Invesco Global Water ETF (PIO) Exchange: NASDAQ
Data as of Aug. 20, 2025
$44.67 ($-0.07) -0.16%
Invesco Global Water ETF - Daily Information
Click for more stock information on Invesco Global Water ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $44.64 |
| Previous Close | $44.67 |
| High | $44.69 |
| Low | $44.61 |
| Adjusted Open | $44.64 |
| Previous Adjusted Close | $44.67 |
| Adjusted High | $44.69 |
| Adjusted Low | $44.61 |
About Invesco Global Water ETF (PIO)
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 are based on the securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, Nasdaq, Inc. (“Nasdaq” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is comprised of global exchange-listed companies that create products designed to conserve and purify water for homes, businesses and industries and have a minimum worldwide market capitalization of $50 million.The Underlying Index may be comprised of common stocks, ordinary shares, depositary receipts, depositary shares, Dutch certificates, shares of beneficial interest, stapled securities and tracking stocks and also may include companies in emerging market countries.As of December 31, 2019, the Underlying Index was comprised of 41 securities with market capitalizations ranging from $766.9 million to $160.2 billion.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2019, the Fund had significant exposure to the industrials and utilities sectors and the water industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Global Water ETF (PIO)
Historical Stock Data for Invesco Global Water ETF (PIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $44.64 | $44.69 | $44.61 | $44.67 | $44.67 | 1,839 |
| 2025-07-10 | $44.69 | $44.92 | $44.68 | $44.74 | $44.74 | 5,382 |
| 2025-07-09 | $44.63 | $44.76 | $44.58 | $44.66 | $44.66 | 4,258 |
| 2025-07-08 | $44.39 | $44.69 | $44.39 | $44.69 | $44.69 | 6,314 |
| 2025-07-07 | $44.79 | $44.85 | $44.39 | $44.43 | $44.43 | 8,182 |
| 2025-07-03 | $45.06 | $45.13 | $44.90 | $44.95 | $44.95 | 2,879 |
| 2025-07-02 | $44.94 | $44.98 | $44.67 | $44.87 | $44.87 | 6,271 |
| 2025-07-01 | $44.63 | $45.25 | $44.63 | $45.25 | $45.25 | 11,228 |
| 2025-06-30 | $44.56 | $44.71 | $44.50 | $44.67 | $44.67 | 7,411 |
| 2025-06-27 | $44.44 | $44.75 | $44.44 | $44.51 | $44.51 | 10,631 |
| 2025-06-26 | $44.21 | $44.50 | $44.21 | $44.40 | $44.40 | 10,552 |
| 2025-06-25 | $43.68 | $43.87 | $43.65 | $43.87 | $43.87 | 3,733 |
| 2025-06-24 | $43.63 | $43.86 | $43.63 | $43.79 | $43.79 | 3,260 |
| 2025-06-23 | $42.68 | $43.45 | $42.68 | $43.34 | $43.34 | 11,406 |
| 2025-06-20 | $43.41 | $43.53 | $43.06 | $43.26 | $42.91 | 8,034 |
| 2025-06-18 | $43.30 | $43.65 | $43.21 | $43.23 | $42.88 | 5,674 |
| 2025-06-17 | $43.55 | $43.55 | $43.24 | $43.39 | $43.04 | 12,170 |
| 2025-06-16 | $43.66 | $43.91 | $43.65 | $43.65 | $43.30 | 4,289 |
| 2025-06-13 | $43.65 | $43.76 | $43.50 | $43.52 | $43.17 | 1,222 |
| 2025-06-12 | $44.08 | $44.21 | $44.08 | $44.12 | $43.77 | 3,034 |
| 2025-06-11 | $44.12 | $44.19 | $43.91 | $44.00 | $43.65 | 1,944 |
| 2025-06-10 | $43.86 | $43.95 | $43.85 | $43.85 | $43.50 | 9,475 |
| 2025-06-09 | $43.67 | $43.97 | $43.62 | $43.81 | $43.46 | 4,191 |
| 2025-06-06 | $43.73 | $43.73 | $43.50 | $43.64 | $43.29 | 2,645 |
| 2025-06-05 | $43.58 | $43.58 | $43.39 | $43.39 | $43.04 | 5,862 |
| 2025-06-04 | $43.40 | $43.64 | $43.40 | $43.42 | $43.42 | 10,988 |
| 2025-06-03 | $43.02 | $43.37 | $43.02 | $43.37 | $43.37 | 61,760 |
| 2025-06-02 | $43.06 | $43.10 | $42.75 | $43.09 | $43.09 | 10,585 |
| 2025-05-30 | $43.09 | $43.19 | $42.86 | $43.01 | $43.01 | 3,639 |
| 2025-05-29 | $42.98 | $43.07 | $42.84 | $42.98 | $42.98 | 7,832 |
| 2025-05-28 | $43.20 | $43.20 | $42.90 | $43.01 | $43.01 | 2,591 |
| 2025-05-27 | $43.32 | $43.51 | $43.23 | $43.42 | $43.42 | 25,047 |
| 2025-05-23 | $42.28 | $42.73 | $42.28 | $42.66 | $42.66 | 6,705 |
| 2025-05-22 | $42.68 | $42.95 | $42.63 | $42.86 | $42.86 | 7,499 |
| 2025-05-21 | $43.23 | $43.27 | $42.81 | $42.81 | $42.81 | 9,760 |
| 2025-05-20 | $43.46 | $43.58 | $43.42 | $43.52 | $43.52 | 2,470 |
| 2025-05-19 | $42.96 | $43.50 | $42.96 | $43.47 | $43.47 | 14,125 |
| 2025-05-16 | $43.00 | $43.42 | $43.00 | $43.42 | $43.42 | 13,217 |
| 2025-05-15 | $42.76 | $43.34 | $42.68 | $43.34 | $43.34 | 31,470 |
