Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) Exchange: NYSE ARCA
Data as of May 2, 2025
$33.71 ($-0.40) -1.17%
Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF - Daily Information
Click for more stock information on Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $33.98 |
| Previous Close | $33.71 |
| High | $33.98 |
| Low | $33.68 |
| Adjusted Open | $33.98 |
| Previous Adjusted Close | $33.71 |
| Adjusted High | $33.98 |
| Adjusted Low | $33.68 |
About Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, FTSE International Limited (“FTSE”) in conjunction with Research Affiliates LLC (“RA” together with FTSE, the “Index Provider”), compiles, maintains and calculates the Underlying Index, which is comprised of securities of small- and mid-capitalization companies that are classified as “developed” within the country classification definition of FTSE, excluding the United States.The Underlying Index is designed to track the performance of the small- and mid-capitalization companies in developed markets based on their cumulative scores (“Fundamental Value”), selected from the constituents of the FTSE Developed All Cap ex US Index, as determined by the Index Provider. The Underlying Index selects and weights companies based on their Fundamental Values, which are derived from the following four fundamental measures of firm size: book value, cash flow, sales and dividends.As of December 31, 2019, the Underlying Index was comprised of 1,485 securities representing 24 countries.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.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.
Invest in Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
Historical Stock Data for Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $33.98 | $33.98 | $33.68 | $33.71 | $33.71 | 20,493 |
| 2025-03-27 | $33.98 | $34.16 | $33.98 | $34.11 | $34.11 | 18,598 |
| 2025-03-26 | $34.28 | $34.32 | $33.98 | $34.03 | $34.03 | 15,878 |
| 2025-03-25 | $34.36 | $34.40 | $34.33 | $34.40 | $34.40 | 14,938 |
| 2025-03-24 | $34.17 | $34.26 | $34.11 | $34.21 | $34.21 | 16,035 |
| 2025-03-21 | $34.44 | $34.51 | $34.40 | $34.47 | $34.19 | 11,870 |
| 2025-03-20 | $34.41 | $34.67 | $34.41 | $34.63 | $34.63 | 14,663 |
| 2025-03-19 | $34.65 | $34.99 | $34.65 | $34.90 | $34.90 | 23,016 |
| 2025-03-18 | $34.72 | $34.82 | $34.65 | $34.76 | $34.76 | 24,482 |
| 2025-03-17 | $34.55 | $34.87 | $34.55 | $34.83 | $34.83 | 28,357 |
| 2025-03-14 | $34.15 | $34.42 | $34.15 | $34.35 | $34.35 | 29,438 |
| 2025-03-13 | $33.85 | $33.93 | $33.67 | $33.77 | $33.77 | 21,814 |
| 2025-03-12 | $33.90 | $33.99 | $33.71 | $33.94 | $33.94 | 18,072 |
| 2025-03-11 | $33.65 | $33.74 | $33.43 | $33.64 | $33.64 | 18,406 |
| 2025-03-10 | $33.89 | $33.89 | $33.45 | $33.64 | $33.64 | 15,106 |
| 2025-03-07 | $34.23 | $34.37 | $34.04 | $34.37 | $34.37 | 14,199 |
| 2025-03-06 | $34.03 | $34.15 | $33.87 | $33.92 | $33.92 | 15,458 |
| 2025-03-05 | $33.83 | $34.18 | $33.83 | $34.18 | $34.18 | 31,131 |
| 2025-03-04 | $33.18 | $33.50 | $32.91 | $33.33 | $33.33 | 26,814 |
| 2025-03-03 | $33.67 | $33.72 | $33.22 | $33.36 | $33.36 | 35,542 |
| 2025-02-28 | $33.10 | $33.20 | $32.92 | $33.17 | $33.17 | 16,602 |
| 2025-02-27 | $33.62 | $33.62 | $33.29 | $33.29 | $33.29 | 12,129 |
| 2025-02-26 | $33.69 | $33.95 | $33.57 | $33.69 | $33.69 | 30,889 |
| 2025-02-25 | $33.79 | $33.84 | $33.55 | $33.70 | $33.70 | 36,572 |
| 2025-02-24 | $33.63 | $33.67 | $33.50 | $33.50 | $33.50 | 22,300 |
| 2025-02-21 | $33.87 | $33.87 | $33.53 | $33.54 | $33.54 | 36,300 |
| 2025-02-20 | $33.83 | $33.94 | $33.75 | $33.86 | $33.86 | 23,639 |
| 2025-02-19 | $33.67 | $33.74 | $33.63 | $33.72 | $33.72 | 16,967 |
| 2025-02-18 | $33.90 | $34.01 | $33.89 | $33.94 | $33.94 | 18,236 |
| 2025-02-14 | $33.87 | $33.94 | $33.75 | $33.76 | $33.76 | 27,091 |
| 2025-02-13 | $33.39 | $33.72 | $33.39 | $33.71 | $33.71 | 40,431 |
| 2025-02-12 | $33.07 | $33.39 | $33.05 | $33.31 | $33.31 | 13,127 |
| 2025-02-11 | $33.18 | $33.29 | $33.14 | $33.29 | $33.29 | 17,922 |
| 2025-02-10 | $33.12 | $33.23 | $33.12 | $33.21 | $33.21 | 23,131 |
| 2025-02-07 | $33.24 | $33.28 | $32.96 | $33.02 | $33.02 | 17,939 |
| 2025-02-06 | $33.16 | $33.24 | $33.14 | $33.23 | $33.23 | 21,389 |
| 2025-02-05 | $32.92 | $33.09 | $32.92 | $33.06 | $33.06 | 23,257 |
| 2025-02-04 | $32.47 | $32.76 | $32.47 | $32.71 | $32.71 | 29,619 |
| 2025-02-03 | $32.19 | $32.48 | $32.14 | $32.38 | $32.38 | 31,495 |
| 2025-01-31 | $32.87 | $33.08 | $32.62 | $32.62 | $32.62 | 34,169 |
| 2025-01-30 | $32.80 | $33.22 | $32.80 | $33.05 | $33.05 | 22,920 |
| 2025-01-29 | $32.71 | $32.73 | $32.57 | $32.65 | $32.65 | 27,425 |
| 2025-01-28 | $32.64 | $32.70 | $32.52 | $32.67 | $32.67 | 26,373 |
| 2025-01-27 | $32.56 | $32.65 | $32.54 | $32.60 | $32.60 | 35,583 |
| 2025-01-24 | $32.59 | $32.83 | $32.59 | $32.72 | $32.72 | 23,419 |
| 2025-01-23 | $32.27 | $32.50 | $32.27 | $32.45 | $32.45 | 16,517 |
| 2025-01-22 | $32.45 | $32.50 | $32.37 | $32.37 | $32.37 | 20,331 |
| 2025-01-21 | $32.33 | $32.52 | $32.30 | $32.51 | $32.51 | 18,666 |
| 2025-01-17 | $31.87 | $32.05 | $31.87 | $31.93 | $31.93 | 22,805 |
| 2025-01-16 | $31.74 | $31.85 | $31.67 | $31.77 | $31.77 | 17,757 |
| 2025-01-15 | $31.82 | $31.83 | $31.65 | $31.73 | $31.73 | 32,492 |
| 2025-01-14 | $31.24 | $31.33 | $31.18 | $31.32 | $31.32 | 18,324 |
| 2025-01-13 | $31.02 | $31.20 | $31.02 | $31.20 | $31.20 | 60,946 |
| 2025-01-10 | $31.44 | $31.44 | $31.21 | $31.24 | $31.24 | 50,923 |
| 2025-01-08 | $31.61 | $31.71 | $31.50 | $31.69 | $31.69 | 34,139 |
| 2025-01-07 | $32.23 | $32.23 | $31.84 | $31.85 | $31.85 | 36,620 |
| 2025-01-06 | $32.20 | $32.28 | $32.09 | $32.12 | $32.12 | 19,234 |
| 2025-01-03 | $31.93 | $31.98 | $31.81 | $31.98 | $31.98 | 19,029 |
| 2025-01-02 | $31.83 | $31.90 | $31.67 | $31.69 | $31.69 | 40,817 |
| 2024-12-31 | $31.76 | $31.78 | $31.61 | $31.62 | $31.62 | 14,295 |
| 2024-12-30 | $31.50 | $31.86 | $31.50 | $31.77 | $31.77 | 428,849 |
| 2024-12-27 | $31.71 | $31.77 | $31.60 | $31.76 | $31.76 | 83,845 |
| 2024-12-26 | $31.73 | $31.80 | $31.71 | $31.78 | $31.78 | 15,044 |
| 2024-12-24 | $31.60 | $31.77 | $31.60 | $31.70 | $31.70 | 14,551 |
| 2024-12-23 | $31.41 | $31.65 | $31.41 | $31.64 | $31.64 | 29,161 |
| 2024-12-20 | $31.55 | $32.08 | $31.55 | $31.84 | $31.84 | 33,293 |
| 2024-12-19 | $31.92 | $31.99 | $31.50 | $31.69 | $31.69 | 98,557 |
| 2024-12-18 | $32.54 | $32.54 | $31.72 | $31.72 | $31.72 | 13,716 |
| 2024-12-17 | $32.58 | $32.58 | $32.46 | $32.49 | $32.49 | 27,039 |
| 2024-12-16 | $32.58 | $32.73 | $32.58 | $32.60 | $32.60 | 26,698 |
| 2024-12-13 | $32.86 | $32.86 | $32.71 | $32.77 | $32.77 | 12,674 |
| 2024-12-12 | $32.96 | $33.06 | $32.84 | $32.84 | $32.84 | 12,566 |
| 2024-12-11 | $33.11 | $33.19 | $33.09 | $33.15 | $33.15 | 24,444 |
| 2024-12-10 | $32.94 | $32.99 | $32.87 | $32.87 | $32.87 | 11,514 |
| 2024-12-09 | $33.13 | $33.22 | $33.02 | $33.05 | $33.05 | 17,163 |
| 2024-12-06 | $33.25 | $33.26 | $32.99 | $33.10 | $33.10 | 22,531 |
| 2024-12-05 | $33.23 | $33.32 | $33.18 | $33.24 | $33.24 | 15,259 |
| 2024-12-04 | $33.14 | $33.20 | $33.05 | $33.12 | $33.12 | 20,239 |
| 2024-12-03 | $33.09 | $33.22 | $33.04 | $33.20 | $33.20 | 18,184 |
| 2024-12-02 | $32.85 | $33.01 | $32.81 | $33.01 | $33.01 | 12,519 |
| 2024-11-29 | $32.89 | $33.07 | $32.87 | $33.07 | $33.07 | 8,122 |
| 2024-11-27 | $32.54 | $32.70 | $32.54 | $32.61 | $32.61 | 32,705 |
| 2024-11-26 | $32.53 | $32.53 | $32.33 | $32.44 | $32.44 | 23,921 |
| 2024-11-25 | $32.57 | $33.10 | $32.54 | $32.66 | $32.66 | 9,768 |
| 2024-11-22 | $32.26 | $32.52 | $32.26 | $32.47 | $32.47 | 17,248 |
| 2024-11-21 | $32.22 | $32.32 | $32.18 | $32.31 | $32.31 | 14,915 |
| 2024-11-20 | $32.15 | $32.25 | $32.09 | $32.25 | $32.25 | 15,761 |
| 2024-11-19 | $32.17 | $32.39 | $32.17 | $32.39 | $32.39 | 13,257 |
| 2024-11-18 | $32.11 | $32.38 | $32.11 | $32.26 | $32.26 | 21,985 |
| 2024-11-15 | $32.06 | $32.15 | $32.05 | $32.09 | $32.09 | 10,928 |
| 2024-11-14 | $32.24 | $32.28 | $32.09 | $32.10 | $32.10 | 9,815 |
| 2024-11-13 | $32.25 | $32.27 | $32.04 | $32.10 | $32.10 | 37,584 |
| 2024-11-12 | $32.61 | $32.61 | $32.15 | $32.36 | $32.36 | 30,330 |
| 2024-11-11 | $33.00 | $33.01 | $32.86 | $32.89 | $32.89 | 16,621 |
| 2024-11-08 | $33.03 | $33.03 | $32.82 | $32.92 | $32.92 | 12,187 |
| 2024-11-07 | $33.19 | $33.45 | $33.19 | $33.40 | $33.40 | 41,120 |
| 2024-11-06 | $32.67 | $32.76 | $32.61 | $32.76 | $32.76 | 43,456 |
| 2024-11-05 | $32.92 | $33.25 | $32.92 | $33.19 | $33.19 | 9,686 |
| 2024-11-04 | $32.99 | $33.10 | $32.85 | $32.91 | $32.91 | 15,533 |
| 2024-11-01 | $32.98 | $33.03 | $32.84 | $32.84 | $32.84 | 11,062 |
| 2024-10-31 | $33.01 | $33.01 | $32.70 | $32.91 | $32.91 | 27,871 |
| 2024-10-30 | $33.04 | $33.09 | $33.01 | $33.02 | $33.02 | 12,375 |
| 2024-10-29 | $33.06 | $33.14 | $32.80 | $33.12 | $33.12 | 15,555 |
| 2024-10-28 | $33.21 | $33.28 | $33.21 | $33.22 | $33.22 | 11,676 |
| 2024-10-25 | $33.07 | $33.28 | $32.97 | $33.04 | $33.04 | 17,763 |
| 2024-10-24 | $33.20 | $33.25 | $33.04 | $33.18 | $33.18 | 34,131 |
| 2024-10-23 | $33.08 | $33.22 | $32.97 | $33.07 | $33.07 | 31,716 |
| 2024-10-22 | $33.51 | $33.60 | $33.49 | $33.55 | $33.55 | 19,960 |
| 2024-10-21 | $33.93 | $33.98 | $33.69 | $33.73 | $33.73 | 20,000 |
| 2024-10-18 | $34.10 | $34.17 | $34.10 | $34.16 | $34.16 | 10,901 |
| 2024-10-17 | $34.10 | $34.10 | $33.98 | $33.98 | $33.98 | 11,957 |
| 2024-10-16 | $34.04 | $34.16 | $34.03 | $34.07 | $34.07 | 15,711 |
| 2024-10-15 | $34.21 | $34.21 | $33.93 | $33.96 | $33.96 | 13,113 |
| 2024-10-14 | $34.15 | $34.30 | $34.15 | $34.22 | $34.22 | 20,822 |
| 2024-10-11 | $34.09 | $34.35 | $34.09 | $34.27 | $34.27 | 16,059 |
| 2024-10-10 | $34.05 | $34.20 | $34.05 | $34.19 | $34.19 | 13,649 |
| 2024-10-09 | $34.20 | $34.38 | $34.20 | $34.29 | $34.29 | 39,555 |
| 2024-10-08 | $34.38 | $34.38 | $34.30 | $34.34 | $34.34 | 23,744 |
| 2024-10-07 | $34.55 | $34.60 | $34.36 | $34.45 | $34.45 | 12,467 |
| 2024-10-04 | $34.65 | $34.72 | $34.56 | $34.71 | $34.71 | 16,427 |
| 2024-10-03 | $34.46 | $34.55 | $34.46 | $34.47 | $34.47 | 8,247 |
| 2024-10-02 | $34.81 | $34.88 | $34.71 | $34.76 | $34.76 | 18,847 |
| 2024-10-01 | $35.20 | $35.20 | $34.81 | $34.97 | $34.97 | 7,864 |
| 2024-09-30 | $35.25 | $35.49 | $34.80 | $35.15 | $35.15 | 130,555 |
| 2024-09-27 | $35.25 | $35.43 | $35.13 | $35.13 | $35.13 | 21,131 |
| 2024-09-26 | $35.36 | $35.48 | $35.32 | $35.44 | $35.44 | 21,837 |
| 2024-09-25 | $34.85 | $34.85 | $34.53 | $34.57 | $34.57 | 18,028 |
| 2024-09-24 | $34.69 | $34.84 | $34.69 | $34.84 | $34.84 | 33,746 |
| 2024-09-23 | $34.67 | $34.75 | $34.61 | $34.68 | $34.68 | 9,365 |
| 2024-09-20 | $34.87 | $34.87 | $34.69 | $34.75 | $34.75 | 83,114 |
| 2024-09-19 | $35.04 | $35.19 | $34.93 | $35.11 | $35.11 | 18,738 |
| 2024-09-18 | $34.70 | $34.99 | $34.52 | $34.52 | $34.52 | 10,959 |
| 2024-09-17 | $34.74 | $34.80 | $34.45 | $34.58 | $34.58 | 19,009 |
| 2024-09-16 | $34.57 | $34.70 | $34.51 | $34.70 | $34.70 | 22,944 |
| 2024-09-13 | $34.60 | $34.63 | $34.34 | $34.49 | $34.49 | 14,645 |
| 2024-09-12 | $33.90 | $34.32 | $33.90 | $34.32 | $34.32 | 11,027 |
| 2024-09-11 | $33.76 | $34.00 | $33.49 | $34.00 | $34.00 | 10,781 |
| 2024-09-10 | $33.61 | $33.91 | $33.59 | $33.90 | $33.90 | 20,364 |
| 2024-09-09 | $33.81 | $34.01 | $33.81 | $33.88 | $33.88 | 11,650 |
| 2024-09-06 | $34.00 | $34.05 | $33.46 | $33.46 | $33.46 | 23,488 |
| 2024-09-05 | $34.13 | $34.24 | $34.11 | $34.16 | $34.16 | 12,440 |
| 2024-09-04 | $33.84 | $34.18 | $33.84 | $33.96 | $33.96 | 20,611 |
| 2024-09-03 | $34.34 | $34.34 | $33.86 | $34.02 | $34.02 | 24,664 |
| 2024-08-30 | $34.68 | $34.71 | $34.43 | $34.67 | $34.67 | 18,016 |
| 2024-08-29 | $34.57 | $34.66 | $34.43 | $34.43 | $34.43 | 16,995 |
| 2024-08-28 | $34.62 | $34.64 | $34.36 | $34.45 | $34.45 | 19,544 |
| 2024-08-27 | $34.67 | $34.83 | $34.67 | $34.79 | $34.79 | 20,960 |
| 2024-08-26 | $34.73 | $34.76 | $34.54 | $34.59 | $34.59 | 32,489 |
| 2024-08-23 | $34.25 | $34.76 | $33.27 | $34.75 | $34.75 | 131,777 |
| 2024-08-22 | $34.32 | $34.32 | $33.97 | $33.97 | $33.97 | 16,897 |
| 2024-08-21 | $34.13 | $34.37 | $34.12 | $34.29 | $34.29 | 24,652 |
| 2024-08-20 | $33.98 | $34.09 | $33.94 | $33.94 | $33.94 | 29,549 |
| 2024-08-19 | $33.82 | $34.10 | $33.82 | $34.05 | $34.05 | 24,612 |
| 2024-08-16 | $33.42 | $33.67 | $33.42 | $33.65 | $33.65 | 12,009 |
| 2024-08-15 | $33.25 | $33.53 | $33.25 | $33.43 | $33.43 | 28,737 |
| 2024-08-14 | $33.09 | $33.24 | $33.05 | $33.09 | $33.09 | 28,655 |
| 2024-08-13 | $32.71 | $33.08 | $32.71 | $33.08 | $33.08 | 93,200 |
| 2024-08-12 | $32.49 | $32.62 | $32.46 | $32.61 | $32.61 | 30,143 |
| 2024-08-09 | $32.35 | $32.50 | $32.28 | $32.50 | $32.50 | 55,350 |
| 2024-08-08 | $32.08 | $32.35 | $31.94 | $32.29 | $32.29 | 79,568 |
| 2024-08-07 | $32.27 | $32.30 | $31.74 | $31.84 | $31.84 | 98,539 |
| 2024-08-06 | $31.54 | $31.92 | $31.36 | $31.75 | $31.75 | 2,183,926 |
| 2024-08-05 | $31.21 | $31.94 | $31.14 | $31.76 | $31.76 | 231,173 |
| 2024-08-02 | $32.73 | $32.73 | $32.36 | $32.60 | $32.60 | 18,186 |
| 2024-08-01 | $33.50 | $33.67 | $32.97 | $33.10 | $33.10 | 20,680 |
| 2024-07-31 | $33.90 | $34.06 | $33.85 | $33.90 | $33.90 | 20,458 |
| 2024-07-30 | $33.29 | $33.37 | $33.18 | $33.37 | $33.37 | 17,638 |
| 2024-07-29 | $33.32 | $33.32 | $33.22 | $33.31 | $33.31 | 12,066 |
| 2024-07-26 | $33.22 | $33.38 | $33.22 | $33.34 | $33.34 | 28,093 |
| 2024-07-25 | $32.79 | $33.19 | $32.79 | $32.98 | $32.98 | 59,241 |
| 2024-07-24 | $33.39 | $33.48 | $33.04 | $33.04 | $33.04 | 38,891 |
| 2024-07-23 | $33.42 | $33.58 | $33.42 | $33.50 | $33.50 | 20,057 |
| 2024-07-22 | $33.52 | $33.57 | $33.40 | $33.56 | $33.56 | 22,441 |
| 2024-07-19 | $33.31 | $33.43 | $33.22 | $33.30 | $33.30 | 24,752 |
| 2024-07-18 | $33.76 | $33.85 | $33.40 | $33.46 | $33.46 | 34,351 |
| 2024-07-17 | $33.69 | $33.85 | $33.56 | $33.66 | $33.66 | 28,087 |
| 2024-07-16 | $33.42 | $33.84 | $33.42 | $33.84 | $33.84 | 39,328 |
| 2024-07-15 | $33.58 | $33.67 | $33.43 | $33.52 | $33.52 | 10,895 |
| 2024-07-12 | $33.53 | $33.79 | $33.53 | $33.69 | $33.69 | 41,639 |
| 2024-07-11 | $33.13 | $33.34 | $33.13 | $33.27 | $33.27 | 14,498 |
| 2024-07-10 | $32.77 | $32.93 | $32.77 | $32.89 | $32.89 | 11,420 |
| 2024-07-09 | $32.64 | $32.64 | $32.54 | $32.62 | $32.62 | 13,017 |
| 2024-07-08 | $32.77 | $32.80 | $32.61 | $32.69 | $32.69 | 21,982 |
| 2024-07-05 | $32.92 | $32.92 | $32.60 | $32.83 | $32.83 | 15,125 |
| 2024-07-03 | $32.51 | $32.72 | $32.51 | $32.69 | $32.69 | 6,753 |
| 2024-07-02 | $32.15 | $32.36 | $32.15 | $32.34 | $32.34 | 14,354 |
| 2024-07-01 | $32.38 | $32.45 | $32.20 | $32.21 | $32.21 | 17,160 |
| 2024-06-28 | $32.37 | $32.48 | $32.25 | $32.32 | $32.32 | 15,686 |
| 2024-06-27 | $32.22 | $32.37 | $32.22 | $32.31 | $32.31 | 17,034 |
| 2024-06-26 | $32.08 | $32.22 | $32.08 | $32.13 | $32.13 | 16,967 |
| 2024-06-25 | $32.38 | $32.44 | $32.27 | $32.41 | $32.41 | 10,271 |
| 2024-06-24 | $32.44 | $32.53 | $32.39 | $32.46 | $32.46 | 10,076 |
| 2024-06-21 | $32.40 | $32.52 | $32.40 | $32.49 | $32.21 | 52,858 |
| 2024-06-20 | $32.61 | $32.76 | $32.61 | $32.70 | $32.42 | 12,825 |
| 2024-06-18 | $32.63 | $32.81 | $32.63 | $32.75 | $32.47 | 12,544 |
| 2024-06-17 | $32.42 | $32.72 | $32.37 | $32.72 | $32.44 | 13,358 |
| 2024-06-14 | $32.41 | $32.52 | $32.39 | $32.51 | $32.23 | 14,526 |
| 2024-06-13 | $32.96 | $32.96 | $32.58 | $32.73 | $32.44 | 8,939 |
| 2024-06-12 | $33.42 | $33.53 | $33.22 | $33.26 | $32.97 | 9,505 |
| 2024-06-11 | $32.82 | $32.87 | $32.72 | $32.81 | $32.53 | 9,052 |
| 2024-06-10 | $32.96 | $33.21 | $32.96 | $33.19 | $33.19 | 11,044 |
| 2024-06-07 | $33.14 | $33.24 | $32.97 | $32.98 | $32.98 | 18,048 |
| 2024-06-06 | $33.35 | $33.54 | $33.33 | $33.51 | $33.51 | 21,087 |
| 2024-06-05 | $33.32 | $33.51 | $33.29 | $33.45 | $33.45 | 18,299 |
| 2024-06-04 | $33.43 | $33.47 | $33.28 | $33.44 | $33.44 | 12,263 |
| 2024-06-03 | $33.60 | $33.66 | $33.46 | $33.62 | $33.62 | 16,445 |
| 2024-05-31 | $33.43 | $33.54 | $33.26 | $33.51 | $33.51 | 9,235 |
| 2024-05-30 | $32.81 | $33.33 | $32.81 | $33.26 | $33.26 | 27,265 |
| 2024-05-29 | $32.93 | $33.03 | $32.85 | $32.86 | $32.86 | 12,699 |
| 2024-05-28 | $33.52 | $33.56 | $33.38 | $33.46 | $33.46 | 12,836 |
| 2024-05-24 | $33.21 | $33.40 | $33.21 | $33.32 | $33.32 | 15,552 |
| 2024-05-23 | $33.39 | $33.39 | $32.93 | $32.96 | $32.96 | 15,462 |
| 2024-05-22 | $33.37 | $33.37 | $33.15 | $33.16 | $33.16 | 14,657 |
| 2024-05-21 | $33.61 | $33.62 | $33.52 | $33.58 | $33.58 | 5,418 |
| 2024-05-20 | $33.66 | $33.72 | $33.63 | $33.65 | $33.65 | 10,043 |
| 2024-05-17 | $33.51 | $33.65 | $33.51 | $33.65 | $33.65 | 10,914 |
| 2024-05-16 | $33.60 | $33.65 | $33.53 | $33.53 | $33.53 | 6,952 |
| 2024-05-15 | $33.56 | $33.74 | $33.51 | $33.74 | $33.74 | 13,397 |
| 2024-05-14 | $33.29 | $33.44 | $33.28 | $33.43 | $33.43 | 26,762 |
| 2024-05-13 | $33.22 | $33.32 | $33.17 | $33.20 | $33.20 | 14,169 |
| 2024-05-10 | $33.33 | $33.37 | $33.14 | $33.18 | $33.18 | 17,199 |
| 2024-05-09 | $32.99 | $33.22 | $32.99 | $33.20 | $33.20 | 9,088 |
| 2024-05-08 | $32.77 | $32.96 | $32.77 | $32.95 | $32.95 | 11,609 |
| 2024-05-07 | $32.97 | $33.03 | $32.87 | $32.94 | $32.94 | 16,764 |
| 2024-05-06 | $32.83 | $33.02 | $32.83 | $33.01 | $33.01 | 19,459 |
| 2024-05-03 | $32.76 | $32.82 | $32.66 | $32.82 | $32.82 | 30,426 |
| 2024-05-02 | $32.26 | $32.54 | $32.23 | $32.54 | $32.54 | 19,059 |
| 2024-05-01 | $31.89 | $32.32 | $31.81 | $31.91 | $31.91 | 14,851 |
| 2024-04-30 | $32.22 | $32.26 | $31.95 | $31.95 | $31.95 | 10,344 |
| 2024-04-29 | $32.36 | $32.56 | $32.36 | $32.50 | $32.50 | 28,200 |
| 2024-04-26 | $32.10 | $32.16 | $32.00 | $32.13 | $32.13 | 36,626 |
| 2024-04-25 | $31.65 | $31.94 | $31.56 | $31.92 | $31.92 | 57,088 |
| 2024-04-24 | $32.11 | $32.12 | $31.92 | $32.08 | $32.08 | 15,612 |
| 2024-04-23 | $32.02 | $32.29 | $32.02 | $32.22 | $32.22 | 44,750 |
| 2024-04-22 | $31.86 | $32.03 | $31.78 | $31.95 | $31.95 | 22,764 |
| 2024-04-19 | $31.63 | $31.72 | $31.56 | $31.64 | $31.64 | 19,608 |
| 2024-04-18 | $31.70 | $31.79 | $31.59 | $31.67 | $31.67 | 14,503 |
| 2024-04-17 | $31.72 | $31.72 | $31.49 | $31.62 | $31.62 | 17,844 |
| 2024-04-16 | $31.63 | $31.65 | $31.55 | $31.60 | $31.60 | 13,502 |
| 2024-04-15 | $32.40 | $32.40 | $31.96 | $32.00 | $32.00 | 14,465 |
| 2024-04-12 | $32.36 | $32.37 | $32.18 | $32.18 | $32.18 | 12,782 |
| 2024-04-11 | $32.68 | $32.79 | $32.40 | $32.73 | $32.73 | 11,610 |
| 2024-04-10 | $32.52 | $32.56 | $32.43 | $32.56 | $32.56 | 14,008 |
| 2024-04-09 | $33.14 | $33.14 | $32.91 | $33.04 | $33.04 | 11,795 |
| 2024-04-08 | $33.00 | $33.02 | $32.92 | $32.96 | $32.96 | 15,810 |
| 2024-04-05 | $32.57 | $32.82 | $32.57 | $32.77 | $32.77 | 9,402 |
| 2024-04-04 | $33.01 | $33.05 | $32.58 | $32.61 | $32.61 | 12,832 |
| 2024-04-03 | $32.54 | $32.91 | $32.54 | $32.81 | $32.81 | 11,553 |
| 2024-04-02 | $32.57 | $32.58 | $32.48 | $32.55 | $32.55 | 9,140 |
| 2024-04-01 | $32.88 | $32.95 | $32.78 | $32.82 | $32.82 | 14,848 |
| 2024-03-28 | $32.86 | $32.97 | $32.86 | $32.88 | $32.88 | 19,503 |
| 2024-03-27 | $32.78 | $33.01 | $32.78 | $33.01 | $33.01 | 12,823 |
| 2024-03-26 | $32.77 | $32.82 | $32.72 | $32.72 | $32.72 | 17,909 |
| 2024-03-25 | $32.55 | $32.74 | $32.55 | $32.70 | $32.70 | 24,360 |
| 2024-03-22 | $32.83 | $32.83 | $32.68 | $32.72 | $32.72 | 33,426 |
| 2024-03-21 | $32.83 | $32.92 | $32.81 | $32.84 | $32.84 | 17,606 |
| 2024-03-20 | $32.44 | $32.88 | $32.38 | $32.81 | $32.81 | 42,426 |
| 2024-03-19 | $32.32 | $32.49 | $32.26 | $32.47 | $32.47 | 12,278 |
| 2024-03-18 | $32.54 | $32.54 | $32.43 | $32.44 | $32.44 | 7,705 |
| 2024-03-15 | $32.54 | $32.60 | $32.51 | $32.56 | $32.38 | 9,795 |
| 2024-03-14 | $32.88 | $32.88 | $32.49 | $32.56 | $32.38 | 17,603 |
| 2024-03-13 | $32.61 | $32.79 | $32.61 | $32.68 | $32.50 | 13,246 |
| 2024-03-12 | $32.60 | $32.74 | $32.48 | $32.73 | $32.55 | 19,000 |
| 2024-03-11 | $32.51 | $32.58 | $32.45 | $32.52 | $32.34 | 16,762 |
| 2024-03-08 | $32.87 | $32.96 | $32.76 | $32.82 | $32.64 | 15,463 |
| 2024-03-07 | $32.67 | $32.81 | $32.64 | $32.76 | $32.58 | 16,740 |
| 2024-03-06 | $32.49 | $32.59 | $32.43 | $32.48 | $32.30 | 32,336 |
| 2024-03-05 | $32.14 | $32.17 | $31.96 | $32.01 | $31.83 | 14,178 |
| 2024-03-04 | $31.95 | $32.14 | $31.95 | $32.05 | $31.87 | 10,944 |
| 2024-03-01 | $32.02 | $32.28 | $31.94 | $32.25 | $32.07 | 15,535 |
| 2024-02-29 | $32.08 | $32.08 | $31.82 | $31.99 | $31.81 | 20,222 |
| 2024-02-28 | $31.82 | $31.96 | $31.77 | $31.82 | $31.64 | 15,331 |
| 2024-02-27 | $31.89 | $32.03 | $31.89 | $31.99 | $31.81 | 19,117 |
| 2024-02-26 | $31.95 | $31.99 | $31.87 | $31.94 | $31.76 | 7,436 |
| 2024-02-23 | $32.10 | $32.12 | $31.95 | $32.08 | $31.90 | 28,743 |
| 2024-02-22 | $32.10 | $32.12 | $31.99 | $32.07 | $31.89 | 10,289 |
| 2024-02-21 | $31.78 | $31.85 | $31.68 | $31.84 | $31.66 | 38,389 |
| 2024-02-20 | $31.88 | $31.88 | $31.67 | $31.81 | $31.63 | 15,335 |
| 2024-02-16 | $31.61 | $31.82 | $31.61 | $31.70 | $31.52 | 18,858 |
| 2024-02-15 | $31.43 | $31.70 | $31.43 | $31.69 | $31.51 | 20,614 |
| 2024-02-14 | $31.19 | $31.45 | $31.19 | $31.43 | $31.25 | 26,168 |
