-04-29 | $34.98 | $35.15 | $34.87 | $35.15 | $34.66 | 39,200 |
| 2019-04-26 | $34.46 | $34.86 | $34.46 | $34.86 | $34.37 | 96,741 |
| 2019-04-25 | $34.64 | $34.65 | $34.36 | $34.45 | $33.97 | 45,534 |
| 2019-04-24 | $34.86 | $34.86 | $34.63 | $34.66 | $34.18 | 4,552 |
| 2019-04-23 | $34.41 | $34.91 | $34.41 | $34.84 | $34.35 | 13,296 |
| 2019-04-22 | $34.31 | $34.31 | $34.12 | $34.23 | $33.75 | 10,953 |
| 2019-04-18 | $34.56 | $34.57 | $34.42 | $34.43 | $33.95 | 146,112 |
| 2019-04-17 | $34.61 | $34.61 | $34.48 | $34.55 | $34.07 | 6,944 |
| 2019-04-16 | $34.48 | $34.57 | $34.48 | $34.51 | $34.03 | 2,203 |
| 2019-04-15 | $34.40 | $34.49 | $34.19 | $34.46 | $33.98 | 286,735 |
| 2019-04-12 | $34.55 | $34.55 | $34.21 | $34.39 | $33.91 | 26,909 |
| 2019-04-11 | $34.14 | $34.21 | $34.05 | $34.09 | $33.61 | 4,425 |
| 2019-04-10 | $33.76 | $34.02 | $33.76 | $34.02 | $33.54 | 22,102 |
| 2019-04-09 | $33.45 | $33.68 | $33.45 | $33.62 | $33.15 | 24,587 |
| 2019-04-08 | $33.36 | $33.53 | $33.36 | $33.50 | $33.03 | 5,819 |
| 2019-04-05 | $33.44 | $33.49 | $33.42 | $33.42 | $32.95 | 5,909 |
| 2019-04-04 | $33.22 | $33.39 | $33.15 | $33.24 | $32.78 | 2,881 |
| 2019-04-03 | $32.96 | $33.26 | $32.96 | $33.14 | $32.68 | 3,704 |
| 2019-04-02 | $32.83 | $32.83 | $32.64 | $32.82 | $32.36 | 7,084 |
| 2019-04-01 | $32.67 | $32.78 | $32.67 | $32.78 | $32.32 | 3,680 |
| 2019-03-29 | $32.39 | $32.46 | $32.25 | $32.46 | $32.01 | 28,673 |
| 2019-03-28 | $32.33 | $32.42 | $32.21 | $32.38 | $31.93 | 4,691 |
| 2019-03-27 | $32.22 | $32.29 | $32.18 | $32.28 | $31.83 | 1,503 |
| 2019-03-26 | $32.48 | $32.68 | $32.36 | $32.48 | $32.03 | 11,787 |
| 2019-03-25 | $32.14 | $32.34 | $32.14 | $32.21 | $31.76 | 4,567 |
| 2019-03-22 | $32.77 | $32.77 | $32.11 | $32.11 | $31.66 | 86,936 |
| 2019-03-21 | $32.54 | $32.97 | $32.54 | $32.92 | $32.46 | 4,937 |
| 2019-03-20 | $32.69 | $32.69 | $32.35 | $32.66 | $32.20 | 3,615 |
| 2019-03-19 | $32.79 | $33.02 | $32.73 | $32.73 | $32.27 | 4,545 |
| 2019-03-18 | $32.97 | $33.01 | $32.76 | $32.77 | $32.31 | 6,400 |
| 2019-03-15 | $34.65 | $34.65 | $33.00 | $33.02 | $32.55 | 5,297 |
| 2019-03-14 | $33.07 | $33.12 | $33.01 | $33.01 | $32.55 | 5,052 |
| 2019-03-13 | $33.36 | $33.37 | $33.09 | $33.10 | $32.64 | 4,340 |
| 2019-03-12 | $33.15 | $33.35 | $33.07 | $33.22 | $32.76 | 23,958 |
| 2019-03-11 | $32.71 | $33.02 | $32.71 | $33.02 | $32.56 | 2,352 |
| 2019-03-08 | $32.44 | $32.65 | $32.37 | $32.65 | $32.19 | 4,315 |
| 2019-03-07 | $32.95 | $33.02 | $32.68 | $32.75 | $32.29 | 21,627 |
| 2019-03-06 | $33.31 | $33.31 | $33.18 | $33.26 | $32.79 | 1,868 |
| 2019-03-05 | $33.11 | $33.30 | $33.11 | $33.26 | $32.79 | 9,073 |
| 2019-03-04 | $33.34 | $33.34 | $32.73 | $33.07 | $32.61 | 7,338 |
| 2019-03-01 | $32.92 | $33.20 | $32.92 | $33.18 | $32.72 | 17,775 |
| 2019-02-28 | $32.47 | $32.71 | $32.47 | $32.66 | $32.20 | 9,226 |
| 2019-02-27 | $32.26 | $32.37 | $32.17 | $32.37 | $31.92 | 5,997 |
| 2019-02-26 | $32.11 | $32.39 | $32.11 | $32.31 | $31.86 | 2,302 |
| 2019-02-25 | $32.82 | $32.82 | $32.40 | $32.40 | $31.95 | 68,837 |
| 2019-02-22 | $32.34 | $32.55 | $32.34 | $32.55 | $32.09 | 6,191 |
| 2019-02-21 | $32.26 | $32.28 | $32.16 | $32.20 | $31.75 | 7,242 |
| 2019-02-20 | $32.38 | $32.44 | $32.32 | $32.38 | $31.93 | 25,377 |
| 2019-02-19 | $32.54 | $33.08 | $32.29 | $32.34 | $31.89 | 64,732 |
| 2019-02-15 | $32.28 | $32.39 | $32.28 | $32.34 | $31.89 | 17,394 |
| 2019-02-14 | $31.83 | $32.28 | $31.83 | $32.12 | $31.67 | 17,021 |
| 2019-02-13 | $32.05 | $32.07 | $31.95 | $31.95 | $31.50 | 14,747 |
| 2019-02-12 | $31.62 | $31.84 | $31.62 | $31.84 | $31.39 | 21,187 |
| 2019-02-11 | $31.72 | $31.72 | $31.54 | $31.57 | $31.13 | 7,685 |
| 2019-02-08 | $31.38 | $31.68 | $31.38 | $31.64 | $31.20 | 3,028 |
| 2019-02-07 | $31.58 | $31.61 | $31.16 | $31.56 | $31.12 | 7,984 |
| 2019-02-06 | $32.25 | $32.65 | $31.76 | $31.76 | $31.32 | 8,482 |
| 2019-02-05 | $32.00 | $32.38 | $32.00 | $32.20 | $31.75 | 11,972 |
| 2019-02-04 | $31.79 | $32.00 | $31.67 | $32.00 | $31.55 | 32,217 |
| 2019-02-01 | $31.90 | $31.90 | $31.62 | $31.73 | $31.29 | 31,361 |
| 2019-01-31 | $31.29 | $31.89 | $31.29 | $31.73 | $31.29 | 43,607 |
| 2019-01-30 | $30.75 | $31.31 | $30.75 | $31.17 | $30.73 | 61,648 |
| 2019-01-29 | $31.26 | $31.26 | $31.04 | $31.07 | $30.64 | 89,232 |
| 2019-01-28 | $31.10 | $31.30 | $31.02 | $31.24 | $30.80 | 15,405 |
| 2019-01-25 | $31.04 | $31.40 | $31.04 | $31.40 | $30.96 | 53,850 |
| 2019-01-24 | $30.67 | $30.85 | $30.64 | $30.85 | $30.42 | 10,836 |
| 2019-01-23 | $30.60 | $30.72 | $30.44 | $30.58 | $30.15 | 8,187 |
| 2019-01-22 | $31.11 | $31.11 | $30.37 | $30.51 | $30.08 | 6,861 |
| 2019-01-18 | $31.17 | $31.45 | $31.10 | $31.24 | $30.80 | 38,052 |
| 2019-01-17 | $30.84 | $31.18 | $30.84 | $31.02 | $30.59 | 8,707 |
| 2019-01-16 | $31.01 | $31.19 | $30.89 | $30.89 | $30.46 | 11,904 |
| 2019-01-15 | $30.71 | $31.06 | $30.71 | $30.93 | $30.50 | 4,051 |
| 2019-01-14 | $30.55 | $30.70 | $30.54 | $30.63 | $30.20 | 4,418 |
| 2019-01-11 | $30.53 | $30.65 | $30.51 | $30.58 | $30.15 | 4,277 |
| 2019-01-10 | $30.26 | $30.57 | $30.26 | $30.57 | $30.14 | 8,305 |
| 2019-01-09 | $30.57 | $30.58 | $30.40 | $30.45 | $30.02 | 77,426 |
| 2019-01-08 | $30.13 | $30.45 | $29.92 | $30.43 | $30.00 | 56,337 |
| 2019-01-07 | $29.59 | $29.91 | $29.56 | $29.82 | $29.40 | 2,720 |
| 2019-01-04 | $28.61 | $29.41 | $28.61 | $29.40 | $28.99 | 6,722 |
| 2019-01-03 | $28.78 | $28.78 | $28.23 | $28.42 | $28.02 | 17,525 |
| 2019-01-02 | $28.01 | $28.75 | $28.01 | $28.75 | $28.35 | 5,923 |
| 2018-12-31 | $28.36 | $28.42 | $28.01 | $28.42 | $28.02 | 37,272 |
| 2018-12-28 | $28.38 | $28.54 | $28.01 | $28.22 | $27.83 | 5,785 |
| 2018-12-27 | $27.80 | $28.18 | $27.17 | $28.18 | $27.79 | 7,642 |
| 2018-12-26 | $27.03 | $28.13 | $26.90 | $28.06 | $27.67 | 15,866 |
| 2018-12-24 | $27.12 | $27.32 | $26.83 | $26.83 | $26.45 | 4,089 |
| 2018-12-21 | $28.70 | $28.70 | $27.24 | $27.35 | $26.90 | 14,950 |
| 2018-12-20 | $29.08 | $29.08 | $28.06 | $28.37 | $27.90 | 31,133 |
| 2018-12-19 | $29.68 | $29.99 | $29.19 | $29.24 | $28.75 | 11,213 |
| 2018-12-18 | $29.64 | $29.87 | $29.49 | $29.66 | $29.17 | 23,012 |
| 2018-12-17 | $29.99 | $30.19 | $29.43 | $29.53 | $29.04 | 26,606 |
| 2018-12-14 | $30.29 | $30.52 | $30.26 | $30.26 | $29.76 | 13,430 |
| 2018-12-13 | $30.89 | $30.89 | $30.30 | $30.53 | $30.02 | 8,588 |
| 2018-12-12 | $30.95 | $31.12 | $30.86 | $30.86 | $30.35 | 107,970 |
| 2018-12-11 | $30.63 | $30.80 | $30.31 | $30.44 | $29.94 | 9,121 |
| 2018-12-10 | $30.21 | $30.34 | $29.87 | $30.34 | $29.84 | 3,052 |
| 2018-12-07 | $30.73 | $30.77 | $30.28 | $30.28 | $29.78 | 2,807 |
| 2018-12-06 | $29.63 | $30.67 | $29.63 | $30.67 | $30.16 | 24,603 |
| 2018-12-04 | $31.09 | $31.09 | $30.25 | $30.25 | $29.75 | 7,201 |
| 2018-12-03 | $31.37 | $31.50 | $30.58 | $31.15 | $30.63 | 29,944 |
| 2018-11-30 | $30.90 | $30.90 | $30.64 | $30.84 | $30.33 | 10,302 |
| 2018-11-29 | $30.75 | $31.12 | $30.71 | $30.92 | $30.41 | 8,303 |
| 2018-11-28 | $30.20 | $30.88 | $30.20 | $30.88 | $30.37 | 3,020 |
| 2018-11-27 | $30.14 | $30.23 | $30.13 | $30.16 | $29.66 | 3,931 |
| 2018-11-26 | $30.61 | $30.61 | $29.97 | $30.11 | $29.61 | 5,800 |
| 2018-11-23 | $29.50 | $29.79 | $29.50 | $29.71 | $29.22 | 1,621 |
| 2018-11-21 | $29.43 | $29.93 | $29.43 | $29.77 | $29.28 | 57,455 |
| 2018-11-20 | $29.17 | $29.67 | $28.90 | $29.22 | $28.74 | 63,719 |
| 2018-11-19 | $30.73 | $30.73 | $29.71 | $29.75 | $29.26 | 21,874 |
| 2018-11-16 | $30.71 | $30.85 | $30.60 | $30.85 | $30.34 | 5,177 |
| 2018-11-15 | $30.57 | $30.81 | $30.26 | $30.81 | $30.30 | 65,920 |
| 2018-11-14 | $31.05 | $31.05 | $30.69 | $30.78 | $30.27 | 4,205 |
| 2018-11-13 | $30.83 | $31.08 | $30.66 | $30.75 | $30.24 | 38,532 |
| 2018-11-12 | $31.07 | $31.14 | $30.70 | $30.75 | $30.24 | 363,266 |
| 2018-11-09 | $31.49 | $31.49 | $31.08 | $31.31 | $30.79 | 24,404 |
| 2018-11-08 | $31.74 | $31.95 | $31.45 | $31.48 | $30.96 | 6,595 |