| 2025-05-14 | $43.16 | $43.16 | $42.78 | $42.81 | $42.81 | 2,960 |
| 2025-05-13 | $42.94 | $43.10 | $42.92 | $42.92 | $42.92 | 2,732 |
| 2025-05-12 | $42.81 | $42.95 | $42.68 | $42.95 | $42.95 | 4,562 |
| 2025-05-09 | $42.53 | $42.53 | $42.30 | $42.44 | $42.44 | 5,168 |
| 2025-05-08 | $42.20 | $42.50 | $42.20 | $42.29 | $42.29 | 6,849 |
| 2025-05-07 | $42.03 | $42.04 | $41.82 | $42.04 | $42.04 | 4,889 |
| 2025-05-06 | $42.16 | $42.24 | $42.09 | $42.09 | $42.09 | 6,987 |
| 2025-05-05 | $42.25 | $42.40 | $42.19 | $42.24 | $42.24 | 20,808 |
| 2025-05-02 | $42.10 | $42.33 | $41.99 | $42.33 | $42.33 | 3,623 |
| 2025-05-01 | $41.71 | $41.87 | $41.57 | $41.57 | $41.57 | 2,027 |
| 2025-04-30 | $41.11 | $42.05 | $41.08 | $41.82 | $41.82 | 55,502 |
| 2025-04-29 | $40.98 | $41.25 | $40.98 | $41.24 | $41.24 | 2,431 |
| 2025-04-28 | $40.77 | $40.90 | $40.66 | $40.88 | $40.88 | 7,602 |
| 2025-04-25 | $40.72 | $40.88 | $40.61 | $40.78 | $40.78 | 10,864 |
| 2025-04-24 | $40.22 | $40.87 | $40.22 | $40.87 | $40.87 | 3,821 |
| 2025-04-23 | $40.07 | $40.32 | $39.75 | $39.90 | $39.90 | 3,629 |
| 2025-04-22 | $39.13 | $39.75 | $39.13 | $39.72 | $39.72 | 9,664 |
| 2025-04-21 | $39.19 | $39.19 | $38.44 | $38.62 | $38.62 | 12,816 |
| 2025-04-17 | $39.26 | $39.48 | $39.18 | $39.26 | $39.26 | 10,542 |
| 2025-04-16 | $39.12 | $39.27 | $38.67 | $38.82 | $38.82 | 6,364 |
| 2025-04-15 | $39.51 | $39.66 | $39.39 | $39.44 | $39.44 | 3,750 |
| 2025-04-14 | $39.23 | $39.52 | $39.13 | $39.50 | $39.50 | 8,146 |
| 2025-04-11 | $38.37 | $38.90 | $38.02 | $38.90 | $38.90 | 28,404 |
| 2025-04-10 | $38.06 | $38.08 | $37.24 | $38.01 | $38.01 | 8,441 |
| 2025-04-09 | $35.69 | $38.54 | $35.69 | $38.49 | $38.49 | 15,372 |
| 2025-04-08 | $37.40 | $37.40 | $35.57 | $35.79 | $35.79 | 11,546 |
| 2025-04-07 | $36.03 | $37.11 | $35.58 | $36.06 | $36.06 | 15,266 |
| 2025-04-04 | $38.24 | $38.24 | $37.11 | $37.11 | $37.11 | 12,250 |
| 2025-04-03 | $39.77 | $39.95 | $39.22 | $39.42 | $39.42 | 7,244 |
| 2025-04-02 | $39.75 | $40.30 | $39.75 | $40.30 | $40.30 | 5,120 |
| 2025-04-01 | $39.91 | $40.14 | $39.72 | $40.11 | $40.11 | 10,390 |
| 2025-03-31 | $39.90 | $40.21 | $39.69 | $40.13 | $40.13 | 9,042 |
| 2025-03-28 | $40.57 | $40.62 | $40.18 | $40.18 | $40.18 | 10,553 |
| 2025-03-27 | $40.70 | $40.87 | $40.67 | $40.84 | $40.84 | 9,608 |
| 2025-03-26 | $40.80 | $40.97 | $40.64 | $40.68 | $40.68 | 15,496 |
| 2025-03-25 | $40.84 | $41.02 | $40.84 | $40.98 | $40.98 | 11,053 |
| 2025-03-24 | $40.44 | $40.66 | $40.39 | $40.64 | $40.64 | 49,859 |
| 2025-03-21 | $40.49 | $40.49 | $40.31 | $40.46 | $40.41 | 14,113 |
| 2025-03-20 | $40.71 | $40.86 | $40.68 | $40.79 | $40.74 | 10,811 |
| 2025-03-19 | $40.79 | $41.23 | $40.68 | $41.17 | $41.12 | 9,099 |
| 2025-03-18 | $40.87 | $40.94 | $40.78 | $40.94 | $40.89 | 8,059 |
| 2025-03-17 | $40.72 | $41.15 | $40.72 | $41.09 | $41.04 | 9,058 |
| 2025-03-14 | $40.35 | $40.69 | $40.22 | $40.69 | $40.64 | 12,722 |
| 2025-03-13 | $40.16 | $40.17 | $39.80 | $39.93 | $39.88 | 13,067 |
| 2025-03-12 | $40.46 | $40.46 | $40.16 | $40.22 | $40.17 | 13,924 |
| 2025-03-11 | $40.73 | $40.73 | $40.09 | $40.16 | $40.11 | 12,042 |
| 2025-03-10 | $40.94 | $41.27 | $40.69 | $40.75 | $40.70 | 6,910 |
| 2025-03-07 | $40.93 | $41.42 | $40.83 | $41.42 | $41.37 | 8,218 |
| 2025-03-06 | $40.92 | $41.11 | $40.79 | $40.95 | $40.90 | 5,945 |
| 2025-03-05 | $40.67 | $41.17 | $40.67 | $41.06 | $41.01 | 4,985 |
| 2025-03-04 | $40.60 | $40.90 | $40.10 | $40.55 | $40.50 | 54,180 |
| 2025-03-03 | $41.05 | $41.22 | $40.53 | $40.76 | $40.71 | 16,617 |
| 2025-02-28 | $40.68 | $40.95 | $40.38 | $40.95 | $40.90 | 8,373 |
| 2025-02-27 | $40.98 | $40.98 | $40.61 | $40.61 | $40.56 | 5,131 |
| 2025-02-26 | $41.04 | $41.24 | $40.93 | $40.96 | $40.91 | 16,118 |
| 2025-02-25 | $40.72 | $41.04 | $40.72 | $40.95 | $40.90 | 10,544 |
| 2025-02-24 | $40.82 | $40.88 | $40.49 | $40.65 | $40.60 | 12,003 |
| 2025-02-21 | $41.11 | $41.11 | $40.57 | $40.64 | $40.64 | 6,462 |
| 2025-02-20 | $41.14 | $41.15 | $40.89 | $41.11 | $41.11 | 9,295 |
| 2025-02-19 | $40.96 | $41.05 | $40.91 | $41.05 | $41.05 | 6,772 |
| 2025-02-18 | $41.23 | $41.28 | $41.13 | $41.25 | $41.25 | 5,831 |
| 2025-02-14 | $41.27 | $41.45 | $41.18 | $41.26 | $41.26 | 8,565 |
| 2025-02-13 | $40.95 | $41.17 | $40.88 | $41.11 | $41.11 | 11,211 |