| 2024-02-13 | $31.18 | $31.18 | $30.88 | $31.01 | $30.84 | 30,583 |
| 2024-02-12 | $31.51 | $31.80 | $31.51 | $31.73 | $31.55 | 20,579 |
| 2024-02-09 | $31.37 | $31.53 | $31.37 | $31.51 | $31.33 | 26,036 |
| 2024-02-08 | $31.43 | $31.47 | $31.33 | $31.47 | $31.29 | 13,585 |
| 2024-02-07 | $31.66 | $31.67 | $31.56 | $31.64 | $31.46 | 16,430 |
| 2024-02-06 | $31.39 | $31.59 | $31.33 | $31.59 | $31.41 | 25,712 |
| 2024-02-05 | $31.42 | $31.47 | $31.27 | $31.38 | $31.20 | 38,860 |
| 2024-02-02 | $31.75 | $31.75 | $31.53 | $31.65 | $31.47 | 35,590 |
| 2024-02-01 | $31.72 | $31.96 | $31.72 | $31.89 | $31.71 | 10,782 |
| 2024-01-31 | $31.73 | $31.89 | $31.44 | $31.52 | $31.34 | 27,941 |
| 2024-01-30 | $31.67 | $31.68 | $31.51 | $31.67 | $31.49 | 15,509 |
| 2024-01-29 | $31.54 | $31.78 | $31.54 | $31.76 | $31.58 | 26,595 |
| 2024-01-26 | $31.62 | $31.71 | $31.56 | $31.60 | $31.42 | 18,894 |
| 2024-01-25 | $31.63 | $31.63 | $31.48 | $31.57 | $31.39 | 23,486 |
| 2024-01-24 | $31.62 | $31.68 | $31.44 | $31.45 | $31.27 | 26,087 |
| 2024-01-23 | $31.31 | $31.34 | $31.19 | $31.32 | $31.14 | 25,903 |
| 2024-01-22 | $31.29 | $31.40 | $31.29 | $31.38 | $31.20 | 15,601 |
| 2024-01-19 | $31.05 | $31.23 | $30.96 | $31.22 | $31.05 | 27,021 |
| 2024-01-18 | $31.14 | $31.21 | $31.03 | $31.20 | $31.03 | 25,898 |
| 2024-01-17 | $30.85 | $30.99 | $30.85 | $30.93 | $30.76 | 19,757 |
| 2024-01-16 | $31.54 | $31.54 | $31.29 | $31.37 | $31.19 | 24,251 |
| 2024-01-12 | $32.15 | $32.21 | $31.98 | $32.03 | $31.85 | 15,289 |
| 2024-01-11 | $32.02 | $32.02 | $31.66 | $31.91 | $31.73 | 22,929 |
| 2024-01-10 | $32.00 | $32.06 | $31.97 | $32.05 | $31.87 | 9,921 |
| 2024-01-09 | $31.88 | $31.90 | $31.81 | $31.88 | $31.70 | 10,884 |
| 2024-01-08 | $31.72 | $32.10 | $31.72 | $32.10 | $31.92 | 16,626 |
| 2024-01-05 | $31.67 | $31.99 | $31.67 | $31.75 | $31.57 | 23,268 |
| 2024-01-04 | $31.67 | $31.88 | $31.67 | $31.76 | $31.58 | 20,103 |
| 2024-01-03 | $31.66 | $31.81 | $31.62 | $31.72 | $31.54 | 22,618 |
| 2024-01-02 | $32.20 | $32.25 | $32.01 | $32.05 | $31.87 | 32,289 |
| 2023-12-29 | $32.51 | $32.61 | $32.42 | $32.48 | $32.30 | 15,871 |
| 2023-12-28 | $32.57 | $32.65 | $32.50 | $32.51 | $32.33 | 13,760 |
| 2023-12-27 | $32.26 | $32.48 | $32.26 | $32.43 | $32.25 | 17,399 |
| 2023-12-26 | $32.05 | $32.34 | $32.05 | $32.34 | $32.16 | 20,034 |
| 2023-12-22 | $32.19 | $32.28 | $32.08 | $32.16 | $31.98 | 32,669 |
| 2023-12-21 | $31.86 | $32.03 | $31.85 | $32.03 | $31.85 | 16,884 |
| 2023-12-20 | $31.84 | $31.94 | $31.53 | $31.57 | $31.39 | 38,509 |
| 2023-12-19 | $31.61 | $31.82 | $31.61 | $31.82 | $31.64 | 30,744 |
| 2023-12-18 | $31.49 | $31.55 | $31.40 | $31.49 | $31.31 | 64,609 |
| 2023-12-15 | $31.82 | $31.88 | $31.64 | $31.65 | $31.21 | 13,138 |
| 2023-12-14 | $31.84 | $32.13 | $31.81 | $32.01 | $31.56 | 43,861 |
| 2023-12-13 | $30.91 | $31.57 | $30.84 | $31.56 | $31.12 | 20,040 |
| 2023-12-12 | $30.91 | $30.97 | $30.84 | $30.97 | $30.54 | 17,306 |
| 2023-12-11 | $30.97 | $31.09 | $30.93 | $31.09 | $30.66 | 24,305 |
| 2023-12-08 | $30.95 | $31.11 | $30.88 | $31.01 | $30.58 | 28,632 |
| 2023-12-07 | $30.93 | $31.17 | $30.88 | $31.06 | $30.63 | 21,250 |
| 2023-12-06 | $31.09 | $31.10 | $30.85 | $30.87 | $30.44 | 32,766 |
| 2023-12-05 | $30.75 | $30.81 | $30.72 | $30.74 | $30.31 | 28,380 |
| 2023-12-04 | $30.83 | $30.94 | $30.77 | $30.82 | $30.39 | 44,695 |
| 2023-12-01 | $30.70 | $31.17 | $30.68 | $31.14 | $31.14 | 50,418 |
| 2023-11-30 | $30.75 | $30.81 | $30.71 | $30.73 | $30.73 | 27,886 |
| 2023-11-29 | $30.91 | $30.99 | $30.87 | $30.89 | $30.89 | 185,510 |
| 2023-11-28 | $30.68 | $30.90 | $30.67 | $30.82 | $30.82 | 16,710 |
| 2023-11-27 | $30.57 | $30.70 | $30.57 | $30.67 | $30.67 | 29,860 |
| 2023-11-24 | $30.56 | $30.67 | $30.56 | $30.66 | $30.66 | 16,003 |
| 2023-11-22 | $30.40 | $30.48 | $30.32 | $30.45 | $30.45 | 9,937 |
| 2023-11-21 | $30.57 | $30.57 | $30.36 | $30.36 | $30.36 | 31,484 |
| 2023-11-20 | $30.37 | $30.58 | $30.37 | $30.54 | $30.54 | 55,437 |
| 2023-11-17 | $30.27 | $30.39 | $30.21 | $30.36 | $30.36 | 24,116 |
| 2023-11-16 | $29.96 | $30.08 | $29.89 | $29.98 | $29.98 | 46,652 |
| 2023-11-15 | $30.25 | $30.35 | $30.14 | $30.18 | $30.18 | 23,900 |
| 2023-11-14 | $29.92 | $30.30 | $29.92 | $30.27 | $30.27 | 30,185 |
| 2023-11-13 | $29.17 | $29.34 | $29.15 | $29.32 | $29.32 | 30,367 |
| 2023-11-10 | $29.15 | $29.35 | $29.08 | $29.34 | $29.34 | 33,497 |
| 2023-11-09 | $29.33 | $29.54 | $29.17 | $29.20 | $29.20 | 61,086 |
| 2023-11-08 | $29.21 | $29.30 | $29.09 | $29.17 | $29.17 | 53,405 |
| 2023-11-07 | $29.30 | $29.41 | $29.28 | $29.37 | $29.37 | 93,929 |
| 2023-11-06 | $29.79 | $29.79 | $29.54 | $29.59 | $29.59 | 66,276 |
| 2023-11-03 | $29.69 | $29.85 | $29.64 | $29.82 | $29.82 | 25,453 |
| 2023-11-02 | $29.12 | $29.26 | $29.04 | $29.26 | $29.26 | 64,736 |
| 2023-11-01 | $28.39 | $28.66 | $28.39 | $28.65 | $28.65 | 35,039 |
| 2023-10-31 | $28.29 | $28.41 | $28.29 | $28.41 | $28.41 | 32,010 |
| 2023-10-30 | $28.14 | $28.22 | $28.06 | $28.22 | $28.22 | 57,260 |
| 2023-10-27 | $28.05 | $28.07 | $27.81 | $27.85 | $27.85 | 67,605 |
| 2023-10-26 | $27.88 | $27.90 | $27.68 | $27.78 | $27.78 | 139,489 |
| 2023-10-25 | $28.07 | $28.12 | $27.92 | $27.92 | $27.92 | 63,941 |
| 2023-10-24 | $28.20 | $28.35 | $28.20 | $28.29 | $28.29 | 28,520 |
| 2023-10-23 | $27.93 | $28.22 | $27.84 | $28.10 | $28.10 | 108,076 |
| 2023-10-20 | $28.25 | $28.32 | $28.13 | $28.13 | $28.13 | 145,443 |
| 2023-10-19 | $28.46 | $28.58 | $28.31 | $28.36 | $28.36 | 25,873 |
| 2023-10-18 | $28.86 | $28.86 | $28.45 | $28.52 | $28.52 | 18,558 |
| 2023-10-17 | $28.89 | $29.06 | $28.89 | $28.97 | $28.97 | 15,182 |
| 2023-10-16 | $28.85 | $28.98 | $28.77 | $28.96 | $28.96 | 31,141 |
| 2023-10-13 | $28.95 | $28.97 | $28.77 | $28.78 | $28.78 | 13,853 |
| 2023-10-12 | $29.49 | $29.49 | $29.03 | $29.13 | $29.13 | 29,258 |
| 2023-10-11 | $29.56 | $29.56 | $29.37 | $29.49 | $29.49 | 11,757 |
| 2023-10-10 | $29.38 | $29.58 | $29.34 | $29.48 | $29.48 | 20,661 |
| 2023-10-09 | $28.88 | $29.17 | $28.88 | $29.10 | $29.10 | 44,317 |
| 2023-10-06 | $28.82 | $29.25 | $28.71 | $29.05 | $29.05 | 920,155 |
| 2023-10-05 | $28.76 | $28.96 | $28.75 | $28.91 | $28.91 | 16,209 |
| 2023-10-04 | $28.58 | $28.67 | $28.38 | $28.67 | $28.67 | 272,720 |
| 2023-10-03 | $28.72 | $28.82 | $28.56 | $28.73 | $28.73 | 440,498 |
| 2023-10-02 | $29.35 | $29.35 | $29.07 | $29.15 | $29.15 | 180,886 |
| 2023-09-29 | $29.86 | $29.90 | $29.51 | $29.54 | $29.54 | 22,432 |
| 2023-09-28 | $29.43 | $29.73 | $29.43 | $29.64 | $29.64 | 43,673 |
| 2023-09-27 | $29.54 | $29.59 | $29.36 | $29.50 | $29.50 | 41,114 |
| 2023-09-26 | $29.71 | $29.73 | $29.49 | $29.49 | $29.49 | 68,304 |
| 2023-09-25 | $29.87 | $30.03 | $29.87 | $30.03 | $30.03 | 45,949 |
| 2023-09-22 | $30.24 | $30.26 | $30.07 | $30.10 | $30.10 | 13,946 |
| 2023-09-21 | $30.21 | $30.22 | $30.06 | $30.06 | $30.06 | 9,751 |
| 2023-09-20 | $30.70 | $30.84 | $30.49 | $30.49 | $30.49 | 24,635 |
| 2023-09-19 | $30.70 | $30.70 | $30.58 | $30.61 | $30.61 | 9,538 |
| 2023-09-18 | $30.65 | $30.67 | $30.59 | $30.62 | $30.62 | 20,756 |
| 2023-09-15 | $30.98 | $31.14 | $30.93 | $30.93 | $30.70 | 28,367 |
| 2023-09-14 | $30.93 | $31.10 | $30.93 | $31.10 | $30.87 | 21,516 |
| 2023-09-13 | $30.76 | $30.83 | $30.71 | $30.73 | $30.50 | 18,470 |
| 2023-09-12 | $30.82 | $30.93 | $30.82 | $30.85 | $30.62 | 36,877 |
| 2023-09-11 | $30.94 | $31.03 | $30.94 | $31.03 | $30.80 | 27,783 |
| 2023-09-08 | $30.67 | $30.72 | $30.59 | $30.63 | $30.41 | 17,122 |
| 2023-09-07 | $30.74 | $30.76 | $30.68 | $30.71 | $30.48 | 7,437 |
| 2023-09-06 | $30.98 | $30.98 | $30.78 | $30.85 | $30.62 | 105,419 |
| 2023-09-05 | $31.20 | $31.20 | $31.03 | $31.03 | $30.80 | 15,201 |
| 2023-09-01 | $31.39 | $31.43 | $31.17 | $31.24 | $31.01 | 11,881 |
| 2023-08-31 | $31.27 | $31.27 | $31.18 | $31.24 | $31.01 | 16,199 |
| 2023-08-30 | $31.32 | $31.32 | $31.16 | $31.21 | $30.98 | 13,641 |
| 2023-08-29 | $30.75 | $31.25 | $30.75 | $31.24 | $31.01 | 18,408 |
| 2023-08-28 | $30.68 | $30.83 | $30.68 | $30.81 | $30.58 | 14,290 |
| 2023-08-25 | $30.48 | $30.58 | $30.40 | $30.52 | $30.30 | 8,283 |
| 2023-08-24 | $30.50 | $30.51 | $30.32 | $30.32 | $30.10 | 14,302 |
| 2023-08-23 | $30.45 | $30.78 | $30.45 | $30.68 | $30.46 | 33,961 |
| 2023-08-22 | $30.42 | $30.42 | $30.31 | $30.34 | $30.12 | 7,509 |
| 2023-08-21 | $30.35 | $30.38 | $30.17 | $30.36 | $30.14 | 165,167 |
| 2023-08-18 | $30.15 | $30.37 | $30.12 | $30.33 | $30.10 | 59,979 |
| 2023-08-17 | $30.71 | $30.74 | $30.40 | $30.43 | $30.21 | 25,015 |
| 2023-08-16 | $30.76 | $30.86 | $30.58 | $30.61 | $30.38 | 10,417 |
| 2023-08-15 | $31.09 | $31.09 | $30.86 | $30.87 | $30.65 | 20,795 |
| 2023-08-14 | $31.17 | $31.31 | $31.10 | $31.30 | $31.07 | 34,701 |
| 2023-08-11 | $31.51 | $31.51 | $31.36 | $31.38 | $31.15 | 11,584 |
| 2023-08-10 | $31.79 | $31.84 | $31.51 | $31.51 | $31.27 | 20,139 |
| 2023-08-09 | $31.54 | $31.56 | $31.43 | $31.50 | $31.27 | 6,451 |
| 2023-08-08 | $31.35 | $31.44 | $31.25 | $31.43 | $31.20 | 16,659 |
| 2023-08-07 | $31.70 | $31.73 | $31.63 | $31.70 | $31.47 | 19,454 |
| 2023-08-04 | $31.51 | $31.81 | $31.45 | $31.47 | $31.24 | 12,748 |
| 2023-08-03 | $31.14 | $31.41 | $31.14 | $31.32 | $31.09 | 12,611 |
| 2023-08-02 | $31.62 | $31.63 | $31.33 | $31.37 | $31.14 | 12,938 |
| 2023-08-01 | $31.93 | $31.95 | $31.83 | $31.94 | $31.71 | 23,158 |
| 2023-07-31 | $32.25 | $32.44 | $32.19 | $32.26 | $32.26 | 107,527 |
| 2023-07-28 | $32.15 | $32.28 | $32.13 | $32.22 | $32.22 | 21,730 |
| 2023-07-27 | $32.24 | $32.25 | $31.92 | $31.95 | $31.95 | 18,602 |
| 2023-07-26 | $31.90 | $32.17 | $31.90 | $32.17 | $32.17 | 10,967 |
| 2023-07-25 | $31.92 | $32.09 | $31.92 | $32.05 | $32.05 | 12,729 |
| 2023-07-24 | $31.85 | $31.97 | $31.85 | $31.90 | $31.90 | 14,136 |
| 2023-07-21 | $31.95 | $31.95 | $31.82 | $31.90 | $31.90 | 22,793 |
| 2023-07-20 | $32.08 | $32.13 | $31.90 | $32.01 | $32.01 | 27,609 |
| 2023-07-19 | $32.32 | $32.32 | $32.16 | $32.26 | $32.26 | 8,505 |
| 2023-07-18 | $32.07 | $32.20 | $32.04 | $32.18 | $32.18 | 14,386 |
| 2023-07-17 | $31.75 | $31.92 | $31.75 | $31.87 | $31.87 | 26,069 |
| 2023-07-14 | $32.01 | $32.06 | $31.91 | $31.93 | $31.93 | 34,369 |
| 2023-07-13 | $32.05 | $32.28 | $32.05 | $32.20 | $32.20 | 21,262 |
| 2023-07-12 | $31.68 | $31.86 | $31.68 | $31.85 | $31.85 | 21,679 |
| 2023-07-11 | $31.06 | $31.22 | $30.98 | $31.22 | $31.22 | 12,556 |
| 2023-07-10 | $30.62 | $30.89 | $30.62 | $30.89 | $30.89 | 16,450 |
| 2023-07-07 | $30.38 | $30.88 | $30.38 | $30.77 | $30.77 | 44,106 |
| 2023-07-06 | $30.26 | $30.29 | $30.12 | $30.25 | $30.25 | 14,286 |
| 2023-07-05 | $30.78 | $30.78 | $30.71 | $30.73 | $30.73 | 4,347 |
| 2023-07-03 | $30.85 | $30.98 | $30.85 | $30.88 | $30.88 | 13,156 |
| 2023-06-30 | $30.64 | $30.86 | $30.64 | $30.80 | $30.80 | 30,221 |
| 2023-06-29 | $30.34 | $30.46 | $30.34 | $30.44 | $30.44 | 12,057 |
| 2023-06-28 | $30.48 | $30.63 | $30.47 | $30.56 | $30.56 | 18,116 |
| 2023-06-27 | $30.35 | $30.50 | $30.35 | $30.47 | $30.47 | 16,157 |
| 2023-06-26 | $30.23 | $30.49 | $30.23 | $30.25 | $30.25 | 24,395 |
| 2023-06-23 | $30.31 | $30.31 | $30.18 | $30.22 | $30.22 | 22,317 |
| 2023-06-22 | $30.82 | $30.86 | $30.77 | $30.78 | $30.78 | 13,008 |
| 2023-06-21 | $31.01 | $31.17 | $30.94 | $31.10 | $31.10 | 14,030 |
| 2023-06-20 | $31.09 | $31.15 | $30.90 | $30.97 | $30.97 | 57,949 |
| 2023-06-16 | $31.87 | $31.92 | $31.71 | $31.71 | $31.41 | 20,303 |
| 2023-06-15 | $31.50 | $31.85 | $31.50 | $31.85 | $31.55 | 25,805 |
| 2023-06-14 | $31.74 | $31.78 | $31.48 | $31.63 | $31.33 | 28,728 |
| 2023-06-13 | $31.68 | $31.71 | $31.62 | $31.65 | $31.35 | 25,978 |
| 2023-06-12 | $31.31 | $31.39 | $31.25 | $31.38 | $31.08 | 29,436 |
| 2023-06-09 | $31.22 | $31.32 | $31.22 | $31.25 | $30.95 | 13,352 |
| 2023-06-08 | $31.01 | $31.22 | $31.01 | $31.22 | $30.92 | 26,316 |
| 2023-06-07 | $31.12 | $31.19 | $30.90 | $30.94 | $30.65 | 26,400 |
| 2023-06-06 | $30.91 | $31.18 | $30.91 | $31.16 | $30.86 | 13,386 |
| 2023-06-05 | $30.99 | $31.04 | $30.94 | $30.97 | $30.68 | 17,892 |
| 2023-06-02 | $31.10 | $31.14 | $31.01 | $31.07 | $31.07 | 24,449 |
| 2023-06-01 | $30.31 | $30.64 | $30.31 | $30.60 | $30.60 | 18,443 |
| 2023-05-31 | $30.15 | $30.18 | $29.99 | $30.16 | $30.16 | 66,773 |
| 2023-05-30 | $30.51 | $30.58 | $30.27 | $30.35 | $30.35 | 19,613 |
| 2023-05-26 | $30.53 | $30.59 | $30.49 | $30.57 | $30.57 | 13,808 |
| 2023-05-25 | $30.61 | $30.66 | $30.37 | $30.49 | $30.49 | 40,102 |
| 2023-05-24 | $30.84 | $30.88 | $30.61 | $30.61 | $30.61 | 24,957 |
| 2023-05-23 | $31.19 | $31.27 | $31.08 | $31.09 | $31.09 | 11,572 |
| 2023-05-22 | $31.36 | $31.48 | $31.36 | $31.45 | $31.45 | 15,494 |
| 2023-05-19 | $31.39 | $31.45 | $31.31 | $31.37 | $31.37 | 50,617 |
| 2023-05-18 | $31.24 | $31.28 | $31.14 | $31.25 | $31.25 | 30,026 |
| 2023-05-17 | $31.32 | $31.48 | $31.23 | $31.42 | $31.42 | 21,084 |
| 2023-05-16 | $31.50 | $31.57 | $31.34 | $31.34 | $31.34 | 38,846 |
| 2023-05-15 | $31.47 | $31.67 | $31.47 | $31.67 | $31.67 | 53,102 |
| 2023-05-12 | $31.49 | $31.52 | $31.27 | $31.40 | $31.40 | 23,630 |
| 2023-05-11 | $31.49 | $31.54 | $31.41 | $31.48 | $31.48 | 14,290 |
| 2023-05-10 | $31.75 | $31.79 | $31.57 | $31.67 | $31.67 | 12,000 |
| 2023-05-09 | $31.56 | $31.72 | $31.54 | $31.66 | $31.66 | 10,986 |
| 2023-05-08 | $31.84 | $31.89 | $31.82 | $31.83 | $31.83 | 12,892 |
| 2023-05-05 | $31.53 | $31.84 | $31.50 | $31.80 | $31.80 | 32,947 |
| 2023-05-04 | $31.26 | $31.42 | $31.26 | $31.33 | $31.33 | 8,248 |
| 2023-05-03 | $31.30 | $31.47 | $31.26 | $31.27 | $31.27 | 22,118 |
| 2023-05-02 | $31.25 | $31.31 | $31.10 | $31.24 | $31.24 | 17,349 |
| 2023-05-01 | $31.61 | $31.62 | $31.47 | $31.52 | $31.52 | 47,536 |
| 2023-04-28 | $31.32 | $31.58 | $31.32 | $31.54 | $31.54 | 20,390 |
| 2023-04-27 | $31.23 | $31.50 | $31.23 | $31.49 | $31.49 | 39,806 |
| 2023-04-26 | $31.27 | $31.31 | $31.04 | $31.11 | $31.11 | 30,440 |
| 2023-04-25 | $31.34 | $31.50 | $31.09 | $31.13 | $31.13 | 103,561 |
| 2023-04-24 | $31.49 | $31.65 | $31.41 | $31.57 | $31.57 | 37,767 |
| 2023-04-21 | $31.46 | $31.61 | $31.24 | $31.53 | $31.53 | 34,581 |
| 2023-04-20 | $31.44 | $31.59 | $31.29 | $31.45 | $31.45 | 114,882 |
| 2023-04-19 | $31.43 | $31.55 | $31.35 | $31.43 | $31.43 | 40,851 |
| 2023-04-18 | $31.66 | $31.71 | $31.51 | $31.71 | $31.71 | 51,662 |
| 2023-04-17 | $31.54 | $31.61 | $31.43 | $31.61 | $31.61 | 22,208 |
| 2023-04-14 | $31.76 | $31.80 | $31.44 | $31.60 | $31.60 | 27,812 |
| 2023-04-13 | $31.55 | $31.74 | $31.52 | $31.72 | $31.72 | 15,443 |
| 2023-04-12 | $31.37 | $31.38 | $31.20 | $31.24 | $31.24 | 12,058 |
| 2023-04-11 | $31.08 | $31.21 | $30.95 | $31.12 | $31.12 | 18,465 |
| 2023-04-10 | $30.70 | $30.93 | $30.48 | $30.93 | $30.93 | 28,673 |
| 2023-04-06 | $30.84 | $31.05 | $30.72 | $30.90 | $30.90 | 33,449 |
| 2023-04-05 | $31.03 | $31.03 | $30.79 | $30.91 | $30.91 | 10,913 |
| 2023-04-04 | $31.33 | $31.36 | $31.20 | $31.29 | $31.29 | 14,020 |
| 2023-04-03 | $31.13 | $31.31 | $31.08 | $31.28 | $31.28 | 19,910 |
| 2023-03-31 | $30.98 | $31.11 | $30.91 | $31.01 | $31.01 | 15,751 |
| 2023-03-30 | $30.96 | $30.97 | $30.83 | $30.88 | $30.88 | 44,808 |
| 2023-03-29 | $30.45 | $30.56 | $30.42 | $30.42 | $30.42 | 579,855 |
| 2023-03-28 | $30.15 | $30.24 | $30.09 | $30.17 | $30.17 | 13,577 |
| 2023-03-27 | $30.15 | $30.26 | $29.92 | $30.16 | $30.16 | 28,099 |
| 2023-03-24 | $29.94 | $30.08 | $29.74 | $29.98 | $29.98 | 32,282 |
| 2023-03-23 | $30.24 | $30.52 | $30.00 | $30.13 | $30.13 | 16,584 |
| 2023-03-22 | $30.09 | $30.38 | $29.94 | $29.94 | $29.94 | 48,821 |
| 2023-03-21 | $30.19 | $30.23 | $30.05 | $30.18 | $30.18 | 36,456 |
| 2023-03-20 | $29.76 | $30.00 | $29.70 | $29.96 | $29.96 | 205,526 |
| 2023-03-17 | $29.93 | $30.00 | $29.74 | $29.77 | $29.54 | 16,298 |
| 2023-03-16 | $29.69 | $30.11 | $29.63 | $30.11 | $29.88 | 30,274 |
| 2023-03-15 | $29.65 | $29.81 | $29.46 | $29.69 | $29.46 | 112,538 |
| 2023-03-14 | $30.33 | $30.48 | $30.22 | $30.45 | $30.21 | 23,052 |
| 2023-03-13 | $30.14 | $30.48 | $30.13 | $30.18 | $29.95 | 20,559 |
| 2023-03-10 | $30.75 | $30.78 | $30.42 | $30.42 | $30.18 | 37,241 |
| 2023-03-09 | $30.96 | $31.00 | $30.66 | $30.69 | $30.45 | 23,297 |
| 2023-03-08 | $30.87 | $31.05 | $30.78 | $30.88 | $30.64 | 31,281 |
| 2023-03-07 | $31.30 | $31.30 | $30.66 | $30.78 | $30.54 | 14,629 |
| 2023-03-06 | $31.33 | $31.41 | $31.14 | $31.34 | $31.10 | 16,381 |
| 2023-03-03 | $31.20 | $31.54 | $31.03 | $31.37 | $31.37 | 18,283 |
| 2023-03-02 | $30.87 | $31.06 | $30.70 | $30.96 | $30.96 | 15,619 |
| 2023-03-01 | $31.05 | $31.10 | $30.72 | $31.03 | $31.03 | 36,567 |
| 2023-02-28 | $30.90 | $30.94 | $30.70 | $30.77 | $30.77 | 11,824 |
| 2023-02-27 | $30.91 | $31.03 | $30.82 | $30.91 | $30.91 | 37,718 |
| 2023-02-24 | $30.57 | $30.64 | $30.31 | $30.58 | $30.58 | 40,802 |
| 2023-02-23 | $30.86 | $31.10 | $30.68 | $31.06 | $31.06 | 15,990 |
| 2023-02-22 | $30.87 | $30.94 | $30.53 | $30.73 | $30.73 | 42,546 |
| 2023-02-21 | $31.20 | $31.22 | $30.85 | $31.03 | $31.03 | 27,842 |
| 2023-02-17 | $31.14 | $31.38 | $31.06 | $31.34 | $31.34 | 87,783 |
| 2023-02-16 | $31.19 | $31.49 | $31.10 | $31.23 | $31.23 | 36,524 |
| 2023-02-15 | $31.21 | $31.41 | $31.15 | $31.35 | $31.35 | 28,086 |
| 2023-02-14 | $31.43 | $31.70 | $31.36 | $31.58 | $31.58 | 19,593 |
| 2023-02-13 | $31.27 | $31.68 | $31.08 | $31.49 | $31.49 | 10,652 |
| 2023-02-10 | $31.43 | $31.44 | $31.15 | $31.29 | $31.29 | 33,215 |
| 2023-02-09 | $31.91 | $31.91 | $31.36 | $31.48 | $31.48 | 25,236 |
| 2023-02-08 | $31.64 | $31.64 | $31.34 | $31.38 | $31.38 | 29,889 |
| 2023-02-07 | $31.26 | $31.65 | $31.02 | $31.65 | $31.65 | 17,337 |
| 2023-02-06 | $31.41 | $31.43 | $31.12 | $31.38 | $31.38 | 23,022 |
| 2023-02-03 | $31.83 | $31.95 | $31.63 | $31.73 | $31.73 | 49,639 |
| 2023-02-02 | $32.34 | $32.37 | $31.93 | $32.26 | $32.26 | 25,980 |
| 2023-02-01 | $31.93 | $32.35 | $31.55 | $32.26 | $32.26 | 67,968 |
| 2023-01-31 | $31.70 | $31.93 | $31.58 | $31.86 | $31.86 | 76,664 |
| 2023-01-30 | $31.81 | $31.86 | $31.59 | $31.72 | $31.72 | 26,075 |
| 2023-01-27 | $31.91 | $32.10 | $31.81 | $31.93 | $31.93 | 30,704 |
| 2023-01-26 | $31.91 | $31.96 | $31.72 | $31.93 | $31.93 | 43,139 |
| 2023-01-25 | $31.62 | $31.97 | $31.53 | $31.91 | $31.91 | 17,220 |
| 2023-01-24 | $31.70 | $31.85 | $31.39 | $31.76 | $31.76 | 38,865 |
| 2023-01-23 | $31.60 | $31.83 | $31.59 | $31.80 | $31.80 | 31,571 |
| 2023-01-20 | $31.31 | $31.62 | $31.25 | $31.59 | $31.59 | 47,163 |
| 2023-01-19 | $31.27 | $31.40 | $31.10 | $31.26 | $31.26 | 33,496 |
| 2023-01-18 | $31.78 | $31.81 | $31.30 | $31.33 | $31.33 | 25,638 |
| 2023-01-17 | $31.49 | $31.57 | $31.17 | $31.41 | $31.41 | 35,726 |
| 2023-01-13 | $31.04 | $31.39 | $30.94 | $31.39 | $31.39 | 62,838 |
| 2023-01-12 | $30.99 | $31.26 | $30.64 | $31.17 | $31.17 | 64,921 |
| 2023-01-11 | $30.65 | $30.75 | $30.45 | $30.70 | $30.70 | 28,251 |
| 2023-01-10 | $30.39 | $30.57 | $30.38 | $30.49 | $30.49 | 21,303 |
| 2023-01-09 | $30.59 | $30.78 | $30.46 | $30.47 | $30.47 | 16,799 |
| 2023-01-06 | $29.80 | $30.44 | $29.79 | $30.34 | $30.34 | 20,891 |
| 2023-01-05 | $29.62 | $29.64 | $29.47 | $29.55 | $29.55 | 21,504 |
| 2023-01-04 | $29.95 | $30.04 | $29.74 | $29.91 | $29.91 | 23,775 |
| 2023-01-03 | $29.89 | $29.90 | $29.56 | $29.70 | $29.70 | 33,884 |
| 2022-12-30 | $29.74 | $29.79 | $29.53 | $29.62 | $29.62 | 113,997 |
| 2022-12-29 | $29.72 | $29.94 | $29.66 | $29.83 | $29.83 | 27,394 |
| 2022-12-28 | $29.70 | $29.80 | $29.22 | $29.22 | $29.22 | 50,031 |
| 2022-12-27 | $29.66 | $29.81 | $29.60 | $29.63 | $29.63 | 32,329 |
| 2022-12-23 | $29.39 | $29.59 | $29.33 | $29.52 | $29.52 | 20,514 |
| 2022-12-22 | $29.55 | $29.55 | $29.09 | $29.43 | $29.43 | 37,978 |
| 2022-12-21 | $29.44 | $29.83 | $29.35 | $29.60 | $29.60 | 45,544 |
| 2022-12-20 | $29.27 | $29.45 | $29.10 | $29.25 | $29.25 | 51,219 |
| 2022-12-19 | $29.41 | $29.41 | $28.98 | $29.16 | $29.16 | 60,543 |
| 2022-12-16 | $29.42 | $29.50 | $29.19 | $29.35 | $29.35 | 46,662 |
| 2022-12-15 | $29.90 | $29.90 | $29.26 | $29.55 | $29.55 | 79,249 |
| 2022-12-14 | $30.18 | $30.47 | $30.04 | $30.13 | $30.13 | 28,326 |
| 2022-12-13 | $30.54 | $30.64 | $30.16 | $30.20 | $30.20 | 26,382 |
| 2022-12-12 | $29.78 | $29.78 | $29.51 | $29.76 | $29.76 | 51,032 |
| 2022-12-09 | $29.75 | $30.00 | $29.68 | $29.82 | $29.82 | 29,256 |
| 2022-12-08 | $29.60 | $29.78 | $29.55 | $29.77 | $29.77 | 36,506 |
| 2022-12-07 | $29.59 | $29.72 | $29.42 | $29.54 | $29.54 | 84,663 |
| 2022-12-06 | $29.83 | $29.83 | $29.34 | $29.56 | $29.56 | 45,025 |
| 2022-12-05 | $30.23 | $30.23 | $29.71 | $29.94 | $29.94 | 27,719 |
| 2022-12-02 | $30.02 | $30.51 | $29.99 | $30.30 | $30.30 | 25,679 |
| 2022-12-01 | $30.42 | $30.42 | $30.10 | $30.38 | $30.38 | 96,379 |
| 2022-11-30 | $29.69 | $30.24 | $29.47 | $30.03 | $30.03 | 54,679 |
| 2022-11-29 | $29.54 | $29.72 | $29.45 | $29.55 | $29.55 | 21,524 |
| 2022-11-28 | $29.73 | $30.00 | $29.40 | $29.54 | $29.54 | 28,403 |
| 2022-11-25 | $29.85 | $30.00 | $29.85 | $29.97 | $29.97 | 7,474 |
| 2022-11-23 | $29.54 | $29.87 | $29.32 | $29.80 | $29.80 | 56,375 |
| 2022-11-22 | $29.23 | $29.45 | $29.22 | $29.45 | $29.45 | 21,443 |