| 2018-11-07 | $31.56 | $31.68 | $31.18 | $31.65 | $31.13 | 25,977 |
| 2018-11-06 | $31.85 | $31.95 | $31.35 | $31.55 | $31.03 | 19,049 |
| 2018-11-05 | $31.33 | $31.56 | $31.04 | $31.32 | $30.80 | 18,569 |
| 2018-11-02 | $31.82 | $32.46 | $31.06 | $31.21 | $30.69 | 24,149 |
| 2018-11-01 | $30.91 | $32.29 | $30.91 | $32.01 | $31.48 | 148,467 |
| 2018-10-31 | $31.98 | $31.98 | $30.82 | $30.92 | $30.41 | 37,929 |
| 2018-10-30 | $30.16 | $30.25 | $29.98 | $30.25 | $29.75 | 1,781 |
| 2018-10-29 | $30.33 | $30.62 | $29.18 | $29.60 | $29.11 | 420,480 |
| 2018-10-26 | $29.94 | $30.00 | $29.66 | $29.78 | $29.29 | 3,787 |
| 2018-10-25 | $30.09 | $30.61 | $30.05 | $30.53 | $30.02 | 5,365 |
| 2018-10-24 | $31.20 | $31.24 | $29.68 | $29.68 | $29.19 | 49,681 |
| 2018-10-23 | $30.87 | $31.35 | $30.80 | $31.34 | $30.82 | 43,822 |
| 2018-10-22 | $31.21 | $31.66 | $31.15 | $31.49 | $30.97 | 5,603 |
| 2018-10-19 | $31.76 | $31.76 | $31.21 | $31.24 | $30.72 | 17,157 |
| 2018-10-18 | $31.71 | $32.01 | $31.27 | $31.97 | $31.44 | 101,679 |
| 2018-10-17 | $31.70 | $31.87 | $31.69 | $31.71 | $31.18 | 5,636 |
| 2018-10-16 | $30.99 | $31.60 | $30.99 | $31.60 | $31.08 | 2,038 |
| 2018-10-15 | $30.66 | $30.86 | $30.56 | $30.86 | $30.35 | 26,073 |
| 2018-10-12 | $30.65 | $30.75 | $30.36 | $30.46 | $29.96 | 5,114 |
| 2018-10-11 | $30.42 | $30.78 | $29.99 | $30.19 | $29.69 | 13,618 |
| 2018-10-10 | $31.58 | $31.58 | $30.45 | $30.45 | $29.95 | 16,172 |
| 2018-10-09 | $32.07 | $32.07 | $31.75 | $31.76 | $31.23 | 3,615 |
| 2018-10-08 | $31.94 | $31.96 | $31.60 | $31.82 | $31.29 | 5,134 |
| 2018-10-05 | $32.48 | $32.51 | $31.82 | $32.00 | $31.47 | 9,948 |
| 2018-10-04 | $32.51 | $32.60 | $32.25 | $32.25 | $31.72 | 2,501 |
| 2018-10-03 | $32.68 | $32.85 | $32.68 | $32.77 | $32.23 | 3,994 |
| 2018-10-02 | $32.55 | $32.57 | $32.45 | $32.45 | $31.91 | 1,465 |
| 2018-10-01 | $33.04 | $33.05 | $32.53 | $32.60 | $32.06 | 6,397 |
| 2018-09-28 | $32.88 | $32.97 | $32.88 | $32.96 | $32.41 | 52,324 |
| 2018-09-27 | $32.87 | $33.00 | $32.82 | $33.00 | $32.45 | 3,092 |
| 2018-09-26 | $32.80 | $33.27 | $32.77 | $33.00 | $32.45 | 6,867 |
| 2018-09-25 | $32.56 | $32.69 | $32.56 | $32.69 | $32.15 | 1,278 |
| 2018-09-24 | $31.90 | $32.49 | $31.90 | $32.42 | $31.88 | 3,279 |
| 2018-09-21 | $32.89 | $32.97 | $32.37 | $32.67 | $32.01 | 1,753 |
| 2018-09-20 | $32.50 | $32.83 | $32.50 | $32.83 | $32.17 | 9,665 |
| 2018-09-19 | $32.44 | $32.50 | $32.38 | $32.46 | $31.80 | 5,348 |
| 2018-09-18 | $32.47 | $32.58 | $32.47 | $32.55 | $31.89 | 14,250 |
| 2018-09-17 | $32.68 | $32.68 | $32.19 | $32.20 | $31.55 | 2,422 |
| 2018-09-14 | $32.74 | $32.84 | $32.68 | $32.68 | $32.02 | 3,689 |
| 2018-09-13 | $32.50 | $32.77 | $32.50 | $32.67 | $32.01 | 5,836 |
| 2018-09-12 | $32.04 | $32.43 | $31.99 | $32.38 | $31.73 | 5,739 |
| 2018-09-11 | $31.78 | $32.17 | $31.78 | $32.14 | $31.49 | 5,059 |
| 2018-09-10 | $32.06 | $32.06 | $31.83 | $31.95 | $31.30 | 18,547 |
| 2018-09-07 | $31.69 | $32.00 | $31.69 | $31.89 | $31.25 | 2,854 |
| 2018-09-06 | $32.00 | $32.01 | $31.74 | $31.80 | $31.16 | 5,040 |
| 2018-09-05 | $32.37 | $32.37 | $31.86 | $32.02 | $31.37 | 27,688 |
| 2018-09-04 | $32.63 | $32.63 | $32.31 | $32.54 | $31.88 | 5,065 |
| 2018-08-31 | $32.65 | $32.69 | $32.61 | $32.64 | $31.98 | 6,882 |
| 2018-08-30 | $32.88 | $32.88 | $32.71 | $32.74 | $32.08 | 65,812 |
| 2018-08-29 | $32.83 | $32.93 | $32.81 | $32.90 | $32.24 | 34,365 |
| 2018-08-28 | $32.92 | $32.92 | $32.56 | $32.82 | $32.16 | 4,441 |
| 2018-08-27 | $32.85 | $32.94 | $32.78 | $32.78 | $32.12 | 1,397 |
| 2018-08-24 | $32.36 | $32.61 | $32.36 | $32.60 | $31.94 | 2,574 |
| 2018-08-23 | $32.30 | $32.41 | $32.24 | $32.29 | $31.64 | 18,129 |
| 2018-08-22 | $32.29 | $32.37 | $32.26 | $32.31 | $31.66 | 5,736 |
| 2018-08-21 | $32.13 | $32.38 | $32.13 | $32.28 | $31.63 | 109,236 |
| 2018-08-20 | $31.97 | $32.06 | $31.87 | $32.01 | $31.36 | 11,175 |
| 2018-08-17 | $31.78 | $31.93 | $31.70 | $31.84 | $31.20 | 3,844 |
| 2018-08-16 | $31.90 | $32.05 | $31.82 | $31.82 | $31.18 | 5,412 |
| 2018-08-15 | $32.05 | $32.12 | $31.53 | $31.82 | $31.18 | 5,585 |
| 2018-08-14 | $32.27 | $32.27 | $32.18 | $32.19 | $31.54 | 5,423 |
| 2018-08-13 | $32.07 | $32.14 | $31.89 | $31.93 | $31.29 | 8,144 |
| 2018-08-10 | $32.20 | $32.24 | $31.90 | $32.04 | $31.39 | 5,809 |
| 2018-08-09 | $32.30 | $32.41 | $32.30 | $32.31 | $31.66 | 4,730 |
| 2018-08-08 | $31.82 | $31.96 | $31.79 | $31.94 | $31.30 | 7,978 |
| 2018-08-07 | $31.76 | $31.76 | $31.56 | $31.57 | $30.93 | 8,766 |
| 2018-08-06 | $31.44 | $31.75 | $31.37 | $31.70 | $31.06 | 20,646 |
| 2018-08-03 | $31.35 | $31.43 | $31.28 | $31.43 | $30.80 | 46,963 |
| 2018-08-02 | $31.22 | $31.34 | $31.07 | $31.31 | $30.68 | 8,285 |
| 2018-08-01 | $31.55 | $31.56 | $31.16 | $31.29 | $30.66 | 104,090 |
| 2018-07-31 | $31.13 | $31.59 | $31.08 | $31.43 | $30.80 | 58,603 |
| 2018-07-30 | $31.55 | $31.55 | $31.06 | $31.09 | $30.46 | 10,468 |
| 2018-07-27 | $32.40 | $32.40 | $31.56 | $31.67 | $31.03 | 6,971 |
| 2018-07-26 | $32.35 | $32.76 | $32.30 | $32.56 | $31.90 | 8,327 |
| 2018-07-25 | $32.24 | $32.87 | $32.23 | $32.81 | $32.15 | 87,313 |
| 2018-07-24 | $32.66 | $32.66 | $32.21 | $32.24 | $31.59 | 31,973 |
| 2018-07-23 | $32.51 | $32.57 | $32.39 | $32.49 | $31.83 | 8,852 |
| 2018-07-20 | $32.68 | $32.68 | $32.58 | $32.58 | $31.92 | 6,067 |
| 2018-07-19 | $32.78 | $32.82 | $32.68 | $32.70 | $32.04 | 7,937 |
| 2018-07-18 | $32.87 | $32.91 | $32.78 | $32.86 | $32.20 | 32,688 |
| 2018-07-17 | $32.79 | $33.06 | $32.79 | $32.92 | $32.26 | 49,776 |
| 2018-07-16 | $33.38 | $33.38 | $33.03 | $33.11 | $32.44 | 37,324 |
| 2018-07-13 | $33.70 | $33.70 | $33.28 | $33.36 | $32.69 | 8,967 |
| 2018-07-12 | $33.35 | $33.50 | $33.24 | $33.49 | $32.81 | 3,657 |
| 2018-07-11 | $33.11 | $33.48 | $33.11 | $33.25 | $32.58 | 25,542 |
| 2018-07-10 | $33.57 | $33.57 | $33.22 | $33.28 | $32.61 | 14,607 |
| 2018-07-09 | $33.43 | $33.53 | $33.10 | $33.46 | $32.78 | 28,091 |
| 2018-07-06 | $32.88 | $33.18 | $32.82 | $33.16 | $32.49 | 13,074 |
| 2018-07-05 | $32.84 | $32.84 | $32.41 | $32.84 | $32.18 | 28,709 |
| 2018-07-03 | $32.76 | $32.78 | $32.36 | $32.40 | $31.75 | 20,203 |
| 2018-07-02 | $32.34 | $32.73 | $32.30 | $32.73 | $32.07 | 51,144 |
| 2018-06-29 | $32.68 | $32.80 | $32.50 | $32.53 | $31.87 | 98,902 |
| 2018-06-28 | $32.21 | $32.68 | $31.76 | $32.68 | $32.02 | 7,691 |
| 2018-06-27 | $32.77 | $32.82 | $32.31 | $32.43 | $31.78 | 12,800 |
| 2018-06-26 | $32.59 | $32.70 | $32.47 | $32.62 | $31.96 | 106,742 |
| 2018-06-25 | $33.27 | $33.27 | $32.39 | $32.64 | $31.98 | 13,261 |
| 2018-06-22 | $33.37 | $33.37 | $33.23 | $33.30 | $32.63 | 9,319 |
| 2018-06-21 | $34.07 | $34.07 | $33.16 | $33.28 | $32.61 | 11,843 |
| 2018-06-20 | $33.50 | $33.77 | $33.49 | $33.68 | $33.00 | 39,608 |
| 2018-06-19 | $33.13 | $33.13 | $32.74 | $33.11 | $32.44 | 16,769 |
| 2018-06-18 | $32.84 | $33.24 | $32.84 | $33.17 | $32.50 | 8,442 |
| 2018-06-15 | $33.02 | $33.13 | $32.85 | $33.08 | $32.37 | 29,248 |
| 2018-06-14 | $32.57 | $32.95 | $32.56 | $32.92 | $32.21 | 97,212 |
| 2018-06-13 | $32.51 | $32.57 | $32.27 | $32.34 | $31.65 | 36,273 |
| 2018-06-12 | $32.05 | $32.24 | $32.04 | $32.04 | $31.35 | 6,663 |
| 2018-06-11 | $31.88 | $31.95 | $31.88 | $31.89 | $31.21 | 3,592 |
| 2018-06-08 | $31.26 | $31.63 | $31.26 | $31.60 | $30.92 | 2,333 |
| 2018-06-07 | $31.53 | $31.54 | $31.29 | $31.40 | $30.73 | 4,095 |
| 2018-06-06 | $31.37 | $31.53 | $31.28 | $31.53 | $30.85 | 6,268 |
| 2018-06-05 | $31.16 | $31.31 | $31.16 | $31.30 | $30.63 | 3,437 |
| 2018-06-04 | $31.29 | $31.29 | $30.90 | $31.11 | $30.44 | 9,193 |
| 2018-06-01 | $30.78 | $30.89 | $30.78 | $30.87 | $30.21 | 2,831 |
| 2018-05-31 | $30.89 | $30.89 | $30.53 | $30.56 | $29.91 | 870 |
| 2018-05-30 | $30.52 | $30.70 | $30.52 | $30.65 | $29.99 | 1,546 |
| 2018-05-29 | $30.47 | $30.58 | $30.25 | $30.35 | $29.70 | 5,944 |