| 2025-02-12 | $40.69 | $40.84 | $40.50 | $40.82 | $40.82 | 4,937 |
| 2025-02-11 | $40.80 | $41.10 | $40.80 | $41.08 | $41.08 | 10,209 |
| 2025-02-10 | $40.60 | $40.66 | $40.55 | $40.65 | $40.65 | 18,736 |
| 2025-02-07 | $40.72 | $40.72 | $40.30 | $40.35 | $40.35 | 11,467 |
| 2025-02-06 | $40.74 | $40.84 | $40.62 | $40.79 | $40.79 | 97,894 |
| 2025-02-05 | $40.73 | $40.85 | $40.55 | $40.71 | $40.71 | 24,157 |
| 2025-02-04 | $40.81 | $40.93 | $40.75 | $40.76 | $40.76 | 11,977 |
| 2025-02-03 | $40.66 | $40.90 | $40.32 | $40.82 | $40.82 | 18,575 |
| 2025-01-31 | $41.29 | $41.51 | $41.03 | $41.03 | $41.03 | 13,906 |
| 2025-01-30 | $41.20 | $41.40 | $41.13 | $41.40 | $41.40 | 10,567 |
| 2025-01-29 | $40.68 | $40.75 | $40.37 | $40.44 | $40.44 | 16,967 |
| 2025-01-28 | $40.84 | $40.85 | $40.55 | $40.80 | $40.80 | 17,972 |
| 2025-01-27 | $40.44 | $40.75 | $40.44 | $40.75 | $40.75 | 22,241 |
| 2025-01-24 | $40.81 | $40.90 | $40.67 | $40.79 | $40.79 | 15,316 |
| 2025-01-23 | $40.74 | $40.88 | $40.62 | $40.83 | $40.83 | 7,045 |
| 2025-01-22 | $40.86 | $40.86 | $40.76 | $40.82 | $40.82 | 7,370 |
| 2025-01-21 | $40.42 | $40.80 | $40.42 | $40.80 | $40.80 | 7,923 |
| 2025-01-17 | $40.22 | $40.39 | $40.18 | $40.22 | $40.22 | 14,826 |
| 2025-01-16 | $39.63 | $39.95 | $39.63 | $39.87 | $39.87 | 19,591 |
| 2025-01-15 | $39.89 | $39.89 | $39.50 | $39.66 | $39.66 | 7,173 |
| 2025-01-14 | $38.95 | $39.16 | $38.93 | $39.14 | $39.14 | 10,010 |
| 2025-01-13 | $38.35 | $38.93 | $38.35 | $38.88 | $38.88 | 34,390 |
| 2025-01-10 | $38.84 | $38.84 | $38.56 | $38.78 | $38.78 | 11,917 |
| 2025-01-08 | $38.83 | $39.00 | $38.73 | $39.00 | $39.00 | 6,793 |
| 2025-01-07 | $39.47 | $39.51 | $39.11 | $39.20 | $39.20 | 9,406 |
| 2025-01-06 | $39.39 | $39.48 | $39.19 | $39.30 | $39.30 | 13,124 |
| 2025-01-03 | $38.84 | $38.98 | $38.71 | $38.88 | $38.88 | 14,764 |
| 2025-01-02 | $39.27 | $39.27 | $38.77 | $38.84 | $38.84 | 13,497 |
| 2024-12-31 | $39.25 | $39.30 | $38.99 | $39.06 | $39.06 | 3,999 |
| 2024-12-30 | $39.10 | $39.24 | $38.88 | $39.06 | $39.06 | 8,854 |
| 2024-12-27 | $39.37 | $39.53 | $39.28 | $39.47 | $39.47 | 38,383 |
| 2024-12-26 | $39.17 | $39.56 | $39.17 | $39.54 | $39.54 | 6,726 |
| 2024-12-24 | $39.21 | $39.36 | $39.07 | $39.31 | $39.31 | 10,311 |
| 2024-12-23 | $39.15 | $39.20 | $38.97 | $39.20 | $39.20 | 10,063 |
| 2024-12-20 | $38.89 | $39.48 | $38.84 | $39.28 | $39.23 | 11,947 |
| 2024-12-19 | $39.37 | $39.37 | $39.08 | $39.10 | $39.05 | 3,978 |
| 2024-12-18 | $40.42 | $40.42 | $39.17 | $39.17 | $39.12 | 8,825 |
| 2024-12-17 | $40.48 | $40.52 | $40.31 | $40.33 | $40.28 | 6,267 |
| 2024-12-16 | $40.55 | $40.70 | $40.53 | $40.53 | $40.48 | 4,042 |
| 2024-12-13 | $40.88 | $40.94 | $40.63 | $40.68 | $40.63 | 13,170 |
| 2024-12-12 | $41.32 | $41.33 | $41.05 | $41.05 | $41.00 | 5,649 |
| 2024-12-11 | $41.54 | $41.63 | $41.42 | $41.54 | $41.49 | 3,776 |
| 2024-12-10 | $41.63 | $41.63 | $41.31 | $41.38 | $41.33 | 4,071 |
| 2024-12-09 | $41.87 | $41.96 | $41.73 | $41.79 | $41.74 | 4,818 |
| 2024-12-06 | $42.11 | $42.11 | $41.73 | $41.79 | $41.74 | 4,954 |
| 2024-12-05 | $42.21 | $42.21 | $41.89 | $41.89 | $41.84 | 7,381 |
| 2024-12-04 | $42.01 | $42.12 | $41.92 | $42.08 | $42.03 | 12,743 |
| 2024-12-03 | $41.83 | $42.05 | $41.83 | $42.05 | $42.00 | 3,630 |
| 2024-12-02 | $41.58 | $41.65 | $41.34 | $41.65 | $41.60 | 5,560 |
| 2024-11-29 | $41.35 | $41.61 | $41.35 | $41.61 | $41.56 | 2,107 |
| 2024-11-27 | $41.56 | $41.79 | $41.45 | $41.51 | $41.45 | 4,302 |
| 2024-11-26 | $41.47 | $41.47 | $41.29 | $41.46 | $41.41 | 5,565 |
| 2024-11-25 | $41.49 | $41.72 | $41.43 | $41.53 | $41.48 | 10,365 |
| 2024-11-22 | $40.97 | $41.29 | $40.97 | $41.28 | $41.23 | 8,025 |
| 2024-11-21 | $40.67 | $40.99 | $40.67 | $40.92 | $40.87 | 8,417 |
| 2024-11-20 | $40.61 | $40.66 | $40.43 | $40.66 | $40.61 | 9,074 |
| 2024-11-19 | $40.49 | $40.82 | $40.45 | $40.73 | $40.68 | 17,609 |
| 2024-11-18 | $40.50 | $40.75 | $40.50 | $40.68 | $40.63 | 6,825 |
| 2024-11-15 | $40.87 | $40.89 | $40.61 | $40.65 | $40.65 | 12,714 |
| 2024-11-14 | $41.33 | $41.33 | $40.94 | $40.94 | $40.94 | 15,790 |
| 2024-11-13 | $41.02 | $41.28 | $40.99 | $41.14 | $41.14 | 6,299 |
| 2024-11-12 | $41.39 | $41.46 | $41.04 | $41.15 | $41.15 | 3,883 |
| 2024-11-11 | $41.59 | $41.68 | $41.48 | $41.59 | $41.59 | 7,736 |