| 2022-11-21 | $29.00 | $29.09 | $28.91 | $29.06 | $29.06 | 24,112 |
| 2022-11-18 | $29.37 | $29.37 | $29.08 | $29.25 | $29.25 | 21,164 |
| 2022-11-17 | $28.91 | $29.28 | $28.91 | $29.23 | $29.23 | 139,302 |
| 2022-11-16 | $29.43 | $29.44 | $29.17 | $29.17 | $29.17 | 114,742 |
| 2022-11-15 | $29.59 | $29.79 | $29.22 | $29.50 | $29.50 | 133,214 |
| 2022-11-14 | $29.24 | $29.58 | $29.14 | $29.28 | $29.28 | 258,567 |
| 2022-11-11 | $29.23 | $29.70 | $29.20 | $29.69 | $29.69 | 63,171 |
| 2022-11-10 | $28.41 | $29.02 | $28.41 | $28.96 | $28.96 | 92,619 |
| 2022-11-09 | $27.72 | $27.82 | $27.42 | $27.45 | $27.45 | 89,930 |
| 2022-11-08 | $27.59 | $28.02 | $27.59 | $27.87 | $27.87 | 50,440 |
| 2022-11-07 | $27.55 | $27.62 | $27.26 | $27.54 | $27.54 | 119,005 |
| 2022-11-04 | $27.16 | $27.40 | $26.84 | $27.37 | $27.37 | 38,040 |
| 2022-11-03 | $26.28 | $26.53 | $26.15 | $26.45 | $26.45 | 212,717 |
| 2022-11-02 | $26.95 | $27.48 | $26.54 | $26.63 | $26.63 | 91,921 |
| 2022-11-01 | $27.29 | $27.45 | $26.78 | $27.03 | $27.03 | 124,257 |
| 2022-10-31 | $26.68 | $26.76 | $26.56 | $26.74 | $26.74 | 158,706 |
| 2022-10-28 | $26.62 | $26.93 | $26.62 | $26.92 | $26.92 | 290,255 |
| 2022-10-27 | $26.93 | $27.02 | $26.69 | $26.75 | $26.75 | 109,697 |
| 2022-10-26 | $26.71 | $27.10 | $26.71 | $26.98 | $26.98 | 37,127 |
| 2022-10-25 | $26.22 | $26.64 | $26.22 | $26.63 | $26.63 | 45,448 |
| 2022-10-24 | $26.03 | $26.17 | $25.81 | $26.05 | $26.05 | 391,236 |
| 2022-10-21 | $25.52 | $26.22 | $25.52 | $26.19 | $26.19 | 186,319 |
| 2022-10-20 | $25.73 | $26.12 | $25.71 | $25.82 | $25.82 | 127,560 |
| 2022-10-19 | $25.93 | $26.05 | $25.74 | $25.91 | $25.91 | 536,301 |
| 2022-10-18 | $26.38 | $26.48 | $26.07 | $26.19 | $26.19 | 174,467 |
| 2022-10-17 | $26.01 | $26.22 | $25.98 | $26.09 | $26.09 | 105,158 |
| 2022-10-14 | $25.99 | $25.99 | $25.43 | $25.47 | $25.47 | 82,303 |
| 2022-10-13 | $24.93 | $26.03 | $24.93 | $25.89 | $25.89 | 155,885 |
| 2022-10-12 | $25.39 | $25.62 | $25.35 | $25.44 | $25.44 | 195,130 |
| 2022-10-11 | $25.56 | $25.96 | $25.55 | $25.56 | $25.56 | 222,400 |
| 2022-10-10 | $25.99 | $26.01 | $25.68 | $25.87 | $25.87 | 542,144 |
| 2022-10-07 | $26.21 | $26.24 | $25.85 | $25.94 | $25.94 | 232,271 |
| 2022-10-06 | $26.63 | $26.68 | $26.31 | $26.39 | $26.39 | 47,112 |
| 2022-10-05 | $26.64 | $26.78 | $26.39 | $26.70 | $26.70 | 46,067 |
| 2022-10-04 | $26.73 | $27.16 | $26.73 | $27.10 | $27.10 | 48,854 |
| 2022-10-03 | $25.92 | $26.27 | $25.88 | $26.23 | $26.23 | 228,742 |
| 2022-09-30 | $25.61 | $25.93 | $25.61 | $25.61 | $25.61 | 87,581 |
| 2022-09-29 | $25.72 | $25.72 | $25.33 | $25.65 | $25.65 | 232,348 |
| 2022-09-28 | $25.55 | $26.17 | $25.40 | $26.09 | $26.09 | 267,940 |
| 2022-09-27 | $25.82 | $25.96 | $25.43 | $25.55 | $25.55 | 436,001 |
| 2022-09-26 | $26.00 | $26.15 | $25.65 | $25.80 | $25.80 | 768,144 |
| 2022-09-23 | $26.57 | $26.57 | $26.07 | $26.23 | $26.23 | 2,041,140 |
| 2022-09-22 | $27.39 | $27.39 | $27.04 | $27.14 | $27.14 | 811,608 |
| 2022-09-21 | $27.64 | $27.71 | $27.24 | $27.35 | $27.35 | 208,653 |
| 2022-09-20 | $27.72 | $27.72 | $27.44 | $27.54 | $27.54 | 413,256 |
| 2022-09-19 | $27.66 | $28.05 | $27.66 | $27.96 | $27.96 | 179,703 |
| 2022-09-16 | $28.13 | $28.23 | $27.97 | $28.19 | $27.99 | 72,378 |
| 2022-09-15 | $28.37 | $28.50 | $28.25 | $28.28 | $28.08 | 26,669 |
| 2022-09-14 | $28.61 | $28.74 | $28.45 | $28.74 | $28.54 | 26,248 |
| 2022-09-13 | $28.95 | $29.01 | $28.38 | $28.38 | $28.18 | 32,163 |
| 2022-09-12 | $29.40 | $29.58 | $29.40 | $29.50 | $29.30 | 28,377 |
| 2022-09-09 | $28.88 | $29.16 | $28.88 | $29.16 | $28.96 | 33,035 |
| 2022-09-08 | $28.17 | $28.47 | $28.15 | $28.47 | $28.27 | 30,729 |
| 2022-09-07 | $27.98 | $28.47 | $27.98 | $28.35 | $28.15 | 595,544 |
| 2022-09-06 | $28.44 | $28.51 | $28.15 | $28.26 | $28.06 | 294,425 |
| 2022-09-02 | $28.82 | $28.92 | $28.32 | $28.45 | $28.25 | 26,798 |
| 2022-09-01 | $28.68 | $28.69 | $28.40 | $28.64 | $28.44 | 326,843 |
| 2022-08-31 | $29.29 | $29.37 | $29.05 | $29.13 | $28.93 | 54,047 |
| 2022-08-30 | $29.59 | $29.59 | $29.12 | $29.33 | $29.13 | 43,564 |
| 2022-08-29 | $29.34 | $29.46 | $29.34 | $29.39 | $29.19 | 65,009 |
| 2022-08-26 | $30.27 | $30.27 | $29.43 | $29.48 | $29.28 | 27,845 |
| 2022-08-25 | $29.99 | $30.30 | $29.99 | $30.22 | $30.01 | 25,899 |
| 2022-08-24 | $29.80 | $30.05 | $29.75 | $30.01 | $29.80 | 14,169 |
| 2022-08-23 | $29.69 | $30.03 | $29.66 | $29.79 | $29.58 | 23,605 |
| 2022-08-22 | $29.90 | $29.90 | $29.56 | $29.78 | $29.57 | 199,797 |
| 2022-08-19 | $30.41 | $30.41 | $30.10 | $30.20 | $29.99 | 42,378 |
| 2022-08-18 | $30.76 | $30.80 | $30.60 | $30.67 | $30.46 | 42,000 |
| 2022-08-17 | $30.77 | $30.88 | $30.57 | $30.87 | $30.66 | 67,919 |
| 2022-08-16 | $31.01 | $31.18 | $30.97 | $31.13 | $30.91 | 19,440 |
| 2022-08-15 | $31.06 | $31.19 | $31.06 | $31.19 | $30.97 | 31,924 |
| 2022-08-12 | $31.26 | $31.50 | $31.16 | $31.45 | $31.45 | 40,891 |
| 2022-08-11 | $31.45 | $31.47 | $31.15 | $31.20 | $31.20 | 47,011 |
| 2022-08-10 | $30.98 | $31.26 | $30.97 | $31.15 | $31.15 | 17,491 |
| 2022-08-09 | $30.52 | $30.52 | $30.28 | $30.37 | $30.37 | 48,769 |
| 2022-08-08 | $30.67 | $30.83 | $30.52 | $30.57 | $30.57 | 38,032 |
| 2022-08-05 | $30.28 | $30.44 | $30.18 | $30.39 | $30.39 | 37,558 |
| 2022-08-04 | $30.52 | $30.71 | $30.49 | $30.59 | $30.59 | 24,257 |
| 2022-08-03 | $30.39 | $30.55 | $30.23 | $30.53 | $30.53 | 62,164 |
| 2022-08-02 | $30.47 | $30.58 | $30.26 | $30.28 | $30.28 | 46,392 |
| 2022-08-01 | $30.77 | $30.92 | $30.62 | $30.79 | $30.79 | 49,788 |
| 2022-07-29 | $30.40 | $30.76 | $30.36 | $30.68 | $30.68 | 33,878 |
| 2022-07-28 | $30.05 | $30.25 | $29.89 | $30.22 | $30.22 | 29,388 |
| 2022-07-27 | $29.62 | $30.05 | $29.47 | $29.97 | $29.97 | 36,182 |
| 2022-07-26 | $29.60 | $29.60 | $29.31 | $29.37 | $29.37 | 57,534 |
| 2022-07-25 | $29.79 | $29.85 | $29.63 | $29.76 | $29.76 | 46,363 |
| 2022-07-22 | $29.87 | $29.98 | $29.52 | $29.59 | $29.59 | 34,764 |
| 2022-07-21 | $29.30 | $29.65 | $29.25 | $29.61 | $29.61 | 48,809 |
| 2022-07-20 | $29.25 | $29.40 | $29.09 | $29.33 | $29.33 | 103,086 |
| 2022-07-19 | $29.09 | $29.37 | $29.08 | $29.27 | $29.27 | 55,625 |
| 2022-07-18 | $28.76 | $28.99 | $28.61 | $28.68 | $28.68 | 76,491 |
| 2022-07-15 | $28.22 | $28.33 | $28.10 | $28.31 | $28.31 | 126,205 |
| 2022-07-14 | $27.96 | $28.15 | $27.71 | $28.07 | $28.07 | 1,188,531 |
| 2022-07-13 | $28.13 | $28.50 | $28.13 | $28.41 | $28.41 | 161,530 |
| 2022-07-12 | $28.44 | $28.63 | $28.37 | $28.47 | $28.47 | 99,518 |
| 2022-07-11 | $28.73 | $28.73 | $28.51 | $28.55 | $28.55 | 162,236 |
| 2022-07-08 | $28.98 | $29.24 | $28.92 | $29.16 | $29.16 | 49,166 |
| 2022-07-07 | $28.74 | $29.03 | $28.74 | $28.97 | $28.97 | 35,223 |
| 2022-07-06 | $28.51 | $28.55 | $28.28 | $28.53 | $28.53 | 55,556 |
| 2022-07-05 | $28.32 | $28.59 | $28.12 | $28.59 | $28.59 | 477,055 |
| 2022-07-01 | $28.88 | $29.26 | $28.72 | $29.18 | $29.18 | 75,331 |
| 2022-06-30 | $28.83 | $29.18 | $28.68 | $29.11 | $29.11 | 203,164 |
| 2022-06-29 | $29.40 | $29.44 | $29.22 | $29.29 | $29.29 | 125,725 |
| 2022-06-28 | $29.82 | $30.00 | $29.49 | $29.53 | $29.53 | 29,563 |
| 2022-06-27 | $29.64 | $29.74 | $29.51 | $29.58 | $29.58 | 75,620 |
| 2022-06-24 | $29.27 | $29.64 | $29.22 | $29.64 | $29.64 | 55,224 |
| 2022-06-23 | $28.89 | $28.90 | $28.66 | $28.89 | $28.89 | 269,841 |
| 2022-06-22 | $28.95 | $29.20 | $28.90 | $28.97 | $28.97 | 293,827 |
| 2022-06-21 | $29.39 | $29.51 | $29.26 | $29.34 | $29.34 | 157,287 |
| 2022-06-17 | $29.31 | $29.46 | $29.09 | $29.30 | $29.03 | 44,794 |
| 2022-06-16 | $29.36 | $29.49 | $29.17 | $29.29 | $29.02 | 1,420,712 |
| 2022-06-15 | $29.75 | $30.30 | $29.52 | $30.15 | $29.87 | 114,370 |
| 2022-06-14 | $29.89 | $29.94 | $29.36 | $29.62 | $29.35 | 542,213 |
| 2022-06-13 | $30.25 | $30.25 | $29.78 | $29.84 | $29.57 | 1,364,011 |
| 2022-06-10 | $31.21 | $31.21 | $30.83 | $30.96 | $30.67 | 263,432 |
| 2022-06-09 | $32.17 | $32.17 | $31.60 | $31.60 | $31.31 | 45,431 |
| 2022-06-08 | $32.60 | $32.60 | $32.25 | $32.29 | $31.99 | 63,771 |
| 2022-06-07 | $32.33 | $32.68 | $32.33 | $32.68 | $32.38 | 36,029 |
| 2022-06-06 | $32.80 | $32.80 | $32.52 | $32.61 | $32.31 | 20,744 |
| 2022-06-03 | $32.61 | $32.62 | $32.40 | $32.49 | $32.19 | 46,588 |
| 2022-06-02 | $32.53 | $33.00 | $32.53 | $32.98 | $32.68 | 19,555 |
| 2022-06-01 | $32.61 | $32.61 | $32.24 | $32.42 | $32.12 | 13,020 |
| 2022-05-31 | $32.62 | $32.72 | $32.53 | $32.59 | $32.29 | 34,107 |
| 2022-05-27 | $32.67 | $32.69 | $32.54 | $32.69 | $32.39 | 34,393 |
| 2022-05-26 | $32.12 | $32.41 | $32.12 | $32.32 | $32.02 | 40,420 |
| 2022-05-25 | $31.65 | $32.09 | $31.65 | $31.94 | $31.65 | 12,434 |
| 2022-05-24 | $31.84 | $32.00 | $31.70 | $31.89 | $31.60 | 104,302 |
| 2022-05-23 | $31.94 | $32.21 | $31.94 | $32.15 | $31.85 | 71,144 |
| 2022-05-20 | $31.73 | $31.83 | $31.32 | $31.67 | $31.38 | 37,452 |
| 2022-05-19 | $31.17 | $31.64 | $31.17 | $31.53 | $31.24 | 93,577 |
| 2022-05-18 | $31.55 | $31.60 | $31.01 | $31.05 | $30.76 | 113,148 |
| 2022-05-17 | $31.63 | $31.81 | $31.63 | $31.76 | $31.47 | 51,709 |
| 2022-05-16 | $31.05 | $31.36 | $31.00 | $31.28 | $30.99 | 169,046 |
| 2022-05-13 | $30.74 | $31.23 | $30.74 | $31.21 | $30.92 | 78,960 |
| 2022-05-12 | $30.15 | $30.48 | $30.06 | $30.37 | $30.09 | 639,551 |
| 2022-05-11 | $30.58 | $31.00 | $30.31 | $30.31 | $30.03 | 56,160 |
| 2022-05-10 | $30.85 | $30.85 | $30.30 | $30.58 | $30.30 | 51,807 |
| 2022-05-09 | $30.90 | $30.93 | $30.33 | $30.38 | $30.10 | 1,215,807 |
| 2022-05-06 | $31.58 | $31.58 | $31.23 | $31.44 | $31.15 | 704,562 |
| 2022-05-05 | $32.38 | $32.38 | $31.47 | $31.65 | $31.36 | 55,957 |
| 2022-05-04 | $32.10 | $32.80 | $31.92 | $32.80 | $32.50 | 22,137 |
| 2022-05-03 | $32.12 | $32.30 | $32.04 | $32.24 | $31.94 | 19,838 |
| 2022-05-02 | $32.01 | $32.08 | $31.67 | $31.99 | $31.70 | 314,267 |
| 2022-04-29 | $32.64 | $32.80 | $32.18 | $32.18 | $31.88 | 56,693 |
| 2022-04-28 | $32.30 | $32.59 | $32.16 | $32.52 | $32.22 | 30,303 |
| 2022-04-27 | $32.01 | $32.16 | $31.89 | $32.02 | $31.73 | 477,326 |
| 2022-04-26 | $32.49 | $32.51 | $31.90 | $31.92 | $31.63 | 91,063 |
| 2022-04-25 | $32.55 | $32.77 | $32.30 | $32.74 | $32.44 | 372,469 |
| 2022-04-22 | $33.37 | $33.43 | $32.88 | $32.91 | $32.61 | 22,013 |
| 2022-04-21 | $34.10 | $34.15 | $33.43 | $33.43 | $33.12 | 61,045 |
| 2022-04-20 | $33.81 | $33.93 | $33.74 | $33.79 | $33.48 | 39,167 |
| 2022-04-19 | $33.26 | $33.60 | $33.26 | $33.55 | $33.24 | 24,789 |
| 2022-04-18 | $33.38 | $33.63 | $33.34 | $33.41 | $33.10 | 22,614 |
| 2022-04-14 | $33.80 | $33.80 | $33.59 | $33.68 | $33.37 | 9,603 |
| 2022-04-13 | $33.40 | $33.80 | $33.40 | $33.80 | $33.49 | 42,216 |
| 2022-04-12 | $33.62 | $33.65 | $33.23 | $33.31 | $33.00 | 26,582 |
| 2022-04-11 | $33.63 | $33.70 | $33.43 | $33.50 | $33.19 | 41,448 |
| 2022-04-08 | $33.73 | $33.95 | $33.64 | $33.86 | $33.55 | 24,406 |
| 2022-04-07 | $33.90 | $34.13 | $33.64 | $33.89 | $33.58 | 27,379 |
| 2022-04-06 | $34.02 | $34.05 | $33.78 | $33.92 | $33.61 | 37,594 |
| 2022-04-05 | $34.84 | $34.92 | $34.39 | $34.47 | $34.15 | 22,507 |
| 2022-04-04 | $34.84 | $35.01 | $34.83 | $35.00 | $34.68 | 19,670 |
| 2022-04-01 | $34.61 | $34.76 | $34.51 | $34.74 | $34.42 | 66,159 |
| 2022-03-31 | $34.79 | $34.80 | $34.34 | $34.48 | $34.16 | 54,676 |
| 2022-03-30 | $35.04 | $35.20 | $34.83 | $34.93 | $34.61 | 59,263 |
| 2022-03-29 | $35.06 | $35.20 | $34.86 | $35.15 | $34.83 | 27,971 |
| 2022-03-28 | $34.33 | $34.48 | $34.20 | $34.48 | $34.16 | 40,743 |
| 2022-03-25 | $34.58 | $34.65 | $34.41 | $34.60 | $34.28 | 38,351 |
| 2022-03-24 | $34.50 | $34.62 | $34.34 | $34.56 | $34.24 | 18,382 |
| 2022-03-23 | $34.52 | $34.58 | $34.29 | $34.34 | $34.02 | 19,491 |
| 2022-03-22 | $34.79 | $34.97 | $34.74 | $34.90 | $34.58 | 40,241 |
| 2022-03-21 | $34.77 | $34.83 | $34.55 | $34.66 | $34.34 | 53,462 |
| 2022-03-18 | $34.56 | $35.09 | $34.56 | $35.09 | $34.55 | 29,947 |
| 2022-03-17 | $34.41 | $34.84 | $34.39 | $34.81 | $34.27 | 21,707 |
| 2022-03-16 | $34.06 | $34.55 | $33.87 | $34.52 | $33.99 | 31,454 |
| 2022-03-15 | $33.33 | $33.53 | $33.20 | $33.48 | $32.96 | 52,088 |
| 2022-03-14 | $33.63 | $33.72 | $33.25 | $33.41 | $32.89 | 67,739 |
| 2022-03-11 | $33.78 | $33.84 | $33.21 | $33.23 | $32.72 | 43,552 |
| 2022-03-10 | $33.41 | $33.51 | $33.25 | $33.40 | $32.88 | 34,956 |
| 2022-03-09 | $33.45 | $33.81 | $33.30 | $33.67 | $33.15 | 29,881 |
| 2022-03-08 | $32.64 | $33.13 | $32.40 | $32.67 | $32.17 | 753,973 |
| 2022-03-07 | $33.24 | $33.24 | $32.33 | $32.41 | $31.91 | 881,154 |
| 2022-03-04 | $33.33 | $33.54 | $33.18 | $33.46 | $32.94 | 554,848 |
| 2022-03-03 | $34.48 | $34.48 | $33.93 | $34.03 | $33.50 | 12,108 |
| 2022-03-02 | $34.52 | $34.70 | $34.29 | $34.58 | $34.05 | 25,949 |
| 2022-03-01 | $34.57 | $34.57 | $34.00 | $34.17 | $33.64 | 44,244 |
| 2022-02-28 | $34.65 | $35.07 | $34.62 | $34.84 | $34.30 | 24,994 |
| 2022-02-25 | $34.60 | $35.03 | $34.48 | $35.03 | $34.49 | 36,982 |
| 2022-02-24 | $33.46 | $34.29 | $33.41 | $34.25 | $33.72 | 670,725 |
| 2022-02-23 | $35.09 | $35.09 | $34.46 | $34.46 | $33.93 | 31,376 |
| 2022-02-22 | $34.90 | $35.04 | $34.54 | $34.78 | $34.24 | 34,098 |
| 2022-02-18 | $35.32 | $35.42 | $35.06 | $35.09 | $34.55 | 26,550 |
| 2022-02-17 | $35.62 | $35.64 | $35.21 | $35.33 | $34.78 | 23,176 |
| 2022-02-16 | $35.65 | $35.94 | $35.65 | $35.89 | $35.34 | 30,951 |
| 2022-02-15 | $35.46 | $35.72 | $35.43 | $35.72 | $35.17 | 33,927 |
| 2022-02-14 | $35.10 | $35.12 | $34.88 | $35.05 | $34.51 | 42,833 |
| 2022-02-11 | $35.59 | $35.74 | $35.11 | $35.22 | $34.68 | 46,482 |
| 2022-02-10 | $35.48 | $36.06 | $35.48 | $35.55 | $35.00 | 50,214 |
| 2022-02-09 | $35.90 | $36.06 | $35.90 | $36.04 | $35.48 | 25,215 |
| 2022-02-08 | $35.20 | $35.45 | $35.12 | $35.44 | $34.89 | 36,844 |
| 2022-02-07 | $35.31 | $35.45 | $35.22 | $35.32 | $34.77 | 83,375 |
| 2022-02-04 | $35.22 | $35.42 | $35.08 | $35.32 | $34.77 | 41,166 |
| 2022-02-03 | $35.38 | $35.47 | $35.18 | $35.18 | $34.64 | 22,485 |
| 2022-02-02 | $35.72 | $35.81 | $35.43 | $35.64 | $35.09 | 16,790 |
| 2022-02-01 | $35.14 | $35.32 | $34.95 | $35.29 | $34.75 | 41,231 |
| 2022-01-31 | $34.49 | $35.05 | $34.49 | $35.05 | $34.51 | 88,079 |
| 2022-01-28 | $34.03 | $34.41 | $33.99 | $34.41 | $33.87 | 421,473 |
| 2022-01-27 | $34.45 | $34.55 | $34.11 | $34.20 | $33.67 | 61,001 |
| 2022-01-26 | $35.12 | $35.12 | $34.36 | $34.58 | $34.05 | 31,391 |
| 2022-01-25 | $34.56 | $34.87 | $34.35 | $34.72 | $34.18 | 47,363 |
| 2022-01-24 | $34.63 | $34.91 | $34.07 | $34.91 | $34.37 | 917,941 |
| 2022-01-21 | $35.87 | $35.87 | $35.42 | $35.43 | $34.88 | 124,443 |
| 2022-01-20 | $36.23 | $36.41 | $35.80 | $35.82 | $35.27 | 35,283 |
| 2022-01-19 | $36.33 | $36.37 | $36.08 | $36.17 | $35.61 | 40,903 |
| 2022-01-18 | $36.27 | $36.33 | $36.08 | $36.15 | $35.59 | 55,169 |
| 2022-01-14 | $36.70 | $36.93 | $36.60 | $36.93 | $36.36 | 651,539 |
| 2022-01-13 | $37.30 | $37.30 | $36.81 | $36.81 | $36.24 | 15,774 |
| 2022-01-12 | $37.04 | $37.18 | $37.01 | $37.18 | $36.60 | 20,951 |
| 2022-01-11 | $36.39 | $36.80 | $36.38 | $36.76 | $36.19 | 22,728 |
| 2022-01-10 | $36.27 | $36.35 | $35.99 | $36.35 | $35.79 | 18,499 |
| 2022-01-07 | $36.54 | $36.75 | $36.53 | $36.73 | $36.16 | 66,770 |
| 2022-01-06 | $36.63 | $36.68 | $36.44 | $36.53 | $35.97 | 8,384 |
| 2022-01-05 | $37.24 | $37.27 | $36.72 | $36.77 | $36.20 | 16,921 |
| 2022-01-04 | $37.15 | $37.19 | $36.96 | $37.16 | $36.59 | 19,434 |
| 2022-01-03 | $36.86 | $36.99 | $36.80 | $36.98 | $36.41 | 24,099 |
| 2021-12-31 | $36.65 | $36.92 | $36.65 | $36.79 | $36.22 | 17,968 |
| 2021-12-30 | $36.80 | $36.87 | $36.68 | $36.68 | $36.11 | 40,731 |
| 2021-12-29 | $36.79 | $36.86 | $36.73 | $36.82 | $36.25 | 26,627 |
| 2021-12-28 | $36.77 | $36.87 | $36.67 | $36.73 | $36.16 | 22,746 |
| 2021-12-27 | $36.39 | $36.75 | $36.39 | $36.75 | $36.18 | 23,466 |
| 2021-12-23 | $36.24 | $36.49 | $36.24 | $36.45 | $35.89 | 22,619 |
| 2021-12-22 | $35.91 | $36.31 | $35.91 | $36.31 | $35.75 | 26,202 |
| 2021-12-21 | $35.75 | $35.97 | $35.73 | $35.89 | $35.34 | 22,044 |
| 2021-12-20 | $35.44 | $35.57 | $35.33 | $35.57 | $35.02 | 270,446 |
| 2021-12-17 | $36.26 | $36.42 | $36.08 | $36.09 | $35.16 | 53,957 |
| 2021-12-16 | $36.64 | $36.72 | $36.35 | $36.40 | $35.47 | 24,816 |
| 2021-12-15 | $36.17 | $36.54 | $35.86 | $36.54 | $35.60 | 119,001 |
| 2021-12-14 | $36.24 | $36.42 | $36.03 | $36.20 | $35.27 | 185,650 |
| 2021-12-13 | $36.63 | $36.79 | $36.37 | $36.38 | $35.45 | 115,764 |
| 2021-12-10 | $36.88 | $36.95 | $36.82 | $36.89 | $35.94 | 20,451 |
| 2021-12-09 | $36.95 | $37.10 | $36.79 | $36.95 | $36.00 | 21,425 |
| 2021-12-08 | $36.98 | $37.24 | $36.98 | $37.09 | $36.14 | 12,520 |
| 2021-12-07 | $37.10 | $37.23 | $37.10 | $37.14 | $36.19 | 15,821 |
| 2021-12-06 | $36.33 | $36.42 | $36.27 | $36.27 | $35.34 | 28,240 |
| 2021-12-03 | $36.29 | $36.29 | $35.85 | $36.07 | $35.14 | 25,093 |
| 2021-12-02 | $36.05 | $36.21 | $35.96 | $36.13 | $35.20 | 32,689 |
| 2021-12-01 | $36.32 | $36.44 | $35.71 | $35.74 | $34.82 | 29,057 |
| 2021-11-30 | $36.01 | $36.13 | $35.57 | $35.81 | $34.89 | 193,696 |
| 2021-11-29 | $36.31 | $36.36 | $36.12 | $36.25 | $35.32 | 116,737 |
| 2021-11-26 | $36.52 | $36.52 | $36.03 | $36.16 | $35.23 | 809,743 |
| 2021-11-24 | $36.97 | $37.18 | $36.73 | $37.18 | $36.22 | 66,902 |
| 2021-11-23 | $37.44 | $37.44 | $37.26 | $37.42 | $36.46 | 13,599 |
| 2021-11-22 | $37.71 | $37.78 | $37.52 | $37.61 | $36.64 | 10,404 |
| 2021-11-19 | $37.93 | $37.93 | $37.77 | $37.82 | $36.85 | 13,963 |
| 2021-11-18 | $38.12 | $38.19 | $37.92 | $38.19 | $37.21 | 10,507 |
| 2021-11-17 | $38.23 | $38.23 | $38.07 | $38.12 | $37.14 | 9,869 |
| 2021-11-16 | $38.42 | $38.45 | $38.32 | $38.38 | $37.39 | 10,817 |
| 2021-11-15 | $38.71 | $38.71 | $38.50 | $38.54 | $37.55 | 12,584 |
| 2021-11-12 | $38.53 | $38.66 | $38.44 | $38.61 | $37.62 | 10,510 |
| 2021-11-11 | $38.33 | $38.45 | $38.31 | $38.36 | $37.37 | 11,038 |
| 2021-11-10 | $38.63 | $38.63 | $38.18 | $38.23 | $37.25 | 15,117 |
| 2021-11-09 | $38.87 | $38.95 | $38.63 | $38.93 | $37.93 | 10,597 |
| 2021-11-08 | $38.91 | $39.05 | $38.91 | $39.02 | $38.02 | 17,071 |
| 2021-11-05 | $38.78 | $38.97 | $38.73 | $38.97 | $37.97 | 7,871 |
| 2021-11-04 | $38.77 | $38.85 | $38.65 | $38.84 | $37.84 | 15,780 |
| 2021-11-03 | $38.42 | $38.78 | $38.20 | $38.74 | $37.74 | 33,982 |
| 2021-11-02 | $38.57 | $38.62 | $38.42 | $38.51 | $37.52 | 24,283 |
| 2021-11-01 | $38.54 | $38.74 | $38.53 | $38.74 | $37.74 | 31,635 |
| 2021-10-29 | $38.43 | $38.45 | $38.23 | $38.40 | $37.41 | 24,958 |
| 2021-10-28 | $38.55 | $38.72 | $38.55 | $38.72 | $37.73 | 30,151 |
| 2021-10-27 | $38.55 | $38.72 | $38.42 | $38.44 | $37.45 | 11,938 |
| 2021-10-26 | $38.83 | $38.96 | $38.61 | $38.66 | $37.67 | 8,241 |
| 2021-10-25 | $38.56 | $38.74 | $38.56 | $38.59 | $37.60 | 8,234 |
| 2021-10-22 | $38.52 | $38.79 | $38.46 | $38.53 | $37.54 | 12,091 |
| 2021-10-21 | $38.43 | $38.57 | $38.41 | $38.46 | $37.47 | 8,760 |
| 2021-10-20 | $38.57 | $38.76 | $38.57 | $38.72 | $37.73 | 22,224 |
| 2021-10-19 | $38.53 | $38.70 | $38.51 | $38.68 | $37.69 | 6,763 |
| 2021-10-18 | $38.25 | $38.38 | $38.14 | $38.34 | $37.36 | 11,675 |
| 2021-10-15 | $38.38 | $38.55 | $38.26 | $38.49 | $37.50 | 12,803 |
| 2021-10-14 | $38.11 | $38.17 | $38.07 | $38.11 | $37.13 | 9,475 |
| 2021-10-13 | $37.55 | $37.81 | $37.55 | $37.76 | $36.79 | 15,591 |
| 2021-10-12 | $37.34 | $37.42 | $37.30 | $37.33 | $36.37 | 13,664 |
| 2021-10-11 | $37.43 | $37.60 | $37.32 | $37.32 | $36.36 | 9,410 |
| 2021-10-08 | $37.51 | $37.51 | $37.31 | $37.34 | $36.38 | 17,582 |
| 2021-10-07 | $37.24 | $37.50 | $37.23 | $37.38 | $36.42 | 10,579 |
| 2021-10-06 | $36.75 | $37.20 | $36.62 | $37.19 | $36.23 | 149,262 |
| 2021-10-05 | $37.22 | $37.49 | $37.19 | $37.45 | $36.49 | 38,371 |
| 2021-10-04 | $37.56 | $37.56 | $37.14 | $37.30 | $36.34 | 21,137 |
| 2021-10-01 | $37.53 | $37.68 | $37.29 | $37.66 | $36.69 | 27,170 |
| 2021-09-30 | $37.65 | $37.72 | $37.39 | $37.56 | $36.60 | 41,936 |
| 2021-09-29 | $37.77 | $37.77 | $37.49 | $37.49 | $36.53 | 16,871 |
| 2021-09-28 | $37.98 | $37.99 | $37.69 | $37.69 | $36.72 | 10,891 |
| 2021-09-27 | $38.49 | $38.58 | $38.46 | $38.53 | $37.54 | 20,719 |
| 2021-09-24 | $38.55 | $38.65 | $38.49 | $38.63 | $37.64 | 6,587 |
| 2021-09-23 | $38.99 | $39.03 | $38.91 | $38.93 | $37.93 | 15,946 |
| 2021-09-22 | $38.44 | $38.76 | $38.44 | $38.50 | $37.51 | 12,486 |
| 2021-09-21 | $38.44 | $38.45 | $38.27 | $38.36 | $37.38 | 11,384 |
| 2021-09-20 | $38.12 | $38.22 | $37.92 | $38.06 | $37.09 | 14,519 |
| 2021-09-17 | $39.28 | $39.28 | $38.93 | $39.02 | $37.85 | 11,542 |
| 2021-09-16 | $39.25 | $39.45 | $39.18 | $39.45 | $38.27 | 12,320 |
| 2021-09-15 | $39.28 | $39.47 | $39.21 | $39.46 | $38.27 | 15,789 |
| 2021-09-14 | $39.72 | $39.72 | $39.34 | $39.39 | $38.21 | 5,448 |
| 2021-09-13 | $39.58 | $39.63 | $39.42 | $39.61 | $38.42 | 19,206 |
| 2021-09-10 | $39.63 | $39.63 | $39.18 | $39.19 | $38.01 | 8,320 |
| 2021-09-09 | $39.27 | $39.40 | $39.27 | $39.34 | $38.16 | 12,259 |
| 2021-09-08 | $39.46 | $39.47 | $39.24 | $39.34 | $38.16 | 24,202 |