| 2018-05-25 | $30.56 | $30.66 | $30.56 | $30.62 | $29.96 | 2,824 |
| 2018-05-24 | $30.65 | $30.65 | $30.55 | $30.55 | $29.90 | 2,274 |
| 2018-05-23 | $30.39 | $30.62 | $30.38 | $30.62 | $29.96 | 3,595 |
| 2018-05-22 | $30.89 | $30.90 | $30.51 | $30.51 | $29.86 | 4,991 |
| 2018-05-21 | $30.51 | $30.77 | $30.51 | $30.76 | $30.10 | 3,205 |
| 2018-05-18 | $30.23 | $30.36 | $30.23 | $30.35 | $29.70 | 779 |
| 2018-05-17 | $30.27 | $30.45 | $30.19 | $30.19 | $29.54 | 1,503 |
| 2018-05-16 | $30.04 | $30.13 | $30.04 | $30.11 | $29.46 | 1,472 |
| 2018-05-15 | $29.85 | $30.01 | $29.80 | $29.95 | $29.31 | 41,250 |
| 2018-05-14 | $30.09 | $30.25 | $30.09 | $30.20 | $29.55 | 740 |
| 2018-05-11 | $30.13 | $30.22 | $30.03 | $30.04 | $29.40 | 3,187 |
| 2018-05-10 | $30.05 | $30.31 | $30.05 | $30.16 | $29.51 | 7,648 |
| 2018-05-09 | $29.61 | $29.75 | $29.47 | $29.70 | $29.06 | 2,353 |
| 2018-05-08 | $29.57 | $29.59 | $29.41 | $29.47 | $28.84 | 6,498 |
| 2018-05-07 | $29.33 | $29.50 | $29.33 | $29.50 | $28.87 | 6,411 |
| 2018-05-04 | $28.56 | $29.15 | $28.56 | $29.15 | $28.53 | 8,238 |
| 2018-05-03 | $28.74 | $28.74 | $28.36 | $28.69 | $28.08 | 43,195 |
| 2018-05-02 | $28.99 | $29.07 | $28.88 | $28.89 | $28.27 | 2,244 |
| 2018-05-01 | $29.09 | $29.09 | $28.83 | $28.85 | $28.23 | 29,040 |
| 2018-04-30 | $29.09 | $29.30 | $29.06 | $29.18 | $28.55 | 2,059 |
| 2018-04-27 | $29.41 | $29.41 | $29.10 | $29.10 | $28.48 | 30,357 |
| 2018-04-26 | $29.46 | $29.54 | $29.42 | $29.51 | $28.88 | 4,211 |
| 2018-04-25 | $29.33 | $29.36 | $29.05 | $29.27 | $28.64 | 5,800 |
| 2018-04-24 | $29.80 | $29.80 | $29.20 | $29.28 | $28.65 | 7,875 |
| 2018-04-23 | $30.02 | $30.02 | $29.78 | $29.78 | $29.14 | 2,324 |
| 2018-04-20 | $30.16 | $30.23 | $29.90 | $29.90 | $29.26 | 8,584 |
| 2018-04-19 | $30.26 | $30.33 | $30.21 | $30.27 | $29.62 | 6,643 |
| 2018-04-18 | $30.21 | $30.30 | $30.13 | $30.23 | $29.58 | 12,160 |
| 2018-04-17 | $29.89 | $30.25 | $29.89 | $30.20 | $29.55 | 45,526 |
| 2018-04-16 | $29.41 | $29.58 | $29.35 | $29.54 | $28.91 | 2,121 |
| 2018-04-13 | $29.52 | $29.54 | $29.35 | $29.36 | $28.73 | 2,109 |
| 2018-04-12 | $29.49 | $29.49 | $29.30 | $29.40 | $28.77 | 3,485 |
| 2018-04-11 | $29.31 | $29.48 | $29.16 | $29.34 | $28.71 | 27,663 |
| 2018-04-10 | $29.35 | $29.54 | $29.31 | $29.50 | $28.87 | 9,751 |
| 2018-04-09 | $29.14 | $29.41 | $29.01 | $29.03 | $28.41 | 12,557 |
| 2018-04-06 | $29.34 | $29.36 | $28.93 | $28.93 | $28.31 | 2,926 |
| 2018-04-05 | $29.27 | $29.38 | $29.24 | $29.34 | $28.71 | 6,194 |
| 2018-04-04 | $28.50 | $29.17 | $28.50 | $29.17 | $28.54 | 20,211 |
| 2018-04-03 | $28.86 | $28.89 | $28.65 | $28.83 | $28.21 | 44,727 |
| 2018-04-02 | $29.34 | $29.34 | $28.59 | $28.73 | $28.11 | 27,670 |
| 2018-03-29 | $29.14 | $29.48 | $29.14 | $29.34 | $28.71 | 9,440 |
| 2018-03-28 | $29.17 | $29.36 | $28.95 | $29.03 | $28.41 | 33,994 |
| 2018-03-27 | $30.14 | $30.14 | $29.18 | $29.28 | $28.65 | 13,637 |
| 2018-03-26 | $29.80 | $30.09 | $29.42 | $30.09 | $29.45 | 52,187 |
| 2018-03-23 | $29.93 | $29.96 | $29.43 | $29.43 | $28.80 | 13,502 |
| 2018-03-22 | $30.30 | $30.35 | $29.94 | $29.94 | $29.30 | 77,989 |
| 2018-03-21 | $30.55 | $30.84 | $30.55 | $30.66 | $30.00 | 9,979 |
| 2018-03-20 | $30.53 | $30.78 | $30.38 | $30.50 | $29.85 | 10,535 |
| 2018-03-19 | $31.29 | $31.29 | $30.60 | $30.73 | $30.07 | 4,314 |
| 2018-03-16 | $31.52 | $31.52 | $31.43 | $31.50 | $30.79 | 2,586 |
| 2018-03-15 | $31.51 | $31.51 | $31.37 | $31.47 | $30.76 | 18,492 |
| 2018-03-14 | $31.43 | $31.65 | $31.39 | $31.63 | $30.92 | 36,805 |
| 2018-03-13 | $31.75 | $31.75 | $31.33 | $31.33 | $30.63 | 3,801 |
| 2018-03-12 | $31.86 | $31.86 | $31.67 | $31.76 | $31.05 | 10,390 |
| 2018-03-09 | $31.40 | $31.69 | $31.34 | $31.69 | $30.98 | 25,656 |
| 2018-03-08 | $31.20 | $31.28 | $31.19 | $31.24 | $30.54 | 3,188 |
| 2018-03-07 | $31.10 | $31.32 | $31.06 | $31.32 | $30.62 | 6,110 |
| 2018-03-06 | $31.10 | $31.29 | $30.91 | $31.28 | $30.58 | 6,265 |
| 2018-03-05 | $30.48 | $31.05 | $30.48 | $31.05 | $30.35 | 4,935 |
| 2018-03-02 | $29.94 | $30.68 | $29.94 | $30.66 | $29.97 | 4,462 |
| 2018-03-01 | $30.48 | $30.61 | $29.94 | $30.14 | $29.46 | 21,028 |
| 2018-02-28 | $30.79 | $30.87 | $30.66 | $30.66 | $29.97 | 3,978 |
| 2018-02-27 | $31.28 | $31.28 | $30.79 | $30.79 | $30.10 | 14,234 |
| 2018-02-26 | $31.14 | $31.30 | $31.09 | $31.26 | $30.56 | 35,792 |
| 2018-02-23 | $30.59 | $30.96 | $30.54 | $30.95 | $30.26 | 10,254 |
| 2018-02-22 | $30.80 | $30.80 | $30.52 | $30.56 | $29.87 | 54,193 |
| 2018-02-21 | $30.71 | $31.15 | $30.71 | $30.75 | $30.06 | 16,918 |
| 2018-02-20 | $30.66 | $31.00 | $30.66 | $30.70 | $30.01 | 8,975 |
| 2018-02-16 | $30.76 | $30.95 | $30.71 | $30.82 | $30.13 | 22,130 |
| 2018-02-15 | $30.80 | $30.85 | $30.39 | $30.83 | $30.14 | 26,386 |
| 2018-02-14 | $30.38 | $30.75 | $30.38 | $30.72 | $30.03 | 120,011 |
| 2018-02-13 | $29.64 | $30.20 | $29.64 | $30.13 | $29.45 | 31,952 |
| 2018-02-12 | $29.70 | $29.84 | $29.45 | $29.81 | $29.14 | 2,480 |
| 2018-02-09 | $29.50 | $29.51 | $28.61 | $29.51 | $28.85 | 47,184 |
| 2018-02-08 | $30.05 | $30.17 | $29.31 | $29.32 | $28.66 | 52,652 |
| 2018-02-07 | $29.73 | $29.99 | $29.64 | $29.65 | $28.98 | 5,077 |
| 2018-02-06 | $28.75 | $29.71 | $28.27 | $29.71 | $29.04 | 8,864 |
| 2018-02-05 | $29.96 | $30.14 | $29.22 | $29.35 | $28.69 | 6,452 |
| 2018-02-02 | $30.53 | $30.53 | $30.22 | $30.28 | $29.60 | 2,315 |
| 2018-02-01 | $30.71 | $30.83 | $30.65 | $30.72 | $30.03 | 56,728 |
| 2018-01-31 | $30.85 | $30.85 | $30.51 | $30.52 | $29.84 | 3,582 |
| 2018-01-30 | $30.76 | $30.84 | $30.67 | $30.72 | $30.03 | 6,973 |
| 2018-01-29 | $31.00 | $31.03 | $30.86 | $30.86 | $30.17 | 8,560 |
| 2018-01-26 | $30.74 | $30.95 | $30.64 | $30.93 | $30.24 | 9,240 |
| 2018-01-25 | $30.47 | $30.57 | $30.41 | $30.49 | $29.81 | 4,438 |
| 2018-01-24 | $30.50 | $30.50 | $30.33 | $30.39 | $29.71 | 1,173 |
| 2018-01-23 | $30.24 | $30.39 | $30.21 | $30.39 | $29.71 | 18,004 |
| 2018-01-22 | $29.79 | $30.12 | $29.75 | $30.11 | $29.43 | 48,704 |
| 2018-01-19 | $29.63 | $29.76 | $29.63 | $29.76 | $29.09 | 11,329 |
| 2018-01-18 | $29.42 | $29.61 | $29.42 | $29.57 | $28.91 | 35,804 |
| 2018-01-17 | $28.92 | $29.57 | $28.88 | $29.52 | $28.86 | 31,654 |
| 2018-01-16 | $29.50 | $29.63 | $29.19 | $29.19 | $28.54 | 10,507 |
| 2018-01-12 | $29.40 | $29.49 | $29.39 | $29.49 | $28.83 | 3,896 |
| 2018-01-11 | $29.02 | $29.28 | $29.02 | $29.26 | $28.60 | 158,024 |
| 2018-01-10 | $28.88 | $28.94 | $28.85 | $28.92 | $28.27 | 3,991 |
| 2018-01-09 | $28.99 | $29.01 | $28.85 | $28.89 | $28.24 | 6,414 |
| 2018-01-08 | $28.80 | $28.94 | $28.80 | $28.91 | $28.26 | 5,436 |
| 2018-01-05 | $28.76 | $28.88 | $28.65 | $28.88 | $28.23 | 22,775 |
| 2018-01-04 | $28.72 | $28.72 | $28.53 | $28.62 | $27.98 | 5,638 |
| 2018-01-03 | $28.57 | $28.67 | $28.57 | $28.61 | $27.97 | 4,512 |
| 2018-01-02 | $28.15 | $28.56 | $28.15 | $28.52 | $27.88 | 28,814 |
| 2017-12-29 | $28.30 | $28.30 | $28.11 | $28.11 | $27.48 | 1,851 |
| 2017-12-28 | $28.36 | $28.36 | $28.24 | $28.24 | $27.61 | 4,989 |
| 2017-12-27 | $28.29 | $28.33 | $28.25 | $28.25 | $27.62 | 14,574 |
| 2017-12-26 | $28.45 | $28.48 | $28.36 | $28.36 | $27.72 | 3,254 |
| 2017-12-22 | $28.48 | $28.49 | $28.43 | $28.46 | $27.82 | 5,503 |
| 2017-12-21 | $28.56 | $28.64 | $28.54 | $28.58 | $27.94 | 8,762 |
| 2017-12-20 | $28.58 | $28.58 | $28.30 | $28.40 | $27.76 | 12,362 |
| 2017-12-19 | $28.60 | $28.60 | $28.47 | $28.47 | $27.83 | 4,228 |
| 2017-12-18 | $28.25 | $28.57 | $28.25 | $28.54 | $27.90 | 4,775 |
| 2017-12-15 | $28.09 | $28.21 | $28.09 | $28.16 | $27.53 | 11,753 |
| 2017-12-14 | $28.03 | $28.11 | $27.94 | $28.00 | $27.37 | 6,079 |
| 2017-12-13 | $27.81 | $27.90 | $27.81 | $27.86 | $27.23 | 2,850 |
| 2017-12-12 | $28.04 | $28.04 | $27.80 | $27.81 | $27.19 | 13,708 |
| 2017-12-11 | $27.79 | $28.05 | $27.79 | $27.99 | $27.36 | 3,218 |
| 2017-12-08 | $28.02 | $28.02 | $27.76 | $27.83 | $27.21 | 15,650 |