| 2024-11-08 | $41.49 | $41.50 | $41.23 | $41.28 | $41.28 | 5,816 |
| 2024-11-07 | $41.72 | $41.73 | $41.52 | $41.63 | $41.63 | 6,815 |
| 2024-11-06 | $41.61 | $41.79 | $41.25 | $41.60 | $41.60 | 11,596 |
| 2024-11-05 | $40.92 | $41.36 | $40.87 | $41.36 | $41.36 | 5,774 |
| 2024-11-04 | $40.63 | $40.92 | $40.57 | $40.71 | $40.71 | 18,939 |
| 2024-11-01 | $40.59 | $40.67 | $40.40 | $40.50 | $40.50 | 12,009 |
| 2024-10-31 | $40.72 | $40.72 | $40.41 | $40.41 | $40.41 | 2,915 |
| 2024-10-30 | $40.72 | $41.00 | $40.72 | $40.84 | $40.84 | 13,893 |
| 2024-10-29 | $40.67 | $40.77 | $40.56 | $40.69 | $40.69 | 15,684 |
| 2024-10-28 | $40.98 | $41.09 | $40.96 | $41.04 | $41.04 | 5,676 |
| 2024-10-25 | $41.04 | $41.04 | $40.72 | $40.72 | $40.72 | 831 |
| 2024-10-24 | $41.05 | $41.05 | $40.90 | $40.92 | $40.92 | 4,558 |
| 2024-10-23 | $41.02 | $41.08 | $40.78 | $40.98 | $40.98 | 8,192 |
| 2024-10-22 | $41.48 | $41.48 | $41.32 | $41.35 | $41.35 | 5,255 |
| 2024-10-21 | $42.06 | $42.08 | $41.73 | $41.86 | $41.86 | 5,121 |
| 2024-10-18 | $42.38 | $42.40 | $42.23 | $42.38 | $42.38 | 3,939 |
| 2024-10-17 | $42.39 | $42.39 | $42.14 | $42.18 | $42.18 | 2,896 |
| 2024-10-16 | $42.18 | $42.52 | $42.18 | $42.49 | $42.49 | 3,618 |
| 2024-10-15 | $42.38 | $42.62 | $42.08 | $42.12 | $42.12 | 4,659 |
| 2024-10-14 | $41.99 | $42.38 | $41.99 | $42.38 | $42.38 | 2,796 |
| 2024-10-11 | $41.72 | $42.02 | $41.72 | $41.93 | $41.93 | 2,237 |
| 2024-10-10 | $41.75 | $41.77 | $41.60 | $41.75 | $41.75 | 3,650 |
| 2024-10-09 | $41.80 | $42.10 | $41.80 | $41.92 | $41.92 | 4,905 |
| 2024-10-08 | $41.96 | $42.02 | $41.80 | $41.98 | $41.98 | 8,629 |
| 2024-10-07 | $41.99 | $41.99 | $41.71 | $41.71 | $41.71 | 2,243 |
| 2024-10-04 | $42.29 | $42.29 | $42.16 | $42.22 | $42.22 | 4,036 |
| 2024-10-03 | $42.28 | $42.30 | $42.17 | $42.21 | $42.21 | 2,424 |
| 2024-10-02 | $42.74 | $42.83 | $42.66 | $42.66 | $42.66 | 7,308 |
| 2024-10-01 | $43.19 | $43.19 | $42.65 | $42.95 | $42.95 | 10,475 |
| 2024-09-30 | $42.94 | $43.11 | $42.16 | $43.08 | $43.08 | 149,952 |
| 2024-09-27 | $43.26 | $43.35 | $42.95 | $42.95 | $42.95 | 1,999 |
| 2024-09-26 | $42.87 | $43.11 | $42.87 | $43.05 | $43.05 | 4,904 |
| 2024-09-25 | $42.46 | $42.50 | $42.24 | $42.41 | $42.41 | 6,560 |
| 2024-09-24 | $42.33 | $42.50 | $42.27 | $42.31 | $42.31 | 5,351 |
| 2024-09-23 | $42.28 | $42.40 | $42.27 | $42.37 | $42.37 | 5,234 |
| 2024-09-20 | $42.50 | $42.50 | $42.15 | $42.24 | $42.21 | 8,804 |
| 2024-09-19 | $42.49 | $42.61 | $42.37 | $42.55 | $42.52 | 10,429 |
| 2024-09-18 | $42.01 | $42.27 | $41.78 | $41.99 | $41.96 | 3,013 |
| 2024-09-17 | $42.04 | $42.05 | $41.84 | $41.90 | $41.87 | 2,451 |
| 2024-09-16 | $41.59 | $41.99 | $41.59 | $41.99 | $41.96 | 5,687 |
| 2024-09-13 | $41.56 | $41.69 | $41.44 | $41.53 | $41.53 | 5,120 |
| 2024-09-12 | $40.76 | $41.26 | $40.76 | $41.26 | $41.26 | 7,888 |
| 2024-09-11 | $40.72 | $40.94 | $40.13 | $40.76 | $40.76 | 14,164 |
| 2024-09-10 | $40.77 | $40.84 | $40.56 | $40.84 | $40.84 | 6,532 |
| 2024-09-09 | $40.46 | $40.72 | $40.46 | $40.59 | $40.59 | 10,234 |
| 2024-09-06 | $40.84 | $40.84 | $40.13 | $40.15 | $40.15 | 2,123 |
| 2024-09-05 | $40.91 | $40.91 | $40.61 | $40.83 | $40.83 | 4,643 |
| 2024-09-04 | $40.91 | $41.10 | $40.73 | $40.79 | $40.79 | 3,536 |
| 2024-09-03 | $41.74 | $41.74 | $41.12 | $41.33 | $41.33 | 8,086 |
| 2024-08-30 | $42.05 | $42.17 | $41.86 | $42.15 | $42.15 | 4,900 |
| 2024-08-29 | $41.89 | $42.18 | $41.87 | $41.88 | $41.88 | 4,929 |
| 2024-08-28 | $41.86 | $41.92 | $41.68 | $41.68 | $41.68 | 2,618 |
| 2024-08-27 | $41.86 | $41.91 | $41.72 | $41.90 | $41.90 | 4,727 |
| 2024-08-26 | $42.06 | $42.28 | $41.85 | $42.04 | $42.04 | 19,360 |
| 2024-08-23 | $41.80 | $42.10 | $41.80 | $42.10 | $42.10 | 3,401 |
| 2024-08-22 | $41.73 | $41.73 | $41.28 | $41.32 | $41.32 | 3,379 |
| 2024-08-21 | $41.54 | $41.65 | $41.39 | $41.62 | $41.62 | 3,457 |
| 2024-08-20 | $41.41 | $41.54 | $41.38 | $41.54 | $41.54 | 1,646 |
| 2024-08-19 | $41.20 | $41.36 | $41.20 | $41.35 | $41.35 | 6,123 |
| 2024-08-16 | $41.25 | $41.40 | $41.14 | $41.33 | $41.33 | 7,203 |
| 2024-08-15 | $41.03 | $41.38 | $41.03 | $41.22 | $41.22 | 5,961 |
| 2024-08-14 | $40.83 | $40.92 | $40.71 | $40.88 | $40.88 | 7,128 |
| 2024-08-13 | $40.42 | $40.81 | $40.37 | $40.81 | $40.81 | 18,299 |