| 2021-09-07 | $39.65 | $39.69 | $39.59 | $39.62 | $38.43 | 6,575 |
| 2021-09-03 | $39.56 | $39.82 | $39.56 | $39.82 | $38.62 | 14,627 |
| 2021-09-02 | $39.43 | $39.54 | $39.42 | $39.50 | $38.31 | 58,588 |
| 2021-09-01 | $39.25 | $39.41 | $39.25 | $39.33 | $38.15 | 16,667 |
| 2021-08-31 | $38.98 | $39.04 | $38.90 | $38.90 | $37.73 | 19,710 |
| 2021-08-30 | $38.89 | $38.98 | $38.83 | $38.89 | $37.72 | 10,870 |
| 2021-08-27 | $38.37 | $38.88 | $38.37 | $38.82 | $37.65 | 22,884 |
| 2021-08-26 | $38.44 | $38.52 | $38.33 | $38.37 | $37.21 | 10,559 |
| 2021-08-25 | $38.53 | $38.62 | $38.44 | $38.59 | $37.43 | 9,844 |
| 2021-08-24 | $38.36 | $38.54 | $38.36 | $38.50 | $37.34 | 13,006 |
| 2021-08-23 | $38.02 | $38.23 | $38.02 | $38.22 | $37.07 | 8,210 |
| 2021-08-20 | $37.46 | $37.78 | $37.46 | $37.75 | $36.62 | 11,561 |
| 2021-08-19 | $37.69 | $37.82 | $37.63 | $37.73 | $36.60 | 22,845 |
| 2021-08-18 | $38.30 | $38.46 | $38.23 | $38.24 | $37.09 | 14,797 |
| 2021-08-17 | $38.21 | $38.21 | $38.02 | $38.14 | $36.99 | 11,177 |
| 2021-08-16 | $38.63 | $38.70 | $38.50 | $38.67 | $37.51 | 11,351 |
| 2021-08-13 | $38.83 | $38.89 | $38.78 | $38.89 | $37.72 | 9,111 |
| 2021-08-12 | $38.76 | $38.76 | $38.63 | $38.68 | $37.52 | 24,282 |
| 2021-08-11 | $38.74 | $38.83 | $38.65 | $38.82 | $37.65 | 13,746 |
| 2021-08-10 | $38.45 | $38.53 | $38.42 | $38.53 | $37.37 | 6,689 |
| 2021-08-09 | $38.54 | $38.54 | $38.38 | $38.44 | $37.29 | 19,278 |
| 2021-08-06 | $38.70 | $38.70 | $38.51 | $38.55 | $37.39 | 12,652 |
| 2021-08-05 | $38.81 | $38.90 | $38.78 | $38.86 | $37.69 | 17,423 |
| 2021-08-04 | $38.86 | $38.86 | $38.64 | $38.64 | $37.48 | 24,412 |
| 2021-08-03 | $38.71 | $38.81 | $38.51 | $38.78 | $37.62 | 19,414 |
| 2021-08-02 | $38.77 | $38.83 | $38.61 | $38.65 | $37.49 | 11,174 |
| 2021-07-30 | $38.51 | $38.51 | $38.41 | $38.43 | $37.28 | 6,163 |
| 2021-07-29 | $38.75 | $38.81 | $38.69 | $38.74 | $37.58 | 23,721 |
| 2021-07-28 | $38.39 | $38.56 | $38.31 | $38.49 | $37.33 | 14,709 |
| 2021-07-27 | $38.32 | $38.32 | $38.07 | $38.26 | $37.11 | 19,620 |
| 2021-07-26 | $38.27 | $38.44 | $38.27 | $38.44 | $37.29 | 18,991 |
| 2021-07-23 | $38.30 | $38.30 | $38.11 | $38.29 | $37.14 | 31,631 |
| 2021-07-22 | $38.26 | $38.26 | $37.97 | $38.06 | $36.91 | 21,479 |
| 2021-07-21 | $37.69 | $38.03 | $37.69 | $38.00 | $36.86 | 16,433 |
| 2021-07-20 | $37.05 | $37.49 | $37.05 | $37.47 | $36.34 | 24,335 |
| 2021-07-19 | $37.35 | $37.35 | $36.94 | $37.05 | $35.94 | 177,731 |
| 2021-07-16 | $38.29 | $38.29 | $37.92 | $37.94 | $36.80 | 20,505 |
| 2021-07-15 | $38.30 | $38.39 | $38.11 | $38.27 | $37.12 | 15,612 |
| 2021-07-14 | $38.66 | $38.66 | $38.48 | $38.57 | $37.41 | 11,162 |
| 2021-07-13 | $38.57 | $38.61 | $38.42 | $38.42 | $37.27 | 10,364 |
| 2021-07-12 | $38.55 | $38.74 | $38.50 | $38.64 | $37.48 | 14,505 |
| 2021-07-09 | $38.34 | $38.54 | $38.34 | $38.54 | $37.38 | 11,605 |
| 2021-07-08 | $37.87 | $38.00 | $37.74 | $37.98 | $36.84 | 76,240 |
| 2021-07-07 | $38.59 | $38.61 | $38.41 | $38.50 | $37.34 | 10,002 |
| 2021-07-06 | $38.79 | $38.79 | $38.33 | $38.52 | $37.36 | 32,418 |
| 2021-07-02 | $38.57 | $38.69 | $38.44 | $38.67 | $37.51 | 8,182 |
| 2021-07-01 | $38.33 | $38.43 | $38.19 | $38.36 | $37.21 | 20,148 |
| 2021-06-30 | $38.26 | $38.38 | $38.18 | $38.27 | $37.12 | 38,458 |
| 2021-06-29 | $38.50 | $38.53 | $38.40 | $38.47 | $37.31 | 17,110 |
| 2021-06-28 | $38.67 | $38.67 | $38.46 | $38.53 | $37.37 | 20,398 |
| 2021-06-25 | $38.78 | $38.78 | $38.60 | $38.70 | $37.54 | 30,642 |
| 2021-06-24 | $38.51 | $38.59 | $38.40 | $38.51 | $37.35 | 47,578 |
| 2021-06-23 | $38.42 | $38.51 | $38.31 | $38.31 | $37.16 | 18,386 |
| 2021-06-22 | $38.33 | $38.56 | $38.26 | $38.51 | $37.35 | 18,807 |
| 2021-06-21 | $38.04 | $38.40 | $38.01 | $38.39 | $37.24 | 32,383 |
| 2021-06-18 | $38.23 | $38.25 | $38.07 | $38.12 | $36.80 | 30,012 |
| 2021-06-17 | $38.84 | $38.84 | $38.55 | $38.73 | $37.39 | 15,964 |
| 2021-06-16 | $39.45 | $39.45 | $38.95 | $39.04 | $37.69 | 11,091 |
| 2021-06-15 | $39.50 | $39.50 | $39.29 | $39.36 | $38.00 | 44,023 |
| 2021-06-14 | $39.56 | $39.60 | $39.47 | $39.60 | $38.23 | 23,784 |
| 2021-06-11 | $39.60 | $39.60 | $39.43 | $39.54 | $38.17 | 20,225 |
| 2021-06-10 | $39.39 | $39.58 | $39.39 | $39.55 | $38.18 | 21,557 |
| 2021-06-09 | $39.62 | $39.63 | $39.41 | $39.41 | $38.05 | 96,995 |
| 2021-06-08 | $39.65 | $39.67 | $39.47 | $39.61 | $38.24 | 16,506 |
| 2021-06-07 | $39.53 | $39.63 | $39.51 | $39.60 | $38.23 | 24,936 |
| 2021-06-04 | $39.36 | $39.52 | $39.36 | $39.48 | $38.11 | 13,106 |
| 2021-06-03 | $39.10 | $39.15 | $38.96 | $39.05 | $37.70 | 15,956 |
| 2021-06-02 | $39.27 | $39.39 | $39.25 | $39.34 | $37.98 | 17,316 |
| 2021-06-01 | $39.24 | $39.30 | $39.09 | $39.15 | $37.80 | 41,743 |
| 2021-05-28 | $38.90 | $39.00 | $38.85 | $38.86 | $37.52 | 19,533 |
| 2021-05-27 | $38.72 | $38.83 | $38.65 | $38.78 | $37.44 | 114,598 |
| 2021-05-26 | $38.67 | $38.75 | $38.61 | $38.68 | $37.34 | 16,526 |
| 2021-05-25 | $38.76 | $38.79 | $38.59 | $38.70 | $37.36 | 12,875 |
| 2021-05-24 | $38.53 | $38.76 | $38.53 | $38.74 | $37.40 | 82,127 |
| 2021-05-21 | $38.50 | $38.50 | $38.31 | $38.49 | $37.16 | 13,407 |
| 2021-05-20 | $38.33 | $38.60 | $38.33 | $38.52 | $37.19 | 21,409 |
| 2021-05-19 | $37.95 | $38.28 | $37.94 | $38.14 | $36.82 | 31,899 |
| 2021-05-18 | $38.53 | $38.61 | $38.43 | $38.43 | $37.10 | 16,040 |
| 2021-05-17 | $38.12 | $38.19 | $38.00 | $38.19 | $36.87 | 16,335 |
| 2021-05-14 | $38.04 | $38.35 | $38.04 | $38.34 | $37.01 | 14,210 |
| 2021-05-13 | $37.61 | $37.84 | $37.61 | $37.84 | $36.53 | 17,600 |
| 2021-05-12 | $38.04 | $38.09 | $37.57 | $37.58 | $36.28 | 21,310 |
| 2021-05-11 | $38.35 | $38.62 | $38.29 | $38.55 | $37.22 | 18,849 |
| 2021-05-10 | $39.27 | $39.27 | $38.90 | $38.90 | $37.55 | 25,297 |
| 2021-05-07 | $38.67 | $39.04 | $38.55 | $39.00 | $37.65 | 10,001 |
| 2021-05-06 | $38.22 | $38.42 | $38.11 | $38.42 | $37.09 | 10,450 |
| 2021-05-05 | $38.07 | $38.20 | $38.05 | $38.11 | $36.79 | 13,686 |
| 2021-05-04 | $37.92 | $37.92 | $37.54 | $37.74 | $36.43 | 20,558 |
| 2021-05-03 | $38.11 | $38.29 | $38.07 | $38.22 | $36.90 | 8,596 |
| 2021-04-30 | $38.09 | $38.23 | $37.78 | $37.90 | $36.59 | 20,319 |
| 2021-04-29 | $38.38 | $38.38 | $38.14 | $38.30 | $36.97 | 11,975 |
| 2021-04-28 | $38.15 | $38.37 | $38.07 | $38.27 | $36.95 | 18,345 |
| 2021-04-27 | $38.19 | $38.26 | $38.18 | $38.20 | $36.88 | 55,796 |
| 2021-04-26 | $38.24 | $38.34 | $38.24 | $38.33 | $37.00 | 17,666 |
| 2021-04-23 | $37.94 | $38.21 | $37.94 | $38.14 | $36.82 | 12,065 |
| 2021-04-22 | $37.96 | $37.96 | $37.68 | $37.72 | $36.41 | 88,597 |
| 2021-04-21 | $37.39 | $37.79 | $37.39 | $37.79 | $36.48 | 17,887 |
| 2021-04-20 | $37.82 | $37.84 | $37.46 | $37.59 | $36.29 | 18,095 |
| 2021-04-19 | $38.23 | $38.23 | $38.05 | $38.10 | $36.78 | 11,170 |
| 2021-04-16 | $38.08 | $38.19 | $38.04 | $38.14 | $36.82 | 21,920 |
| 2021-04-15 | $37.92 | $37.98 | $37.80 | $37.90 | $36.59 | 13,823 |
| 2021-04-14 | $37.68 | $37.81 | $37.65 | $37.72 | $36.41 | 24,370 |
| 2021-04-13 | $37.46 | $37.63 | $37.40 | $37.58 | $36.28 | 14,609 |
| 2021-04-12 | $37.45 | $37.46 | $37.22 | $37.27 | $35.98 | 103,463 |
| 2021-04-09 | $37.42 | $37.54 | $37.42 | $37.49 | $36.19 | 24,675 |
| 2021-04-08 | $37.43 | $37.56 | $37.39 | $37.50 | $36.20 | 24,054 |
| 2021-04-07 | $37.29 | $37.42 | $37.29 | $37.36 | $36.07 | 14,839 |
| 2021-04-06 | $37.11 | $37.31 | $37.11 | $37.19 | $35.90 | 37,491 |
| 2021-04-05 | $37.31 | $37.46 | $37.18 | $37.40 | $36.11 | 56,084 |
| 2021-04-01 | $36.77 | $37.04 | $36.71 | $36.96 | $35.68 | 52,205 |
| 2021-03-31 | $36.53 | $36.69 | $36.53 | $36.60 | $35.33 | 36,272 |
| 2021-03-30 | $36.50 | $36.60 | $36.43 | $36.53 | $35.27 | 10,068 |
| 2021-03-29 | $36.80 | $36.80 | $36.53 | $36.71 | $35.44 | 25,457 |
| 2021-03-26 | $36.67 | $36.91 | $36.64 | $36.90 | $35.62 | 43,463 |
| 2021-03-25 | $36.08 | $36.46 | $35.99 | $36.43 | $35.17 | 32,468 |
| 2021-03-24 | $36.27 | $36.36 | $36.04 | $36.04 | $34.79 | 15,900 |
| 2021-03-23 | $36.69 | $36.69 | $36.26 | $36.28 | $35.02 | 108,972 |
| 2021-03-22 | $37.11 | $37.28 | $37.01 | $37.14 | $35.85 | 30,780 |
| 2021-03-19 | $37.07 | $37.28 | $36.95 | $37.18 | $35.74 | 119,956 |
| 2021-03-18 | $37.12 | $37.30 | $36.92 | $36.95 | $35.52 | 26,702 |
| 2021-03-17 | $36.95 | $37.35 | $36.93 | $37.23 | $35.79 | 20,703 |
| 2021-03-16 | $37.14 | $37.15 | $37.00 | $37.02 | $35.58 | 19,148 |
| 2021-03-15 | $36.86 | $36.97 | $36.68 | $36.97 | $35.54 | 18,839 |
| 2021-03-12 | $36.50 | $36.79 | $36.46 | $36.79 | $35.36 | 22,637 |
| 2021-03-11 | $36.54 | $36.65 | $36.40 | $36.65 | $35.23 | 18,777 |
| 2021-03-10 | $36.18 | $36.23 | $35.98 | $36.19 | $34.79 | 31,490 |
| 2021-03-09 | $36.10 | $36.21 | $35.94 | $36.09 | $34.69 | 24,602 |
| 2021-03-08 | $35.54 | $35.80 | $35.46 | $35.60 | $34.22 | 138,460 |
| 2021-03-05 | $35.63 | $35.80 | $35.24 | $35.80 | $34.41 | 100,844 |
| 2021-03-04 | $35.80 | $35.97 | $35.29 | $35.40 | $34.03 | 14,547 |
| 2021-03-03 | $35.93 | $36.01 | $35.76 | $35.81 | $34.42 | 23,097 |
| 2021-03-02 | $35.91 | $35.98 | $35.70 | $35.85 | $34.46 | 77,479 |
| 2021-03-01 | $35.81 | $36.09 | $35.81 | $36.05 | $34.65 | 25,983 |
| 2021-02-26 | $35.63 | $35.63 | $35.38 | $35.40 | $34.03 | 15,763 |
| 2021-02-25 | $36.42 | $36.42 | $35.65 | $35.80 | $34.41 | 16,116 |
| 2021-02-24 | $35.99 | $36.41 | $35.96 | $36.41 | $35.00 | 14,232 |
| 2021-02-23 | $36.14 | $36.35 | $35.85 | $36.32 | $34.91 | 19,026 |
| 2021-02-22 | $36.27 | $36.52 | $36.21 | $36.28 | $34.87 | 21,094 |
| 2021-02-19 | $36.35 | $36.45 | $36.28 | $36.34 | $34.93 | 27,421 |
| 2021-02-18 | $36.15 | $36.19 | $35.89 | $36.19 | $34.79 | 16,250 |
| 2021-02-17 | $36.52 | $36.60 | $36.37 | $36.54 | $35.12 | 15,073 |
| 2021-02-16 | $36.83 | $36.91 | $36.70 | $36.75 | $35.32 | 45,009 |
| 2021-02-12 | $36.53 | $36.78 | $36.44 | $36.71 | $35.29 | 53,910 |
| 2021-02-11 | $36.68 | $36.68 | $36.50 | $36.63 | $35.21 | 13,969 |
| 2021-02-10 | $36.62 | $36.63 | $36.39 | $36.43 | $35.02 | 23,251 |
| 2021-02-09 | $36.36 | $36.57 | $36.36 | $36.53 | $35.11 | 20,720 |
| 2021-02-08 | $36.26 | $36.37 | $36.24 | $36.30 | $34.89 | 26,378 |
| 2021-02-05 | $35.82 | $35.96 | $35.79 | $35.96 | $34.56 | 21,224 |
| 2021-02-04 | $35.50 | $35.68 | $35.50 | $35.65 | $34.27 | 20,401 |
| 2021-02-03 | $35.66 | $35.70 | $35.50 | $35.65 | $34.27 | 22,574 |
| 2021-02-02 | $35.35 | $35.57 | $35.32 | $35.57 | $34.19 | 22,374 |
| 2021-02-01 | $35.08 | $35.14 | $34.96 | $35.14 | $33.78 | 32,291 |
| 2021-01-29 | $34.90 | $34.90 | $34.46 | $34.59 | $33.24 | 16,603 |
| 2021-01-28 | $35.04 | $35.38 | $35.04 | $35.22 | $33.85 | 43,715 |
| 2021-01-27 | $35.12 | $35.19 | $34.83 | $34.89 | $33.54 | 23,214 |
| 2021-01-26 | $35.69 | $35.74 | $35.57 | $35.69 | $34.31 | 14,198 |
| 2021-01-25 | $35.39 | $35.55 | $35.21 | $35.55 | $34.17 | 23,398 |
| 2021-01-22 | $35.54 | $35.65 | $35.51 | $35.64 | $34.26 | 14,521 |
| 2021-01-21 | $35.88 | $35.88 | $35.62 | $35.88 | $34.48 | 9,525 |
| 2021-01-20 | $35.60 | $35.76 | $35.60 | $35.76 | $34.37 | 14,564 |
| 2021-01-19 | $35.35 | $35.37 | $35.16 | $35.31 | $33.94 | 105,473 |
| 2021-01-15 | $35.26 | $35.26 | $34.95 | $35.08 | $33.72 | 43,271 |
| 2021-01-14 | $35.71 | $35.91 | $35.70 | $35.84 | $34.45 | 14,991 |
| 2021-01-13 | $35.58 | $35.63 | $35.52 | $35.57 | $34.19 | 16,181 |
| 2021-01-12 | $35.31 | $35.61 | $35.31 | $35.61 | $34.23 | 12,466 |
| 2021-01-11 | $35.24 | $35.48 | $35.22 | $35.31 | $33.94 | 23,164 |
| 2021-01-08 | $35.88 | $35.97 | $35.55 | $35.90 | $34.51 | 28,308 |
| 2021-01-07 | $35.48 | $35.67 | $35.48 | $35.67 | $34.29 | 55,167 |
| 2021-01-06 | $35.22 | $35.68 | $35.21 | $35.55 | $34.17 | 28,728 |
| 2021-01-05 | $34.92 | $35.26 | $34.91 | $35.22 | $33.85 | 20,921 |
| 2021-01-04 | $35.13 | $35.14 | $34.58 | $34.71 | $33.36 | 30,859 |
| 2020-12-31 | $34.73 | $34.73 | $34.53 | $34.56 | $33.22 | 47,171 |
| 2020-12-30 | $34.93 | $34.93 | $34.68 | $34.73 | $33.38 | 12,252 |
| 2020-12-29 | $34.74 | $34.74 | $34.56 | $34.56 | $33.22 | 45,039 |
| 2020-12-28 | $34.47 | $34.47 | $34.34 | $34.39 | $33.06 | 20,254 |
| 2020-12-24 | $34.11 | $34.20 | $34.09 | $34.19 | $32.86 | 5,383 |
| 2020-12-23 | $33.96 | $34.11 | $33.96 | $34.10 | $32.78 | 19,450 |
| 2020-12-22 | $33.78 | $33.78 | $33.59 | $33.70 | $32.39 | 50,200 |
| 2020-12-21 | $34.25 | $34.25 | $33.54 | $33.88 | $32.57 | 17,441 |
| 2020-12-18 | $34.53 | $34.56 | $34.40 | $34.44 | $32.92 | 23,219 |
| 2020-12-17 | $34.66 | $34.66 | $34.57 | $34.61 | $33.09 | 14,697 |
| 2020-12-16 | $34.41 | $34.44 | $34.23 | $34.39 | $32.87 | 39,086 |
| 2020-12-15 | $34.13 | $34.40 | $34.06 | $34.40 | $32.89 | 13,395 |
| 2020-12-14 | $34.08 | $34.08 | $33.90 | $33.99 | $32.49 | 46,844 |
| 2020-12-11 | $33.75 | $33.84 | $33.69 | $33.84 | $32.35 | 10,667 |
| 2020-12-10 | $33.83 | $33.91 | $33.75 | $33.80 | $32.31 | 8,019 |
| 2020-12-09 | $33.89 | $33.90 | $33.57 | $33.67 | $32.19 | 15,753 |
| 2020-12-08 | $33.56 | $33.68 | $33.56 | $33.58 | $32.10 | 104,609 |
| 2020-12-07 | $33.65 | $33.70 | $33.53 | $33.53 | $32.05 | 21,741 |
| 2020-12-04 | $33.80 | $33.91 | $33.80 | $33.90 | $32.41 | 13,888 |
| 2020-12-03 | $33.61 | $33.79 | $33.61 | $33.66 | $32.18 | 22,611 |
| 2020-12-02 | $33.22 | $33.46 | $33.22 | $33.40 | $31.93 | 40,813 |
| 2020-12-01 | $33.27 | $33.50 | $33.27 | $33.49 | $32.02 | 35,456 |
| 2020-11-30 | $33.05 | $33.15 | $32.68 | $32.74 | $31.30 | 23,251 |
| 2020-11-27 | $33.17 | $33.37 | $33.17 | $33.36 | $31.89 | 29,213 |
| 2020-11-25 | $32.98 | $33.16 | $32.98 | $33.14 | $31.68 | 7,018 |
| 2020-11-24 | $32.98 | $33.22 | $32.96 | $33.18 | $31.72 | 18,308 |
| 2020-11-23 | $32.86 | $32.97 | $32.70 | $32.76 | $31.32 | 61,386 |
| 2020-11-20 | $32.49 | $32.71 | $32.49 | $32.68 | $31.24 | 37,717 |
| 2020-11-19 | $32.18 | $32.43 | $32.18 | $32.43 | $31.00 | 11,507 |
| 2020-11-18 | $32.45 | $32.57 | $32.33 | $32.33 | $30.91 | 12,912 |
| 2020-11-17 | $32.41 | $32.51 | $32.30 | $32.40 | $30.97 | 30,583 |
| 2020-11-16 | $32.44 | $32.52 | $32.36 | $32.52 | $31.09 | 49,651 |
| 2020-11-13 | $31.77 | $32.05 | $31.77 | $32.05 | $30.64 | 82,349 |
| 2020-11-12 | $31.80 | $31.83 | $31.51 | $31.57 | $30.18 | 31,159 |
| 2020-11-11 | $31.92 | $31.98 | $31.84 | $31.93 | $30.52 | 16,624 |
| 2020-11-10 | $31.76 | $31.91 | $31.66 | $31.66 | $30.27 | 16,301 |
| 2020-11-09 | $32.11 | $32.12 | $31.68 | $31.68 | $30.29 | 18,580 |
| 2020-11-06 | $30.88 | $30.95 | $30.77 | $30.86 | $29.50 | 40,311 |
| 2020-11-05 | $30.66 | $30.82 | $30.66 | $30.79 | $29.43 | 5,930 |
| 2020-11-04 | $29.89 | $30.27 | $29.89 | $30.10 | $28.77 | 11,849 |
| 2020-11-03 | $29.71 | $29.98 | $29.71 | $29.96 | $28.64 | 14,171 |
| 2020-11-02 | $29.15 | $29.21 | $29.04 | $29.21 | $27.92 | 14,181 |
| 2020-10-30 | $28.99 | $28.99 | $28.79 | $28.97 | $27.69 | 55,463 |
| 2020-10-29 | $28.95 | $29.15 | $28.87 | $29.07 | $27.79 | 29,691 |
| 2020-10-28 | $29.24 | $29.24 | $29.00 | $29.00 | $27.72 | 47,881 |
| 2020-10-27 | $29.87 | $29.87 | $29.70 | $29.70 | $28.39 | 17,193 |
| 2020-10-26 | $30.01 | $30.03 | $29.75 | $29.90 | $28.58 | 11,211 |
| 2020-10-23 | $30.43 | $30.44 | $30.29 | $30.42 | $29.08 | 12,397 |
| 2020-10-22 | $30.30 | $30.42 | $30.20 | $30.32 | $28.98 | 10,796 |
| 2020-10-21 | $30.37 | $30.56 | $30.33 | $30.33 | $28.99 | 14,262 |
| 2020-10-20 | $30.16 | $30.36 | $30.16 | $30.20 | $28.87 | 19,021 |
| 2020-10-19 | $30.28 | $30.28 | $30.03 | $30.06 | $28.74 | 14,372 |
| 2020-10-16 | $30.18 | $30.18 | $30.11 | $30.13 | $28.80 | 7,649 |
| 2020-10-15 | $29.89 | $30.13 | $29.89 | $30.08 | $28.76 | 15,470 |
| 2020-10-14 | $30.55 | $30.61 | $30.41 | $30.43 | $29.09 | 18,138 |
| 2020-10-13 | $30.56 | $30.56 | $30.41 | $30.50 | $29.16 | 13,398 |
| 2020-10-12 | $30.69 | $30.85 | $30.69 | $30.79 | $29.44 | 12,985 |
| 2020-10-09 | $30.59 | $30.72 | $30.58 | $30.69 | $29.34 | 17,841 |
| 2020-10-08 | $30.47 | $30.56 | $30.45 | $30.54 | $29.20 | 9,778 |
| 2020-10-07 | $30.23 | $30.35 | $30.22 | $30.31 | $28.98 | 46,606 |
| 2020-10-06 | $30.30 | $30.39 | $30.06 | $30.10 | $28.77 | 16,185 |
| 2020-10-05 | $30.11 | $30.33 | $30.11 | $30.33 | $28.99 | 23,619 |
| 2020-10-02 | $29.49 | $29.83 | $29.49 | $29.79 | $28.48 | 38,926 |
| 2020-10-01 | $29.87 | $29.95 | $29.78 | $29.95 | $28.63 | 16,921 |
| 2020-09-30 | $29.64 | $29.85 | $29.64 | $29.74 | $28.43 | 63,747 |
| 2020-09-29 | $29.72 | $29.77 | $29.63 | $29.71 | $28.40 | 15,941 |
| 2020-09-28 | $29.71 | $29.75 | $29.67 | $29.75 | $28.44 | 14,597 |
| 2020-09-25 | $28.91 | $29.29 | $28.91 | $29.27 | $27.98 | 37,707 |
| 2020-09-24 | $28.99 | $29.24 | $28.92 | $29.06 | $27.78 | 24,601 |
| 2020-09-23 | $29.57 | $29.57 | $29.13 | $29.27 | $27.98 | 38,190 |
| 2020-09-22 | $29.51 | $29.58 | $29.28 | $29.54 | $28.24 | 17,556 |
| 2020-09-21 | $29.73 | $29.73 | $29.35 | $29.60 | $28.30 | 13,898 |
| 2020-09-18 | $30.52 | $30.59 | $30.37 | $30.45 | $28.98 | 29,172 |
| 2020-09-17 | $30.28 | $30.55 | $30.28 | $30.55 | $29.08 | 14,583 |
| 2020-09-16 | $30.50 | $30.61 | $30.43 | $30.43 | $28.96 | 6,282 |
| 2020-09-15 | $30.42 | $30.42 | $30.30 | $30.34 | $28.88 | 13,503 |
| 2020-09-14 | $30.19 | $30.25 | $30.14 | $30.18 | $28.72 | 29,307 |
| 2020-09-11 | $29.88 | $29.95 | $29.73 | $29.82 | $28.38 | 24,352 |
| 2020-09-10 | $29.94 | $29.98 | $29.55 | $29.55 | $28.12 | 17,046 |
| 2020-09-09 | $29.71 | $29.89 | $29.71 | $29.82 | $28.38 | 18,984 |
| 2020-09-08 | $29.39 | $29.65 | $29.30 | $29.40 | $27.98 | 12,492 |
| 2020-09-04 | $29.68 | $29.80 | $29.26 | $29.75 | $28.31 | 18,524 |
| 2020-09-03 | $30.05 | $30.05 | $29.49 | $29.55 | $28.13 | 13,241 |
| 2020-09-02 | $30.10 | $30.23 | $30.03 | $30.23 | $28.77 | 30,430 |
| 2020-09-01 | $29.90 | $29.98 | $29.87 | $29.97 | $28.52 | 14,836 |
| 2020-08-31 | $29.92 | $30.00 | $29.86 | $29.94 | $28.49 | 41,795 |
| 2020-08-28 | $29.83 | $29.98 | $29.83 | $29.98 | $28.53 | 18,655 |
| 2020-08-27 | $29.96 | $29.96 | $29.60 | $29.70 | $28.27 | 13,395 |
| 2020-08-26 | $29.85 | $30.04 | $29.76 | $30.03 | $28.58 | 12,970 |
| 2020-08-25 | $29.85 | $29.85 | $29.67 | $29.82 | $28.38 | 10,314 |
| 2020-08-24 | $29.77 | $29.77 | $29.63 | $29.69 | $28.25 | 20,976 |
| 2020-08-21 | $29.24 | $29.39 | $29.22 | $29.39 | $27.97 | 13,787 |
| 2020-08-20 | $29.31 | $29.59 | $29.31 | $29.59 | $28.16 | 20,403 |
| 2020-08-19 | $29.83 | $29.89 | $29.61 | $29.61 | $28.18 | 8,684 |
| 2020-08-18 | $29.91 | $29.91 | $29.76 | $29.85 | $28.41 | 14,462 |
| 2020-08-17 | $29.83 | $29.96 | $29.83 | $29.94 | $28.49 | 9,313 |
| 2020-08-14 | $29.62 | $29.72 | $29.62 | $29.69 | $28.26 | 21,246 |
| 2020-08-13 | $29.87 | $29.98 | $29.78 | $29.83 | $28.39 | 13,211 |
| 2020-08-12 | $29.84 | $29.98 | $29.77 | $29.89 | $28.45 | 16,475 |
| 2020-08-11 | $29.61 | $29.61 | $29.30 | $29.30 | $27.89 | 10,044 |
| 2020-08-10 | $29.07 | $29.18 | $29.06 | $29.18 | $27.77 | 19,629 |
| 2020-08-07 | $28.91 | $29.04 | $28.89 | $29.04 | $27.64 | 22,567 |
| 2020-08-06 | $29.03 | $29.22 | $28.99 | $29.19 | $27.78 | 18,078 |
| 2020-08-05 | $29.08 | $29.27 | $29.08 | $29.14 | $27.73 | 17,254 |
| 2020-08-04 | $28.47 | $28.82 | $28.47 | $28.82 | $27.43 | 78,012 |
| 2020-08-03 | $28.30 | $28.57 | $28.23 | $28.55 | $27.17 | 25,135 |
| 2020-07-31 | $28.39 | $28.39 | $27.96 | $28.10 | $26.74 | 22,224 |
| 2020-07-30 | $28.37 | $28.60 | $28.23 | $28.57 | $27.19 | 9,296 |
| 2020-07-29 | $28.74 | $28.98 | $28.74 | $28.92 | $27.52 | 14,454 |
| 2020-07-28 | $28.71 | $28.84 | $28.70 | $28.72 | $27.33 | 12,398 |
| 2020-07-27 | $28.75 | $28.90 | $28.75 | $28.87 | $27.48 | 9,311 |
| 2020-07-24 | $28.38 | $28.54 | $28.38 | $28.45 | $27.08 | 191,694 |
| 2020-07-23 | $28.63 | $28.77 | $28.52 | $28.54 | $27.16 | 15,508 |
| 2020-07-22 | $28.65 | $28.80 | $28.64 | $28.79 | $27.40 | 17,283 |
| 2020-07-21 | $28.65 | $28.80 | $28.64 | $28.67 | $27.29 | 33,913 |
| 2020-07-20 | $28.32 | $28.50 | $28.30 | $28.49 | $27.11 | 19,471 |
| 2020-07-17 | $28.20 | $28.29 | $28.17 | $28.28 | $26.91 | 11,118 |
| 2020-07-16 | $28.16 | $28.25 | $28.11 | $28.12 | $26.76 | 19,756 |
| 2020-07-15 | $28.36 | $28.42 | $28.25 | $28.29 | $26.92 | 11,558 |
| 2020-07-14 | $27.67 | $28.04 | $27.67 | $28.04 | $26.69 | 25,800 |
| 2020-07-13 | $28.01 | $28.15 | $27.72 | $27.72 | $26.38 | 19,539 |
| 2020-07-10 | $27.62 | $27.83 | $27.61 | $27.83 | $26.49 | 27,567 |
| 2020-07-09 | $27.89 | $27.89 | $27.49 | $27.68 | $26.34 | 16,457 |
| 2020-07-08 | $27.78 | $28.00 | $27.70 | $27.95 | $26.60 | 18,576 |
| 2020-07-07 | $27.88 | $28.03 | $27.83 | $27.85 | $26.51 | 47,512 |
| 2020-07-06 | $28.07 | $28.16 | $28.04 | $28.13 | $26.77 | 31,310 |
| 2020-07-02 | $27.68 | $27.80 | $27.64 | $27.69 | $26.35 | 17,924 |
| 2020-07-01 | $27.33 | $27.51 | $27.33 | $27.47 | $26.14 | 15,800 |
| 2020-06-30 | $27.28 | $27.46 | $27.28 | $27.42 | $26.10 | 45,311 |
| 2020-06-29 | $27.27 | $27.43 | $27.17 | $27.43 | $26.11 | 30,162 |
| 2020-06-26 | $27.44 | $27.44 | $27.14 | $27.19 | $25.88 | 59,624 |
| 2020-06-25 | $27.22 | $27.58 | $27.17 | $27.58 | $26.25 | 46,868 |
| 2020-06-24 | $27.64 | $27.76 | $27.26 | $27.30 | $25.98 | 113,217 |
| 2020-06-23 | $28.09 | $28.15 | $27.99 | $27.99 | $26.64 | 159,964 |
| 2020-06-22 | $27.69 | $27.92 | $27.66 | $27.91 | $26.56 | 237,442 |
| 2020-06-19 | $28.15 | $28.15 | $27.69 | $27.69 | $26.25 | 35,460 |