| 2017-12-07 | $27.74 | $28.01 | $27.70 | $27.86 | $27.23 | 5,390 |
| 2017-12-06 | $27.81 | $27.84 | $27.74 | $27.79 | $27.17 | 4,121 |
| 2017-12-05 | $27.84 | $28.04 | $27.84 | $27.88 | $27.25 | 34,306 |
| 2017-12-04 | $27.93 | $28.03 | $27.88 | $27.92 | $27.29 | 3,481 |
| 2017-12-01 | $27.58 | $27.79 | $27.31 | $27.76 | $27.14 | 33,507 |
| 2017-11-30 | $27.77 | $27.82 | $27.69 | $27.69 | $27.07 | 2,790 |
| 2017-11-29 | $27.96 | $27.99 | $27.83 | $27.85 | $27.23 | 3,819 |
| 2017-11-28 | $27.65 | $28.02 | $27.63 | $28.02 | $27.39 | 3,332 |
| 2017-11-27 | $27.92 | $27.92 | $27.75 | $27.81 | $27.19 | 11,503 |
| 2017-11-24 | $27.49 | $27.88 | $27.49 | $27.85 | $27.23 | 17,289 |
| 2017-11-22 | $27.88 | $27.90 | $27.81 | $27.85 | $27.23 | 34,695 |
| 2017-11-21 | $27.72 | $27.86 | $27.68 | $27.84 | $27.22 | 140,259 |
| 2017-11-20 | $27.64 | $27.76 | $27.59 | $27.60 | $26.98 | 60,311 |
| 2017-11-17 | $27.35 | $27.75 | $27.35 | $27.71 | $27.08 | 12,073 |
| 2017-11-16 | $27.36 | $27.47 | $27.36 | $27.47 | $26.85 | 1,247 |
| 2017-11-15 | $26.92 | $27.07 | $26.92 | $27.07 | $26.46 | 1,748 |
| 2017-11-14 | $27.07 | $27.11 | $27.06 | $27.11 | $26.50 | 4,627 |
| 2017-11-13 | $27.09 | $27.20 | $27.06 | $27.20 | $26.59 | 6,477 |
| 2017-11-10 | $27.18 | $27.37 | $27.18 | $27.22 | $26.61 | 9,750 |
| 2017-11-09 | $26.96 | $27.28 | $26.88 | $27.20 | $26.59 | 19,302 |
| 2017-11-08 | $27.07 | $27.13 | $27.02 | $27.04 | $26.43 | 4,326 |
| 2017-11-07 | $27.39 | $27.47 | $27.17 | $27.17 | $26.56 | 4,568 |
| 2017-11-06 | $27.00 | $27.36 | $27.00 | $27.30 | $26.69 | 217,986 |
| 2017-11-03 | $26.94 | $27.06 | $26.87 | $26.99 | $26.38 | 9,052 |
| 2017-11-02 | $27.20 | $27.50 | $26.94 | $26.99 | $26.38 | 323,917 |
| 2017-11-01 | $27.31 | $27.37 | $27.21 | $27.25 | $26.64 | 3,802 |
| 2017-10-31 | $27.09 | $27.18 | $27.03 | $27.14 | $26.53 | 483,100 |
| 2017-10-30 | $27.23 | $27.29 | $27.15 | $27.17 | $26.56 | 7,675 |
| 2017-10-27 | $26.97 | $27.29 | $26.97 | $27.29 | $26.68 | 17,470 |
| 2017-10-26 | $27.57 | $27.57 | $27.28 | $27.28 | $26.67 | 37,489 |
| 2017-10-25 | $27.45 | $27.45 | $27.07 | $27.24 | $26.63 | 20,645 |
| 2017-10-24 | $27.44 | $27.46 | $27.37 | $27.43 | $26.81 | 2,322 |
| 2017-10-23 | $27.97 | $27.99 | $27.55 | $27.55 | $26.93 | 5,013 |
| 2017-10-20 | $27.88 | $27.98 | $27.87 | $27.90 | $27.27 | 3,046 |
| 2017-10-19 | $27.76 | $27.96 | $27.61 | $27.78 | $27.16 | 100,392 |
| 2017-10-18 | $27.82 | $27.96 | $27.81 | $27.89 | $27.26 | 110,736 |
| 2017-10-17 | $27.84 | $27.92 | $27.76 | $27.79 | $27.17 | 2,918 |
| 2017-10-16 | $27.82 | $27.86 | $27.71 | $27.81 | $27.19 | 15,947 |
| 2017-10-13 | $27.65 | $27.83 | $27.65 | $27.77 | $27.15 | 12,625 |
| 2017-10-12 | $27.95 | $27.95 | $27.62 | $27.63 | $27.01 | 14,328 |
| 2017-10-11 | $28.02 | $28.04 | $27.95 | $28.04 | $27.41 | 9,036 |
| 2017-10-10 | $28.15 | $28.17 | $28.00 | $28.03 | $27.40 | 18,622 |
| 2017-10-09 | $28.19 | $28.25 | $28.04 | $28.05 | $27.42 | 8,887 |
| 2017-10-06 | $28.40 | $28.50 | $28.00 | $28.30 | $27.67 | 4,105 |
| 2017-10-05 | $28.35 | $28.44 | $28.33 | $28.43 | $27.79 | 18,879 |
| 2017-10-04 | $28.05 | $28.37 | $28.05 | $28.30 | $27.67 | 7,043 |
| 2017-10-03 | $27.92 | $28.08 | $27.91 | $28.06 | $27.43 | 35,361 |
| 2017-10-02 | $27.91 | $27.96 | $27.85 | $27.85 | $27.23 | 29,159 |
| 2017-09-29 | $27.63 | $27.84 | $27.63 | $27.83 | $27.21 | 32,370 |
| 2017-09-28 | $27.65 | $27.67 | $27.57 | $27.64 | $27.02 | 6,712 |
| 2017-09-27 | $27.54 | $27.77 | $27.47 | $27.72 | $27.10 | 9,501 |
| 2017-09-26 | $27.44 | $27.47 | $27.41 | $27.42 | $26.80 | 5,357 |
| 2017-09-25 | $27.48 | $27.55 | $27.39 | $27.49 | $26.87 | 7,797 |
| 2017-09-22 | $27.46 | $27.57 | $27.46 | $27.52 | $26.90 | 37,411 |
| 2017-09-21 | $27.45 | $27.49 | $27.36 | $27.40 | $26.79 | 24,367 |
| 2017-09-20 | $27.42 | $27.53 | $27.40 | $27.46 | $26.84 | 12,340 |
| 2017-09-19 | $27.32 | $27.37 | $27.26 | $27.35 | $26.74 | 21,230 |
| 2017-09-18 | $27.27 | $27.43 | $27.22 | $27.30 | $26.69 | 83,725 |
| 2017-09-15 | $27.09 | $27.33 | $27.07 | $27.33 | $26.68 | 25,910 |
| 2017-09-14 | $27.30 | $27.32 | $27.16 | $27.20 | $26.55 | 43,511 |
| 2017-09-13 | $27.44 | $27.45 | $27.36 | $27.41 | $26.76 | 91,712 |
| 2017-09-12 | $27.31 | $27.46 | $27.28 | $27.41 | $26.76 | 124,570 |
| 2017-09-11 | $27.30 | $27.48 | $27.29 | $27.33 | $26.67 | 674,754 |
| 2017-09-08 | $27.41 | $27.41 | $27.20 | $27.24 | $26.59 | 7,617 |
| 2017-09-07 | $27.77 | $27.77 | $27.44 | $27.46 | $26.81 | 29,938 |
| 2017-09-06 | $27.72 | $27.82 | $27.67 | $27.82 | $27.16 | 4,424 |
| 2017-09-05 | $27.80 | $27.83 | $27.53 | $27.63 | $26.97 | 12,215 |
| 2017-09-01 | $27.85 | $27.97 | $27.85 | $27.97 | $27.30 | 3,273 |
| 2017-08-31 | $27.73 | $27.75 | $27.70 | $27.73 | $27.07 | 11,089 |
| 2017-08-30 | $27.53 | $27.73 | $27.45 | $27.67 | $27.02 | 35,191 |
| 2017-08-29 | $27.38 | $27.50 | $27.31 | $27.47 | $26.82 | 5,575 |
| 2017-08-28 | $27.48 | $27.49 | $27.41 | $27.46 | $26.81 | 2,818 |
| 2017-08-25 | $27.41 | $27.50 | $27.41 | $27.45 | $26.80 | 5,827 |
| 2017-08-24 | $27.29 | $27.47 | $27.29 | $27.37 | $26.72 | 29,364 |
| 2017-08-23 | $27.40 | $27.40 | $27.32 | $27.32 | $26.67 | 3,266 |
| 2017-08-22 | $27.43 | $27.58 | $27.40 | $27.58 | $26.92 | 7,775 |
| 2017-08-21 | $27.15 | $27.25 | $27.15 | $27.25 | $26.60 | 2,979 |
| 2017-08-18 | $27.30 | $27.38 | $27.25 | $27.25 | $26.60 | 4,150 |
| 2017-08-17 | $27.65 | $27.65 | $27.29 | $27.29 | $26.64 | 18,998 |
| 2017-08-16 | $27.64 | $27.73 | $27.64 | $27.67 | $27.02 | 5,545 |
| 2017-08-15 | $27.77 | $27.77 | $27.68 | $27.69 | $27.03 | 13,706 |
| 2017-08-14 | $27.88 | $27.98 | $27.76 | $27.76 | $27.10 | 8,800 |
| 2017-08-11 | $27.63 | $27.81 | $27.58 | $27.81 | $27.15 | 8,870 |
| 2017-08-10 | $27.79 | $28.01 | $27.57 | $27.57 | $26.91 | 38,173 |
| 2017-08-09 | $27.82 | $27.94 | $27.80 | $27.94 | $27.27 | 3,106 |
| 2017-08-08 | $28.41 | $28.41 | $28.04 | $28.07 | $27.40 | 10,730 |
| 2017-08-07 | $28.26 | $28.34 | $28.25 | $28.31 | $27.63 | 3,697 |
| 2017-08-04 | $28.38 | $28.38 | $28.22 | $28.29 | $27.61 | 5,849 |
| 2017-08-03 | $28.58 | $28.72 | $28.49 | $28.49 | $27.81 | 7,306 |
| 2017-08-02 | $28.88 | $28.90 | $28.48 | $28.63 | $27.95 | 152,266 |
| 2017-08-01 | $29.40 | $29.40 | $28.90 | $29.08 | $28.39 | 7,922 |
| 2017-07-31 | $29.49 | $29.49 | $28.87 | $28.98 | $28.29 | 17,001 |
| 2017-07-28 | $29.23 | $29.33 | $29.19 | $29.33 | $28.63 | 4,597 |
| 2017-07-27 | $28.99 | $29.25 | $28.99 | $29.25 | $28.55 | 4,277 |
| 2017-07-26 | $28.88 | $28.98 | $28.74 | $28.89 | $28.20 | 6,528 |
| 2017-07-25 | $28.80 | $28.90 | $28.72 | $28.77 | $28.09 | 13,389 |
| 2017-07-24 | $28.97 | $28.97 | $28.76 | $28.87 | $28.18 | 17,120 |
| 2017-07-21 | $29.01 | $29.01 | $28.78 | $28.86 | $28.17 | 13,492 |
| 2017-07-20 | $28.80 | $28.97 | $28.76 | $28.87 | $28.18 | 5,373 |
| 2017-07-19 | $28.59 | $28.81 | $28.59 | $28.71 | $28.03 | 17,738 |
| 2017-07-18 | $28.31 | $28.36 | $28.12 | $28.28 | $27.60 | 8,265 |
| 2017-07-17 | $28.17 | $28.27 | $28.17 | $28.26 | $27.59 | 233,102 |
| 2017-07-14 | $27.91 | $28.19 | $27.91 | $28.13 | $27.46 | 34,567 |
| 2017-07-13 | $27.90 | $28.06 | $27.90 | $27.93 | $27.26 | 4,221 |
| 2017-07-12 | $27.96 | $28.10 | $27.94 | $27.94 | $27.27 | 2,357 |
| 2017-07-11 | $27.80 | $27.92 | $27.79 | $27.86 | $27.20 | 41,505 |
| 2017-07-10 | $27.75 | $27.91 | $27.68 | $27.87 | $27.21 | 6,242 |
| 2017-07-07 | $27.68 | $27.72 | $27.67 | $27.72 | $27.06 | 2,816 |
| 2017-07-06 | $27.66 | $27.73 | $27.63 | $27.63 | $26.97 | 4,654 |
| 2017-07-05 | $28.00 | $28.00 | $27.79 | $27.80 | $27.14 | 16,360 |
| 2017-07-03 | $27.95 | $28.16 | $27.94 | $27.98 | $27.31 | 4,800 |
| 2017-06-30 | $27.69 | $27.85 | $27.66 | $27.85 | $27.19 | 7,893 |
| 2017-06-29 | $28.00 | $28.01 | $27.63 | $27.75 | $27.09 | 4,473 |
| 2017-06-28 | $27.73 | $28.15 | $27.73 | $28.10 | $27.43 | 31,973 |
| 2017-06-27 | $27.84 | $27.92 | $27.69 | $27.69 | $27.03 | 5,095 |
| 2017-06-26 | $27.79 | $27.96 | $27.66 | $27.89 | $27.23 | 9,159 |