| 2024-08-12 | $40.33 | $40.33 | $39.97 | $40.03 | $40.03 | 17,085 |
| 2024-08-09 | $40.05 | $40.21 | $39.89 | $40.19 | $40.19 | 21,249 |
| 2024-08-08 | $39.86 | $40.22 | $39.86 | $40.17 | $40.17 | 1,819 |
| 2024-08-07 | $40.32 | $40.47 | $39.52 | $39.53 | $39.53 | 11,610 |
| 2024-08-06 | $39.35 | $39.93 | $39.25 | $39.56 | $39.56 | 8,028 |
| 2024-08-05 | $38.98 | $39.77 | $38.83 | $39.30 | $39.30 | 11,014 |
| 2024-08-02 | $41.08 | $41.09 | $40.26 | $40.93 | $40.93 | 20,869 |
| 2024-08-01 | $41.89 | $42.02 | $41.30 | $41.46 | $41.46 | 14,142 |
| 2024-07-31 | $42.03 | $42.35 | $41.89 | $42.12 | $42.12 | 6,774 |
| 2024-07-30 | $41.77 | $41.78 | $41.30 | $41.39 | $41.39 | 14,863 |
| 2024-07-29 | $41.75 | $41.86 | $41.63 | $41.64 | $41.64 | 5,813 |
| 2024-07-26 | $41.60 | $41.77 | $41.60 | $41.66 | $41.66 | 3,077 |
| 2024-07-25 | $40.99 | $41.48 | $40.88 | $40.88 | $40.88 | 4,784 |
| 2024-07-24 | $41.67 | $41.78 | $40.90 | $40.90 | $40.90 | 8,473 |
| 2024-07-23 | $41.66 | $41.99 | $41.66 | $41.79 | $41.79 | 5,415 |
| 2024-07-22 | $41.50 | $41.69 | $41.40 | $41.68 | $41.68 | 4,406 |
| 2024-07-19 | $41.40 | $41.47 | $41.14 | $41.15 | $41.15 | 5,945 |
| 2024-07-18 | $41.99 | $41.99 | $41.46 | $41.69 | $41.69 | 1,778 |
| 2024-07-17 | $41.90 | $42.12 | $41.72 | $41.72 | $41.72 | 7,345 |
| 2024-07-16 | $41.44 | $42.23 | $41.44 | $42.16 | $42.16 | 4,542 |
| 2024-07-15 | $41.71 | $41.83 | $41.39 | $41.42 | $41.42 | 7,414 |
| 2024-07-12 | $41.69 | $42.07 | $41.69 | $41.76 | $41.76 | 4,083 |
| 2024-07-11 | $40.91 | $41.68 | $40.91 | $41.38 | $41.38 | 4,738 |
| 2024-07-10 | $40.61 | $40.90 | $40.50 | $40.78 | $40.78 | 3,318 |
| 2024-07-09 | $40.54 | $40.63 | $40.37 | $40.63 | $40.63 | 3,840 |
| 2024-07-08 | $40.49 | $40.59 | $40.35 | $40.35 | $40.35 | 2,574 |
| 2024-07-05 | $40.34 | $40.43 | $40.17 | $40.37 | $40.37 | 5,604 |
| 2024-07-03 | $40.00 | $40.53 | $40.00 | $40.43 | $40.43 | 4,149 |
| 2024-07-02 | $39.82 | $39.97 | $39.82 | $39.87 | $39.87 | 3,479 |
| 2024-07-01 | $40.29 | $40.40 | $39.82 | $40.07 | $40.07 | 25,416 |
| 2024-06-28 | $40.38 | $40.60 | $40.26 | $40.41 | $40.41 | 6,583 |
| 2024-06-27 | $40.27 | $40.46 | $40.16 | $40.17 | $40.17 | 24,431 |
| 2024-06-26 | $40.28 | $40.33 | $40.24 | $40.25 | $40.25 | 3,528 |
| 2024-06-25 | $40.70 | $40.70 | $40.39 | $40.69 | $40.69 | 5,950 |
| 2024-06-24 | $40.84 | $41.20 | $40.84 | $41.19 | $41.19 | 4,442 |
| 2024-06-21 | $40.86 | $40.86 | $40.80 | $40.84 | $40.84 | 5,352 |
| 2024-06-20 | $41.13 | $41.13 | $40.82 | $40.86 | $40.86 | 6,228 |
| 2024-06-18 | $41.17 | $41.53 | $41.17 | $41.32 | $41.32 | 2,752 |
| 2024-06-17 | $40.84 | $41.13 | $40.74 | $41.13 | $41.13 | 8,040 |
| 2024-06-14 | $40.98 | $41.12 | $40.73 | $40.94 | $40.94 | 8,576 |
| 2024-06-13 | $41.59 | $41.61 | $41.31 | $41.44 | $41.44 | 3,573 |
| 2024-06-12 | $41.81 | $41.92 | $41.67 | $41.67 | $41.67 | 3,117 |
| 2024-06-11 | $41.13 | $41.20 | $41.00 | $41.09 | $41.09 | 2,239 |
| 2024-06-10 | $41.12 | $41.51 | $41.03 | $41.51 | $41.51 | 3,883 |
| 2024-06-07 | $41.29 | $41.43 | $41.12 | $41.12 | $41.12 | 5,667 |
| 2024-06-06 | $41.85 | $41.85 | $41.57 | $41.58 | $41.58 | 5,890 |
| 2024-06-05 | $41.54 | $41.88 | $41.50 | $41.79 | $41.79 | 5,541 |
| 2024-06-04 | $41.48 | $41.62 | $41.39 | $41.48 | $41.48 | 9,736 |
| 2024-06-03 | $41.65 | $41.72 | $41.27 | $41.46 | $41.46 | 10,708 |
| 2024-05-31 | $41.43 | $41.72 | $41.28 | $41.72 | $41.72 | 4,447 |
| 2024-05-30 | $41.20 | $41.20 | $41.14 | $41.14 | $41.14 | 3,023 |
| 2024-05-29 | $41.87 | $41.87 | $41.03 | $41.17 | $41.17 | 32,919 |
| 2024-05-28 | $42.42 | $42.42 | $41.87 | $41.88 | $41.88 | 7,834 |
| 2024-05-24 | $42.38 | $42.55 | $42.38 | $42.48 | $42.48 | 7,891 |
| 2024-05-23 | $42.90 | $42.90 | $42.30 | $42.33 | $42.33 | 4,706 |
| 2024-05-22 | $42.95 | $43.18 | $42.74 | $42.90 | $42.90 | 6,245 |
| 2024-05-21 | $43.25 | $43.31 | $43.15 | $43.31 | $43.31 | 5,742 |
| 2024-05-20 | $43.23 | $43.45 | $43.23 | $43.34 | $43.34 | 5,547 |
| 2024-05-17 | $43.14 | $43.30 | $43.00 | $43.15 | $43.15 | 11,627 |
| 2024-05-16 | $43.32 | $43.52 | $43.23 | $43.27 | $43.27 | 4,789 |
| 2024-05-15 | $43.26 | $43.54 | $43.03 | $43.54 | $43.54 | 18,397 |
| 2024-05-14 | $42.80 | $42.97 | $42.70 | $42.92 | $42.92 | 7,881 |
| 2024-05-13 | $42.99 | $43.04 | $42.79 | $42.88 | $42.88 | 6,593 |