| 2020-06-18 | $27.76 | $27.99 | $27.76 | $27.87 | $26.42 | 16,317 |
| 2020-06-17 | $28.06 | $28.13 | $27.96 | $27.98 | $26.52 | 36,141 |
| 2020-06-16 | $28.22 | $28.23 | $27.83 | $27.91 | $26.45 | 293,476 |
| 2020-06-15 | $26.97 | $27.61 | $26.89 | $27.55 | $26.11 | 88,725 |
| 2020-06-12 | $27.77 | $27.79 | $27.25 | $27.58 | $26.14 | 39,665 |
| 2020-06-11 | $27.87 | $27.95 | $27.15 | $27.17 | $25.75 | 54,841 |
| 2020-06-10 | $28.82 | $28.92 | $28.62 | $28.76 | $27.26 | 31,642 |
| 2020-06-09 | $28.75 | $28.86 | $28.72 | $28.80 | $27.30 | 188,920 |
| 2020-06-08 | $29.08 | $29.32 | $28.91 | $29.32 | $27.79 | 72,538 |
| 2020-06-05 | $28.80 | $28.99 | $28.80 | $28.81 | $27.31 | 164,845 |
| 2020-06-04 | $28.31 | $28.45 | $28.27 | $28.30 | $26.82 | 27,045 |
| 2020-06-03 | $28.24 | $28.52 | $28.24 | $28.45 | $26.97 | 62,567 |
| 2020-06-02 | $27.86 | $28.08 | $27.86 | $28.01 | $26.55 | 32,283 |
| 2020-06-01 | $27.29 | $27.74 | $27.29 | $27.74 | $26.29 | 30,685 |
| 2020-05-29 | $27.11 | $27.18 | $26.91 | $27.13 | $25.72 | 39,629 |
| 2020-05-28 | $27.26 | $27.45 | $27.19 | $27.19 | $25.77 | 24,522 |
| 2020-05-27 | $27.06 | $27.11 | $26.88 | $27.11 | $25.70 | 40,589 |
| 2020-05-26 | $26.81 | $26.94 | $26.73 | $26.75 | $25.35 | 58,517 |
| 2020-05-22 | $25.94 | $26.02 | $25.83 | $26.00 | $24.64 | 25,185 |
| 2020-05-21 | $26.22 | $26.24 | $26.02 | $26.07 | $24.71 | 350,137 |
| 2020-05-20 | $26.20 | $26.36 | $26.12 | $26.30 | $24.93 | 66,602 |
| 2020-05-19 | $25.84 | $26.03 | $25.78 | $25.82 | $24.47 | 75,272 |
| 2020-05-18 | $25.66 | $26.07 | $25.66 | $26.00 | $24.64 | 83,102 |
| 2020-05-15 | $24.96 | $25.13 | $24.96 | $25.10 | $23.79 | 80,042 |
| 2020-05-14 | $24.70 | $25.06 | $24.57 | $25.03 | $23.72 | 106,726 |
| 2020-05-13 | $25.59 | $25.59 | $25.27 | $25.33 | $24.01 | 234,952 |
| 2020-05-12 | $25.74 | $25.77 | $25.42 | $25.47 | $24.14 | 544,604 |
| 2020-05-11 | $25.66 | $25.83 | $25.66 | $25.76 | $24.42 | 44,593 |
| 2020-05-08 | $25.55 | $25.74 | $25.55 | $25.72 | $24.38 | 33,181 |
| 2020-05-07 | $25.16 | $25.37 | $25.16 | $25.28 | $23.96 | 40,253 |
| 2020-05-06 | $25.12 | $25.17 | $24.86 | $24.86 | $23.56 | 49,311 |
| 2020-05-05 | $25.13 | $25.24 | $25.01 | $25.03 | $23.72 | 23,853 |
| 2020-05-04 | $24.69 | $24.94 | $24.69 | $24.92 | $23.62 | 93,064 |
| 2020-05-01 | $25.04 | $25.16 | $24.89 | $24.92 | $23.62 | 64,163 |
| 2020-04-30 | $25.65 | $25.69 | $25.38 | $25.51 | $24.18 | 75,364 |
| 2020-04-29 | $25.81 | $26.00 | $25.78 | $25.92 | $24.57 | 37,231 |
| 2020-04-28 | $25.48 | $25.48 | $25.17 | $25.17 | $23.86 | 57,237 |
| 2020-04-27 | $24.87 | $24.99 | $24.79 | $24.98 | $23.68 | 257,120 |
| 2020-04-24 | $24.53 | $24.64 | $24.39 | $24.62 | $23.34 | 199,814 |
| 2020-04-23 | $24.49 | $24.75 | $24.36 | $24.42 | $23.15 | 472,691 |
| 2020-04-22 | $24.24 | $24.27 | $24.14 | $24.20 | $22.94 | 40,183 |
| 2020-04-21 | $23.94 | $24.10 | $23.78 | $23.82 | $22.58 | 142,706 |
| 2020-04-20 | $24.28 | $24.63 | $24.20 | $24.22 | $22.96 | 363,313 |
| 2020-04-17 | $24.48 | $24.55 | $24.26 | $24.53 | $23.25 | 334,844 |
| 2020-04-16 | $24.08 | $24.08 | $23.76 | $23.94 | $22.69 | 2,137,652 |
| 2020-04-15 | $23.94 | $24.02 | $23.80 | $23.85 | $22.61 | 396,835 |
| 2020-04-14 | $24.77 | $24.84 | $24.65 | $24.74 | $23.45 | 374,071 |
| 2020-04-13 | $24.28 | $24.43 | $24.08 | $24.32 | $23.05 | 1,218,857 |
| 2020-04-09 | $24.12 | $24.58 | $24.12 | $24.37 | $23.10 | 960,972 |
| 2020-04-08 | $23.60 | $23.90 | $23.54 | $23.78 | $22.54 | 81,654 |
| 2020-04-07 | $24.02 | $24.23 | $23.47 | $23.53 | $22.30 | 95,664 |
| 2020-04-06 | $22.66 | $23.12 | $22.66 | $23.12 | $21.91 | 131,121 |
| 2020-04-03 | $22.13 | $22.16 | $21.76 | $21.93 | $20.79 | 67,745 |
| 2020-04-02 | $22.10 | $22.50 | $22.09 | $22.45 | $21.28 | 157,080 |
| 2020-04-01 | $22.29 | $22.58 | $22.13 | $22.16 | $21.00 | 208,480 |
| 2020-03-31 | $22.90 | $23.37 | $22.90 | $23.09 | $21.89 | 128,250 |
| 2020-03-30 | $22.94 | $23.32 | $22.86 | $23.23 | $22.02 | 895,739 |
| 2020-03-27 | $22.93 | $23.34 | $22.69 | $22.92 | $21.72 | 183,321 |
| 2020-03-26 | $22.64 | $23.50 | $22.64 | $23.50 | $22.27 | 526,684 |
| 2020-03-25 | $21.95 | $22.72 | $21.62 | $22.37 | $21.20 | 386,898 |
| 2020-03-24 | $21.35 | $21.81 | $21.35 | $21.66 | $20.53 | 145,073 |
| 2020-03-23 | $20.33 | $20.56 | $19.81 | $20.10 | $19.05 | 311,504 |
| 2020-03-20 | $21.14 | $21.69 | $20.64 | $20.68 | $19.42 | 191,694 |
| 2020-03-19 | $20.47 | $21.28 | $20.47 | $20.84 | $19.57 | 226,102 |
| 2020-03-18 | $20.91 | $21.18 | $20.06 | $20.78 | $19.51 | 319,998 |
| 2020-03-17 | $21.49 | $22.06 | $21.10 | $21.95 | $20.61 | 175,329 |
| 2020-03-16 | $20.68 | $21.82 | $20.07 | $21.03 | $19.75 | 1,020,452 |
| 2020-03-13 | $23.58 | $23.69 | $22.52 | $23.56 | $22.12 | 187,244 |
| 2020-03-12 | $23.24 | $28.27 | $21.65 | $22.42 | $21.05 | 2,685,999 |
| 2020-03-11 | $25.92 | $25.95 | $25.12 | $25.32 | $23.78 | 944,502 |
| 2020-03-10 | $26.61 | $26.72 | $25.86 | $26.62 | $25.00 | 148,944 |
| 2020-03-09 | $25.87 | $26.37 | $25.60 | $25.87 | $24.29 | 3,770,691 |
| 2020-03-06 | $27.55 | $27.78 | $27.48 | $27.70 | $26.01 | 120,605 |
| 2020-03-05 | $28.13 | $28.34 | $27.99 | $28.08 | $26.37 | 46,751 |
| 2020-03-04 | $28.56 | $28.88 | $28.44 | $28.85 | $27.09 | 82,208 |
| 2020-03-03 | $28.57 | $28.83 | $28.13 | $28.27 | $26.55 | 43,887 |
| 2020-03-02 | $27.99 | $28.54 | $27.85 | $28.54 | $26.80 | 234,266 |
| 2020-02-28 | $27.57 | $28.00 | $27.35 | $27.95 | $26.25 | 1,645,480 |
| 2020-02-27 | $28.54 | $28.85 | $28.19 | $28.24 | $26.52 | 389,741 |
| 2020-02-26 | $29.23 | $29.38 | $29.04 | $29.04 | $27.27 | 175,723 |
| 2020-02-25 | $29.62 | $29.62 | $29.04 | $29.04 | $27.27 | 149,355 |
| 2020-02-24 | $29.49 | $29.65 | $29.27 | $29.53 | $27.73 | 486,484 |
| 2020-02-21 | $30.63 | $30.70 | $30.55 | $30.65 | $28.78 | 32,466 |
| 2020-02-20 | $30.86 | $30.92 | $30.57 | $30.86 | $28.98 | 19,313 |
| 2020-02-19 | $31.00 | $31.14 | $31.00 | $31.08 | $29.19 | 8,411 |
| 2020-02-18 | $31.01 | $31.04 | $30.90 | $30.98 | $29.09 | 26,927 |
| 2020-02-14 | $31.35 | $31.40 | $31.22 | $31.33 | $29.42 | 11,755 |
| 2020-02-13 | $31.32 | $31.47 | $31.31 | $31.31 | $29.40 | 20,616 |
| 2020-02-12 | $31.53 | $31.59 | $31.48 | $31.58 | $29.66 | 17,422 |
| 2020-02-11 | $31.48 | $31.56 | $31.43 | $31.51 | $29.59 | 19,852 |
| 2020-02-10 | $31.12 | $31.28 | $31.10 | $31.28 | $29.37 | 12,827 |
| 2020-02-07 | $31.22 | $31.30 | $31.13 | $31.13 | $29.23 | 13,899 |
| 2020-02-06 | $31.47 | $31.59 | $31.45 | $31.50 | $29.58 | 11,830 |
| 2020-02-05 | $31.54 | $31.58 | $31.43 | $31.58 | $29.66 | 34,938 |
| 2020-02-04 | $31.19 | $31.31 | $31.19 | $31.28 | $29.37 | 16,448 |
| 2020-02-03 | $30.70 | $30.82 | $30.70 | $30.80 | $28.92 | 16,343 |
| 2020-01-31 | $30.79 | $30.79 | $30.63 | $30.66 | $28.79 | 45,536 |
| 2020-01-30 | $30.94 | $31.15 | $30.87 | $31.07 | $29.18 | 21,273 |
| 2020-01-29 | $31.25 | $31.29 | $31.18 | $31.22 | $29.32 | 16,972 |
| 2020-01-28 | $31.18 | $31.28 | $31.13 | $31.28 | $29.37 | 15,008 |
| 2020-01-27 | $31.14 | $31.21 | $31.00 | $31.11 | $29.21 | 27,095 |
| 2020-01-24 | $31.93 | $31.97 | $31.68 | $31.80 | $29.86 | 68,559 |
| 2020-01-23 | $31.70 | $31.95 | $31.70 | $31.83 | $29.89 | 21,637 |
| 2020-01-22 | $31.99 | $32.06 | $31.96 | $32.03 | $30.08 | 64,546 |
| 2020-01-21 | $31.88 | $32.00 | $31.81 | $31.81 | $29.87 | 67,900 |
| 2020-01-17 | $31.99 | $32.08 | $31.95 | $32.01 | $30.06 | 10,097 |
| 2020-01-16 | $31.95 | $32.07 | $31.95 | $32.07 | $30.12 | 15,906 |
| 2020-01-15 | $31.91 | $32.04 | $31.91 | $32.04 | $30.09 | 11,107 |
| 2020-01-14 | $31.85 | $32.02 | $31.85 | $32.02 | $30.07 | 12,239 |
| 2020-01-13 | $31.85 | $32.03 | $31.77 | $32.03 | $30.08 | 12,859 |
| 2020-01-10 | $31.86 | $31.90 | $31.83 | $31.87 | $29.93 | 19,574 |
| 2020-01-09 | $31.92 | $31.97 | $31.85 | $31.96 | $30.01 | 10,354 |
| 2020-01-08 | $31.76 | $31.96 | $31.76 | $31.86 | $29.92 | 16,927 |
| 2020-01-07 | $31.90 | $32.01 | $31.90 | $31.91 | $29.97 | 11,950 |
| 2020-01-06 | $31.73 | $31.94 | $31.73 | $31.94 | $29.99 | 9,455 |
| 2020-01-03 | $31.90 | $32.05 | $31.90 | $31.92 | $29.98 | 13,105 |
| 2020-01-02 | $32.19 | $32.29 | $32.16 | $32.25 | $30.29 | 19,453 |
| 2019-12-31 | $31.86 | $32.01 | $31.86 | $31.96 | $30.01 | 12,671 |
| 2019-12-30 | $32.05 | $32.05 | $31.85 | $31.86 | $29.92 | 9,333 |
| 2019-12-27 | $32.05 | $32.15 | $31.99 | $32.00 | $30.05 | 27,203 |
| 2019-12-26 | $31.81 | $32.04 | $31.81 | $31.96 | $30.01 | 8,375 |
| 2019-12-24 | $31.80 | $31.89 | $31.74 | $31.84 | $29.90 | 13,279 |
| 2019-12-23 | $31.88 | $31.88 | $31.77 | $31.80 | $29.86 | 6,283 |
| 2019-12-20 | $32.00 | $32.10 | $31.96 | $31.96 | $29.82 | 10,817 |
| 2019-12-19 | $31.88 | $31.98 | $31.88 | $31.91 | $29.77 | 14,083 |
| 2019-12-18 | $31.89 | $31.94 | $31.83 | $31.84 | $29.71 | 11,520 |
| 2019-12-17 | $32.10 | $32.10 | $32.00 | $32.08 | $29.93 | 8,608 |
| 2019-12-16 | $32.10 | $32.24 | $32.10 | $32.16 | $30.01 | 24,323 |
| 2019-12-13 | $31.80 | $31.93 | $31.78 | $31.89 | $29.75 | 10,907 |
| 2019-12-12 | $31.51 | $31.79 | $31.51 | $31.70 | $29.58 | 13,603 |
| 2019-12-11 | $31.44 | $31.60 | $31.41 | $31.50 | $29.39 | 13,542 |
| 2019-12-10 | $31.43 | $31.52 | $31.36 | $31.45 | $29.34 | 7,731 |
| 2019-12-09 | $31.53 | $31.53 | $31.42 | $31.46 | $29.35 | 16,623 |
| 2019-12-06 | $31.50 | $31.56 | $31.50 | $31.55 | $29.44 | 9,457 |
| 2019-12-05 | $31.32 | $31.34 | $31.23 | $31.24 | $29.15 | 8,722 |
| 2019-12-04 | $31.16 | $31.27 | $31.16 | $31.20 | $29.11 | 6,274 |
| 2019-12-03 | $30.72 | $30.90 | $30.63 | $30.85 | $28.78 | 5,617 |
| 2019-12-02 | $31.08 | $31.08 | $30.88 | $31.03 | $28.95 | 4,264 |
| 2019-11-29 | $31.05 | $31.17 | $31.04 | $31.07 | $28.99 | 6,645 |
| 2019-11-27 | $31.21 | $31.29 | $31.21 | $31.28 | $29.19 | 4,506 |
| 2019-11-26 | $31.11 | $31.16 | $31.11 | $31.15 | $29.06 | 10,443 |
| 2019-11-25 | $31.02 | $31.17 | $31.02 | $31.12 | $29.04 | 15,938 |
| 2019-11-22 | $30.93 | $30.97 | $30.91 | $30.91 | $28.84 | 6,011 |
| 2019-11-21 | $30.99 | $30.99 | $30.84 | $30.91 | $28.84 | 6,196 |
| 2019-11-20 | $31.06 | $31.10 | $30.89 | $30.97 | $28.90 | 7,395 |
| 2019-11-19 | $31.25 | $31.43 | $31.10 | $31.11 | $29.03 | 10,151 |
| 2019-11-18 | $31.10 | $31.17 | $31.09 | $31.16 | $29.07 | 8,573 |
| 2019-11-15 | $31.08 | $31.21 | $31.08 | $31.20 | $29.11 | 9,005 |
| 2019-11-14 | $30.82 | $30.92 | $30.82 | $30.92 | $28.85 | 11,780 |
| 2019-11-13 | $30.89 | $31.00 | $30.89 | $30.97 | $28.90 | 18,945 |
| 2019-11-12 | $31.02 | $31.12 | $31.02 | $31.02 | $28.94 | 5,969 |
| 2019-11-11 | $30.94 | $31.09 | $30.94 | $31.04 | $28.96 | 21,853 |
| 2019-11-08 | $30.97 | $31.03 | $30.95 | $31.03 | $28.95 | 6,747 |
| 2019-11-07 | $31.13 | $31.20 | $31.07 | $31.07 | $28.99 | 6,536 |
| 2019-11-06 | $30.89 | $30.94 | $30.84 | $30.89 | $28.82 | 7,438 |
| 2019-11-05 | $30.94 | $30.97 | $30.88 | $30.88 | $28.81 | 8,299 |
| 2019-11-04 | $30.90 | $31.00 | $30.90 | $30.98 | $28.91 | 10,139 |
| 2019-11-01 | $30.61 | $30.76 | $30.61 | $30.73 | $28.67 | 7,805 |
| 2019-10-31 | $30.43 | $30.45 | $30.35 | $30.42 | $28.38 | 26,450 |
| 2019-10-30 | $30.43 | $30.57 | $30.36 | $30.51 | $28.47 | 17,119 |
| 2019-10-29 | $30.49 | $30.49 | $30.46 | $30.49 | $28.45 | 4,654 |
| 2019-10-28 | $30.43 | $30.53 | $30.38 | $30.49 | $28.45 | 50,497 |
| 2019-10-25 | $30.29 | $30.40 | $30.29 | $30.38 | $28.35 | 5,940 |
| 2019-10-24 | $30.37 | $30.37 | $30.28 | $30.28 | $28.25 | 17,539 |
| 2019-10-23 | $30.22 | $30.36 | $30.22 | $30.33 | $28.30 | 13,942 |
| 2019-10-22 | $30.30 | $30.34 | $30.20 | $30.26 | $28.23 | 8,024 |
| 2019-10-21 | $30.25 | $30.36 | $30.25 | $30.32 | $28.29 | 4,465 |
| 2019-10-18 | $29.97 | $30.11 | $29.97 | $30.08 | $28.07 | 63,416 |
| 2019-10-17 | $30.06 | $30.15 | $30.03 | $30.06 | $28.05 | 11,837 |
| 2019-10-16 | $29.90 | $30.05 | $29.90 | $30.03 | $28.02 | 6,984 |
| 2019-10-15 | $29.78 | $30.10 | $29.78 | $30.01 | $28.00 | 11,898 |
| 2019-10-14 | $29.62 | $29.73 | $29.62 | $29.66 | $27.67 | 12,512 |
| 2019-10-11 | $29.65 | $29.91 | $29.65 | $29.77 | $27.78 | 19,764 |
| 2019-10-10 | $29.10 | $29.32 | $29.06 | $29.32 | $27.36 | 13,843 |
| 2019-10-09 | $29.10 | $29.27 | $29.07 | $29.19 | $27.24 | 20,588 |
| 2019-10-08 | $29.02 | $29.05 | $28.93 | $28.93 | $26.99 | 18,386 |
| 2019-10-07 | $29.12 | $29.32 | $29.12 | $29.20 | $27.24 | 17,437 |
| 2019-10-04 | $29.08 | $29.30 | $29.07 | $29.30 | $27.34 | 17,049 |
| 2019-10-03 | $28.83 | $29.03 | $28.83 | $29.01 | $27.07 | 16,103 |
| 2019-10-02 | $29.14 | $29.14 | $28.83 | $28.92 | $26.98 | 13,824 |
| 2019-10-01 | $29.43 | $29.53 | $29.32 | $29.36 | $27.39 | 24,638 |
| 2019-09-30 | $29.42 | $29.53 | $29.42 | $29.47 | $27.50 | 23,815 |
| 2019-09-27 | $29.43 | $29.53 | $29.31 | $29.34 | $27.38 | 37,856 |
| 2019-09-26 | $29.62 | $29.67 | $29.55 | $29.61 | $27.63 | 39,110 |
| 2019-09-25 | $29.54 | $29.57 | $29.44 | $29.53 | $27.55 | 110,756 |
| 2019-09-24 | $29.77 | $29.96 | $29.66 | $29.66 | $27.67 | 25,524 |
| 2019-09-23 | $29.65 | $29.77 | $29.65 | $29.72 | $27.73 | 8,489 |
| 2019-09-20 | $30.06 | $30.18 | $30.04 | $30.09 | $27.84 | 20,332 |
| 2019-09-19 | $30.11 | $30.24 | $30.09 | $30.11 | $27.86 | 15,244 |
| 2019-09-18 | $29.94 | $30.09 | $29.83 | $29.92 | $27.68 | 12,418 |
| 2019-09-17 | $29.85 | $30.11 | $29.85 | $30.07 | $27.82 | 13,839 |
| 2019-09-16 | $30.05 | $30.05 | $29.87 | $30.03 | $27.78 | 21,450 |
| 2019-09-13 | $30.07 | $30.21 | $30.07 | $30.18 | $27.92 | 16,436 |
| 2019-09-12 | $29.84 | $30.01 | $29.84 | $29.97 | $27.73 | 19,989 |
| 2019-09-11 | $29.68 | $29.80 | $29.68 | $29.80 | $27.57 | 21,272 |
| 2019-09-10 | $29.47 | $29.64 | $29.47 | $29.57 | $27.36 | 9,570 |
| 2019-09-09 | $29.46 | $29.54 | $29.46 | $29.51 | $27.30 | 21,911 |
| 2019-09-06 | $29.36 | $29.48 | $29.36 | $29.37 | $27.17 | 22,662 |
| 2019-09-05 | $29.36 | $29.47 | $29.36 | $29.36 | $27.16 | 10,175 |
| 2019-09-04 | $29.12 | $29.18 | $29.10 | $29.18 | $27.00 | 25,508 |
| 2019-09-03 | $28.75 | $28.82 | $28.73 | $28.80 | $26.64 | 33,488 |
| 2019-08-30 | $29.09 | $29.09 | $28.88 | $28.95 | $26.78 | 13,755 |
| 2019-08-29 | $28.77 | $28.82 | $28.75 | $28.76 | $26.61 | 14,699 |
| 2019-08-28 | $28.49 | $28.63 | $28.49 | $28.55 | $26.41 | 37,600 |
| 2019-08-27 | $28.69 | $28.71 | $28.61 | $28.61 | $26.47 | 11,481 |
| 2019-08-26 | $28.74 | $28.74 | $28.51 | $28.55 | $26.41 | 23,065 |
| 2019-08-23 | $28.66 | $28.76 | $28.39 | $28.40 | $26.27 | 46,555 |
| 2019-08-22 | $28.70 | $28.77 | $28.62 | $28.75 | $26.60 | 149,659 |
| 2019-08-21 | $28.82 | $28.86 | $28.72 | $28.73 | $26.58 | 17,716 |
| 2019-08-20 | $28.60 | $28.62 | $28.50 | $28.55 | $26.41 | 27,427 |
| 2019-08-19 | $28.57 | $28.68 | $28.55 | $28.55 | $26.41 | 306,041 |
| 2019-08-16 | $28.17 | $28.39 | $28.02 | $28.38 | $26.25 | 154,650 |
| 2019-08-15 | $27.92 | $27.98 | $27.78 | $27.98 | $25.88 | 170,510 |
| 2019-08-14 | $28.03 | $28.08 | $27.84 | $27.86 | $25.77 | 351,629 |
| 2019-08-13 | $28.25 | $28.62 | $28.25 | $28.50 | $26.37 | 16,236 |
| 2019-08-12 | $28.37 | $28.39 | $28.22 | $28.34 | $26.22 | 21,494 |
| 2019-08-09 | $28.69 | $28.69 | $28.49 | $28.59 | $26.45 | 13,147 |
| 2019-08-08 | $28.59 | $28.92 | $28.59 | $28.88 | $26.72 | 24,025 |
| 2019-08-07 | $28.42 | $28.54 | $28.24 | $28.54 | $26.40 | 77,202 |
| 2019-08-06 | $28.36 | $28.47 | $28.24 | $28.47 | $26.34 | 59,848 |
| 2019-08-05 | $28.36 | $28.46 | $28.08 | $28.12 | $26.01 | 132,167 |
| 2019-08-02 | $28.92 | $28.92 | $28.73 | $28.84 | $26.68 | 21,509 |
| 2019-08-01 | $29.18 | $29.46 | $28.95 | $28.97 | $26.80 | 15,338 |
| 2019-07-31 | $29.48 | $29.54 | $29.08 | $29.24 | $27.05 | 8,395 |
| 2019-07-30 | $29.39 | $29.41 | $29.33 | $29.35 | $27.15 | 14,169 |
| 2019-07-29 | $29.70 | $29.70 | $29.57 | $29.65 | $27.43 | 9,917 |
| 2019-07-26 | $29.83 | $29.83 | $29.72 | $29.72 | $27.49 | 24,165 |
| 2019-07-25 | $29.99 | $29.99 | $29.72 | $29.78 | $27.55 | 16,082 |
| 2019-07-24 | $29.86 | $29.99 | $29.86 | $29.92 | $27.68 | 33,918 |
| 2019-07-23 | $29.92 | $29.97 | $29.85 | $29.86 | $27.62 | 14,270 |
| 2019-07-22 | $29.71 | $29.81 | $29.70 | $29.81 | $27.58 | 14,319 |
| 2019-07-19 | $29.78 | $29.87 | $29.67 | $29.67 | $27.45 | 11,880 |
| 2019-07-18 | $29.54 | $29.72 | $29.45 | $29.71 | $27.49 | 13,663 |
| 2019-07-17 | $29.75 | $29.81 | $29.72 | $29.72 | $27.49 | 10,810 |
| 2019-07-16 | $29.83 | $29.89 | $29.79 | $29.82 | $27.59 | 20,832 |
| 2019-07-15 | $30.05 | $30.05 | $29.93 | $30.01 | $27.76 | 7,677 |
| 2019-07-12 | $29.87 | $29.95 | $29.84 | $29.92 | $27.68 | 9,481 |
| 2019-07-11 | $29.88 | $29.93 | $29.87 | $29.87 | $27.63 | 5,772 |
| 2019-07-10 | $29.83 | $29.97 | $29.82 | $29.82 | $27.59 | 6,392 |
| 2019-07-09 | $29.68 | $29.69 | $29.57 | $29.67 | $27.45 | 9,688 |
| 2019-07-08 | $30.04 | $30.04 | $29.91 | $30.01 | $27.76 | 16,658 |
| 2019-07-05 | $30.14 | $30.19 | $30.08 | $30.14 | $27.88 | 18,893 |
| 2019-07-03 | $30.22 | $30.34 | $30.22 | $30.33 | $28.06 | 8,595 |
| 2019-07-02 | $30.12 | $30.19 | $30.12 | $30.18 | $27.92 | 11,904 |
| 2019-07-01 | $30.23 | $30.26 | $30.06 | $30.14 | $27.88 | 12,519 |
| 2019-06-28 | $29.90 | $29.93 | $29.83 | $29.85 | $27.61 | 27,269 |
| 2019-06-27 | $29.72 | $29.80 | $29.69 | $29.72 | $27.49 | 11,207 |
| 2019-06-26 | $29.58 | $29.71 | $29.58 | $29.59 | $27.37 | 72,707 |
| 2019-06-25 | $29.72 | $29.75 | $29.56 | $29.56 | $27.35 | 10,588 |
| 2019-06-24 | $29.72 | $29.82 | $29.71 | $29.74 | $27.51 | 8,681 |
| 2019-06-21 | $30.02 | $30.12 | $29.99 | $30.08 | $27.53 | 18,589 |
| 2019-06-20 | $30.23 | $30.31 | $30.15 | $30.25 | $27.68 | 11,190 |
| 2019-06-19 | $29.83 | $29.93 | $29.71 | $29.91 | $27.37 | 11,984 |
| 2019-06-18 | $29.61 | $29.73 | $29.59 | $29.69 | $27.17 | 20,548 |
| 2019-06-17 | $29.36 | $29.42 | $29.36 | $29.39 | $26.90 | 19,153 |
| 2019-06-14 | $29.47 | $29.50 | $29.40 | $29.40 | $26.91 | 11,603 |
| 2019-06-13 | $29.66 | $29.66 | $29.58 | $29.62 | $27.11 | 5,404 |
| 2019-06-12 | $29.75 | $29.75 | $29.63 | $29.63 | $27.12 | 9,985 |
| 2019-06-11 | $29.86 | $29.91 | $29.80 | $29.83 | $27.30 | 11,882 |
| 2019-06-10 | $29.82 | $29.82 | $29.65 | $29.68 | $27.16 | 23,853 |
| 2019-06-07 | $29.42 | $29.64 | $29.42 | $29.56 | $27.05 | 13,053 |
| 2019-06-06 | $29.21 | $29.28 | $29.15 | $29.26 | $26.78 | 12,839 |
| 2019-06-05 | $29.32 | $29.32 | $29.15 | $29.16 | $26.69 | 18,471 |
| 2019-06-04 | $28.89 | $29.22 | $28.89 | $29.22 | $26.74 | 40,715 |
| 2019-06-03 | $28.67 | $28.76 | $28.64 | $28.67 | $26.24 | 15,478 |
| 2019-05-31 | $28.65 | $28.77 | $28.52 | $28.77 | $26.33 | 94,630 |
| 2019-05-30 | $28.76 | $28.91 | $28.75 | $28.84 | $26.39 | 23,443 |
| 2019-05-29 | $28.81 | $28.81 | $28.65 | $28.66 | $26.23 | 30,712 |
| 2019-05-28 | $29.14 | $29.21 | $28.95 | $28.95 | $26.50 | 14,564 |
| 2019-05-24 | $29.05 | $29.20 | $29.05 | $29.20 | $26.72 | 21,492 |
| 2019-05-23 | $28.86 | $28.90 | $28.75 | $28.81 | $26.37 | 64,046 |
| 2019-05-22 | $29.13 | $29.23 | $29.10 | $29.11 | $26.64 | 10,464 |
| 2019-05-21 | $29.13 | $29.22 | $29.12 | $29.22 | $26.74 | 33,530 |
| 2019-05-20 | $29.03 | $29.10 | $28.98 | $29.08 | $26.61 | 20,694 |
| 2019-05-17 | $29.28 | $29.34 | $29.19 | $29.22 | $26.74 | 36,854 |
| 2019-05-16 | $29.37 | $29.60 | $29.37 | $29.42 | $26.93 | 30,274 |
| 2019-05-15 | $29.06 | $29.28 | $29.06 | $29.27 | $26.79 | 9,051 |
| 2019-05-14 | $29.16 | $29.32 | $29.13 | $29.21 | $26.73 | 25,189 |
| 2019-05-13 | $29.06 | $29.06 | $28.88 | $28.99 | $26.53 | 69,244 |
| 2019-05-10 | $29.46 | $29.65 | $29.34 | $29.65 | $27.14 | 20,222 |
| 2019-05-09 | $29.23 | $29.47 | $29.09 | $29.47 | $26.97 | 54,658 |
| 2019-05-08 | $29.68 | $29.78 | $29.63 | $29.72 | $27.20 | 22,194 |
| 2019-05-07 | $29.95 | $29.95 | $29.63 | $29.71 | $27.19 | 12,278 |
| 2019-05-06 | $30.01 | $30.22 | $29.93 | $30.15 | $27.59 | 14,023 |
| 2019-05-03 | $30.50 | $30.58 | $30.48 | $30.58 | $27.99 | 10,905 |
| 2019-05-02 | $30.35 | $30.44 | $30.22 | $30.29 | $27.72 | 14,625 |
| 2019-05-01 | $30.60 | $30.65 | $30.32 | $30.32 | $27.75 | 8,759 |
| 2019-04-30 | $30.55 | $30.64 | $30.53 | $30.62 | $28.02 | 8,001 |
| 2019-04-29 | $30.55 | $30.64 | $30.45 | $30.56 | $27.97 | 17,045 |
| 2019-04-26 | $30.42 | $30.46 | $30.38 | $30.44 | $27.86 | 24,082 |
| 2019-04-25 | $30.43 | $30.46 | $30.40 | $30.42 | $27.84 | 15,609 |
| 2019-04-24 | $30.54 | $30.54 | $30.38 | $30.42 | $27.84 | 14,277 |
| 2019-04-23 | $30.59 | $30.70 | $30.59 | $30.67 | $28.07 | 16,461 |
| 2019-04-22 | $30.60 | $30.71 | $30.60 | $30.69 | $28.09 | 8,218 |
| 2019-04-18 | $30.77 | $30.77 | $30.66 | $30.72 | $28.12 | 7,832 |
| 2019-04-17 | $30.87 | $30.89 | $30.80 | $30.85 | $28.23 | 14,202 |
| 2019-04-16 | $30.80 | $30.82 | $30.75 | $30.77 | $28.16 | 18,197 |
| 2019-04-15 | $30.73 | $30.80 | $30.71 | $30.71 | $28.11 | 13,896 |
| 2019-04-12 | $30.67 | $30.74 | $30.60 | $30.61 | $28.01 | 14,200 |
| 2019-04-11 | $30.40 | $30.49 | $30.34 | $30.44 | $27.86 | 18,340 |
| 2019-04-10 | $30.33 | $30.44 | $30.33 | $30.44 | $27.86 | 14,122 |
| 2019-04-09 | $30.34 | $30.38 | $30.26 | $30.28 | $27.71 | 10,575 |
| 2019-04-08 | $30.48 | $30.52 | $30.45 | $30.51 | $27.92 | 21,334 |
| 2019-04-05 | $30.56 | $30.62 | $30.49 | $30.56 | $27.97 | 9,186 |
| 2019-04-04 | $30.46 | $30.55 | $30.42 | $30.48 | $27.90 | 20,023 |
| 2019-04-03 | $30.55 | $30.65 | $30.53 | $30.54 | $27.95 | 7,744 |