| 2017-06-23 | $27.36 | $27.60 | $27.36 | $27.60 | $26.94 | 11,160 |
| 2017-06-22 | $27.44 | $27.45 | $27.33 | $27.33 | $26.68 | 27,507 |
| 2017-06-21 | $27.36 | $27.43 | $27.21 | $27.41 | $26.76 | 1,155,941 |
| 2017-06-20 | $27.75 | $27.82 | $27.28 | $27.28 | $26.63 | 9,339 |
| 2017-06-19 | $27.86 | $27.92 | $27.83 | $27.84 | $27.18 | 3,618 |
| 2017-06-16 | $27.67 | $27.67 | $27.49 | $27.63 | $26.97 | 2,541 |
| 2017-06-15 | $27.55 | $27.72 | $27.46 | $27.72 | $27.01 | 9,666 |
| 2017-06-14 | $27.80 | $27.80 | $27.63 | $27.67 | $26.96 | 25,252 |
| 2017-06-13 | $27.76 | $27.89 | $27.76 | $27.87 | $27.15 | 9,069 |
| 2017-06-12 | $27.69 | $27.80 | $27.64 | $27.75 | $27.04 | 26,291 |
| 2017-06-09 | $27.65 | $27.74 | $27.55 | $27.60 | $26.89 | 26,637 |
| 2017-06-08 | $27.54 | $27.61 | $27.40 | $27.60 | $26.89 | 8,383 |
| 2017-06-07 | $27.35 | $27.40 | $27.23 | $27.38 | $26.68 | 6,956 |
| 2017-06-06 | $27.30 | $27.36 | $27.23 | $27.23 | $26.53 | 10,625 |
| 2017-06-05 | $27.41 | $27.52 | $27.40 | $27.49 | $26.78 | 5,345 |
| 2017-06-02 | $27.58 | $27.63 | $27.49 | $27.52 | $26.81 | 22,749 |
| 2017-06-01 | $27.28 | $27.54 | $27.25 | $27.54 | $26.83 | 52,413 |
| 2017-05-31 | $27.16 | $27.16 | $26.93 | $27.10 | $26.40 | 15,555 |
| 2017-05-30 | $27.09 | $27.26 | $27.09 | $27.14 | $26.44 | 7,954 |
| 2017-05-26 | $27.01 | $27.14 | $26.93 | $27.14 | $26.44 | 20,039 |
| 2017-05-25 | $26.89 | $27.07 | $26.89 | $26.98 | $26.29 | 18,905 |
| 2017-05-24 | $26.85 | $26.95 | $26.83 | $26.90 | $26.21 | 89,216 |
| 2017-05-23 | $26.93 | $26.93 | $26.75 | $26.85 | $26.16 | 13,074 |
| 2017-05-22 | $26.74 | $26.85 | $26.74 | $26.84 | $26.15 | 6,348 |
| 2017-05-19 | $26.50 | $26.75 | $26.50 | $26.69 | $26.00 | 17,845 |
| 2017-05-18 | $26.21 | $26.52 | $26.19 | $26.44 | $25.76 | 10,145 |
| 2017-05-17 | $26.54 | $26.55 | $26.25 | $26.25 | $25.58 | 37,193 |
| 2017-05-16 | $26.98 | $27.11 | $26.77 | $26.82 | $26.13 | 13,726 |
| 2017-05-15 | $26.97 | $27.17 | $26.92 | $26.93 | $26.24 | 47,138 |
| 2017-05-12 | $27.12 | $27.12 | $26.96 | $26.96 | $26.27 | 10,027 |
| 2017-05-11 | $27.09 | $27.20 | $26.95 | $27.15 | $26.45 | 7,532 |
| 2017-05-10 | $27.10 | $27.20 | $26.75 | $27.16 | $26.47 | 10,643 |
| 2017-05-09 | $27.47 | $27.50 | $27.27 | $27.44 | $26.74 | 23,520 |
| 2017-05-08 | $27.65 | $27.75 | $27.29 | $27.39 | $26.69 | 476,361 |
| 2017-05-05 | $27.51 | $27.68 | $27.45 | $27.68 | $26.97 | 8,386 |
| 2017-05-04 | $27.36 | $27.40 | $27.13 | $27.40 | $26.70 | 67,884 |
| 2017-05-03 | $27.85 | $27.85 | $27.35 | $27.40 | $26.70 | 13,523 |
| 2017-05-02 | $28.06 | $28.09 | $27.74 | $27.87 | $27.15 | 8,008 |
| 2017-05-01 | $28.07 | $28.07 | $27.84 | $27.96 | $27.24 | 10,124 |
| 2017-04-28 | $28.34 | $28.34 | $27.92 | $28.00 | $27.28 | 7,537 |
| 2017-04-27 | $28.24 | $28.33 | $28.15 | $28.30 | $27.57 | 10,885 |
| 2017-04-26 | $28.10 | $28.35 | $28.10 | $28.20 | $27.48 | 14,798 |
| 2017-04-25 | $27.96 | $28.19 | $27.96 | $28.12 | $27.40 | 34,803 |
| 2017-04-24 | $27.98 | $28.04 | $27.83 | $27.83 | $27.12 | 21,572 |
| 2017-04-21 | $27.80 | $27.84 | $27.69 | $27.77 | $27.06 | 90,670 |
| 2017-04-20 | $27.72 | $27.94 | $27.72 | $27.92 | $27.20 | 6,865 |
| 2017-04-19 | $27.60 | $27.64 | $27.53 | $27.59 | $26.88 | 5,975 |
| 2017-04-18 | $27.25 | $27.40 | $27.20 | $27.40 | $26.70 | 8,065 |
| 2017-04-17 | $27.26 | $27.37 | $27.24 | $27.34 | $26.63 | 39,585 |
| 2017-04-13 | $27.49 | $27.52 | $27.24 | $27.26 | $26.56 | 4,858 |
| 2017-04-12 | $27.70 | $27.70 | $27.52 | $27.55 | $26.84 | 3,240 |
| 2017-04-11 | $27.67 | $27.67 | $27.52 | $27.67 | $26.96 | 8,292 |
| 2017-04-10 | $27.69 | $27.75 | $27.61 | $27.74 | $27.03 | 2,792 |
| 2017-04-07 | $27.66 | $27.73 | $27.60 | $27.65 | $26.94 | 2,495 |
| 2017-04-06 | $27.53 | $27.76 | $27.50 | $27.71 | $27.00 | 3,244 |
| 2017-04-05 | $27.87 | $28.00 | $27.62 | $27.62 | $26.91 | 9,524 |
| 2017-04-04 | $27.43 | $27.76 | $27.43 | $27.72 | $27.01 | 8,655 |
| 2017-04-03 | $27.79 | $27.79 | $27.48 | $27.56 | $26.85 | 5,673 |
| 2017-03-31 | $27.69 | $27.82 | $27.69 | $27.75 | $27.04 | 5,833 |
| 2017-03-30 | $27.55 | $27.72 | $27.55 | $27.71 | $27.00 | 6,529 |
| 2017-03-29 | $27.27 | $27.52 | $27.27 | $27.49 | $26.78 | 8,087 |
| 2017-03-28 | $27.29 | $27.44 | $27.18 | $27.38 | $26.68 | 8,131 |
| 2017-03-27 | $27.20 | $27.32 | $27.01 | $27.27 | $26.57 | 19,766 |
| 2017-03-24 | $27.28 | $27.39 | $27.14 | $27.24 | $26.54 | 12,510 |
| 2017-03-23 | $27.15 | $27.44 | $27.15 | $27.22 | $26.52 | 26,880 |
| 2017-03-22 | $27.13 | $27.21 | $27.06 | $27.18 | $26.48 | 11,290 |
| 2017-03-21 | $27.70 | $27.70 | $27.11 | $27.12 | $26.42 | 11,597 |
| 2017-03-20 | $27.62 | $27.64 | $27.52 | $27.58 | $26.87 | 5,963 |
| 2017-03-17 | $27.65 | $27.67 | $27.55 | $27.63 | $26.92 | 11,285 |
| 2017-03-16 | $27.62 | $27.79 | $27.58 | $27.61 | $26.90 | 12,331 |
| 2017-03-15 | $27.60 | $27.74 | $27.52 | $27.65 | $26.94 | 10,450 |
| 2017-03-14 | $27.55 | $27.56 | $27.39 | $27.53 | $26.82 | 18,658 |
| 2017-03-13 | $27.55 | $27.65 | $27.53 | $27.60 | $26.89 | 8,321 |
| 2017-03-10 | $27.58 | $27.58 | $27.35 | $27.47 | $26.76 | 9,991 |
| 2017-03-09 | $27.48 | $27.64 | $27.38 | $27.50 | $26.79 | 64,069 |
| 2017-03-08 | $27.55 | $27.63 | $27.49 | $27.53 | $26.82 | 100,238 |
| 2017-03-07 | $27.53 | $27.65 | $27.49 | $27.52 | $26.81 | 7,753 |
| 2017-03-06 | $27.11 | $27.51 | $27.11 | $27.48 | $26.77 | 69,969 |
| 2017-03-03 | $27.31 | $27.54 | $27.30 | $27.50 | $26.79 | 19,827 |
| 2017-03-02 | $27.70 | $27.70 | $27.45 | $27.45 | $26.74 | 72,146 |
| 2017-03-01 | $27.54 | $27.78 | $27.54 | $27.77 | $27.06 | 19,179 |
| 2017-02-28 | $27.60 | $27.75 | $27.37 | $27.37 | $26.67 | 36,014 |
| 2017-02-27 | $27.67 | $27.69 | $27.61 | $27.65 | $26.93 | 16,456 |
| 2017-02-24 | $27.66 | $27.79 | $27.65 | $27.78 | $27.07 | 11,219 |
| 2017-02-23 | $28.11 | $28.12 | $27.72 | $27.80 | $27.09 | 25,239 |
| 2017-02-22 | $27.96 | $28.09 | $27.94 | $27.99 | $27.27 | 30,806 |
| 2017-02-21 | $27.75 | $28.01 | $27.75 | $27.96 | $27.24 | 1,295,762 |
| 2017-02-17 | $27.64 | $27.70 | $27.58 | $27.66 | $26.95 | 40,466 |
| 2017-02-16 | $27.77 | $27.77 | $27.61 | $27.66 | $26.95 | 43,637 |
| 2017-02-15 | $27.54 | $27.77 | $27.54 | $27.76 | $27.05 | 73,181 |
| 2017-02-14 | $27.56 | $27.67 | $27.53 | $27.55 | $26.84 | 134,546 |
| 2017-02-13 | $27.65 | $27.65 | $27.53 | $27.56 | $26.86 | 14,563 |
| 2017-02-10 | $27.50 | $27.55 | $27.43 | $27.51 | $26.81 | 18,132 |
| 2017-02-09 | $27.34 | $27.46 | $27.32 | $27.46 | $26.75 | 19,158 |
| 2017-02-08 | $27.28 | $27.38 | $27.19 | $27.30 | $26.60 | 19,607 |
| 2017-02-07 | $27.52 | $27.52 | $27.39 | $27.39 | $26.69 | 13,823 |
| 2017-02-06 | $27.93 | $27.93 | $27.50 | $27.52 | $26.81 | 76,188 |
| 2017-02-03 | $27.57 | $27.68 | $27.57 | $27.67 | $26.96 | 73,461 |
| 2017-02-02 | $27.69 | $27.72 | $27.46 | $27.50 | $26.79 | 10,855 |
| 2017-02-01 | $27.73 | $27.79 | $27.52 | $27.68 | $26.97 | 80,698 |
| 2017-01-31 | $27.47 | $27.57 | $27.38 | $27.56 | $26.85 | 474,971 |
| 2017-01-30 | $27.59 | $27.59 | $27.31 | $27.54 | $26.83 | 18,440 |
| 2017-01-27 | $27.70 | $27.75 | $27.61 | $27.71 | $27.00 | 39,298 |
| 2017-01-26 | $27.62 | $27.75 | $27.61 | $27.74 | $27.03 | 51,674 |
| 2017-01-25 | $27.51 | $27.68 | $27.51 | $27.61 | $26.90 | 38,452 |
| 2017-01-24 | $27.25 | $27.43 | $27.15 | $27.38 | $26.68 | 11,934 |
| 2017-01-23 | $27.09 | $27.17 | $27.03 | $27.16 | $26.46 | 6,525 |
| 2017-01-20 | $27.08 | $27.10 | $26.98 | $27.02 | $26.32 | 20,890 |
| 2017-01-19 | $27.19 | $27.19 | $26.95 | $27.03 | $26.33 | 9,340 |
| 2017-01-18 | $27.13 | $27.20 | $27.07 | $27.16 | $26.46 | 764,864 |
| 2017-01-17 | $27.07 | $27.12 | $26.99 | $27.08 | $26.38 | 11,897 |
| 2017-01-13 | $27.10 | $27.25 | $27.10 | $27.21 | $26.51 | 18,605 |
| 2017-01-12 | $26.91 | $27.06 | $26.78 | $27.05 | $26.36 | 6,805 |
| 2017-01-11 | $26.81 | $27.08 | $26.81 | $27.03 | $26.34 | 3,466 |
| 2017-01-10 | $26.85 | $27.04 | $26.84 | $26.93 | $26.24 | 7,250 |