| 2024-05-10 | $42.76 | $42.77 | $42.60 | $42.67 | $42.67 | 16,999 |
| 2024-05-09 | $42.34 | $42.72 | $42.23 | $42.52 | $42.52 | 10,856 |
| 2024-05-08 | $42.38 | $42.46 | $42.38 | $42.42 | $42.42 | 5,831 |
| 2024-05-07 | $42.25 | $42.36 | $42.19 | $42.32 | $42.32 | 4,272 |
| 2024-05-06 | $42.02 | $42.18 | $41.91 | $42.13 | $42.13 | 9,955 |
| 2024-05-03 | $41.79 | $41.96 | $41.73 | $41.92 | $41.92 | 5,648 |
| 2024-05-02 | $41.36 | $41.36 | $40.98 | $41.33 | $41.33 | 6,011 |
| 2024-05-01 | $40.61 | $41.05 | $40.55 | $40.84 | $40.84 | 7,835 |
| 2024-04-30 | $40.91 | $41.02 | $40.60 | $40.60 | $40.60 | 1,739 |
| 2024-04-29 | $41.26 | $41.35 | $41.11 | $41.22 | $41.22 | 7,154 |
| 2024-04-26 | $41.08 | $41.31 | $41.04 | $41.04 | $41.04 | 8,032 |
| 2024-04-25 | $40.57 | $40.88 | $40.17 | $40.78 | $40.78 | 6,424 |
| 2024-04-24 | $41.18 | $41.29 | $40.81 | $41.11 | $41.11 | 12,835 |
| 2024-04-23 | $40.55 | $40.98 | $40.55 | $40.75 | $40.75 | 5,980 |
| 2024-04-22 | $40.16 | $40.51 | $40.05 | $40.22 | $40.22 | 12,454 |
| 2024-04-19 | $40.14 | $40.29 | $40.01 | $40.03 | $40.03 | 9,122 |
| 2024-04-18 | $40.26 | $40.63 | $40.23 | $40.39 | $40.39 | 6,794 |
| 2024-04-17 | $40.62 | $40.62 | $40.25 | $40.39 | $40.39 | 9,859 |
| 2024-04-16 | $40.24 | $40.49 | $40.24 | $40.40 | $40.40 | 5,597 |
| 2024-04-15 | $41.30 | $41.46 | $40.60 | $40.68 | $40.68 | 8,869 |
| 2024-04-12 | $41.26 | $41.42 | $40.80 | $40.96 | $40.96 | 5,538 |
| 2024-04-11 | $41.69 | $41.87 | $41.31 | $41.73 | $41.73 | 5,944 |
| 2024-04-10 | $41.61 | $41.70 | $41.46 | $41.52 | $41.52 | 6,583 |
| 2024-04-09 | $42.48 | $42.63 | $42.26 | $42.63 | $42.63 | 3,359 |
| 2024-04-08 | $41.84 | $41.89 | $41.71 | $41.76 | $41.76 | 19,137 |
| 2024-04-05 | $41.66 | $42.03 | $41.66 | $41.90 | $41.90 | 4,169 |
| 2024-04-04 | $42.59 | $42.71 | $41.88 | $41.88 | $41.88 | 9,033 |
| 2024-04-03 | $42.01 | $42.40 | $42.01 | $42.25 | $42.25 | 3,917 |
| 2024-04-02 | $42.36 | $42.36 | $42.15 | $42.23 | $42.23 | 5,951 |
| 2024-04-01 | $43.10 | $43.10 | $42.59 | $42.90 | $42.90 | 7,958 |
| 2024-03-28 | $42.71 | $43.24 | $42.71 | $43.11 | $43.11 | 5,003 |
| 2024-03-27 | $42.04 | $42.34 | $41.89 | $42.34 | $42.34 | 6,797 |
| 2024-03-26 | $41.98 | $42.11 | $41.95 | $41.99 | $41.99 | 6,671 |
| 2024-03-25 | $42.19 | $42.19 | $41.83 | $41.83 | $41.83 | 11,684 |
| 2024-03-22 | $42.51 | $42.59 | $42.20 | $42.26 | $42.26 | 7,637 |
| 2024-03-21 | $42.44 | $42.62 | $42.42 | $42.50 | $42.50 | 9,944 |
| 2024-03-20 | $41.83 | $42.27 | $41.83 | $42.17 | $42.17 | 8,785 |
| 2024-03-19 | $41.44 | $41.83 | $41.43 | $41.83 | $41.83 | 7,514 |
| 2024-03-18 | $41.69 | $41.82 | $41.59 | $41.68 | $41.68 | 4,525 |
| 2024-03-15 | $41.57 | $41.87 | $41.50 | $41.71 | $41.70 | 10,069 |
| 2024-03-14 | $42.06 | $42.06 | $41.62 | $41.63 | $41.62 | 36,380 |
| 2024-03-13 | $42.03 | $42.25 | $42.03 | $42.10 | $42.09 | 4,439 |
| 2024-03-12 | $42.02 | $42.28 | $42.02 | $42.22 | $42.21 | 5,224 |
| 2024-03-11 | $41.92 | $42.14 | $41.72 | $41.90 | $41.89 | 5,544 |
| 2024-03-08 | $42.30 | $42.32 | $42.03 | $42.06 | $42.05 | 6,953 |
| 2024-03-07 | $42.10 | $42.29 | $42.10 | $42.24 | $42.23 | 11,075 |
| 2024-03-06 | $41.65 | $42.06 | $41.65 | $41.82 | $41.81 | 9,282 |
| 2024-03-05 | $41.53 | $41.67 | $41.30 | $41.35 | $41.34 | 8,508 |
| 2024-03-04 | $41.62 | $41.82 | $41.54 | $41.69 | $41.68 | 3,661 |
| 2024-03-01 | $41.24 | $41.65 | $41.21 | $41.65 | $41.64 | 16,154 |
| 2024-02-29 | $41.29 | $41.35 | $41.05 | $41.09 | $41.08 | 5,438 |
| 2024-02-28 | $40.93 | $41.26 | $40.93 | $41.09 | $41.09 | 3,842 |
| 2024-02-27 | $40.94 | $41.09 | $40.90 | $41.06 | $41.06 | 12,364 |
| 2024-02-26 | $40.85 | $40.89 | $40.71 | $40.72 | $40.72 | 19,828 |
| 2024-02-23 | $40.80 | $40.96 | $40.77 | $40.86 | $40.86 | 8,178 |
| 2024-02-22 | $40.55 | $40.72 | $40.41 | $40.70 | $40.70 | 12,093 |
| 2024-02-21 | $39.97 | $40.10 | $39.97 | $40.08 | $40.08 | 24,002 |
| 2024-02-20 | $40.12 | $40.12 | $39.92 | $40.02 | $40.02 | 18,452 |
| 2024-02-16 | $40.15 | $40.24 | $40.04 | $40.04 | $40.04 | 3,614 |
| 2024-02-15 | $39.95 | $40.04 | $39.82 | $40.04 | $40.04 | 8,520 |
| 2024-02-14 | $39.12 | $39.51 | $39.04 | $39.46 | $39.46 | 8,471 |
| 2024-02-13 | $38.94 | $39.17 | $38.76 | $38.89 | $38.89 | 6,079 |
| 2024-02-12 | $39.18 | $39.42 | $39.15 | $39.37 | $39.37 | 8,922 |