| 2019-04-02 | $30.28 | $30.34 | $30.23 | $30.29 | $27.72 | 21,203 |
| 2019-04-01 | $30.19 | $30.46 | $30.19 | $30.41 | $27.83 | 26,144 |
| 2019-03-29 | $29.99 | $29.99 | $29.80 | $29.85 | $27.32 | 13,179 |
| 2019-03-28 | $29.82 | $29.83 | $29.64 | $29.82 | $27.29 | 43,337 |
| 2019-03-27 | $29.92 | $29.99 | $29.72 | $29.85 | $27.32 | 51,092 |
| 2019-03-26 | $29.98 | $30.04 | $29.89 | $30.01 | $27.47 | 56,400 |
| 2019-03-25 | $29.61 | $29.74 | $29.53 | $29.74 | $27.22 | 44,013 |
| 2019-03-22 | $30.00 | $30.05 | $29.71 | $29.72 | $27.20 | 35,316 |
| 2019-03-21 | $30.12 | $30.28 | $30.10 | $30.23 | $27.67 | 51,767 |
| 2019-03-20 | $30.14 | $30.42 | $30.07 | $30.28 | $27.71 | 72,466 |
| 2019-03-19 | $30.29 | $30.43 | $30.25 | $30.26 | $27.70 | 40,446 |
| 2019-03-18 | $30.17 | $30.29 | $30.12 | $30.17 | $27.61 | 60,575 |
| 2019-03-15 | $30.05 | $30.26 | $30.05 | $30.26 | $27.65 | 76,726 |
| 2019-03-14 | $29.96 | $29.96 | $29.85 | $29.86 | $27.29 | 74,130 |
| 2019-03-13 | $29.95 | $30.07 | $29.93 | $30.04 | $27.45 | 31,942 |
| 2019-03-12 | $29.82 | $29.93 | $29.82 | $29.85 | $27.28 | 60,655 |
| 2019-03-11 | $29.50 | $29.82 | $29.50 | $29.77 | $27.20 | 66,946 |
| 2019-03-08 | $29.32 | $29.50 | $29.32 | $29.50 | $26.96 | 48,426 |
| 2019-03-07 | $29.90 | $29.90 | $29.59 | $29.59 | $27.04 | 30,224 |
| 2019-03-06 | $30.13 | $30.18 | $30.02 | $30.03 | $27.44 | 70,935 |
| 2019-03-05 | $30.13 | $30.24 | $30.12 | $30.13 | $27.53 | 94,613 |
| 2019-03-04 | $30.30 | $30.30 | $30.09 | $30.19 | $27.59 | 114,791 |
| 2019-03-01 | $30.18 | $30.31 | $30.16 | $30.21 | $27.60 | 43,428 |
| 2019-02-28 | $30.18 | $30.19 | $30.02 | $30.02 | $27.43 | 56,217 |
| 2019-02-27 | $30.22 | $30.31 | $30.15 | $30.24 | $27.63 | 40,570 |
| 2019-02-26 | $30.20 | $30.42 | $30.20 | $30.38 | $27.76 | 56,476 |
| 2019-02-25 | $30.22 | $30.30 | $30.14 | $30.14 | $27.54 | 76,561 |
| 2019-02-22 | $30.06 | $30.20 | $30.06 | $30.08 | $27.49 | 115,341 |
| 2019-02-21 | $29.94 | $30.07 | $29.89 | $29.94 | $27.36 | 88,745 |
| 2019-02-20 | $29.92 | $30.11 | $29.92 | $30.03 | $27.44 | 99,269 |
| 2019-02-19 | $29.71 | $30.04 | $29.71 | $29.91 | $27.33 | 139,819 |
| 2019-02-15 | $29.71 | $29.81 | $29.63 | $29.76 | $27.19 | 58,896 |
| 2019-02-14 | $29.33 | $29.52 | $29.33 | $29.48 | $26.94 | 27,187 |
| 2019-02-13 | $29.46 | $29.57 | $29.40 | $29.40 | $26.86 | 111,504 |
| 2019-02-12 | $29.29 | $29.43 | $29.29 | $29.35 | $26.82 | 151,073 |
| 2019-02-11 | $28.99 | $29.05 | $28.96 | $28.99 | $26.49 | 14,010 |
| 2019-02-08 | $28.95 | $29.11 | $28.91 | $29.11 | $26.60 | 27,208 |
| 2019-02-07 | $29.40 | $29.46 | $29.18 | $29.21 | $26.69 | 40,712 |
| 2019-02-06 | $29.71 | $29.85 | $29.57 | $29.62 | $27.07 | 67,458 |
| 2019-02-05 | $29.73 | $29.92 | $29.73 | $29.85 | $27.28 | 37,872 |
| 2019-02-04 | $29.52 | $29.71 | $29.52 | $29.68 | $27.12 | 51,205 |
| 2019-02-01 | $29.59 | $29.67 | $29.46 | $29.53 | $26.98 | 29,212 |
| 2019-01-31 | $29.51 | $29.67 | $29.51 | $29.62 | $27.07 | 44,367 |
| 2019-01-30 | $29.29 | $29.77 | $29.28 | $29.64 | $27.08 | 91,647 |
| 2019-01-29 | $29.31 | $29.42 | $29.30 | $29.32 | $26.79 | 41,820 |
| 2019-01-28 | $29.08 | $29.28 | $29.07 | $29.26 | $26.74 | 78,263 |
| 2019-01-25 | $29.26 | $29.49 | $29.26 | $29.49 | $26.95 | 54,658 |
| 2019-01-24 | $28.93 | $29.10 | $28.93 | $29.04 | $26.54 | 57,457 |
| 2019-01-23 | $28.90 | $29.06 | $28.82 | $28.90 | $26.41 | 21,735 |
| 2019-01-22 | $28.89 | $28.94 | $28.73 | $28.79 | $26.31 | 85,303 |
| 2019-01-18 | $29.13 | $29.23 | $29.01 | $29.18 | $26.66 | 52,042 |
| 2019-01-17 | $28.69 | $28.98 | $28.60 | $28.85 | $26.36 | 211,184 |
| 2019-01-16 | $28.82 | $28.96 | $28.82 | $28.85 | $26.36 | 188,101 |
| 2019-01-15 | $28.69 | $28.81 | $28.66 | $28.76 | $26.28 | 24,540 |
| 2019-01-14 | $28.48 | $28.71 | $28.48 | $28.52 | $26.06 | 51,624 |
| 2019-01-11 | $28.71 | $28.87 | $28.63 | $28.67 | $26.20 | 71,281 |
| 2019-01-10 | $28.73 | $29.00 | $28.73 | $29.00 | $26.50 | 51,574 |
| 2019-01-09 | $28.78 | $29.06 | $28.77 | $28.87 | $26.38 | 65,860 |
| 2019-01-08 | $28.65 | $28.69 | $28.48 | $28.63 | $26.16 | 36,817 |
| 2019-01-07 | $28.30 | $28.59 | $28.30 | $28.51 | $26.05 | 71,306 |
| 2019-01-04 | $27.84 | $28.27 | $27.72 | $28.25 | $25.81 | 93,539 |
| 2019-01-03 | $27.50 | $27.60 | $27.33 | $27.46 | $25.09 | 82,060 |
| 2019-01-02 | $27.39 | $27.70 | $27.39 | $27.64 | $25.26 | 75,192 |
| 2018-12-31 | $27.68 | $27.77 | $27.48 | $27.56 | $25.18 | 104,006 |
| 2018-12-28 | $27.50 | $27.67 | $27.41 | $27.60 | $25.22 | 234,373 |
| 2018-12-27 | $27.07 | $27.28 | $26.74 | $27.19 | $24.85 | 259,243 |
| 2018-12-26 | $26.68 | $28.32 | $26.53 | $27.93 | $25.52 | 371,455 |
| 2018-12-24 | $26.92 | $26.92 | $26.23 | $26.23 | $23.97 | 636,456 |
| 2018-12-21 | $27.40 | $27.62 | $26.79 | $26.94 | $24.50 | 1,725,118 |
| 2018-12-20 | $27.59 | $27.81 | $27.40 | $27.55 | $25.06 | 778,690 |
| 2018-12-19 | $28.25 | $28.60 | $27.65 | $27.69 | $25.18 | 147,316 |
| 2018-12-18 | $28.03 | $28.36 | $28.00 | $28.00 | $25.47 | 197,626 |
| 2018-12-17 | $28.10 | $28.31 | $27.97 | $27.97 | $25.44 | 572,761 |
| 2018-12-14 | $28.31 | $29.10 | $28.23 | $28.26 | $25.70 | 789,944 |
| 2018-12-13 | $28.78 | $28.88 | $28.66 | $28.73 | $26.13 | 200,825 |
| 2018-12-12 | $28.70 | $28.95 | $28.70 | $28.72 | $26.12 | 493,265 |
| 2018-12-11 | $28.55 | $28.67 | $28.19 | $28.32 | $25.76 | 194,234 |
| 2018-12-10 | $28.53 | $28.59 | $28.13 | $28.32 | $25.76 | 1,440,886 |
| 2018-12-07 | $29.01 | $29.29 | $28.56 | $28.68 | $26.08 | 148,141 |
| 2018-12-06 | $28.78 | $29.26 | $28.52 | $29.13 | $26.49 | 659,654 |
| 2018-12-04 | $29.77 | $29.77 | $29.05 | $29.12 | $26.48 | 92,897 |
| 2018-12-03 | $30.05 | $30.10 | $29.78 | $29.99 | $27.28 | 97,673 |
| 2018-11-30 | $29.45 | $29.64 | $29.38 | $29.61 | $26.93 | 450,771 |
| 2018-11-29 | $29.59 | $29.76 | $29.52 | $29.60 | $26.92 | 59,543 |
| 2018-11-28 | $29.41 | $29.82 | $29.32 | $29.78 | $27.08 | 170,753 |
| 2018-11-27 | $29.31 | $29.56 | $29.24 | $29.36 | $26.70 | 50,897 |
| 2018-11-26 | $29.40 | $29.55 | $29.35 | $29.47 | $26.80 | 190,790 |
| 2018-11-23 | $28.97 | $29.23 | $28.97 | $29.10 | $26.47 | 188,552 |
| 2018-11-21 | $29.12 | $29.33 | $29.10 | $29.18 | $26.54 | 98,116 |
| 2018-11-20 | $28.94 | $29.14 | $28.80 | $28.82 | $26.21 | 971,574 |
| 2018-11-19 | $29.57 | $29.58 | $29.28 | $29.29 | $26.64 | 23,118 |
| 2018-11-16 | $29.41 | $29.72 | $29.41 | $29.58 | $26.90 | 132,514 |
| 2018-11-15 | $29.35 | $29.67 | $29.35 | $29.48 | $26.81 | 340,744 |
| 2018-11-14 | $29.61 | $29.70 | $29.39 | $29.51 | $26.84 | 49,444 |
| 2018-11-13 | $29.47 | $29.68 | $29.41 | $29.43 | $26.77 | 325,974 |
| 2018-11-12 | $29.80 | $29.80 | $29.41 | $29.41 | $26.75 | 195,893 |
| 2018-11-09 | $30.02 | $30.14 | $29.88 | $30.07 | $27.35 | 81,428 |
| 2018-11-08 | $30.35 | $30.44 | $30.14 | $30.20 | $27.47 | 26,885 |
| 2018-11-07 | $30.43 | $30.70 | $30.43 | $30.54 | $27.78 | 41,114 |
| 2018-11-06 | $30.03 | $30.23 | $29.97 | $30.23 | $27.49 | 62,630 |
| 2018-11-05 | $30.00 | $30.18 | $29.88 | $29.99 | $27.28 | 62,545 |
| 2018-11-02 | $30.24 | $30.32 | $29.97 | $30.09 | $27.37 | 34,862 |
| 2018-11-01 | $29.76 | $29.97 | $29.66 | $29.86 | $27.16 | 46,496 |
| 2018-10-31 | $29.38 | $29.57 | $29.38 | $29.38 | $26.72 | 73,859 |
| 2018-10-30 | $28.88 | $29.24 | $28.85 | $29.22 | $26.58 | 93,442 |
| 2018-10-29 | $29.14 | $29.23 | $28.70 | $28.73 | $26.13 | 58,900 |
| 2018-10-26 | $28.82 | $29.18 | $28.62 | $28.93 | $26.31 | 263,885 |
| 2018-10-25 | $29.25 | $29.49 | $29.24 | $29.29 | $26.64 | 130,468 |
| 2018-10-24 | $29.70 | $29.81 | $29.06 | $29.06 | $26.43 | 30,076 |
| 2018-10-23 | $29.60 | $29.97 | $29.37 | $29.88 | $27.18 | 945,061 |
| 2018-10-22 | $30.32 | $31.03 | $30.17 | $30.17 | $27.44 | 149,849 |
| 2018-10-19 | $30.38 | $30.51 | $30.30 | $30.39 | $27.64 | 49,173 |
| 2018-10-18 | $30.66 | $30.69 | $30.25 | $30.25 | $27.51 | 29,855 |
| 2018-10-17 | $30.90 | $30.98 | $30.72 | $30.84 | $28.05 | 55,901 |
| 2018-10-16 | $30.75 | $30.97 | $30.75 | $30.82 | $28.03 | 15,053 |
| 2018-10-15 | $30.46 | $30.59 | $30.31 | $30.54 | $27.78 | 789,572 |
| 2018-10-12 | $30.62 | $30.68 | $30.32 | $30.52 | $27.76 | 300,269 |
| 2018-10-11 | $30.70 | $30.73 | $30.33 | $30.47 | $27.71 | 1,269,285 |
| 2018-10-10 | $31.17 | $31.31 | $30.86 | $30.90 | $28.10 | 346,999 |
| 2018-10-09 | $31.24 | $31.54 | $31.16 | $31.49 | $28.64 | 357,176 |
| 2018-10-08 | $31.42 | $31.65 | $31.24 | $31.56 | $28.70 | 73,949 |
| 2018-10-05 | $31.80 | $31.89 | $31.64 | $31.77 | $28.89 | 35,557 |
| 2018-10-04 | $32.19 | $32.23 | $31.84 | $31.97 | $29.08 | 17,311 |
| 2018-10-03 | $32.49 | $32.60 | $32.37 | $32.41 | $29.48 | 14,270 |
| 2018-10-02 | $32.43 | $32.61 | $32.40 | $32.48 | $29.54 | 18,120 |
| 2018-10-01 | $32.68 | $32.88 | $32.66 | $32.71 | $29.75 | 18,285 |
| 2018-09-28 | $32.53 | $32.75 | $32.45 | $32.69 | $29.73 | 13,181 |
| 2018-09-27 | $32.78 | $32.90 | $32.66 | $32.84 | $29.87 | 22,164 |
| 2018-09-26 | $32.98 | $33.20 | $32.89 | $32.97 | $29.99 | 13,745 |
| 2018-09-25 | $32.85 | $33.05 | $32.83 | $32.98 | $30.00 | 9,010 |
| 2018-09-24 | $32.85 | $32.91 | $32.69 | $32.69 | $29.73 | 10,019 |
| 2018-09-21 | $32.99 | $33.12 | $32.90 | $32.90 | $29.83 | 6,426 |
| 2018-09-20 | $33.02 | $33.14 | $32.86 | $32.99 | $29.91 | 20,772 |
| 2018-09-19 | $32.80 | $32.88 | $32.74 | $32.88 | $29.81 | 16,309 |
| 2018-09-18 | $32.65 | $32.91 | $32.65 | $32.90 | $29.83 | 14,772 |
| 2018-09-17 | $32.37 | $32.65 | $32.34 | $32.34 | $29.32 | 16,093 |
| 2018-09-14 | $32.38 | $32.42 | $32.24 | $32.24 | $29.23 | 17,467 |
| 2018-09-13 | $32.36 | $32.41 | $32.10 | $32.41 | $29.39 | 15,253 |
| 2018-09-12 | $31.91 | $32.23 | $31.90 | $32.05 | $29.06 | 75,574 |
| 2018-09-11 | $31.86 | $32.08 | $31.66 | $32.07 | $29.08 | 71,039 |
| 2018-09-10 | $32.11 | $32.11 | $31.91 | $32.00 | $29.02 | 77,711 |
| 2018-09-07 | $31.89 | $31.98 | $31.61 | $31.77 | $28.81 | 293,757 |
| 2018-09-06 | $31.29 | $32.22 | $31.29 | $32.19 | $29.19 | 170,961 |
| 2018-09-05 | $32.26 | $32.38 | $31.62 | $32.27 | $29.26 | 1,087,980 |
| 2018-09-04 | $32.34 | $32.69 | $32.25 | $32.38 | $29.36 | 8,662 |
| 2018-08-31 | $32.78 | $33.04 | $32.61 | $32.91 | $29.84 | 15,029 |
| 2018-08-30 | $32.91 | $32.98 | $32.57 | $32.93 | $29.86 | 7,682 |
| 2018-08-29 | $33.02 | $33.14 | $32.80 | $32.97 | $29.90 | 9,245 |
| 2018-08-28 | $33.05 | $33.05 | $32.67 | $32.95 | $29.88 | 8,850 |
| 2018-08-27 | $32.81 | $33.04 | $32.69 | $32.90 | $29.83 | 11,081 |
| 2018-08-24 | $32.61 | $32.72 | $32.41 | $32.50 | $29.47 | 13,068 |
| 2018-08-23 | $32.40 | $32.61 | $32.30 | $32.35 | $29.33 | 10,545 |
| 2018-08-22 | $32.51 | $32.60 | $32.32 | $32.55 | $29.52 | 6,058 |
| 2018-08-21 | $32.35 | $32.60 | $32.29 | $32.43 | $29.41 | 18,155 |
| 2018-08-20 | $32.10 | $32.23 | $31.96 | $32.00 | $29.02 | 50,805 |
| 2018-08-17 | $31.85 | $32.05 | $31.84 | $32.00 | $29.02 | 11,832 |
| 2018-08-16 | $31.76 | $32.15 | $31.76 | $31.80 | $28.83 | 17,652 |
| 2018-08-15 | $31.73 | $31.78 | $31.50 | $31.70 | $28.74 | 107,442 |
| 2018-08-14 | $32.14 | $32.33 | $32.00 | $32.11 | $29.12 | 20,802 |
| 2018-08-13 | $32.56 | $32.56 | $32.00 | $32.02 | $29.03 | 21,924 |
| 2018-08-10 | $32.41 | $32.42 | $32.15 | $32.36 | $29.34 | 11,173 |
| 2018-08-09 | $33.24 | $33.24 | $32.84 | $32.84 | $29.78 | 9,394 |
| 2018-08-08 | $32.90 | $33.05 | $32.69 | $32.80 | $29.74 | 41,229 |
| 2018-08-07 | $33.25 | $33.25 | $32.79 | $33.05 | $29.97 | 16,297 |
| 2018-08-06 | $32.78 | $32.99 | $32.69 | $32.90 | $29.83 | 5,976 |
| 2018-08-03 | $33.00 | $33.06 | $32.83 | $32.87 | $29.81 | 36,480 |
| 2018-08-02 | $32.84 | $33.09 | $32.78 | $33.06 | $29.98 | 13,153 |
| 2018-08-01 | $33.29 | $33.32 | $33.17 | $33.29 | $30.19 | 10,193 |
| 2018-07-31 | $33.28 | $33.46 | $33.25 | $33.41 | $30.29 | 10,482 |
| 2018-07-30 | $33.39 | $33.44 | $33.30 | $33.36 | $30.25 | 9,565 |
| 2018-07-27 | $33.50 | $33.50 | $33.20 | $33.20 | $30.10 | 12,022 |
| 2018-07-26 | $33.31 | $33.36 | $32.97 | $33.27 | $30.17 | 6,464 |
| 2018-07-25 | $33.21 | $33.82 | $32.69 | $33.31 | $30.20 | 11,447 |
| 2018-07-24 | $33.07 | $33.16 | $32.99 | $33.02 | $29.94 | 5,304 |
| 2018-07-23 | $32.85 | $33.00 | $32.78 | $32.90 | $29.83 | 9,576 |
| 2018-07-20 | $32.85 | $33.01 | $32.75 | $32.88 | $29.81 | 259,244 |
| 2018-07-19 | $32.69 | $33.04 | $32.55 | $32.74 | $29.69 | 30,205 |
| 2018-07-18 | $32.86 | $33.12 | $32.77 | $33.06 | $29.98 | 20,364 |
| 2018-07-17 | $32.85 | $33.00 | $32.68 | $33.00 | $29.92 | 7,015 |
| 2018-07-16 | $32.98 | $32.98 | $32.80 | $32.93 | $29.86 | 13,325 |
| 2018-07-13 | $32.74 | $32.98 | $32.68 | $32.98 | $29.90 | 4,677 |
| 2018-07-12 | $33.07 | $33.07 | $32.68 | $32.95 | $29.88 | 26,647 |
| 2018-07-11 | $32.82 | $32.86 | $32.57 | $32.65 | $29.61 | 16,031 |
| 2018-07-10 | $33.15 | $33.15 | $33.05 | $33.13 | $30.04 | 9,585 |
| 2018-07-09 | $33.20 | $33.40 | $33.09 | $33.20 | $30.10 | 10,454 |
| 2018-07-06 | $32.70 | $32.97 | $32.62 | $32.85 | $29.79 | 17,884 |
| 2018-07-05 | $32.70 | $32.73 | $32.58 | $32.61 | $29.57 | 94,136 |
| 2018-07-03 | $32.76 | $32.77 | $32.60 | $32.60 | $29.56 | 16,515 |
| 2018-07-02 | $32.54 | $32.71 | $32.46 | $32.56 | $29.52 | 34,338 |
| 2018-06-29 | $33.02 | $33.17 | $33.01 | $33.13 | $30.04 | 32,888 |
| 2018-06-28 | $32.79 | $33.07 | $32.79 | $32.98 | $29.90 | 15,985 |
| 2018-06-27 | $33.15 | $33.29 | $32.91 | $32.95 | $29.88 | 97,086 |
| 2018-06-26 | $33.07 | $33.16 | $32.99 | $32.99 | $29.91 | 39,466 |
| 2018-06-25 | $33.13 | $33.13 | $32.95 | $33.04 | $29.96 | 27,005 |
| 2018-06-22 | $33.49 | $33.49 | $33.38 | $33.38 | $30.27 | 6,675 |
| 2018-06-21 | $33.20 | $33.29 | $33.08 | $33.10 | $30.01 | 18,905 |
| 2018-06-20 | $33.44 | $33.58 | $33.25 | $33.31 | $30.20 | 17,063 |
| 2018-06-19 | $33.27 | $33.52 | $33.11 | $33.52 | $30.39 | 21,535 |
| 2018-06-18 | $33.90 | $34.04 | $33.72 | $33.72 | $30.58 | 13,515 |
| 2018-06-15 | $34.32 | $34.55 | $34.25 | $34.37 | $30.85 | 14,413 |
| 2018-06-14 | $34.87 | $35.13 | $34.78 | $34.78 | $31.22 | 10,553 |
| 2018-06-13 | $34.90 | $35.16 | $34.76 | $34.86 | $31.29 | 6,794 |
| 2018-06-12 | $34.92 | $34.99 | $34.74 | $34.90 | $31.33 | 11,227 |
| 2018-06-11 | $35.00 | $35.10 | $34.90 | $34.98 | $31.40 | 13,181 |
| 2018-06-08 | $34.83 | $34.98 | $34.79 | $34.92 | $31.35 | 15,385 |
| 2018-06-07 | $34.93 | $35.01 | $34.74 | $34.80 | $31.24 | 11,060 |
| 2018-06-06 | $34.81 | $35.00 | $34.81 | $34.92 | $31.35 | 8,951 |
| 2018-06-05 | $34.62 | $34.79 | $34.62 | $34.67 | $31.12 | 27,353 |
| 2018-06-04 | $34.86 | $34.88 | $34.56 | $34.69 | $31.14 | 16,280 |
| 2018-06-01 | $34.47 | $35.84 | $34.11 | $34.52 | $30.99 | 35,302 |
| 2018-05-31 | $33.99 | $34.49 | $33.99 | $34.30 | $30.79 | 52,551 |
| 2018-05-30 | $34.86 | $34.86 | $34.36 | $34.45 | $30.92 | 13,219 |
| 2018-05-29 | $34.23 | $34.27 | $33.92 | $34.13 | $30.64 | 25,766 |
| 2018-05-25 | $34.68 | $34.98 | $34.55 | $34.57 | $31.03 | 6,816 |
| 2018-05-24 | $34.95 | $34.96 | $34.74 | $34.91 | $31.34 | 5,297 |
| 2018-05-23 | $34.88 | $35.02 | $34.80 | $34.84 | $31.27 | 14,501 |
| 2018-05-22 | $35.30 | $35.37 | $35.14 | $35.21 | $31.61 | 20,036 |
| 2018-05-21 | $35.20 | $35.42 | $34.99 | $35.15 | $31.55 | 5,737 |
| 2018-05-18 | $34.96 | $35.14 | $34.95 | $35.14 | $31.54 | 14,444 |
| 2018-05-17 | $35.15 | $35.25 | $34.90 | $35.15 | $31.55 | 6,532 |
| 2018-05-16 | $35.04 | $35.17 | $34.72 | $35.14 | $31.54 | 16,454 |
| 2018-05-15 | $34.97 | $35.08 | $34.83 | $34.93 | $31.35 | 6,010 |
| 2018-05-14 | $35.42 | $35.47 | $35.18 | $35.19 | $31.59 | 28,769 |
| 2018-05-11 | $35.14 | $35.46 | $34.78 | $35.44 | $31.81 | 171,452 |
| 2018-05-10 | $34.84 | $34.97 | $34.80 | $34.97 | $31.39 | 7,366 |
| 2018-05-09 | $34.67 | $34.82 | $34.64 | $34.82 | $31.26 | 8,661 |
| 2018-05-08 | $34.63 | $34.69 | $34.53 | $34.69 | $31.14 | 9,797 |
| 2018-05-07 | $34.75 | $34.82 | $34.58 | $34.71 | $31.16 | 4,999 |
| 2018-05-04 | $34.16 | $34.72 | $34.16 | $34.68 | $31.13 | 5,678 |
| 2018-05-03 | $34.62 | $34.68 | $34.33 | $34.64 | $31.09 | 12,314 |
| 2018-05-02 | $34.57 | $34.72 | $34.49 | $34.49 | $30.96 | 5,625 |
| 2018-05-01 | $34.51 | $34.57 | $34.33 | $34.56 | $31.02 | 6,313 |
| 2018-04-30 | $34.69 | $34.80 | $34.57 | $34.68 | $31.13 | 8,447 |
| 2018-04-27 | $34.62 | $34.73 | $34.61 | $34.71 | $31.16 | 3,929 |
| 2018-04-26 | $34.73 | $34.76 | $34.49 | $34.71 | $31.16 | 33,957 |
| 2018-04-25 | $34.32 | $34.40 | $34.18 | $34.29 | $30.78 | 8,582 |
| 2018-04-24 | $34.79 | $34.79 | $34.28 | $34.44 | $30.91 | 18,715 |
| 2018-04-23 | $34.69 | $34.72 | $34.50 | $34.52 | $30.99 | 7,519 |
| 2018-04-20 | $34.76 | $34.83 | $34.68 | $34.77 | $31.21 | 8,442 |
| 2018-04-19 | $34.98 | $35.20 | $34.85 | $34.93 | $31.35 | 8,498 |
| 2018-04-18 | $34.99 | $35.12 | $34.97 | $35.10 | $31.51 | 14,583 |
| 2018-04-17 | $34.73 | $34.90 | $34.68 | $34.85 | $31.28 | 18,181 |
| 2018-04-16 | $34.51 | $34.67 | $34.51 | $34.65 | $31.10 | 4,120 |
| 2018-04-13 | $34.51 | $34.56 | $34.26 | $34.44 | $30.91 | 7,832 |
| 2018-04-12 | $34.29 | $34.40 | $34.28 | $34.39 | $30.87 | 10,437 |
| 2018-04-11 | $34.25 | $34.47 | $34.25 | $34.35 | $30.83 | 7,957 |
| 2018-04-10 | $34.42 | $34.54 | $34.41 | $34.51 | $30.98 | 13,967 |
| 2018-04-09 | $34.15 | $34.34 | $34.14 | $34.23 | $30.73 | 7,537 |
| 2018-04-06 | $34.03 | $34.10 | $33.78 | $33.97 | $30.49 | 6,211 |
| 2018-04-05 | $34.12 | $34.23 | $34.06 | $34.18 | $30.68 | 11,754 |
| 2018-04-04 | $33.48 | $34.00 | $33.32 | $33.94 | $30.47 | 20,886 |
| 2018-04-03 | $33.84 | $33.98 | $33.72 | $33.98 | $30.50 | 12,042 |
| 2018-04-02 | $33.99 | $33.99 | $33.55 | $33.66 | $30.21 | 12,694 |
| 2018-03-29 | $33.86 | $34.16 | $33.86 | $34.09 | $30.60 | 9,195 |
| 2018-03-28 | $33.47 | $33.72 | $33.45 | $33.66 | $30.21 | 49,349 |
| 2018-03-27 | $33.96 | $34.10 | $33.66 | $33.66 | $30.21 | 13,274 |
| 2018-03-26 | $33.85 | $33.85 | $33.13 | $33.71 | $30.26 | 828,893 |
| 2018-03-23 | $33.88 | $33.95 | $33.50 | $33.50 | $30.07 | 16,265 |
| 2018-03-22 | $34.17 | $34.17 | $33.95 | $33.95 | $30.47 | 9,760 |
| 2018-03-21 | $34.33 | $34.65 | $34.19 | $34.44 | $30.91 | 10,445 |
| 2018-03-20 | $34.14 | $34.51 | $34.14 | $34.43 | $30.91 | 21,011 |
| 2018-03-19 | $34.31 | $34.44 | $34.20 | $34.41 | $30.89 | 18,578 |
| 2018-03-16 | $34.59 | $34.70 | $34.56 | $34.69 | $31.10 | 17,046 |
| 2018-03-15 | $34.60 | $34.83 | $34.58 | $34.69 | $31.10 | 4,997 |
| 2018-03-14 | $34.94 | $34.97 | $34.70 | $34.79 | $31.19 | 15,191 |
| 2018-03-13 | $34.90 | $34.94 | $34.65 | $34.65 | $31.06 | 12,864 |
| 2018-03-12 | $34.76 | $34.97 | $34.71 | $34.93 | $31.31 | 35,345 |
| 2018-03-09 | $34.57 | $34.80 | $34.45 | $34.74 | $31.14 | 31,226 |
| 2018-03-08 | $34.46 | $34.69 | $34.38 | $34.59 | $31.01 | 18,448 |
| 2018-03-07 | $34.26 | $34.50 | $34.18 | $34.47 | $30.90 | 12,126 |
| 2018-03-06 | $34.41 | $34.61 | $34.12 | $34.53 | $30.95 | 14,475 |
| 2018-03-05 | $33.77 | $34.09 | $33.61 | $34.05 | $30.52 | 15,726 |
| 2018-03-02 | $33.65 | $33.93 | $33.64 | $33.93 | $30.42 | 17,719 |
| 2018-03-01 | $34.09 | $34.11 | $33.68 | $33.84 | $30.34 | 22,575 |
| 2018-02-28 | $34.84 | $34.86 | $34.26 | $34.27 | $30.72 | 15,715 |
| 2018-02-27 | $34.89 | $34.89 | $34.49 | $34.70 | $31.11 | 12,187 |
| 2018-02-26 | $34.93 | $35.21 | $34.87 | $35.18 | $31.54 | 24,245 |
| 2018-02-23 | $34.67 | $34.94 | $34.61 | $34.80 | $31.20 | 13,224 |
| 2018-02-22 | $34.55 | $34.81 | $34.51 | $34.57 | $30.99 | 22,127 |
| 2018-02-21 | $34.62 | $34.84 | $34.54 | $34.60 | $31.02 | 8,320 |
| 2018-02-20 | $34.60 | $34.73 | $34.35 | $34.47 | $30.90 | 79,425 |
| 2018-02-16 | $34.59 | $34.94 | $34.48 | $34.67 | $31.08 | 23,759 |
| 2018-02-15 | $34.41 | $34.56 | $34.14 | $34.43 | $30.86 | 40,358 |
| 2018-02-14 | $33.50 | $34.27 | $33.18 | $34.27 | $30.72 | 12,526 |
| 2018-02-13 | $33.37 | $33.74 | $33.37 | $33.74 | $30.25 | 26,326 |
| 2018-02-12 | $34.12 | $34.12 | $33.50 | $33.73 | $30.24 | 62,256 |
| 2018-02-09 | $33.39 | $33.82 | $32.64 | $33.45 | $29.99 | 36,436 |
| 2018-02-08 | $34.01 | $34.06 | $33.18 | $33.18 | $29.74 | 23,754 |
| 2018-02-07 | $34.23 | $34.40 | $33.82 | $34.17 | $30.63 | 41,629 |
| 2018-02-06 | $33.70 | $34.52 | $33.59 | $34.09 | $30.56 | 39,377 |
| 2018-02-05 | $35.00 | $35.12 | $33.82 | $34.00 | $30.48 | 43,854 |
| 2018-02-02 | $35.80 | $35.91 | $35.37 | $35.38 | $31.72 | 50,278 |
| 2018-02-01 | $36.02 | $36.23 | $36.02 | $36.15 | $32.41 | 30,385 |
| 2018-01-31 | $36.16 | $36.19 | $35.89 | $36.05 | $32.32 | 12,034 |
| 2018-01-30 | $36.08 | $36.17 | $35.89 | $36.03 | $32.30 | 27,802 |
| 2018-01-29 | $36.33 | $36.37 | $36.15 | $36.29 | $32.53 | 15,323 |
| 2018-01-26 | $36.46 | $36.59 | $36.39 | $36.59 | $32.80 | 16,731 |
| 2018-01-25 | $36.34 | $36.44 | $36.15 | $36.18 | $32.43 | 40,665 |
| 2018-01-24 | $36.34 | $36.42 | $36.13 | $36.25 | $32.50 | 13,906 |
| 2018-01-23 | $36.05 | $36.14 | $35.91 | $36.08 | $32.34 | 32,174 |
| 2018-01-22 | $35.95 | $36.07 | $35.85 | $36.04 | $32.31 | 60,552 |
| 2018-01-19 | $35.93 | $36.05 | $35.81 | $35.84 | $32.13 | 32,439 |
| 2018-01-18 | $35.66 | $35.74 | $35.54 | $35.58 | $31.90 | 46,733 |
| 2018-01-17 | $35.79 | $35.97 | $35.66 | $35.86 | $32.15 | 44,573 |
| 2018-01-16 | $35.83 | $36.10 | $35.59 | $35.68 | $31.99 | 63,119 |
| 2018-01-12 | $35.55 | $35.86 | $35.45 | $35.86 | $32.15 | 23,454 |