| 2017-01-09 | $26.87 | $26.90 | $26.75 | $26.83 | $26.14 | 2,435 |
| 2017-01-06 | $26.83 | $26.96 | $26.79 | $26.86 | $26.17 | 36,780 |
| 2017-01-05 | $26.78 | $26.86 | $26.66 | $26.79 | $26.10 | 8,881 |
| 2017-01-04 | $26.65 | $26.88 | $26.62 | $26.83 | $26.14 | 28,712 |
| 2017-01-03 | $26.47 | $26.58 | $26.32 | $26.49 | $25.81 | 23,415 |
| 2016-12-30 | $26.46 | $26.48 | $26.20 | $26.21 | $25.54 | 5,260 |
| 2016-12-29 | $26.47 | $26.49 | $26.43 | $26.46 | $25.78 | 2,380 |
| 2016-12-28 | $26.76 | $26.76 | $26.43 | $26.47 | $25.79 | 22,577 |
| 2016-12-27 | $26.56 | $26.73 | $26.56 | $26.67 | $25.98 | 10,636 |
| 2016-12-23 | $26.49 | $26.52 | $26.42 | $26.47 | $25.79 | 7,433 |
| 2016-12-22 | $26.55 | $26.55 | $26.38 | $26.48 | $25.80 | 7,067 |
| 2016-12-21 | $26.62 | $26.67 | $26.56 | $26.63 | $25.95 | 8,949 |
| 2016-12-20 | $26.51 | $26.63 | $26.51 | $26.60 | $25.92 | 7,479 |
| 2016-12-19 | $26.37 | $26.50 | $26.34 | $26.39 | $25.71 | 65,992 |
| 2016-12-16 | $26.46 | $26.58 | $26.38 | $26.39 | $25.71 | 11,236 |
| 2016-12-15 | $26.49 | $26.62 | $26.43 | $26.44 | $25.76 | 12,401 |
| 2016-12-14 | $26.44 | $26.58 | $26.41 | $26.45 | $25.77 | 8,358 |
| 2016-12-13 | $26.23 | $26.50 | $26.23 | $26.46 | $25.78 | 5,019 |
| 2016-12-12 | $26.25 | $26.25 | $26.07 | $26.14 | $25.47 | 10,685 |
| 2016-12-09 | $26.62 | $26.75 | $26.45 | $26.56 | $25.87 | 31,696 |
| 2016-12-08 | $26.32 | $26.57 | $26.32 | $26.57 | $25.89 | 6,949 |
| 2016-12-07 | $25.97 | $26.33 | $25.96 | $26.31 | $25.63 | 5,084 |
| 2016-12-06 | $25.80 | $25.92 | $25.72 | $25.87 | $25.21 | 5,527 |
| 2016-12-05 | $25.49 | $25.82 | $25.49 | $25.74 | $25.08 | 15,133 |
| 2016-12-02 | $25.60 | $25.64 | $25.37 | $25.41 | $24.76 | 13,953 |
| 2016-12-01 | $25.93 | $25.93 | $25.52 | $25.61 | $24.95 | 33,213 |
| 2016-11-30 | $26.26 | $26.26 | $25.93 | $26.00 | $25.33 | 4,385 |
| 2016-11-29 | $26.14 | $26.33 | $26.12 | $26.27 | $25.60 | 58,170 |
| 2016-11-28 | $26.35 | $26.35 | $26.13 | $26.14 | $25.47 | 45,783 |
| 2016-11-25 | $26.24 | $26.24 | $26.19 | $26.21 | $25.54 | 829 |
| 2016-11-23 | $26.17 | $26.27 | $26.12 | $26.27 | $25.60 | 9,141 |
| 2016-11-22 | $26.07 | $26.23 | $26.07 | $26.23 | $25.56 | 12,757 |
| 2016-11-21 | $26.03 | $26.12 | $25.97 | $26.02 | $25.35 | 173,062 |
| 2016-11-18 | $25.99 | $26.01 | $25.93 | $25.96 | $25.29 | 12,419 |
| 2016-11-17 | $25.89 | $26.03 | $25.89 | $26.02 | $25.35 | 10,773 |
| 2016-11-16 | $25.64 | $25.80 | $25.59 | $25.73 | $25.07 | 31,895 |
| 2016-11-15 | $25.54 | $25.69 | $25.46 | $25.66 | $25.00 | 15,268 |
| 2016-11-14 | $25.42 | $25.57 | $25.36 | $25.50 | $24.85 | 35,628 |
| 2016-11-11 | $25.16 | $25.36 | $25.09 | $25.36 | $24.71 | 9,267 |
| 2016-11-10 | $25.31 | $25.31 | $24.84 | $25.04 | $24.40 | 9,420 |
| 2016-11-09 | $24.35 | $25.08 | $24.35 | $25.06 | $24.42 | 18,721 |
| 2016-11-08 | $24.73 | $24.91 | $24.71 | $24.88 | $24.24 | 23,780 |
| 2016-11-07 | $24.50 | $24.79 | $24.50 | $24.71 | $24.08 | 7,993 |
| 2016-11-04 | $24.13 | $24.40 | $24.13 | $24.18 | $23.56 | 23,679 |
| 2016-11-03 | $24.22 | $24.26 | $24.02 | $24.02 | $23.40 | 12,606 |
| 2016-11-02 | $24.48 | $24.48 | $24.12 | $24.17 | $23.55 | 35,749 |
| 2016-11-01 | $24.50 | $24.56 | $24.29 | $24.38 | $23.75 | 7,453 |
| 2016-10-31 | $24.62 | $24.71 | $24.59 | $24.63 | $23.99 | 26,106 |
| 2016-10-28 | $24.73 | $24.80 | $24.58 | $24.59 | $23.96 | 48,543 |
| 2016-10-27 | $24.83 | $24.85 | $24.45 | $24.50 | $23.87 | 35,478 |
| 2016-10-26 | $24.94 | $25.05 | $24.92 | $24.93 | $24.29 | 44,285 |
| 2016-10-25 | $25.15 | $25.15 | $25.01 | $25.03 | $24.39 | 24,861 |
| 2016-10-24 | $25.17 | $25.19 | $25.10 | $25.16 | $24.51 | 48,287 |
| 2016-10-21 | $24.79 | $25.14 | $24.79 | $25.04 | $24.40 | 114,035 |
| 2016-10-20 | $24.82 | $24.91 | $24.69 | $24.85 | $24.21 | 29,945 |
| 2016-10-19 | $24.78 | $24.99 | $24.78 | $24.92 | $24.28 | 419,560 |
| 2016-10-18 | $24.97 | $24.97 | $24.77 | $24.78 | $24.15 | 8,768 |
| 2016-10-17 | $24.71 | $24.84 | $24.70 | $24.71 | $24.08 | 14,328 |
| 2016-10-14 | $24.98 | $25.00 | $24.76 | $24.79 | $24.15 | 9,833 |
| 2016-10-13 | $24.86 | $24.86 | $24.60 | $24.79 | $24.15 | 10,190 |
| 2016-10-12 | $24.97 | $25.05 | $24.93 | $24.94 | $24.30 | 25,214 |
| 2016-10-11 | $25.09 | $25.10 | $24.86 | $24.93 | $24.28 | 7,439 |
| 2016-10-10 | $25.48 | $25.48 | $25.37 | $25.38 | $24.73 | 6,278 |
| 2016-10-07 | $25.46 | $25.46 | $25.19 | $25.29 | $24.64 | 3,367 |
| 2016-10-06 | $25.55 | $25.55 | $25.35 | $25.49 | $24.84 | 11,712 |
| 2016-10-05 | $25.60 | $25.69 | $25.58 | $25.58 | $24.92 | 10,685 |
| 2016-10-04 | $25.62 | $25.63 | $25.43 | $25.50 | $24.85 | 21,350 |
| 2016-10-03 | $25.42 | $25.60 | $25.37 | $25.60 | $24.94 | 18,260 |
| 2016-09-30 | $25.40 | $25.55 | $25.39 | $25.54 | $24.88 | 5,753 |
| 2016-09-29 | $25.46 | $25.61 | $25.29 | $25.42 | $24.77 | 7,402 |
| 2016-09-28 | $25.31 | $25.53 | $25.20 | $25.53 | $24.87 | 12,973 |
| 2016-09-27 | $25.17 | $25.30 | $25.14 | $25.30 | $24.65 | 13,360 |
| 2016-09-26 | $25.09 | $25.13 | $25.04 | $25.08 | $24.43 | 5,362 |
| 2016-09-23 | $25.28 | $25.33 | $25.22 | $25.24 | $24.59 | 4,456 |
| 2016-09-22 | $25.17 | $25.32 | $25.17 | $25.30 | $24.65 | 10,358 |
| 2016-09-21 | $24.74 | $25.01 | $24.74 | $25.01 | $24.37 | 11,976 |
| 2016-09-20 | $24.84 | $24.87 | $24.73 | $24.76 | $24.12 | 2,321 |
| 2016-09-19 | $24.85 | $24.97 | $24.85 | $24.86 | $24.22 | 15,951 |
| 2016-09-16 | $24.70 | $24.91 | $24.70 | $24.91 | $24.27 | 50,121 |
| 2016-09-15 | $24.89 | $25.11 | $24.80 | $25.03 | $24.35 | 11,309 |
| 2016-09-14 | $24.95 | $24.97 | $24.77 | $24.85 | $24.17 | 17,311 |
| 2016-09-13 | $25.15 | $25.15 | $24.75 | $24.80 | $24.12 | 4,936 |
| 2016-09-12 | $24.69 | $25.29 | $24.69 | $25.27 | $24.58 | 5,924 |
| 2016-09-09 | $25.32 | $25.32 | $24.91 | $24.91 | $24.23 | 7,234 |
| 2016-09-08 | $25.57 | $25.61 | $25.54 | $25.56 | $24.86 | 7,712 |
| 2016-09-07 | $25.48 | $25.62 | $25.48 | $25.62 | $24.92 | 5,795 |
| 2016-09-06 | $25.39 | $25.48 | $25.39 | $25.48 | $24.78 | 8,394 |
| 2016-09-02 | $25.40 | $25.49 | $25.38 | $25.46 | $24.76 | 17,492 |
| 2016-09-01 | $25.09 | $25.25 | $25.09 | $25.18 | $24.49 | 3,462 |
| 2016-08-31 | $25.20 | $25.25 | $25.10 | $25.15 | $24.46 | 2,834 |
| 2016-08-30 | $25.17 | $25.25 | $25.15 | $25.22 | $24.53 | 5,270 |
| 2016-08-29 | $25.11 | $25.21 | $25.11 | $25.15 | $24.46 | 5,108 |
| 2016-08-26 | $25.21 | $25.33 | $24.98 | $25.11 | $24.42 | 7,218 |
| 2016-08-25 | $25.16 | $25.22 | $25.16 | $25.19 | $24.50 | 5,326 |
| 2016-08-24 | $25.41 | $25.46 | $25.19 | $25.19 | $24.50 | 4,796 |
| 2016-08-23 | $25.45 | $25.59 | $25.45 | $25.46 | $24.76 | 11,512 |
| 2016-08-22 | $25.50 | $25.50 | $25.37 | $25.41 | $24.72 | 4,777 |
| 2016-08-19 | $25.49 | $25.52 | $25.48 | $25.52 | $24.82 | 8,961 |
| 2016-08-18 | $25.70 | $25.70 | $25.51 | $25.53 | $24.83 | 7,897 |
| 2016-08-17 | $25.53 | $25.56 | $25.44 | $25.56 | $24.86 | 4,035 |
| 2016-08-16 | $25.65 | $25.65 | $25.53 | $25.56 | $24.86 | 13,870 |
| 2016-08-15 | $25.63 | $25.77 | $25.63 | $25.73 | $25.03 | 4,202 |
| 2016-08-12 | $25.54 | $25.60 | $25.51 | $25.60 | $24.90 | 3,453 |
| 2016-08-11 | $25.39 | $25.56 | $25.33 | $25.54 | $24.84 | 23,645 |
| 2016-08-10 | $25.25 | $25.28 | $25.21 | $25.27 | $24.58 | 6,389 |
| 2016-08-09 | $25.43 | $25.43 | $25.24 | $25.25 | $24.56 | 19,847 |
| 2016-08-08 | $25.50 | $25.50 | $25.37 | $25.41 | $24.72 | 9,858 |
| 2016-08-05 | $25.30 | $25.46 | $25.30 | $25.45 | $24.75 | 11,184 |
| 2016-08-04 | $25.32 | $25.32 | $25.09 | $25.18 | $24.49 | 5,297 |
| 2016-08-03 | $25.15 | $25.37 | $25.15 | $25.37 | $24.67 | 1,683 |
| 2016-08-02 | $25.38 | $25.38 | $25.07 | $25.15 | $24.46 | 7,984 |
| 2016-08-01 | $25.39 | $25.48 | $25.29 | $25.39 | $24.69 | 8,362 |
| 2016-07-29 | $25.33 | $25.55 | $25.30 | $25.39 | $24.70 | 12,390 |
| 2016-07-28 | $25.55 | $25.55 | $25.38 | $25.42 | $24.73 | 5,886 |
| 2016-07-27 | $25.71 | $25.71 | $25.49 | $25.56 | $24.86 | 3,503 |