| 2024-02-09 | $39.08 | $39.28 | $39.00 | $39.17 | $39.17 | 10,345 |
| 2024-02-08 | $39.04 | $39.24 | $39.02 | $39.15 | $39.15 | 15,508 |
| 2024-02-07 | $38.85 | $39.31 | $38.85 | $39.06 | $39.06 | 6,131 |
| 2024-02-06 | $38.41 | $38.89 | $38.41 | $38.77 | $38.77 | 3,875 |
| 2024-02-05 | $38.38 | $38.53 | $38.25 | $38.41 | $38.41 | 54,930 |
| 2024-02-02 | $38.67 | $38.95 | $38.59 | $38.80 | $38.80 | 7,535 |
| 2024-02-01 | $38.60 | $39.13 | $38.50 | $39.06 | $39.06 | 8,426 |
| 2024-01-31 | $38.91 | $39.00 | $38.50 | $38.50 | $38.50 | 6,838 |
| 2024-01-30 | $38.72 | $38.91 | $38.72 | $38.91 | $38.91 | 3,285 |
| 2024-01-29 | $38.49 | $38.79 | $38.46 | $38.78 | $38.78 | 12,811 |
| 2024-01-26 | $38.58 | $38.74 | $38.49 | $38.49 | $38.49 | 12,784 |
| 2024-01-25 | $38.30 | $38.34 | $38.16 | $38.30 | $38.30 | 5,194 |
| 2024-01-24 | $38.56 | $38.56 | $38.02 | $38.02 | $38.02 | 6,832 |
| 2024-01-23 | $38.38 | $38.42 | $38.22 | $38.35 | $38.35 | 6,719 |
| 2024-01-22 | $38.21 | $38.59 | $38.09 | $38.38 | $38.38 | 9,051 |
| 2024-01-19 | $37.82 | $38.13 | $37.82 | $38.13 | $38.13 | 7,061 |
| 2024-01-18 | $37.68 | $37.92 | $37.65 | $37.86 | $37.86 | 5,568 |
| 2024-01-17 | $37.63 | $37.79 | $37.57 | $37.72 | $37.72 | 6,841 |
| 2024-01-16 | $38.11 | $38.22 | $38.02 | $38.10 | $38.10 | 19,800 |
| 2024-01-12 | $38.66 | $38.71 | $38.61 | $38.63 | $38.63 | 3,797 |
| 2024-01-11 | $38.54 | $38.56 | $38.26 | $38.55 | $38.55 | 7,574 |
| 2024-01-10 | $38.41 | $38.70 | $38.39 | $38.63 | $38.63 | 14,076 |
| 2024-01-09 | $38.37 | $38.60 | $38.28 | $38.33 | $38.33 | 7,030 |
| 2024-01-08 | $38.08 | $38.48 | $38.08 | $38.48 | $38.48 | 3,130 |
| 2024-01-05 | $37.95 | $38.38 | $37.95 | $38.03 | $38.03 | 4,885 |
| 2024-01-04 | $38.16 | $38.33 | $37.84 | $38.08 | $38.08 | 15,445 |
| 2024-01-03 | $38.67 | $38.67 | $38.23 | $38.33 | $38.33 | 5,850 |
| 2024-01-02 | $39.12 | $39.29 | $38.89 | $39.05 | $39.05 | 8,061 |
| 2023-12-29 | $39.68 | $39.70 | $39.53 | $39.53 | $39.53 | 3,705 |
| 2023-12-28 | $39.58 | $39.74 | $39.57 | $39.57 | $39.57 | 5,668 |
| 2023-12-27 | $39.36 | $39.72 | $39.36 | $39.63 | $39.63 | 9,647 |
| 2023-12-26 | $39.30 | $39.60 | $39.20 | $39.53 | $39.53 | 13,394 |
| 2023-12-22 | $39.19 | $39.31 | $39.19 | $39.26 | $39.26 | 5,282 |
| 2023-12-21 | $38.76 | $39.08 | $38.76 | $39.08 | $39.08 | 42,032 |
| 2023-12-20 | $38.92 | $39.19 | $38.63 | $38.66 | $38.66 | 14,211 |
| 2023-12-19 | $38.57 | $38.97 | $38.57 | $38.97 | $38.97 | 9,676 |
| 2023-12-18 | $38.35 | $38.43 | $38.21 | $38.34 | $38.34 | 24,987 |
| 2023-12-15 | $38.61 | $38.70 | $38.48 | $38.48 | $38.40 | 7,918 |
| 2023-12-14 | $38.49 | $38.74 | $38.49 | $38.65 | $38.57 | 12,555 |
| 2023-12-13 | $37.45 | $38.10 | $37.31 | $37.97 | $37.89 | 11,391 |
| 2023-12-12 | $37.26 | $37.47 | $37.20 | $37.37 | $37.29 | 12,266 |
| 2023-12-11 | $37.15 | $37.37 | $37.15 | $37.26 | $37.18 | 5,967 |
| 2023-12-08 | $36.94 | $37.19 | $36.94 | $37.08 | $37.00 | 3,921 |
| 2023-12-07 | $37.02 | $37.19 | $36.82 | $37.06 | $36.98 | 35,533 |
| 2023-12-06 | $36.92 | $37.13 | $36.92 | $36.96 | $36.88 | 15,415 |
| 2023-12-05 | $36.75 | $36.76 | $36.60 | $36.65 | $36.57 | 8,444 |
| 2023-12-04 | $36.79 | $36.97 | $36.69 | $36.76 | $36.68 | 15,537 |
| 2023-12-01 | $36.49 | $37.09 | $36.49 | $36.99 | $36.99 | 12,413 |
| 2023-11-30 | $36.32 | $36.59 | $36.32 | $36.59 | $36.59 | 5,384 |
| 2023-11-29 | $36.31 | $36.49 | $36.28 | $36.32 | $36.32 | 13,794 |
| 2023-11-28 | $36.16 | $36.40 | $36.07 | $36.11 | $36.11 | 5,289 |
| 2023-11-27 | $36.04 | $36.31 | $36.01 | $36.15 | $36.15 | 11,103 |
| 2023-11-24 | $35.95 | $36.15 | $35.95 | $36.12 | $36.12 | 2,853 |
| 2023-11-22 | $35.74 | $35.88 | $35.74 | $35.84 | $35.84 | 2,593 |
| 2023-11-21 | $35.54 | $35.77 | $35.54 | $35.67 | $35.67 | 7,416 |
| 2023-11-20 | $35.01 | $35.62 | $35.01 | $35.54 | $35.54 | 14,290 |
| 2023-11-17 | $35.54 | $35.54 | $35.38 | $35.47 | $35.47 | 7,860 |
| 2023-11-16 | $35.26 | $35.55 | $35.20 | $35.28 | $35.28 | 11,226 |
| 2023-11-15 | $35.18 | $35.45 | $35.18 | $35.31 | $35.31 | 6,279 |
| 2023-11-14 | $34.33 | $35.14 | $34.33 | $35.06 | $35.06 | 15,387 |
| 2023-11-13 | $33.56 | $33.91 | $33.56 | $33.83 | $33.83 | 6,167 |
| 2023-11-10 | $33.49 | $33.88 | $33.47 | $33.88 | $33.88 | 24,308 |