| 2018-01-11 | $35.35 | $35.58 | $35.29 | $35.58 | $31.90 | 44,644 |
| 2018-01-10 | $35.35 | $35.37 | $35.18 | $35.29 | $31.64 | 16,541 |
| 2018-01-09 | $35.30 | $35.56 | $35.25 | $35.34 | $31.68 | 34,813 |
| 2018-01-08 | $35.30 | $35.38 | $35.22 | $35.27 | $31.62 | 20,250 |
| 2018-01-05 | $35.15 | $35.37 | $35.15 | $35.26 | $31.61 | 28,625 |
| 2018-01-04 | $35.05 | $35.19 | $34.94 | $35.09 | $31.46 | 22,084 |
| 2018-01-03 | $34.83 | $34.95 | $34.74 | $34.82 | $31.21 | 14,662 |
| 2018-01-02 | $34.45 | $34.70 | $34.45 | $34.61 | $31.03 | 31,087 |
| 2017-12-29 | $34.52 | $34.69 | $34.41 | $34.41 | $30.85 | 12,943 |
| 2017-12-28 | $34.40 | $34.42 | $34.31 | $34.39 | $30.83 | 9,131 |
| 2017-12-27 | $34.18 | $34.36 | $33.93 | $34.17 | $30.63 | 29,499 |
| 2017-12-26 | $34.07 | $34.31 | $33.96 | $34.13 | $30.60 | 9,255 |
| 2017-12-22 | $33.96 | $34.10 | $33.86 | $34.02 | $30.50 | 15,941 |
| 2017-12-21 | $33.94 | $34.13 | $33.94 | $33.96 | $30.44 | 13,897 |
| 2017-12-20 | $33.86 | $34.12 | $33.78 | $33.87 | $30.36 | 61,344 |
| 2017-12-19 | $33.85 | $34.00 | $33.76 | $33.87 | $30.36 | 27,175 |
| 2017-12-18 | $33.82 | $34.08 | $33.72 | $34.08 | $30.55 | 21,243 |
| 2017-12-15 | $34.09 | $34.12 | $33.95 | $34.07 | $30.14 | 19,677 |
| 2017-12-14 | $34.42 | $34.42 | $33.95 | $34.01 | $30.08 | 14,069 |
| 2017-12-13 | $33.90 | $34.25 | $33.73 | $34.13 | $30.19 | 59,413 |
| 2017-12-12 | $33.75 | $33.87 | $33.75 | $33.84 | $29.93 | 15,379 |
| 2017-12-11 | $33.80 | $33.93 | $33.68 | $33.86 | $29.95 | 11,241 |
| 2017-12-08 | $33.83 | $34.01 | $33.77 | $33.85 | $29.94 | 18,597 |
| 2017-12-07 | $33.68 | $33.77 | $33.57 | $33.72 | $29.83 | 16,602 |
| 2017-12-06 | $33.64 | $33.74 | $33.53 | $33.56 | $29.69 | 18,126 |
| 2017-12-05 | $33.77 | $34.03 | $33.65 | $33.85 | $29.94 | 17,709 |
| 2017-12-04 | $33.96 | $33.96 | $33.78 | $33.78 | $29.88 | 14,777 |
| 2017-12-01 | $33.72 | $34.02 | $33.72 | $33.91 | $30.00 | 29,676 |
| 2017-11-30 | $33.93 | $34.09 | $33.83 | $34.03 | $30.10 | 35,534 |
| 2017-11-29 | $33.82 | $33.97 | $33.77 | $33.89 | $29.98 | 11,420 |
| 2017-11-28 | $33.90 | $33.96 | $33.74 | $33.92 | $30.00 | 12,398 |
| 2017-11-27 | $33.92 | $33.99 | $33.80 | $33.80 | $29.90 | 16,137 |
| 2017-11-24 | $33.98 | $34.12 | $33.98 | $34.05 | $30.12 | 7,134 |
| 2017-11-22 | $33.79 | $33.90 | $33.71 | $33.87 | $29.96 | 8,467 |
| 2017-11-21 | $33.67 | $33.77 | $33.54 | $33.75 | $29.85 | 21,038 |
| 2017-11-20 | $33.44 | $33.54 | $33.28 | $33.42 | $29.57 | 26,828 |
| 2017-11-17 | $33.29 | $33.33 | $33.18 | $33.26 | $29.42 | 22,040 |
| 2017-11-16 | $33.27 | $33.48 | $33.12 | $33.37 | $29.52 | 9,050 |
| 2017-11-15 | $32.87 | $33.16 | $32.72 | $33.13 | $29.31 | 30,995 |
| 2017-11-14 | $33.27 | $33.32 | $33.15 | $33.23 | $29.39 | 12,113 |
| 2017-11-13 | $33.13 | $33.28 | $33.00 | $33.25 | $29.41 | 15,938 |
| 2017-11-10 | $33.43 | $33.56 | $33.31 | $33.48 | $29.62 | 23,523 |
| 2017-11-09 | $33.44 | $33.68 | $33.35 | $33.55 | $29.68 | 19,793 |
| 2017-11-08 | $33.71 | $33.90 | $33.65 | $33.80 | $29.90 | 30,320 |
| 2017-11-07 | $33.70 | $33.76 | $33.54 | $33.69 | $29.80 | 14,811 |
| 2017-11-06 | $33.63 | $33.76 | $33.56 | $33.76 | $29.86 | 17,621 |
| 2017-11-03 | $33.78 | $33.78 | $33.42 | $33.67 | $29.78 | 753,270 |
| 2017-11-02 | $33.53 | $33.64 | $33.39 | $33.64 | $29.76 | 212,434 |
| 2017-11-01 | $33.53 | $33.73 | $33.53 | $33.65 | $29.77 | 12,799 |
| 2017-10-31 | $33.35 | $33.54 | $33.35 | $33.40 | $29.55 | 10,388 |
| 2017-10-30 | $33.17 | $33.39 | $33.12 | $33.14 | $29.32 | 8,594 |
| 2017-10-27 | $33.17 | $33.26 | $33.07 | $33.14 | $29.32 | 27,179 |
| 2017-10-26 | $33.25 | $33.41 | $33.13 | $33.18 | $29.35 | 14,327 |
| 2017-10-25 | $33.18 | $33.25 | $33.07 | $33.15 | $29.32 | 37,974 |
| 2017-10-24 | $33.24 | $33.29 | $33.19 | $33.23 | $29.39 | 14,682 |
| 2017-10-23 | $33.35 | $33.38 | $33.20 | $33.28 | $29.44 | 9,944 |
| 2017-10-20 | $33.36 | $33.36 | $33.17 | $33.17 | $29.34 | 8,360 |
| 2017-10-19 | $33.16 | $33.28 | $33.14 | $33.22 | $29.39 | 5,147 |
| 2017-10-18 | $33.38 | $33.42 | $33.29 | $33.40 | $29.55 | 11,712 |
| 2017-10-17 | $33.35 | $33.52 | $33.26 | $33.35 | $29.50 | 24,776 |
| 2017-10-16 | $33.49 | $33.56 | $33.41 | $33.55 | $29.68 | 31,945 |
| 2017-10-13 | $33.74 | $33.74 | $33.40 | $33.53 | $29.66 | 24,724 |
| 2017-10-12 | $33.18 | $33.38 | $33.16 | $33.24 | $29.40 | 12,566 |
| 2017-10-11 | $33.01 | $33.28 | $33.01 | $33.25 | $29.41 | 11,119 |
| 2017-10-10 | $32.96 | $33.15 | $32.96 | $33.15 | $29.32 | 14,926 |
| 2017-10-09 | $32.85 | $32.86 | $32.57 | $32.78 | $29.00 | 4,765 |
| 2017-10-06 | $32.72 | $32.83 | $32.72 | $32.83 | $29.04 | 65,142 |
| 2017-10-05 | $32.80 | $32.92 | $32.80 | $32.83 | $29.04 | 12,700 |
| 2017-10-04 | $32.77 | $32.91 | $32.77 | $32.88 | $29.08 | 257,922 |
| 2017-10-03 | $32.90 | $32.96 | $32.80 | $32.90 | $29.10 | 16,516 |
| 2017-10-02 | $32.74 | $32.81 | $32.72 | $32.81 | $29.02 | 6,881 |
| 2017-09-29 | $32.81 | $32.84 | $32.75 | $32.82 | $29.03 | 8,318 |
| 2017-09-28 | $32.45 | $32.63 | $32.45 | $32.61 | $28.85 | 8,635 |
| 2017-09-27 | $32.39 | $32.43 | $32.22 | $32.41 | $28.66 | 12,180 |
| 2017-09-26 | $32.11 | $32.50 | $32.05 | $32.42 | $28.67 | 15,891 |
| 2017-09-25 | $32.62 | $32.67 | $32.40 | $32.44 | $28.70 | 10,181 |
| 2017-09-22 | $32.65 | $32.67 | $32.34 | $32.67 | $28.89 | 17,884 |
| 2017-09-21 | $32.66 | $32.69 | $32.62 | $32.63 | $28.86 | 34,365 |
| 2017-09-20 | $32.96 | $32.97 | $32.64 | $32.69 | $28.92 | 202,692 |
| 2017-09-19 | $32.90 | $32.96 | $32.79 | $32.86 | $29.07 | 11,905 |
| 2017-09-18 | $32.96 | $32.96 | $32.64 | $32.83 | $29.04 | 2,898 |
| 2017-09-15 | $32.92 | $32.92 | $32.78 | $32.80 | $28.95 | 3,646 |
| 2017-09-14 | $32.81 | $32.85 | $32.77 | $32.79 | $28.94 | 7,398 |
| 2017-09-13 | $32.85 | $32.85 | $32.63 | $32.66 | $28.82 | 12,337 |
| 2017-09-12 | $33.07 | $33.07 | $32.79 | $32.83 | $28.97 | 8,402 |
| 2017-09-11 | $32.84 | $32.93 | $32.77 | $32.83 | $28.97 | 16,848 |
| 2017-09-08 | $32.66 | $32.71 | $32.66 | $32.69 | $28.85 | 4,425 |
| 2017-09-07 | $32.61 | $32.71 | $32.60 | $32.69 | $28.85 | 5,264 |
| 2017-09-06 | $32.27 | $32.40 | $32.27 | $32.37 | $28.57 | 9,681 |
| 2017-09-05 | $32.26 | $32.52 | $31.96 | $32.20 | $28.42 | 24,383 |
| 2017-09-01 | $32.45 | $32.58 | $32.37 | $32.49 | $28.67 | 9,800 |
| 2017-08-31 | $32.22 | $32.41 | $32.11 | $32.39 | $28.59 | 10,515 |
| 2017-08-30 | $32.04 | $32.28 | $32.04 | $32.13 | $28.36 | 13,700 |
| 2017-08-29 | $32.05 | $32.18 | $32.05 | $32.13 | $28.36 | 5,476 |
| 2017-08-28 | $32.01 | $32.21 | $32.01 | $32.20 | $28.42 | 3,114 |
| 2017-08-25 | $32.07 | $32.19 | $32.07 | $32.16 | $28.38 | 7,071 |
| 2017-08-24 | $31.99 | $32.06 | $31.91 | $31.91 | $28.16 | 8,934 |
| 2017-08-23 | $31.89 | $32.00 | $31.86 | $31.99 | $28.23 | 9,374 |
| 2017-08-22 | $31.90 | $31.99 | $31.90 | $31.99 | $28.23 | 2,923 |
| 2017-08-21 | $31.75 | $31.85 | $31.69 | $31.82 | $28.08 | 12,119 |
| 2017-08-18 | $31.85 | $31.87 | $31.78 | $31.83 | $28.09 | 6,084 |
| 2017-08-17 | $31.91 | $31.93 | $31.79 | $31.81 | $28.07 | 6,612 |
| 2017-08-16 | $31.81 | $31.92 | $31.81 | $31.92 | $28.17 | 2,916 |
| 2017-08-15 | $31.74 | $31.78 | $31.70 | $31.78 | $28.05 | 6,070 |
| 2017-08-14 | $31.89 | $31.92 | $31.85 | $31.89 | $28.14 | 9,431 |
| 2017-08-11 | $31.75 | $31.75 | $31.68 | $31.68 | $27.96 | 7,272 |
| 2017-08-10 | $32.00 | $32.00 | $31.78 | $31.78 | $28.05 | 5,348 |
| 2017-08-09 | $32.04 | $32.16 | $32.04 | $32.13 | $28.36 | 9,088 |
| 2017-08-08 | $32.27 | $32.40 | $32.13 | $32.21 | $28.43 | 61,236 |
| 2017-08-07 | $32.22 | $32.37 | $32.22 | $32.35 | $28.55 | 10,607 |
| 2017-08-04 | $32.33 | $32.34 | $32.18 | $32.32 | $28.52 | 8,578 |
| 2017-08-03 | $32.26 | $32.34 | $32.21 | $32.26 | $28.47 | 6,591 |
| 2017-08-02 | $32.35 | $32.50 | $32.29 | $32.32 | $28.52 | 17,918 |
| 2017-08-01 | $32.45 | $32.45 | $32.30 | $32.33 | $28.53 | 11,675 |
| 2017-07-31 | $32.08 | $32.25 | $32.08 | $32.20 | $28.42 | 5,840 |
| 2017-07-28 | $31.99 | $32.07 | $31.94 | $32.06 | $28.29 | 5,718 |
| 2017-07-27 | $32.18 | $32.21 | $32.00 | $32.11 | $28.34 | 30,135 |
| 2017-07-26 | $31.93 | $32.10 | $31.93 | $32.10 | $28.33 | 10,228 |
| 2017-07-25 | $31.93 | $32.04 | $31.93 | $32.03 | $28.27 | 7,620 |
| 2017-07-24 | $32.05 | $32.07 | $31.94 | $32.05 | $28.29 | 10,175 |
| 2017-07-21 | $32.00 | $32.24 | $31.95 | $32.02 | $28.26 | 11,492 |
| 2017-07-20 | $31.98 | $32.12 | $31.98 | $32.05 | $28.29 | 14,872 |
| 2017-07-19 | $31.91 | $32.00 | $31.91 | $31.99 | $28.23 | 3,195 |
| 2017-07-18 | $31.77 | $31.81 | $31.71 | $31.81 | $28.07 | 13,850 |
| 2017-07-17 | $31.59 | $31.77 | $31.59 | $31.63 | $27.92 | 8,775 |
| 2017-07-14 | $31.49 | $31.65 | $31.38 | $31.65 | $27.93 | 24,602 |
| 2017-07-13 | $31.33 | $31.39 | $31.31 | $31.39 | $27.70 | 5,706 |
| 2017-07-12 | $31.14 | $31.29 | $31.14 | $31.23 | $27.56 | 5,632 |
| 2017-07-11 | $30.88 | $31.03 | $30.88 | $31.03 | $27.39 | 10,606 |
| 2017-07-10 | $30.82 | $30.94 | $30.78 | $30.90 | $27.27 | 7,416 |
| 2017-07-07 | $30.73 | $30.88 | $30.66 | $30.81 | $27.19 | 15,419 |
| 2017-07-06 | $30.91 | $31.02 | $30.85 | $30.91 | $27.28 | 23,895 |
| 2017-07-05 | $30.93 | $31.23 | $30.93 | $31.09 | $27.44 | 24,060 |
| 2017-07-03 | $31.64 | $31.64 | $30.98 | $30.98 | $27.34 | 7,741 |
| 2017-06-30 | $31.10 | $31.23 | $30.98 | $31.22 | $27.55 | 16,504 |
| 2017-06-29 | $31.09 | $31.39 | $30.85 | $30.87 | $27.24 | 13,667 |
| 2017-06-28 | $31.13 | $31.33 | $31.02 | $31.27 | $27.60 | 9,349 |
| 2017-06-27 | $31.04 | $31.07 | $30.98 | $30.99 | $27.35 | 8,716 |
| 2017-06-26 | $31.15 | $31.15 | $31.02 | $31.07 | $27.42 | 4,978 |
| 2017-06-23 | $30.94 | $30.97 | $30.83 | $30.97 | $27.33 | 10,078 |
| 2017-06-22 | $30.87 | $31.06 | $30.87 | $30.95 | $27.31 | 16,347 |
| 2017-06-21 | $30.90 | $31.00 | $30.90 | $30.99 | $27.35 | 13,074 |
| 2017-06-20 | $31.04 | $31.09 | $30.83 | $31.03 | $27.39 | 18,236 |
| 2017-06-19 | $31.24 | $31.28 | $31.23 | $31.24 | $27.57 | 7,984 |
| 2017-06-16 | $31.01 | $31.19 | $30.71 | $31.18 | $27.52 | 30,399 |
| 2017-06-15 | $31.13 | $31.20 | $31.01 | $31.20 | $27.29 | 15,471 |
| 2017-06-14 | $31.79 | $31.79 | $31.56 | $31.60 | $27.64 | 8,141 |
| 2017-06-13 | $31.50 | $31.58 | $31.45 | $31.58 | $27.62 | 21,779 |
| 2017-06-12 | $31.20 | $31.24 | $31.18 | $31.22 | $27.31 | 12,046 |
| 2017-06-09 | $31.31 | $31.43 | $31.25 | $31.34 | $27.41 | 21,301 |
| 2017-06-08 | $31.46 | $31.60 | $31.46 | $31.50 | $27.55 | 11,502 |
| 2017-06-07 | $31.54 | $31.61 | $31.50 | $31.54 | $27.58 | 6,517 |
| 2017-06-06 | $31.52 | $31.54 | $31.47 | $31.50 | $27.55 | 11,941 |
| 2017-06-05 | $31.63 | $31.63 | $31.58 | $31.63 | $27.66 | 13,720 |
| 2017-06-02 | $31.53 | $31.67 | $31.53 | $31.67 | $27.70 | 18,385 |
| 2017-06-01 | $31.31 | $31.42 | $31.25 | $31.42 | $27.48 | 5,267 |
| 2017-05-31 | $31.03 | $31.18 | $31.03 | $31.10 | $27.20 | 6,343 |
| 2017-05-30 | $31.04 | $31.12 | $31.04 | $31.10 | $27.20 | 3,915 |
| 2017-05-26 | $31.10 | $31.10 | $30.99 | $31.08 | $27.18 | 4,347 |
| 2017-05-25 | $31.18 | $31.29 | $31.10 | $31.16 | $27.25 | 14,243 |
| 2017-05-24 | $31.10 | $31.10 | $31.00 | $31.07 | $27.17 | 8,181 |
| 2017-05-23 | $30.95 | $31.10 | $30.95 | $31.01 | $27.12 | 6,860 |
| 2017-05-22 | $31.06 | $31.08 | $31.03 | $31.07 | $27.17 | 5,590 |
| 2017-05-19 | $30.77 | $30.96 | $30.77 | $30.96 | $27.08 | 4,610 |
| 2017-05-18 | $30.45 | $30.59 | $30.40 | $30.55 | $26.72 | 9,595 |
| 2017-05-17 | $30.72 | $30.72 | $30.51 | $30.61 | $26.77 | 29,477 |
| 2017-05-16 | $30.80 | $30.83 | $30.78 | $30.83 | $26.96 | 12,466 |
| 2017-05-15 | $30.66 | $30.75 | $30.59 | $30.68 | $26.83 | 46,067 |
| 2017-05-12 | $30.49 | $30.54 | $30.49 | $30.54 | $26.71 | 4,286 |
| 2017-05-11 | $30.41 | $30.51 | $30.39 | $30.49 | $26.67 | 25,142 |
| 2017-05-10 | $30.51 | $30.55 | $30.51 | $30.52 | $26.69 | 3,996 |
| 2017-05-09 | $30.50 | $30.58 | $30.50 | $30.53 | $26.70 | 7,613 |
| 2017-05-08 | $30.38 | $30.54 | $30.38 | $30.54 | $26.71 | 14,255 |
| 2017-05-05 | $30.34 | $30.51 | $30.34 | $30.51 | $26.68 | 3,987 |
| 2017-05-04 | $30.23 | $30.33 | $30.12 | $30.33 | $26.53 | 12,872 |
| 2017-05-03 | $30.20 | $30.21 | $30.14 | $30.20 | $26.41 | 9,529 |
| 2017-05-02 | $30.28 | $30.34 | $30.24 | $30.34 | $26.54 | 15,446 |
| 2017-05-01 | $29.75 | $30.14 | $29.75 | $30.13 | $26.35 | 16,000 |
| 2017-04-28 | $29.80 | $30.08 | $29.80 | $30.04 | $26.27 | 121,713 |
| 2017-04-27 | $29.95 | $30.00 | $29.77 | $30.00 | $26.24 | 12,373 |
| 2017-04-26 | $29.93 | $30.09 | $29.81 | $29.88 | $26.13 | 62,780 |
| 2017-04-25 | $29.83 | $30.06 | $29.83 | $30.06 | $26.29 | 18,515 |
| 2017-04-24 | $29.64 | $29.85 | $29.64 | $29.83 | $26.09 | 8,653 |
| 2017-04-21 | $29.32 | $29.40 | $29.30 | $29.40 | $25.71 | 9,611 |
| 2017-04-20 | $29.36 | $29.37 | $29.32 | $29.35 | $25.67 | 2,753 |
| 2017-04-19 | $29.27 | $29.27 | $29.16 | $29.16 | $25.50 | 5,763 |
| 2017-04-18 | $29.18 | $29.31 | $29.06 | $29.18 | $25.52 | 6,431 |
| 2017-04-17 | $29.23 | $29.32 | $29.10 | $29.32 | $25.64 | 9,200 |
| 2017-04-13 | $29.12 | $29.22 | $29.03 | $29.03 | $25.39 | 21,597 |
| 2017-04-12 | $29.04 | $29.20 | $29.04 | $29.15 | $25.49 | 14,064 |
| 2017-04-11 | $29.16 | $29.16 | $28.95 | $29.15 | $25.49 | 10,972 |
| 2017-04-10 | $28.99 | $29.20 | $28.99 | $29.03 | $25.39 | 2,498 |
| 2017-04-07 | $29.04 | $29.21 | $29.04 | $29.08 | $25.44 | 18,549 |
| 2017-04-06 | $29.01 | $29.11 | $28.73 | $29.05 | $25.41 | 33,431 |
| 2017-04-05 | $29.24 | $29.30 | $29.19 | $29.21 | $25.55 | 9,036 |
| 2017-04-04 | $29.11 | $29.28 | $29.08 | $29.23 | $25.56 | 7,277 |
| 2017-04-03 | $29.22 | $29.32 | $29.05 | $29.28 | $25.61 | 9,156 |
| 2017-03-31 | $28.87 | $29.29 | $28.87 | $29.24 | $25.57 | 14,813 |
| 2017-03-30 | $29.33 | $29.40 | $29.28 | $29.31 | $25.63 | 10,211 |
| 2017-03-29 | $29.35 | $29.50 | $29.35 | $29.50 | $25.80 | 20,755 |
| 2017-03-28 | $29.40 | $29.45 | $29.30 | $29.44 | $25.75 | 9,783 |
| 2017-03-27 | $29.36 | $29.36 | $28.95 | $29.27 | $25.60 | 54,415 |
| 2017-03-24 | $29.30 | $29.37 | $29.19 | $29.34 | $25.66 | 7,110 |
| 2017-03-23 | $29.21 | $29.28 | $29.16 | $29.16 | $25.50 | 435,667 |
| 2017-03-22 | $29.00 | $29.13 | $28.68 | $29.13 | $25.48 | 12,966 |
| 2017-03-21 | $29.46 | $29.48 | $29.10 | $29.17 | $25.51 | 9,919 |
| 2017-03-20 | $29.30 | $29.37 | $29.17 | $29.28 | $25.61 | 15,019 |
| 2017-03-17 | $29.25 | $29.32 | $29.22 | $29.28 | $25.60 | 23,644 |
| 2017-03-16 | $29.25 | $29.25 | $29.07 | $29.22 | $25.54 | 8,362 |
| 2017-03-15 | $28.54 | $28.99 | $28.54 | $28.99 | $25.34 | 3,950 |
| 2017-03-14 | $28.69 | $28.70 | $28.63 | $28.65 | $25.04 | 144,714 |
| 2017-03-13 | $28.84 | $28.84 | $28.74 | $28.82 | $25.19 | 34,171 |
| 2017-03-10 | $28.63 | $28.72 | $28.56 | $28.72 | $25.10 | 6,409 |
| 2017-03-09 | $28.46 | $28.48 | $28.31 | $28.45 | $24.87 | 7,856 |
| 2017-03-08 | $28.52 | $28.62 | $28.48 | $28.48 | $24.90 | 7,049 |
| 2017-03-07 | $28.55 | $28.66 | $28.55 | $28.57 | $24.97 | 6,389 |
| 2017-03-06 | $28.74 | $28.74 | $28.57 | $28.67 | $25.06 | 4,403 |
| 2017-03-03 | $28.81 | $28.81 | $28.56 | $28.73 | $25.11 | 8,539 |
| 2017-03-02 | $28.84 | $28.84 | $28.69 | $28.70 | $25.09 | 7,973 |
| 2017-03-01 | $28.90 | $29.00 | $28.84 | $28.98 | $25.33 | 13,854 |
| 2017-02-28 | $28.80 | $28.86 | $28.66 | $28.75 | $25.13 | 17,239 |
| 2017-02-27 | $28.76 | $28.76 | $28.70 | $28.76 | $25.14 | 9,138 |
| 2017-02-24 | $28.76 | $28.86 | $28.61 | $28.78 | $25.16 | 10,576 |
| 2017-02-23 | $29.10 | $29.10 | $28.88 | $29.00 | $25.35 | 14,505 |
| 2017-02-22 | $28.79 | $28.97 | $28.79 | $28.91 | $25.27 | 11,841 |
| 2017-02-21 | $28.68 | $29.06 | $28.68 | $29.05 | $25.39 | 87,728 |
| 2017-02-17 | $28.50 | $28.66 | $28.50 | $28.65 | $25.04 | 7,841 |
| 2017-02-16 | $28.79 | $28.81 | $28.67 | $28.81 | $25.18 | 48,352 |
| 2017-02-15 | $28.57 | $28.82 | $28.54 | $28.82 | $25.19 | 13,543 |
| 2017-02-14 | $28.58 | $28.69 | $28.50 | $28.68 | $25.07 | 8,721 |
| 2017-02-13 | $28.59 | $28.66 | $28.52 | $28.62 | $25.02 | 9,105 |
| 2017-02-10 | $28.29 | $28.49 | $28.29 | $28.49 | $24.90 | 9,123 |
| 2017-02-09 | $28.23 | $28.29 | $28.19 | $28.22 | $24.67 | 12,838 |
| 2017-02-08 | $28.17 | $28.23 | $28.11 | $28.22 | $24.67 | 12,855 |
| 2017-02-07 | $28.08 | $28.18 | $28.03 | $28.15 | $24.61 | 7,460 |
| 2017-02-06 | $28.18 | $28.18 | $28.03 | $28.15 | $24.61 | 15,077 |
| 2017-02-03 | $28.22 | $28.33 | $28.22 | $28.22 | $24.67 | 4,948 |
| 2017-02-02 | $28.12 | $28.20 | $28.12 | $28.15 | $24.61 | 16,789 |
| 2017-02-01 | $28.51 | $28.51 | $28.01 | $28.22 | $24.67 | 18,026 |
| 2017-01-31 | $27.95 | $28.05 | $27.85 | $28.05 | $24.52 | 22,963 |
| 2017-01-30 | $27.82 | $28.11 | $27.69 | $27.78 | $24.28 | 18,429 |
| 2017-01-27 | $27.95 | $27.96 | $27.90 | $27.93 | $24.41 | 8,773 |
| 2017-01-26 | $28.06 | $28.15 | $27.98 | $28.04 | $24.51 | 12,469 |
| 2017-01-25 | $28.00 | $28.23 | $28.00 | $28.14 | $24.60 | 14,271 |
| 2017-01-24 | $27.73 | $27.90 | $27.73 | $27.90 | $24.39 | 16,018 |
| 2017-01-23 | $27.66 | $27.80 | $27.64 | $27.80 | $24.30 | 8,498 |
| 2017-01-20 | $27.65 | $27.77 | $27.57 | $27.62 | $24.14 | 8,956 |
| 2017-01-19 | $27.56 | $27.57 | $27.50 | $27.55 | $24.08 | 9,370 |
| 2017-01-18 | $27.91 | $27.91 | $27.55 | $27.56 | $24.09 | 9,622 |
| 2017-01-17 | $27.77 | $27.80 | $27.66 | $27.72 | $24.23 | 10,810 |
| 2017-01-13 | $27.73 | $27.89 | $27.73 | $27.89 | $24.38 | 46,952 |
| 2017-01-12 | $27.79 | $27.84 | $27.73 | $27.83 | $24.33 | 4,836 |
| 2017-01-11 | $27.51 | $27.85 | $27.51 | $27.83 | $24.33 | 10,143 |
| 2017-01-10 | $27.55 | $27.69 | $27.55 | $27.65 | $24.17 | 11,096 |
| 2017-01-09 | $27.54 | $27.66 | $27.43 | $27.60 | $24.12 | 9,049 |
| 2017-01-06 | $27.75 | $27.75 | $27.57 | $27.70 | $24.21 | 13,351 |
| 2017-01-05 | $27.62 | $27.84 | $27.62 | $27.84 | $24.33 | 13,533 |
| 2017-01-04 | $27.44 | $27.59 | $27.35 | $27.59 | $24.12 | 23,260 |
| 2017-01-03 | $27.01 | $27.21 | $27.01 | $27.21 | $23.78 | 22,193 |
| 2016-12-30 | $27.22 | $27.22 | $26.96 | $27.00 | $23.60 | 11,005 |
| 2016-12-29 | $26.83 | $27.02 | $26.78 | $26.94 | $23.55 | 11,345 |
| 2016-12-28 | $26.93 | $26.93 | $26.75 | $26.90 | $23.51 | 62,070 |
| 2016-12-27 | $26.86 | $26.90 | $26.75 | $26.84 | $23.46 | 13,300 |
| 2016-12-23 | $26.81 | $26.88 | $26.74 | $26.87 | $23.49 | 16,931 |
| 2016-12-22 | $26.68 | $26.84 | $26.66 | $26.76 | $23.39 | 44,332 |
| 2016-12-21 | $26.76 | $26.84 | $26.74 | $26.83 | $23.45 | 53,446 |
| 2016-12-20 | $26.69 | $26.85 | $26.69 | $26.78 | $23.41 | 54,444 |
| 2016-12-19 | $26.75 | $26.94 | $26.70 | $26.71 | $23.35 | 14,013 |
| 2016-12-16 | $27.09 | $27.09 | $26.68 | $26.75 | $23.38 | 26,822 |
| 2016-12-15 | $27.01 | $27.03 | $26.92 | $26.96 | $23.35 | 5,851 |
| 2016-12-14 | $27.45 | $27.46 | $27.04 | $27.04 | $23.42 | 5,329 |
| 2016-12-13 | $27.46 | $27.61 | $27.46 | $27.53 | $23.85 | 12,908 |
| 2016-12-12 | $27.30 | $27.46 | $27.27 | $27.33 | $23.67 | 14,984 |
| 2016-12-09 | $27.23 | $27.41 | $27.23 | $27.35 | $23.69 | 9,747 |
| 2016-12-08 | $27.40 | $27.45 | $27.35 | $27.36 | $23.70 | 5,670 |
| 2016-12-07 | $27.14 | $27.39 | $27.14 | $27.31 | $23.66 | 8,129 |
| 2016-12-06 | $26.83 | $27.04 | $26.83 | $26.97 | $23.36 | 7,647 |
| 2016-12-05 | $26.87 | $27.00 | $26.87 | $26.93 | $23.33 | 3,375 |
| 2016-12-02 | $26.64 | $26.79 | $26.64 | $26.72 | $23.14 | 17,592 |
| 2016-12-01 | $26.65 | $26.87 | $26.62 | $26.69 | $23.12 | 33,835 |
| 2016-11-30 | $26.79 | $26.90 | $26.69 | $26.70 | $23.13 | 20,716 |
| 2016-11-29 | $26.63 | $26.85 | $26.63 | $26.74 | $23.16 | 36,576 |
| 2016-11-28 | $26.79 | $26.79 | $26.68 | $26.73 | $23.15 | 8,764 |
| 2016-11-25 | $26.66 | $26.71 | $26.62 | $26.69 | $23.12 | 4,022 |
| 2016-11-23 | $26.69 | $26.78 | $26.68 | $26.76 | $23.18 | 6,486 |
| 2016-11-22 | $26.73 | $26.90 | $26.72 | $26.82 | $23.23 | 21,358 |
| 2016-11-21 | $26.48 | $26.74 | $26.48 | $26.70 | $23.13 | 10,774 |
| 2016-11-18 | $26.68 | $26.68 | $26.46 | $26.52 | $22.97 | 13,526 |
| 2016-11-17 | $26.41 | $26.76 | $26.41 | $26.59 | $23.03 | 26,824 |
| 2016-11-16 | $26.37 | $26.61 | $26.37 | $26.49 | $22.95 | 4,762 |
| 2016-11-15 | $26.36 | $26.66 | $26.36 | $26.62 | $23.06 | 10,835 |
| 2016-11-14 | $26.51 | $26.64 | $26.15 | $26.57 | $23.02 | 13,607 |
| 2016-11-11 | $26.72 | $26.90 | $26.59 | $26.62 | $23.05 | 9,328 |
| 2016-11-10 | $26.91 | $27.20 | $26.90 | $26.90 | $23.30 | 15,958 |
| 2016-11-09 | $26.76 | $27.20 | $26.76 | $27.04 | $23.42 | 24,632 |
| 2016-11-08 | $27.01 | $27.32 | $26.43 | $27.15 | $23.52 | 122,698 |
| 2016-11-07 | $27.13 | $27.33 | $27.13 | $27.20 | $23.56 | 28,759 |
| 2016-11-04 | $27.10 | $27.10 | $26.91 | $26.91 | $23.31 | 27,034 |
| 2016-11-03 | $27.23 | $27.23 | $27.11 | $27.16 | $23.53 | 16,752 |
| 2016-11-02 | $27.01 | $27.20 | $27.01 | $27.11 | $23.48 | 22,909 |
| 2016-11-01 | $27.39 | $27.41 | $27.17 | $27.23 | $23.59 | 83,938 |
| 2016-10-31 | $27.30 | $27.31 | $27.18 | $27.26 | $23.61 | 12,691 |
| 2016-10-28 | $27.08 | $27.34 | $27.08 | $27.32 | $23.67 | 5,914 |
| 2016-10-27 | $27.39 | $27.42 | $27.23 | $27.32 | $23.67 | 8,455 |
| 2016-10-26 | $27.25 | $27.56 | $27.25 | $27.34 | $23.68 | 2,596 |
| 2016-10-25 | $27.35 | $27.67 | $27.35 | $27.50 | $23.82 | 6,967 |
| 2016-10-24 | $27.83 | $27.83 | $27.53 | $27.57 | $23.88 | 13,582 |
| 2016-10-21 | $27.59 | $27.65 | $27.43 | $27.55 | $23.86 | 58,476 |