| 2016-07-26 | $25.61 | $25.69 | $25.49 | $25.65 | $24.94 | 6,323 |
| 2016-07-25 | $25.73 | $25.73 | $25.57 | $25.57 | $24.87 | 11,690 |
| 2016-07-22 | $25.62 | $25.75 | $25.62 | $25.73 | $25.03 | 8,904 |
| 2016-07-21 | $25.73 | $25.77 | $25.55 | $25.61 | $24.91 | 9,900 |
| 2016-07-20 | $25.61 | $25.74 | $25.61 | $25.70 | $25.00 | 3,976 |
| 2016-07-19 | $25.60 | $25.65 | $25.50 | $25.62 | $24.92 | 11,807 |
| 2016-07-18 | $25.63 | $25.69 | $25.60 | $25.65 | $24.95 | 4,502 |
| 2016-07-15 | $25.71 | $25.71 | $25.46 | $25.56 | $24.86 | 38,201 |
| 2016-07-14 | $25.78 | $25.83 | $25.70 | $25.72 | $25.02 | 41,107 |
| 2016-07-13 | $25.78 | $25.78 | $25.61 | $25.62 | $24.92 | 9,111 |
| 2016-07-12 | $25.57 | $25.82 | $25.57 | $25.72 | $25.02 | 31,639 |
| 2016-07-11 | $25.24 | $25.53 | $25.24 | $25.48 | $24.78 | 9,852 |
| 2016-07-08 | $24.89 | $25.28 | $24.89 | $25.28 | $24.59 | 7,486 |
| 2016-07-07 | $24.74 | $24.78 | $24.70 | $24.77 | $24.09 | 2,852 |
| 2016-07-06 | $24.30 | $24.59 | $24.25 | $24.55 | $23.88 | 60,100 |
| 2016-07-05 | $24.50 | $24.50 | $24.26 | $24.39 | $23.72 | 12,127 |
| 2016-07-01 | $24.60 | $24.72 | $24.59 | $24.62 | $23.95 | 8,111 |
| 2016-06-30 | $24.23 | $24.55 | $24.23 | $24.55 | $23.88 | 22,292 |
| 2016-06-29 | $23.87 | $24.18 | $23.82 | $24.14 | $23.48 | 69,280 |
| 2016-06-28 | $23.56 | $23.72 | $23.47 | $23.59 | $22.95 | 19,395 |
| 2016-06-27 | $23.88 | $23.88 | $23.29 | $23.33 | $22.69 | 10,596 |
| 2016-06-24 | $24.13 | $24.38 | $24.04 | $24.05 | $23.39 | 23,717 |
| 2016-06-23 | $24.83 | $25.02 | $24.74 | $25.00 | $24.32 | 17,679 |
| 2016-06-22 | $24.65 | $24.85 | $24.65 | $24.69 | $24.02 | 14,427 |
| 2016-06-21 | $24.88 | $24.88 | $24.53 | $24.64 | $23.97 | 12,283 |
| 2016-06-20 | $24.73 | $24.98 | $24.73 | $24.86 | $24.18 | 9,789 |
| 2016-06-17 | $24.66 | $24.66 | $24.53 | $24.53 | $23.86 | 4,895 |
| 2016-06-16 | $24.58 | $24.78 | $24.33 | $24.74 | $24.06 | 5,880 |
| 2016-06-15 | $24.77 | $24.86 | $24.70 | $24.71 | $24.03 | 4,943 |
| 2016-06-14 | $24.67 | $24.71 | $24.48 | $24.65 | $23.98 | 11,245 |
| 2016-06-13 | $24.79 | $24.86 | $24.56 | $24.56 | $23.89 | 13,745 |
| 2016-06-10 | $25.00 | $25.00 | $24.75 | $24.80 | $24.12 | 5,560 |
| 2016-06-09 | $25.26 | $25.27 | $25.14 | $25.24 | $24.55 | 12,833 |
| 2016-06-08 | $25.23 | $25.39 | $25.22 | $25.34 | $24.65 | 15,031 |
| 2016-06-07 | $25.26 | $25.34 | $25.22 | $25.22 | $24.53 | 20,259 |
| 2016-06-06 | $25.17 | $25.38 | $25.17 | $25.34 | $24.65 | 23,934 |
| 2016-06-03 | $25.26 | $25.27 | $25.02 | $25.22 | $24.53 | 7,781 |
| 2016-06-02 | $25.25 | $25.41 | $25.22 | $25.41 | $24.72 | 49,555 |
| 2016-06-01 | $25.16 | $25.30 | $25.12 | $25.27 | $24.58 | 32,684 |
| 2016-05-31 | $25.12 | $25.24 | $25.08 | $25.24 | $24.55 | 8,075 |
| 2016-05-27 | $24.92 | $25.16 | $24.92 | $25.12 | $24.43 | 8,854 |
| 2016-05-26 | $24.85 | $24.90 | $24.79 | $24.87 | $24.19 | 12,168 |
| 2016-05-25 | $24.85 | $24.92 | $24.78 | $24.81 | $24.13 | 10,891 |
| 2016-05-24 | $24.39 | $24.79 | $24.39 | $24.77 | $24.09 | 7,797 |
| 2016-05-23 | $24.46 | $24.58 | $24.38 | $24.38 | $23.71 | 38,358 |
| 2016-05-20 | $24.35 | $24.59 | $24.35 | $24.52 | $23.85 | 13,400 |
| 2016-05-19 | $24.40 | $24.40 | $24.09 | $24.19 | $23.53 | 11,469 |
| 2016-05-18 | $24.52 | $24.52 | $24.26 | $24.37 | $23.70 | 13,553 |
| 2016-05-17 | $24.84 | $24.91 | $24.57 | $24.66 | $23.99 | 18,551 |
| 2016-05-16 | $24.74 | $24.90 | $24.72 | $24.81 | $24.13 | 4,518 |
| 2016-05-13 | $24.97 | $24.97 | $24.74 | $24.75 | $24.07 | 11,743 |
| 2016-05-12 | $25.32 | $25.32 | $24.85 | $24.95 | $24.27 | 10,217 |
| 2016-05-11 | $25.29 | $25.33 | $25.20 | $25.24 | $24.55 | 12,346 |
| 2016-05-10 | $25.24 | $25.50 | $25.24 | $25.49 | $24.80 | 22,813 |
| 2016-05-09 | $25.35 | $25.44 | $25.20 | $25.21 | $24.52 | 7,938 |
| 2016-05-06 | $24.98 | $25.41 | $24.98 | $25.34 | $24.65 | 106,573 |
| 2016-05-05 | $25.15 | $25.27 | $25.11 | $25.12 | $24.43 | 29,218 |
| 2016-05-04 | $25.11 | $25.24 | $24.98 | $25.01 | $24.33 | 18,393 |
| 2016-05-03 | $25.17 | $25.20 | $25.05 | $25.10 | $24.41 | 17,194 |
| 2016-05-02 | $25.18 | $25.37 | $25.11 | $25.36 | $24.67 | 13,060 |
| 2016-04-29 | $25.11 | $25.13 | $24.88 | $25.12 | $24.43 | 18,917 |
| 2016-04-28 | $25.32 | $25.45 | $25.12 | $25.15 | $24.46 | 71,015 |
| 2016-04-27 | $24.87 | $25.14 | $24.85 | $25.08 | $24.39 | 35,165 |
| 2016-04-26 | $24.94 | $25.02 | $24.78 | $24.88 | $24.20 | 56,541 |
| 2016-04-25 | $24.88 | $24.89 | $24.75 | $24.87 | $24.19 | 31,666 |
| 2016-04-22 | $24.75 | $24.95 | $24.75 | $24.90 | $24.22 | 15,838 |
| 2016-04-21 | $24.66 | $24.88 | $24.66 | $24.78 | $24.10 | 16,286 |
| 2016-04-20 | $24.71 | $24.72 | $24.53 | $24.67 | $24.00 | 42,410 |
| 2016-04-19 | $24.71 | $24.87 | $24.57 | $24.63 | $23.96 | 10,508 |
| 2016-04-18 | $24.40 | $24.71 | $24.40 | $24.67 | $24.00 | 5,911 |
| 2016-04-15 | $24.36 | $24.51 | $24.36 | $24.46 | $23.79 | 21,230 |
| 2016-04-14 | $24.53 | $24.54 | $24.41 | $24.41 | $23.74 | 31,010 |
| 2016-04-13 | $24.18 | $24.58 | $24.18 | $24.52 | $23.85 | 17,686 |
| 2016-04-12 | $23.96 | $24.12 | $23.88 | $24.05 | $23.39 | 4,510 |
| 2016-04-11 | $24.13 | $24.21 | $23.90 | $23.90 | $23.25 | 28,660 |
| 2016-04-08 | $24.07 | $24.19 | $23.97 | $24.01 | $23.35 | 23,784 |
| 2016-04-07 | $24.23 | $24.23 | $23.88 | $23.96 | $23.31 | 24,502 |
| 2016-04-06 | $24.13 | $24.36 | $24.13 | $24.36 | $23.69 | 17,401 |
| 2016-04-05 | $24.16 | $24.17 | $24.00 | $24.07 | $23.41 | 30,042 |
| 2016-04-04 | $24.52 | $24.57 | $24.29 | $24.29 | $23.63 | 13,371 |
| 2016-04-01 | $24.30 | $24.57 | $24.30 | $24.55 | $23.88 | 24,968 |
| 2016-03-31 | $24.37 | $24.47 | $24.34 | $24.37 | $23.70 | 18,640 |
| 2016-03-30 | $24.47 | $24.47 | $24.29 | $24.33 | $23.67 | 4,625 |
| 2016-03-29 | $23.96 | $24.40 | $23.96 | $24.35 | $23.68 | 21,748 |
| 2016-03-28 | $23.85 | $24.06 | $23.85 | $24.01 | $23.35 | 22,155 |
| 2016-03-24 | $23.70 | $23.85 | $23.59 | $23.83 | $23.18 | 29,564 |
| 2016-03-23 | $24.08 | $24.08 | $23.80 | $23.80 | $23.15 | 34,218 |
| 2016-03-22 | $24.11 | $24.23 | $24.00 | $24.12 | $23.46 | 46,038 |
| 2016-03-21 | $24.27 | $24.30 | $24.13 | $24.20 | $23.54 | 6,576 |
| 2016-03-18 | $24.32 | $24.45 | $24.27 | $24.28 | $23.62 | 11,039 |
| 2016-03-17 | $24.06 | $24.31 | $24.06 | $24.25 | $23.59 | 20,061 |
| 2016-03-16 | $23.73 | $24.12 | $23.73 | $24.09 | $23.43 | 46,100 |
| 2016-03-15 | $23.93 | $23.94 | $23.69 | $23.77 | $23.12 | 15,725 |
| 2016-03-14 | $23.84 | $24.13 | $23.84 | $24.04 | $23.38 | 13,045 |
| 2016-03-11 | $23.76 | $24.00 | $23.76 | $24.00 | $23.34 | 16,893 |
| 2016-03-10 | $23.82 | $23.84 | $23.43 | $23.60 | $22.96 | 44,152 |
| 2016-03-09 | $23.73 | $23.80 | $23.64 | $23.75 | $23.10 | 7,697 |
| 2016-03-08 | $23.88 | $23.88 | $23.56 | $23.57 | $22.93 | 50,988 |
| 2016-03-07 | $23.89 | $24.00 | $23.81 | $23.94 | $23.29 | 4,767 |
| 2016-03-04 | $23.80 | $23.92 | $23.70 | $23.87 | $23.22 | 30,618 |
| 2016-03-03 | $23.50 | $23.81 | $23.50 | $23.81 | $23.16 | 21,107 |
| 2016-03-02 | $23.38 | $23.45 | $23.28 | $23.45 | $22.81 | 49,140 |
| 2016-03-01 | $23.11 | $23.46 | $23.11 | $23.46 | $22.82 | 8,904 |
| 2016-02-29 | $23.05 | $23.15 | $22.93 | $23.00 | $22.37 | 28,802 |
| 2016-02-26 | $23.00 | $23.12 | $22.91 | $22.93 | $22.30 | 13,772 |
| 2016-02-25 | $22.80 | $22.87 | $22.59 | $22.86 | $22.24 | 32,813 |
| 2016-02-24 | $22.56 | $22.94 | $22.31 | $22.94 | $22.31 | 93,016 |
| 2016-02-23 | $22.82 | $22.92 | $22.70 | $22.72 | $22.10 | 38,763 |
| 2016-02-22 | $22.61 | $22.92 | $22.61 | $22.86 | $22.24 | 30,352 |
| 2016-02-19 | $22.23 | $22.47 | $22.23 | $22.39 | $21.78 | 9,639 |
| 2016-02-18 | $22.56 | $22.56 | $22.21 | $22.32 | $21.71 | 36,229 |
| 2016-02-17 | $22.14 | $22.67 | $22.14 | $22.57 | $21.95 | 51,086 |
| 2016-02-16 | $21.62 | $22.14 | $21.62 | $22.12 | $21.52 | 86,823 |
| 2016-02-12 | $21.48 | $21.60 | $21.29 | $21.58 | $20.99 | 18,154 |
| 2016-02-11 | $20.92 | $21.40 | $20.87 | $21.27 | $20.69 | 115,543 |
| 2016-02-10 | $21.16 | $21.55 | $21.05 | $21.24 | $20.66 | 125,677 |
| 2016-02-09 | $21.46 | $21.68 | $21.14 | $21.24 | $20.66 | 103,926 |
| 2016-02-08 | $22.07 | $22.07 | $21.33 | $21.68 | $21.09 | 46,707 |
| 2016-02-05 | $23.28 | $23.28 | $22.35 | $22.38 | $21.77 | 86,595 |
| 2016-02-04 | $23.46 | $23.66 | $23.23 | $23.29 | $22.65 | 55,040 |
| 2016-02-03 | $23.41 | $23.44 | $22.95 | $23.39 | $22.75 | 474,833 |
| 2016-02-02 | $23.65 | $23.69 | $23.22 | $23.24 | $22.60 | 89,616 |
| 2016-02-01 | $23.61 | $23.96 | $23.48 | $23.85 | $23.20 | 38,851 |
| 2016-01-29 | $23.22 | $23.68 | $23.22 | $23.66 | $23.01 | 30,822 |
| 2016-01-28 | $23.39 | $23.39 | $22.94 | $23.14 | $22.51 | 49,142 |
| 2016-01-27 | $23.34 | $23.52 | $22.94 | $22.99 | $22.36 | 28,828 |
| 2016-01-26 | $22.99 | $23.37 | $22.96 | $23.37 | $22.73 | 53,080 |
| 2016-01-25 | $23.31 | $23.33 | $22.91 | $22.91 | $22.29 | 32,707 |
| 2016-01-22 | $23.18 | $23.41 | $23.18 | $23.40 | $22.76 | 166,076 |
| 2016-01-21 | $22.71 | $23.04 | $22.53 | $22.81 | $22.19 | 58,758 |
| 2016-01-20 | $22.57 | $22.85 | $21.90 | $22.70 | $22.08 | 82,357 |
| 2016-01-19 | $23.20 | $23.24 | $22.69 | $22.85 | $22.23 | 174,127 |
| 2016-01-15 | $22.85 | $23.14 | $22.69 | $22.98 | $22.35 | 138,922 |
| 2016-01-14 | $23.35 | $23.69 | $23.10 | $23.51 | $22.87 | 60,575 |
| 2016-01-13 | $24.04 | $24.15 | $23.12 | $23.20 | $22.57 | 58,213 |
| 2016-01-12 | $23.91 | $24.07 | $23.68 | $23.97 | $23.32 | 40,611 |
| 2016-01-11 | $23.86 | $23.91 | $23.45 | $23.75 | $23.10 | 107,446 |
| 2016-01-08 | $23.98 | $24.11 | $23.74 | $23.74 | $23.09 | 53,605 |
| 2016-01-07 | $23.93 | $24.16 | $23.77 | $23.86 | $23.21 | 34,847 |
| 2016-01-06 | $24.12 | $24.44 | $24.07 | $24.31 | $23.65 | 207,563 |
| 2016-01-05 | $24.54 | $24.60 | $24.34 | $24.42 | $23.75 | 13,118 |
| 2016-01-04 | $24.58 | $24.59 | $24.25 | $24.44 | $23.77 | 203,133 |
| 2015-12-31 | $25.00 | $25.20 | $24.96 | $25.14 | $24.45 | 21,405 |
| 2015-12-30 | $25.27 | $25.29 | $25.10 | $25.11 | $24.42 | 43,943 |
| 2015-12-29 | $25.20 | $25.34 | $25.16 | $25.30 | $24.61 | 36,120 |
| 2015-12-28 | $25.06 | $25.16 | $24.86 | $25.07 | $24.38 | 25,195 |
| 2015-12-24 | $25.07 | $25.21 | $24.99 | $25.12 | $24.43 | 4,923 |
| 2015-12-23 | $24.95 | $25.06 | $24.92 | $25.02 | $24.34 | 68,802 |
| 2015-12-22 | $24.76 | $24.89 | $24.67 | $24.85 | $24.17 | 62,670 |
| 2015-12-21 | $24.76 | $24.76 | $24.54 | $24.55 | $23.88 | 37,448 |
| 2015-12-18 | $24.96 | $24.96 | $24.61 | $24.61 | $23.94 | 27,010 |
| 2015-12-17 | $25.59 | $25.59 | $25.15 | $25.15 | $24.34 | 12,375 |
| 2015-12-16 | $25.23 | $25.54 | $25.13 | $25.53 | $24.71 | 77,488 |
| 2015-12-15 | $25.00 | $25.26 | $25.00 | $25.06 | $24.25 | 34,788 |
| 2015-12-14 | $25.00 | $25.07 | $24.58 | $24.69 | $23.89 | 48,674 |
| 2015-12-11 | $25.33 | $25.33 | $24.89 | $24.92 | $24.12 | 44,987 |
| 2015-12-10 | $25.44 | $25.75 | $25.44 | $25.56 | $24.74 | 163,993 |
| 2015-12-09 | $25.70 | $25.80 | $25.30 | $25.42 | $24.60 | 115,618 |
| 2015-12-08 | $25.90 | $25.98 | $25.68 | $25.77 | $24.94 | 459,387 |
| 2015-12-07 | $26.23 | $26.23 | $26.00 | $26.10 | $25.26 | 34,262 |
| 2015-12-04 | $25.84 | $26.25 | $25.84 | $26.24 | $25.39 | 71,152 |
| 2015-12-03 | $26.20 | $26.23 | $25.65 | $25.85 | $25.02 | 8,673 |
| 2015-12-02 | $26.57 | $26.57 | $26.24 | $26.24 | $25.39 | 7,050 |
| 2015-12-01 | $26.32 | $26.61 | $26.32 | $26.59 | $25.73 | 126,502 |
| 2015-11-30 | $26.46 | $26.48 | $26.14 | $26.21 | $25.36 | 95,826 |
| 2015-11-27 | $26.43 | $26.43 | $26.28 | $26.43 | $25.58 | 8,001 |
| 2015-11-25 | $26.39 | $26.50 | $26.39 | $26.47 | $25.62 | 17,580 |
| 2015-11-24 | $26.30 | $26.38 | $26.10 | $26.37 | $25.52 | 33,100 |
| 2015-11-23 | $26.44 | $26.54 | $26.37 | $26.42 | $25.57 | 23,494 |
| 2015-11-20 | $26.49 | $26.52 | $26.43 | $26.45 | $25.59 | 32,401 |
| 2015-11-19 | $26.48 | $26.53 | $26.30 | $26.37 | $25.52 | 40,091 |
| 2015-11-18 | $26.29 | $26.55 | $26.17 | $26.52 | $25.66 | 70,284 |
| 2015-11-17 | $26.29 | $26.49 | $26.15 | $26.20 | $25.35 | 42,548 |
| 2015-11-16 | $25.96 | $26.24 | $25.87 | $26.24 | $25.39 | 58,931 |
| 2015-11-13 | $26.29 | $26.32 | $26.00 | $26.00 | $25.16 | 46,580 |
| 2015-11-12 | $26.50 | $26.61 | $26.34 | $26.34 | $25.49 | 41,383 |
| 2015-11-11 | $26.55 | $26.81 | $26.53 | $26.65 | $25.79 | 44,529 |
| 2015-11-10 | $26.17 | $26.57 | $26.17 | $26.54 | $25.68 | 32,657 |
| 2015-11-09 | $26.72 | $26.72 | $26.15 | $26.33 | $25.48 | 24,126 |
| 2015-11-06 | $26.43 | $26.62 | $26.34 | $26.61 | $25.75 | 34,861 |
| 2015-11-05 | $26.55 | $26.61 | $26.33 | $26.44 | $25.58 | 72,224 |
| 2015-11-04 | $26.87 | $26.91 | $26.28 | $26.49 | $25.64 | 67,549 |
| 2015-11-03 | $26.60 | $26.89 | $26.60 | $26.76 | $25.90 | 31,561 |
| 2015-11-02 | $26.44 | $26.74 | $26.41 | $26.65 | $25.79 | 48,465 |
| 2015-10-30 | $26.46 | $26.52 | $26.28 | $26.42 | $25.57 | 33,130 |
| 2015-10-29 | $26.42 | $26.64 | $26.42 | $26.60 | $25.74 | 43,438 |
| 2015-10-28 | $26.06 | $26.50 | $26.02 | $26.49 | $25.64 | 44,485 |
| 2015-10-27 | $26.12 | $26.19 | $25.92 | $26.00 | $25.16 | 24,061 |
| 2015-10-26 | $26.14 | $26.28 | $26.12 | $26.25 | $25.40 | 26,553 |
| 2015-10-23 | $25.98 | $26.12 | $25.86 | $26.06 | $25.22 | 66,641 |
| 2015-10-22 | $25.45 | $25.76 | $25.45 | $25.68 | $24.85 | 123,795 |
| 2015-10-21 | $25.80 | $25.80 | $25.34 | $25.36 | $24.54 | 148,221 |
| 2015-10-20 | $25.76 | $25.84 | $25.63 | $25.71 | $24.88 | 17,422 |
| 2015-10-19 | $25.72 | $25.86 | $25.52 | $25.80 | $24.97 | 81,672 |
| 2015-10-16 | $25.70 | $25.77 | $25.60 | $25.77 | $24.94 | 17,744 |
| 2015-10-15 | $25.32 | $25.69 | $25.30 | $25.69 | $24.86 | 36,889 |
| 2015-10-14 | $25.51 | $25.51 | $25.22 | $25.24 | $24.43 | 13,037 |
| 2015-10-13 | $25.41 | $25.77 | $25.41 | $25.53 | $24.71 | 45,225 |
| 2015-10-12 | $25.41 | $25.66 | $25.41 | $25.54 | $24.72 | 14,702 |
| 2015-10-09 | $25.37 | $25.43 | $25.27 | $25.40 | $24.58 | 17,216 |
| 2015-10-08 | $25.07 | $25.39 | $25.01 | $25.36 | $24.54 | 26,173 |
| 2015-10-07 | $24.97 | $25.06 | $24.81 | $25.05 | $24.24 | 63,851 |
| 2015-10-06 | $24.89 | $24.89 | $24.70 | $24.76 | $23.96 | 15,480 |
| 2015-10-05 | $24.57 | $24.92 | $24.57 | $24.85 | $24.05 | 56,065 |
| 2015-10-02 | $23.72 | $24.41 | $23.67 | $24.40 | $23.61 | 58,527 |
| 2015-10-01 | $23.96 | $24.05 | $23.71 | $23.98 | $23.21 | 27,361 |
| 2015-09-30 | $23.66 | $23.94 | $23.62 | $23.94 | $23.17 | 34,390 |
| 2015-09-29 | $23.38 | $23.59 | $23.20 | $23.37 | $22.62 | 86,079 |
| 2015-09-28 | $23.74 | $23.77 | $23.32 | $23.36 | $22.61 | 93,369 |
| 2015-09-25 | $24.38 | $24.38 | $23.97 | $24.02 | $23.25 | 13,191 |
| 2015-09-24 | $24.36 | $24.36 | $24.01 | $24.22 | $23.44 | 88,696 |
| 2015-09-23 | $24.57 | $24.67 | $24.47 | $24.51 | $23.72 | 19,319 |
| 2015-09-22 | $24.64 | $24.68 | $24.44 | $24.57 | $23.78 | 135,375 |
| 2015-09-21 | $24.96 | $25.06 | $24.79 | $24.83 | $24.03 | 18,080 |
| 2015-09-18 | $24.90 | $25.09 | $24.76 | $24.76 | $23.96 | 54,989 |
| 2015-09-17 | $24.89 | $25.40 | $24.89 | $25.09 | $24.26 | 73,759 |
| 2015-09-16 | $24.60 | $24.81 | $24.59 | $24.80 | $23.99 | 38,442 |
| 2015-09-15 | $24.26 | $24.59 | $24.15 | $24.56 | $23.75 | 311,831 |
| 2015-09-14 | $24.24 | $24.24 | $24.10 | $24.17 | $23.37 | 27,865 |
| 2015-09-11 | $24.10 | $24.23 | $23.96 | $24.23 | $23.43 | 78,090 |
| 2015-09-10 | $24.11 | $24.30 | $24.08 | $24.20 | $23.40 | 13,950 |
| 2015-09-09 | $24.66 | $24.69 | $24.18 | $24.18 | $23.38 | 15,437 |
| 2015-09-08 | $24.33 | $24.49 | $24.25 | $24.49 | $23.68 | 45,302 |
| 2015-09-04 | $23.93 | $24.11 | $23.82 | $23.99 | $23.20 | 39,317 |
| 2015-09-03 | $23.96 | $24.29 | $23.96 | $24.19 | $23.39 | 35,620 |
| 2015-09-02 | $23.91 | $23.95 | $23.59 | $23.95 | $23.16 | 76,712 |
| 2015-09-01 | $23.68 | $23.93 | $23.51 | $23.65 | $22.87 | 44,559 |
Invesco Dynamic Media ETF (PBS) News Headlines
Recent Invesco Dynamic Media ETF (PBS) News
Similar Companies to Invesco Dynamic Media ETF (PBS) 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 | -- | -- | -- |