| 2016-10-20 | $27.67 | $27.85 | $27.67 | $27.78 | $24.06 | 10,991 |
| 2016-10-19 | $27.65 | $27.91 | $27.65 | $27.87 | $24.14 | 23,386 |
| 2016-10-18 | $27.56 | $27.77 | $27.56 | $27.72 | $24.01 | 19,601 |
| 2016-10-17 | $27.38 | $27.40 | $27.31 | $27.37 | $23.71 | 25,669 |
| 2016-10-14 | $27.44 | $27.52 | $27.30 | $27.40 | $23.73 | 11,524 |
| 2016-10-13 | $27.40 | $27.47 | $27.11 | $27.41 | $23.74 | 11,910 |
| 2016-10-12 | $27.34 | $27.50 | $27.34 | $27.48 | $23.81 | 16,943 |
| 2016-10-11 | $27.67 | $27.67 | $27.33 | $27.39 | $23.73 | 14,889 |
| 2016-10-10 | $27.62 | $27.80 | $27.62 | $27.70 | $23.99 | 5,939 |
| 2016-10-07 | $27.77 | $27.77 | $27.52 | $27.59 | $23.90 | 6,110 |
| 2016-10-06 | $27.71 | $27.79 | $27.54 | $27.76 | $24.05 | 9,322 |
| 2016-10-05 | $27.90 | $28.00 | $27.82 | $27.95 | $24.21 | 9,401 |
| 2016-10-04 | $28.13 | $28.13 | $27.67 | $27.77 | $24.06 | 8,914 |
| 2016-10-03 | $27.91 | $27.98 | $27.82 | $27.98 | $24.24 | 7,161 |
| 2016-09-30 | $27.93 | $28.03 | $27.71 | $27.86 | $24.13 | 29,761 |
| 2016-09-29 | $27.71 | $28.01 | $27.71 | $27.82 | $24.10 | 41,000 |
| 2016-09-28 | $27.67 | $28.02 | $27.65 | $27.99 | $24.24 | 5,929 |
| 2016-09-27 | $27.77 | $27.86 | $27.59 | $27.77 | $24.06 | 6,802 |
| 2016-09-26 | $27.39 | $27.66 | $27.39 | $27.64 | $23.94 | 6,150 |
| 2016-09-23 | $27.77 | $27.97 | $27.76 | $27.84 | $24.12 | 26,053 |
| 2016-09-22 | $28.01 | $28.15 | $27.94 | $28.05 | $24.30 | 25,036 |
| 2016-09-21 | $27.34 | $27.87 | $27.30 | $27.78 | $24.06 | 27,007 |
| 2016-09-20 | $27.18 | $27.32 | $27.17 | $27.21 | $23.57 | 9,599 |
| 2016-09-19 | $27.04 | $27.17 | $27.03 | $27.09 | $23.47 | 11,914 |
| 2016-09-16 | $26.93 | $27.03 | $26.82 | $27.03 | $23.41 | 47,018 |
| 2016-09-15 | $27.13 | $27.20 | $27.10 | $27.15 | $23.46 | 4,728 |
| 2016-09-14 | $27.01 | $27.10 | $26.93 | $26.96 | $23.29 | 13,172 |
| 2016-09-13 | $27.12 | $27.19 | $26.87 | $26.97 | $23.30 | 9,023 |
| 2016-09-12 | $27.39 | $27.64 | $27.24 | $27.55 | $23.80 | 5,843 |
| 2016-09-09 | $27.63 | $27.63 | $27.40 | $27.45 | $23.72 | 9,291 |
| 2016-09-08 | $27.97 | $28.06 | $27.87 | $27.91 | $24.12 | 44,054 |
| 2016-09-07 | $27.92 | $28.07 | $27.92 | $28.05 | $24.24 | 13,359 |
| 2016-09-06 | $27.89 | $27.97 | $27.80 | $27.95 | $24.15 | 7,256 |
| 2016-09-02 | $27.34 | $27.57 | $27.34 | $27.57 | $23.82 | 4,201 |
| 2016-09-01 | $27.50 | $27.50 | $27.20 | $27.32 | $23.61 | 3,759 |
| 2016-08-31 | $26.94 | $27.19 | $26.94 | $27.11 | $23.42 | 7,328 |
| 2016-08-30 | $27.25 | $27.31 | $27.09 | $27.12 | $23.43 | 13,333 |
| 2016-08-29 | $27.34 | $27.39 | $27.16 | $27.32 | $23.61 | 3,603 |
| 2016-08-26 | $27.34 | $27.72 | $27.22 | $27.33 | $23.61 | 8,282 |
| 2016-08-25 | $27.51 | $27.56 | $27.38 | $27.40 | $23.68 | 8,427 |
| 2016-08-24 | $27.43 | $27.70 | $27.43 | $27.52 | $23.78 | 25,250 |
| 2016-08-23 | $27.58 | $27.72 | $27.52 | $27.69 | $23.93 | 100,841 |
| 2016-08-22 | $27.23 | $27.64 | $27.23 | $27.56 | $23.81 | 10,595 |
| 2016-08-19 | $27.32 | $27.60 | $27.32 | $27.53 | $23.79 | 9,349 |
| 2016-08-18 | $27.67 | $27.68 | $27.53 | $27.63 | $23.87 | 6,299 |
| 2016-08-17 | $27.50 | $27.58 | $27.30 | $27.45 | $23.72 | 2,668 |
| 2016-08-16 | $27.56 | $27.71 | $27.53 | $27.71 | $23.94 | 3,135 |
| 2016-08-15 | $27.72 | $27.74 | $27.57 | $27.59 | $23.84 | 7,532 |
| 2016-08-12 | $27.73 | $27.73 | $27.47 | $27.55 | $23.80 | 8,038 |
| 2016-08-11 | $27.27 | $27.63 | $27.27 | $27.47 | $23.74 | 5,514 |
| 2016-08-10 | $27.22 | $27.62 | $27.22 | $27.33 | $23.61 | 7,745 |
| 2016-08-09 | $26.98 | $27.38 | $26.98 | $27.25 | $23.54 | 11,537 |
| 2016-08-08 | $26.92 | $27.15 | $26.92 | $27.07 | $23.39 | 12,275 |
| 2016-08-05 | $26.71 | $26.99 | $26.71 | $26.91 | $23.25 | 21,417 |
| 2016-08-04 | $26.83 | $26.99 | $26.82 | $26.91 | $23.25 | 4,782 |
| 2016-08-03 | $26.69 | $26.79 | $26.59 | $26.66 | $23.04 | 11,163 |
| 2016-08-02 | $27.07 | $27.07 | $26.76 | $26.89 | $23.23 | 10,680 |
| 2016-08-01 | $27.10 | $27.19 | $26.91 | $26.96 | $23.29 | 14,643 |
| 2016-07-29 | $27.16 | $27.31 | $27.03 | $27.17 | $23.48 | 32,204 |
| 2016-07-28 | $27.05 | $27.05 | $26.64 | $26.88 | $23.23 | 22,641 |
| 2016-07-27 | $26.77 | $26.79 | $26.53 | $26.67 | $23.04 | 9,741 |
| 2016-07-26 | $26.36 | $26.68 | $26.36 | $26.54 | $22.93 | 4,012 |
| 2016-07-25 | $26.62 | $26.62 | $26.36 | $26.39 | $22.80 | 8,449 |
| 2016-07-22 | $26.32 | $26.58 | $26.32 | $26.48 | $22.88 | 1,514 |
| 2016-07-21 | $26.64 | $26.64 | $26.39 | $26.41 | $22.82 | 3,232 |
| 2016-07-20 | $26.34 | $26.69 | $26.34 | $26.53 | $22.92 | 22,393 |
| 2016-07-19 | $26.47 | $26.47 | $26.37 | $26.45 | $22.85 | 4,197 |
| 2016-07-18 | $26.72 | $26.72 | $26.41 | $26.45 | $22.85 | 19,608 |
| 2016-07-15 | $26.73 | $26.73 | $26.31 | $26.37 | $22.79 | 3,744 |
| 2016-07-14 | $26.45 | $26.76 | $26.45 | $26.59 | $22.98 | 9,699 |
| 2016-07-13 | $26.45 | $26.62 | $26.36 | $26.47 | $22.87 | 7,718 |
| 2016-07-12 | $26.67 | $26.69 | $26.48 | $26.56 | $22.95 | 8,978 |
| 2016-07-11 | $26.18 | $26.36 | $26.18 | $26.33 | $22.75 | 25,753 |
| 2016-07-08 | $25.62 | $25.88 | $25.57 | $25.74 | $22.24 | 13,781 |
| 2016-07-07 | $25.42 | $25.59 | $25.35 | $25.44 | $21.98 | 20,456 |
| 2016-07-06 | $25.33 | $25.50 | $25.15 | $25.43 | $21.97 | 14,917 |
| 2016-07-05 | $25.86 | $25.86 | $25.41 | $25.52 | $22.05 | 5,006 |
| 2016-07-01 | $25.94 | $26.12 | $25.86 | $25.94 | $22.41 | 26,354 |
| 2016-06-30 | $25.85 | $25.90 | $25.57 | $25.79 | $22.28 | 10,031 |
| 2016-06-29 | $25.71 | $25.77 | $25.60 | $25.66 | $22.17 | 11,701 |
| 2016-06-28 | $25.01 | $25.33 | $24.99 | $25.23 | $21.80 | 15,336 |
| 2016-06-27 | $25.04 | $25.04 | $24.47 | $24.61 | $21.26 | 25,574 |
| 2016-06-24 | $25.41 | $25.63 | $25.23 | $25.28 | $21.84 | 18,615 |
| 2016-06-23 | $26.66 | $27.05 | $26.66 | $26.95 | $23.29 | 10,095 |
| 2016-06-22 | $26.50 | $26.69 | $26.39 | $26.39 | $22.80 | 15,325 |
| 2016-06-21 | $26.49 | $26.77 | $26.46 | $26.47 | $22.87 | 9,377 |
| 2016-06-20 | $26.36 | $26.74 | $26.36 | $26.51 | $22.91 | 55,532 |
| 2016-06-17 | $25.56 | $26.00 | $25.56 | $25.86 | $22.34 | 17,139 |
| 2016-06-16 | $25.67 | $26.03 | $25.57 | $25.91 | $22.15 | 8,622 |
| 2016-06-15 | $26.29 | $26.30 | $26.09 | $26.20 | $22.40 | 13,118 |
| 2016-06-14 | $26.11 | $26.11 | $25.82 | $26.06 | $22.28 | 10,400 |
| 2016-06-13 | $26.45 | $26.46 | $26.29 | $26.31 | $22.50 | 7,487 |
| 2016-06-10 | $26.75 | $27.01 | $26.69 | $26.69 | $22.82 | 8,016 |
| 2016-06-09 | $27.47 | $27.50 | $27.32 | $27.40 | $23.43 | 12,073 |
| 2016-06-08 | $27.48 | $27.84 | $27.48 | $27.61 | $23.61 | 10,949 |
| 2016-06-07 | $27.51 | $27.60 | $27.47 | $27.52 | $23.53 | 8,166 |
| 2016-06-06 | $27.38 | $27.43 | $27.22 | $27.30 | $23.34 | 21,592 |
| 2016-06-03 | $27.04 | $27.23 | $27.00 | $27.13 | $23.20 | 58,386 |
| 2016-06-02 | $26.77 | $26.91 | $26.77 | $26.87 | $22.97 | 2,885 |
| 2016-06-01 | $26.92 | $26.92 | $26.79 | $26.83 | $22.94 | 9,474 |
| 2016-05-31 | $26.67 | $27.09 | $26.67 | $26.84 | $22.95 | 11,587 |
| 2016-05-27 | $27.08 | $27.08 | $26.75 | $26.79 | $22.91 | 7,813 |
| 2016-05-26 | $27.11 | $27.11 | $26.80 | $26.95 | $23.04 | 15,331 |
| 2016-05-25 | $26.59 | $26.93 | $26.59 | $26.83 | $22.94 | 6,735 |
| 2016-05-24 | $26.49 | $26.69 | $26.49 | $26.61 | $22.75 | 15,765 |
| 2016-05-23 | $26.70 | $26.70 | $26.43 | $26.49 | $22.65 | 4,812 |
| 2016-05-20 | $26.71 | $26.71 | $26.42 | $26.47 | $22.63 | 5,376 |
| 2016-05-19 | $26.27 | $26.30 | $26.14 | $26.27 | $22.46 | 32,234 |
| 2016-05-18 | $26.59 | $26.71 | $26.35 | $26.44 | $22.61 | 14,922 |
| 2016-05-17 | $26.66 | $26.75 | $26.51 | $26.55 | $22.70 | 9,107 |
| 2016-05-16 | $26.31 | $26.65 | $26.31 | $26.65 | $22.79 | 3,802 |
| 2016-05-13 | $26.53 | $26.53 | $26.36 | $26.42 | $22.59 | 20,495 |
| 2016-05-12 | $26.82 | $26.82 | $26.49 | $26.68 | $22.81 | 8,483 |
| 2016-05-11 | $26.42 | $26.76 | $26.42 | $26.62 | $22.76 | 7,975 |
| 2016-05-10 | $26.65 | $26.65 | $26.53 | $26.63 | $22.77 | 3,965 |
| 2016-05-09 | $26.37 | $26.39 | $26.27 | $26.30 | $22.49 | 20,751 |
| 2016-05-06 | $26.35 | $26.50 | $26.31 | $26.47 | $22.63 | 26,222 |
| 2016-05-05 | $26.26 | $26.44 | $26.24 | $26.31 | $22.50 | 9,971 |
| 2016-05-04 | $26.45 | $26.45 | $26.24 | $26.39 | $22.56 | 13,744 |
| 2016-05-03 | $26.60 | $26.72 | $26.48 | $26.62 | $22.76 | 5,262 |
| 2016-05-02 | $26.99 | $27.09 | $26.93 | $26.96 | $23.05 | 13,828 |
| 2016-04-29 | $26.66 | $26.91 | $26.64 | $26.76 | $22.88 | 40,144 |
| 2016-04-28 | $26.66 | $26.99 | $26.66 | $26.83 | $22.94 | 1,256 |
| 2016-04-27 | $26.83 | $27.14 | $26.83 | $27.14 | $23.21 | 39,427 |
| 2016-04-26 | $26.92 | $26.96 | $26.83 | $26.95 | $23.04 | 16,069 |
| 2016-04-25 | $26.94 | $26.94 | $26.67 | $26.92 | $23.02 | 65,095 |
| 2016-04-22 | $26.79 | $26.96 | $26.79 | $26.89 | $22.99 | 30,430 |
| 2016-04-21 | $26.90 | $27.01 | $26.79 | $26.87 | $22.97 | 150,656 |
| 2016-04-20 | $26.98 | $27.22 | $26.98 | $27.05 | $23.13 | 14,392 |
| 2016-04-19 | $27.20 | $27.22 | $27.02 | $27.17 | $23.23 | 10,536 |
| 2016-04-18 | $26.35 | $26.77 | $26.35 | $26.75 | $22.87 | 13,108 |
| 2016-04-15 | $26.60 | $26.63 | $26.46 | $26.58 | $22.73 | 5,766 |
| 2016-04-14 | $26.65 | $26.74 | $26.58 | $26.64 | $22.78 | 6,702 |
| 2016-04-13 | $26.63 | $26.69 | $26.55 | $26.59 | $22.74 | 30,564 |
| 2016-04-12 | $26.31 | $26.44 | $26.15 | $26.31 | $22.50 | 6,780 |
| 2016-04-11 | $26.02 | $26.17 | $26.02 | $26.04 | $22.27 | 7,320 |
| 2016-04-08 | $25.82 | $26.01 | $25.82 | $25.93 | $22.17 | 14,835 |
| 2016-04-07 | $25.67 | $25.67 | $25.31 | $25.42 | $21.73 | 7,526 |
| 2016-04-06 | $25.39 | $25.69 | $25.39 | $25.68 | $21.96 | 5,893 |
| 2016-04-05 | $25.31 | $25.42 | $25.27 | $25.27 | $21.61 | 5,845 |
| 2016-04-04 | $25.88 | $26.02 | $25.74 | $25.84 | $22.09 | 4,754 |
| 2016-04-01 | $25.77 | $26.01 | $25.70 | $25.90 | $22.15 | 28,390 |
| 2016-03-31 | $26.49 | $26.49 | $26.16 | $26.16 | $22.37 | 6,110 |
| 2016-03-30 | $26.46 | $26.56 | $26.30 | $26.44 | $22.61 | 18,324 |
| 2016-03-29 | $25.85 | $26.20 | $25.67 | $26.11 | $22.33 | 7,315 |
| 2016-03-28 | $26.06 | $26.09 | $25.77 | $25.79 | $22.05 | 33,260 |
| 2016-03-24 | $25.71 | $25.73 | $25.45 | $25.64 | $21.92 | 46,446 |
| 2016-03-23 | $25.92 | $26.00 | $25.77 | $25.89 | $22.14 | 21,458 |
| 2016-03-22 | $26.10 | $26.24 | $26.08 | $26.13 | $22.34 | 8,701 |
| 2016-03-21 | $26.29 | $26.29 | $26.10 | $26.18 | $22.38 | 26,353 |
| 2016-03-18 | $26.22 | $26.29 | $26.14 | $26.14 | $22.35 | 10,373 |
| 2016-03-17 | $26.08 | $26.35 | $25.97 | $26.16 | $22.37 | 70,054 |
| 2016-03-16 | $25.59 | $25.95 | $25.55 | $25.95 | $22.19 | 11,815 |
| 2016-03-15 | $25.62 | $25.62 | $25.46 | $25.58 | $21.87 | 4,477 |
| 2016-03-14 | $25.65 | $25.85 | $25.65 | $25.72 | $21.99 | 16,410 |
| 2016-03-11 | $25.50 | $25.86 | $25.50 | $25.86 | $22.11 | 38,310 |
| 2016-03-10 | $25.19 | $25.30 | $24.96 | $25.25 | $21.59 | 16,098 |
| 2016-03-09 | $25.16 | $25.25 | $24.99 | $25.14 | $21.50 | 13,636 |
| 2016-03-08 | $25.21 | $25.28 | $25.07 | $25.07 | $21.44 | 13,542 |
| 2016-03-07 | $25.19 | $25.49 | $25.19 | $25.45 | $21.76 | 11,953 |
| 2016-03-04 | $25.31 | $25.55 | $25.31 | $25.43 | $21.74 | 14,608 |
| 2016-03-03 | $25.08 | $25.17 | $25.07 | $25.13 | $21.49 | 17,089 |
| 2016-03-02 | $24.84 | $25.03 | $24.71 | $24.94 | $21.32 | 48,790 |
| 2016-03-01 | $24.69 | $24.95 | $24.60 | $24.88 | $21.27 | 19,471 |
| 2016-02-29 | $24.11 | $24.48 | $24.11 | $24.36 | $20.83 | 77,223 |
| 2016-02-26 | $24.41 | $24.58 | $24.28 | $24.33 | $20.80 | 100,558 |
| 2016-02-25 | $24.23 | $24.30 | $24.14 | $24.27 | $20.75 | 8,222 |
| 2016-02-24 | $23.56 | $24.04 | $23.56 | $24.02 | $20.54 | 7,395 |
| 2016-02-23 | $24.20 | $24.20 | $23.89 | $23.98 | $20.50 | 46,575 |
| 2016-02-22 | $23.95 | $24.26 | $23.95 | $24.17 | $20.67 | 49,022 |
| 2016-02-19 | $23.69 | $24.15 | $23.69 | $23.92 | $20.45 | 15,376 |
| 2016-02-18 | $23.91 | $24.07 | $23.85 | $23.99 | $20.51 | 424,649 |
| 2016-02-17 | $23.63 | $23.99 | $23.63 | $23.87 | $20.41 | 24,787 |
| 2016-02-16 | $23.23 | $23.53 | $23.23 | $23.53 | $20.12 | 20,233 |
| 2016-02-12 | $23.16 | $23.22 | $22.76 | $22.97 | $19.64 | 766,978 |
| 2016-02-11 | $23.17 | $23.24 | $22.96 | $23.11 | $19.76 | 34,381 |
| 2016-02-10 | $23.50 | $23.66 | $23.41 | $23.42 | $20.02 | 7,992 |
| 2016-02-09 | $23.36 | $23.62 | $23.36 | $23.52 | $20.11 | 18,539 |
| 2016-02-08 | $24.07 | $24.07 | $23.58 | $23.72 | $20.28 | 38,151 |
| 2016-02-05 | $24.24 | $24.26 | $24.08 | $24.08 | $20.59 | 10,966 |
| 2016-02-04 | $24.30 | $24.61 | $24.30 | $24.46 | $20.91 | 5,453 |
| 2016-02-03 | $24.32 | $24.51 | $24.15 | $24.46 | $20.91 | 17,545 |
| 2016-02-02 | $24.71 | $24.71 | $24.26 | $24.26 | $20.74 | 25,587 |
| 2016-02-01 | $24.59 | $24.72 | $24.55 | $24.72 | $21.14 | 28,038 |
| 2016-01-29 | $24.49 | $24.69 | $24.46 | $24.65 | $21.08 | 6,495 |
| 2016-01-28 | $24.59 | $24.59 | $24.12 | $24.22 | $20.71 | 22,325 |
| 2016-01-27 | $24.06 | $24.34 | $23.95 | $24.13 | $20.63 | 9,210 |
| 2016-01-26 | $23.83 | $24.29 | $23.83 | $24.22 | $20.71 | 125,811 |
| 2016-01-25 | $23.84 | $24.04 | $23.79 | $23.86 | $20.40 | 123,548 |
| 2016-01-22 | $23.71 | $23.98 | $23.63 | $23.90 | $20.44 | 70,574 |
| 2016-01-21 | $23.18 | $23.56 | $23.03 | $23.38 | $19.99 | 174,685 |
| 2016-01-20 | $23.29 | $23.32 | $22.82 | $23.21 | $19.85 | 821,333 |
| 2016-01-19 | $23.73 | $23.95 | $23.54 | $23.82 | $20.37 | 124,547 |
| 2016-01-15 | $23.54 | $23.73 | $23.34 | $23.64 | $20.22 | 418,827 |
| 2016-01-14 | $24.16 | $24.41 | $23.86 | $24.26 | $20.74 | 498,148 |
| 2016-01-13 | $24.27 | $24.45 | $24.06 | $24.07 | $20.58 | 9,034 |
| 2016-01-12 | $24.38 | $24.42 | $24.11 | $24.29 | $20.77 | 76,257 |
| 2016-01-11 | $24.51 | $24.54 | $24.18 | $24.35 | $20.82 | 68,313 |
| 2016-01-08 | $24.69 | $24.69 | $24.33 | $24.36 | $20.83 | 17,059 |
| 2016-01-07 | $24.57 | $24.86 | $24.41 | $24.69 | $21.11 | 24,752 |
| 2016-01-06 | $25.00 | $25.11 | $24.94 | $25.01 | $21.38 | 21,491 |
| 2016-01-05 | $25.25 | $25.51 | $25.25 | $25.50 | $21.80 | 6,342 |
| 2016-01-04 | $25.12 | $25.49 | $25.12 | $25.36 | $21.68 | 24,565 |
| 2015-12-31 | $26.02 | $26.16 | $25.68 | $25.92 | $22.16 | 8,811 |
| 2015-12-30 | $25.99 | $26.56 | $25.88 | $26.02 | $22.25 | 28,229 |
| 2015-12-29 | $25.96 | $26.15 | $25.82 | $25.98 | $22.21 | 79,518 |
| 2015-12-28 | $25.82 | $25.88 | $25.60 | $25.73 | $22.00 | 55,588 |
| 2015-12-24 | $25.62 | $25.84 | $25.62 | $25.73 | $22.00 | 23,498 |
| 2015-12-23 | $25.70 | $25.93 | $25.68 | $25.88 | $22.13 | 19,633 |
| 2015-12-22 | $25.33 | $25.57 | $25.33 | $25.49 | $21.79 | 33,841 |
| 2015-12-21 | $25.18 | $25.57 | $25.18 | $25.34 | $21.67 | 38,838 |
| 2015-12-18 | $25.07 | $25.42 | $25.07 | $25.23 | $21.57 | 52,284 |
| 2015-12-17 | $25.75 | $25.80 | $25.62 | $25.63 | $21.68 | 18,823 |
| 2015-12-16 | $25.62 | $25.95 | $25.62 | $25.86 | $21.87 | 46,343 |
| 2015-12-15 | $25.78 | $25.78 | $25.49 | $25.51 | $21.58 | 36,077 |
| 2015-12-14 | $25.51 | $25.51 | $25.23 | $25.44 | $21.52 | 20,139 |
| 2015-12-11 | $25.47 | $25.53 | $25.31 | $25.33 | $21.42 | 7,839 |
| 2015-12-10 | $25.88 | $25.97 | $25.77 | $25.77 | $21.80 | 6,991 |
| 2015-12-09 | $25.81 | $26.10 | $25.72 | $25.84 | $21.86 | 17,294 |
| 2015-12-08 | $26.04 | $26.06 | $25.86 | $25.90 | $21.91 | 30,998 |
| 2015-12-07 | $26.51 | $26.51 | $26.22 | $26.26 | $22.21 | 16,229 |
| 2015-12-04 | $26.14 | $26.66 | $26.14 | $26.57 | $22.47 | 38,611 |
| 2015-12-03 | $26.32 | $26.40 | $26.13 | $26.26 | $22.21 | 20,939 |
| 2015-12-02 | $26.37 | $26.54 | $26.25 | $26.39 | $22.32 | 25,494 |
| 2015-12-01 | $26.34 | $26.64 | $26.34 | $26.58 | $22.48 | 21,745 |
| 2015-11-30 | $26.47 | $26.47 | $26.21 | $26.29 | $22.24 | 22,182 |
| 2015-11-27 | $26.08 | $26.27 | $26.08 | $26.21 | $22.17 | 2,934 |
| 2015-11-25 | $26.23 | $26.35 | $26.16 | $26.27 | $22.22 | 5,831 |
| 2015-11-24 | $26.20 | $26.40 | $26.08 | $26.32 | $22.26 | 9,675 |
| 2015-11-23 | $26.08 | $26.40 | $26.08 | $26.23 | $22.18 | 43,239 |
| 2015-11-20 | $26.24 | $26.47 | $26.24 | $26.41 | $22.33 | 40,341 |
| 2015-11-19 | $26.24 | $26.33 | $26.21 | $26.31 | $22.25 | 9,945 |
| 2015-11-18 | $26.05 | $26.12 | $25.95 | $26.12 | $22.09 | 5,315 |
| 2015-11-17 | $26.22 | $26.22 | $25.92 | $25.92 | $21.92 | 7,267 |
| 2015-11-16 | $25.85 | $26.04 | $25.68 | $26.03 | $22.02 | 11,928 |
| 2015-11-13 | $25.70 | $25.80 | $25.61 | $25.64 | $21.69 | 9,605 |
| 2015-11-12 | $25.84 | $25.93 | $25.75 | $25.75 | $21.78 | 3,822 |
| 2015-11-11 | $26.00 | $26.16 | $26.00 | $26.02 | $22.01 | 13,825 |
| 2015-11-10 | $25.77 | $25.93 | $25.76 | $25.83 | $21.85 | 9,138 |
| 2015-11-09 | $26.04 | $26.06 | $25.89 | $26.02 | $22.01 | 17,667 |
| 2015-11-06 | $26.30 | $26.30 | $26.13 | $26.15 | $22.12 | 5,598 |
| 2015-11-05 | $26.36 | $26.49 | $26.28 | $26.33 | $22.27 | 7,638 |
| 2015-11-04 | $26.60 | $26.61 | $26.25 | $26.30 | $22.24 | 104,072 |
| 2015-11-03 | $26.93 | $27.08 | $26.74 | $26.74 | $22.62 | 144,692 |
| 2015-11-02 | $26.80 | $26.96 | $26.74 | $26.84 | $22.70 | 13,285 |
| 2015-10-30 | $26.64 | $26.85 | $26.64 | $26.72 | $22.60 | 4,866 |
| 2015-10-29 | $26.88 | $26.88 | $26.46 | $26.58 | $22.48 | 7,810 |
| 2015-10-28 | $26.75 | $27.11 | $26.65 | $26.95 | $22.80 | 10,766 |
| 2015-10-27 | $27.00 | $27.00 | $26.63 | $26.63 | $22.52 | 9,061 |
| 2015-10-26 | $27.20 | $27.20 | $27.00 | $27.01 | $22.84 | 17,717 |
| 2015-10-23 | $26.94 | $27.19 | $26.92 | $27.05 | $22.88 | 36,038 |
| 2015-10-22 | $26.57 | $27.02 | $26.57 | $27.02 | $22.85 | 9,447 |
| 2015-10-21 | $27.06 | $27.06 | $26.72 | $26.72 | $22.60 | 11,878 |
| 2015-10-20 | $26.82 | $26.82 | $26.69 | $26.79 | $22.66 | 6,600 |
| 2015-10-19 | $26.82 | $26.83 | $26.70 | $26.77 | $22.64 | 10,324 |
| 2015-10-16 | $26.64 | $26.92 | $26.64 | $26.77 | $22.64 | 12,347 |
| 2015-10-15 | $26.78 | $27.02 | $26.73 | $26.99 | $22.83 | 9,191 |
| 2015-10-14 | $26.48 | $26.57 | $26.41 | $26.56 | $22.46 | 13,296 |
| 2015-10-13 | $26.52 | $26.63 | $26.46 | $26.50 | $22.41 | 2,587 |
| 2015-10-12 | $26.89 | $26.90 | $26.62 | $26.63 | $22.52 | 15,045 |
| 2015-10-09 | $26.64 | $26.74 | $26.50 | $26.69 | $22.57 | 14,031 |
| 2015-10-08 | $26.46 | $26.70 | $26.30 | $26.59 | $22.49 | 10,908 |
| 2015-10-07 | $26.33 | $26.57 | $26.33 | $26.46 | $22.38 | 13,719 |
| 2015-10-06 | $26.48 | $26.48 | $26.19 | $26.25 | $22.20 | 8,989 |
| 2015-10-05 | $26.17 | $26.37 | $26.17 | $26.32 | $22.26 | 13,485 |
| 2015-10-02 | $25.24 | $25.75 | $25.24 | $25.75 | $21.78 | 9,659 |
| 2015-10-01 | $25.52 | $25.62 | $25.23 | $25.38 | $21.47 | 13,260 |
| 2015-09-30 | $25.04 | $25.45 | $25.04 | $25.31 | $21.41 | 44,589 |
| 2015-09-29 | $24.82 | $25.01 | $24.76 | $24.92 | $21.08 | 17,427 |
| 2015-09-28 | $25.22 | $25.26 | $24.94 | $24.99 | $21.14 | 62,232 |
| 2015-09-25 | $25.46 | $25.48 | $25.27 | $25.31 | $21.41 | 93,982 |
| 2015-09-24 | $25.22 | $25.22 | $24.92 | $25.04 | $21.18 | 260,533 |
| 2015-09-23 | $25.51 | $25.54 | $25.19 | $25.34 | $21.43 | 20,282 |
| 2015-09-22 | $25.48 | $25.48 | $25.29 | $25.34 | $21.43 | 17,112 |
| 2015-09-21 | $25.86 | $25.94 | $25.73 | $25.86 | $21.87 | 34,231 |
| 2015-09-18 | $25.76 | $26.07 | $25.76 | $25.76 | $21.79 | 21,316 |
| 2015-09-17 | $25.99 | $26.42 | $25.77 | $26.34 | $22.26 | 24,319 |
| 2015-09-16 | $25.88 | $26.34 | $25.88 | $26.32 | $22.24 | 30,460 |
| 2015-09-15 | $25.78 | $25.98 | $25.71 | $25.87 | $21.86 | 18,493 |
| 2015-09-14 | $25.96 | $25.96 | $25.70 | $25.91 | $21.90 | 13,903 |
| 2015-09-11 | $25.59 | $26.02 | $25.59 | $25.96 | $21.94 | 34,487 |
| 2015-09-10 | $25.99 | $25.99 | $25.63 | $25.99 | $21.96 | 18,192 |
| 2015-09-09 | $25.95 | $26.00 | $25.58 | $25.58 | $21.62 | 45,245 |
| 2015-09-08 | $25.91 | $26.00 | $25.56 | $25.70 | $21.72 | 36,036 |
| 2015-09-04 | $25.50 | $25.50 | $25.18 | $25.33 | $21.41 | 18,710 |
| 2015-09-03 | $25.61 | $25.92 | $25.61 | $25.82 | $21.82 | 16,630 |
| 2015-09-02 | $25.59 | $25.88 | $25.51 | $25.87 | $21.86 | 39,418 |
| 2015-09-01 | $25.81 | $25.81 | $25.41 | $25.55 | $21.59 | 48,387 |
| 2015-08-31 | $26.25 | $26.45 | $26.09 | $26.33 | $22.25 | 15,072 |
| 2015-08-28 | $26.20 | $26.56 | $26.20 | $26.50 | $22.40 | 18,308 |
| 2015-08-27 | $25.99 | $26.55 | $25.98 | $26.22 | $22.16 | 33,668 |
| 2015-08-26 | $26.01 | $26.37 | $25.50 | $25.95 | $21.93 | 56,483 |
| 2015-08-25 | $25.70 | $26.05 | $25.14 | $25.49 | $21.54 | 57,487 |
| 2015-08-24 | $25.49 | $27.68 | $25.00 | $25.48 | $21.53 | 806,908 |
| 2015-08-21 | $26.46 | $26.49 | $26.00 | $26.01 | $21.98 | 40,360 |
| 2015-08-20 | $26.92 | $26.92 | $26.52 | $26.70 | $22.56 | 20,053 |
| 2015-08-19 | $27.01 | $27.35 | $26.82 | $27.35 | $23.11 | 102,317 |
| 2015-08-18 | $27.29 | $27.33 | $27.23 | $27.28 | $23.05 | 3,631 |
| 2015-08-17 | $27.45 | $27.49 | $27.28 | $27.39 | $23.15 | 8,704 |
| 2015-08-14 | $27.60 | $27.60 | $27.37 | $27.41 | $23.16 | 7,822 |
| 2015-08-13 | $27.18 | $27.47 | $27.13 | $27.37 | $23.13 | 16,303 |
| 2015-08-12 | $27.13 | $27.36 | $26.99 | $27.36 | $23.12 | 8,217 |
Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) News Headlines
.jpg)
.jpg)
Australia's Paladin Energy retracts 2025 forecast due to Namibia mine disruption
None
reuters.com March 25, 2025.jpg)
Recent Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) News
.jpg)
Similar Companies to Invesco FTSE RAFI Developed Markets ex-U.S. Small-Mid ETF (PDN) 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 | -- | -- | -- |