| 2023-11-09 | $33.70 | $33.81 | $33.40 | $33.43 | $33.43 | 5,522 |
| 2023-11-08 | $33.49 | $33.55 | $33.38 | $33.42 | $33.42 | 5,907 |
| 2023-11-07 | $33.25 | $33.58 | $33.25 | $33.49 | $33.49 | 37,316 |
| 2023-11-06 | $33.65 | $33.72 | $33.39 | $33.43 | $33.43 | 5,520 |
| 2023-11-03 | $33.78 | $33.85 | $33.66 | $33.75 | $33.75 | 6,172 |
| 2023-11-02 | $32.71 | $33.04 | $32.71 | $33.04 | $33.04 | 7,139 |
| 2023-11-01 | $31.95 | $32.13 | $31.83 | $32.09 | $32.09 | 8,401 |
| 2023-10-31 | $31.66 | $31.97 | $31.66 | $31.91 | $31.91 | 7,857 |
| 2023-10-30 | $31.61 | $31.76 | $31.42 | $31.67 | $31.67 | 7,827 |
| 2023-10-27 | $31.77 | $31.77 | $31.30 | $31.40 | $31.40 | 15,539 |
| 2023-10-26 | $31.47 | $31.75 | $31.47 | $31.59 | $31.59 | 2,926 |
| 2023-10-25 | $31.68 | $31.68 | $31.35 | $31.37 | $31.37 | 8,428 |
| 2023-10-24 | $31.79 | $32.07 | $31.75 | $31.82 | $31.82 | 14,458 |
| 2023-10-23 | $31.74 | $32.13 | $31.57 | $31.89 | $31.89 | 6,765 |
| 2023-10-20 | $32.03 | $32.15 | $31.88 | $31.88 | $31.88 | 26,229 |
| 2023-10-19 | $32.26 | $32.68 | $32.06 | $32.18 | $32.18 | 13,670 |
| 2023-10-18 | $32.91 | $32.91 | $32.26 | $32.26 | $32.26 | 15,454 |
| 2023-10-17 | $32.88 | $33.41 | $32.88 | $33.26 | $33.26 | 9,372 |
| 2023-10-16 | $32.98 | $33.22 | $32.97 | $33.21 | $33.21 | 3,423 |
| 2023-10-13 | $33.33 | $33.33 | $32.92 | $32.94 | $32.94 | 7,894 |
| 2023-10-12 | $33.87 | $33.87 | $33.29 | $33.43 | $33.43 | 6,336 |
| 2023-10-11 | $33.70 | $33.86 | $33.69 | $33.82 | $33.82 | 7,974 |
| 2023-10-10 | $33.50 | $33.87 | $33.49 | $33.67 | $33.67 | 6,943 |
| 2023-10-09 | $33.03 | $33.44 | $33.03 | $33.36 | $33.36 | 2,580 |
| 2023-10-06 | $32.86 | $33.47 | $32.72 | $33.35 | $33.35 | 13,606 |
| 2023-10-05 | $33.12 | $33.15 | $32.93 | $33.13 | $33.13 | 3,917 |
| 2023-10-04 | $32.77 | $33.05 | $32.71 | $32.99 | $32.99 | 7,447 |
| 2023-10-03 | $32.90 | $32.92 | $32.66 | $32.74 | $32.74 | 3,047 |
| 2023-10-02 | $33.36 | $33.56 | $33.01 | $33.23 | $33.23 | 12,106 |
| 2023-09-29 | $34.09 | $34.09 | $33.65 | $33.78 | $33.78 | 17,967 |
| 2023-09-28 | $33.45 | $33.75 | $33.45 | $33.70 | $33.70 | 7,406 |
| 2023-09-27 | $33.53 | $33.59 | $33.34 | $33.47 | $33.47 | 4,124 |
| 2023-09-26 | $33.74 | $33.74 | $33.39 | $33.39 | $33.39 | 7,130 |
| 2023-09-25 | $33.75 | $34.01 | $33.75 | $33.97 | $33.97 | 4,311 |
| 2023-09-22 | $34.12 | $34.12 | $33.91 | $33.91 | $33.91 | 5,657 |
| 2023-09-21 | $34.40 | $34.49 | $34.08 | $34.16 | $34.16 | 5,398 |
| 2023-09-20 | $34.92 | $35.17 | $34.70 | $34.70 | $34.70 | 3,423 |
| 2023-09-19 | $34.89 | $34.91 | $34.70 | $34.77 | $34.77 | 6,477 |
| 2023-09-18 | $34.89 | $35.10 | $34.89 | $34.97 | $34.97 | 4,802 |
| 2023-09-15 | $35.18 | $35.28 | $35.04 | $35.04 | $35.00 | 2,298 |
| 2023-09-14 | $35.02 | $35.27 | $35.02 | $35.18 | $35.14 | 14,974 |
| 2023-09-13 | $34.74 | $34.95 | $34.74 | $34.76 | $34.72 | 2,030 |
| 2023-09-12 | $34.95 | $35.13 | $34.89 | $34.91 | $34.87 | 7,239 |
| 2023-09-11 | $35.04 | $35.24 | $35.04 | $35.16 | $35.12 | 4,955 |
| 2023-09-08 | $35.08 | $35.18 | $34.81 | $34.82 | $34.78 | 5,304 |
| 2023-09-07 | $35.07 | $35.25 | $35.01 | $35.12 | $35.08 | 15,935 |
| 2023-09-06 | $35.40 | $35.48 | $35.15 | $35.28 | $35.24 | 14,077 |
| 2023-09-05 | $35.87 | $35.87 | $35.43 | $35.43 | $35.39 | 12,725 |
| 2023-09-01 | $36.23 | $36.23 | $35.91 | $36.03 | $35.99 | 15,982 |
| 2023-08-31 | $36.14 | $36.28 | $35.93 | $36.13 | $36.09 | 6,528 |
| 2023-08-30 | $35.96 | $36.15 | $35.96 | $36.04 | $36.00 | 4,380 |
| 2023-08-29 | $35.38 | $36.06 | $35.38 | $36.06 | $36.02 | 6,015 |
| 2023-08-28 | $35.35 | $35.64 | $35.24 | $35.47 | $35.43 | 6,968 |
| 2023-08-25 | $34.98 | $35.31 | $34.88 | $35.16 | $35.16 | 5,382 |
| 2023-08-24 | $35.11 | $35.35 | $34.86 | $34.87 | $34.87 | 6,049 |
| 2023-08-23 | $34.82 | $35.30 | $34.82 | $35.25 | $35.25 | 3,909 |
| 2023-08-22 | $34.87 | $34.93 | $34.87 | $34.88 | $34.88 | 3,362 |
| 2023-08-21 | $34.78 | $34.94 | $34.58 | $34.80 | $34.80 | 8,367 |
| 2023-08-18 | $34.67 | $34.89 | $34.67 | $34.85 | $34.85 | 3,858 |
| 2023-08-17 | $35.37 | $35.37 | $34.86 | $34.88 | $34.88 | 8,315 |
| 2023-08-16 | $35.48 | $35.69 | $35.38 | $35.38 | $35.38 | 3,123 |
| 2023-08-15 | $35.69 | $35.79 | $35.50 | $35.53 | $35.53 | 6,840 |
| 2023-08-14 | $35.70 | $36.06 | $35.70 | $35.92 | $35.92 | 7,554 |
| 2023-08-11 | $35.93 | $36.04 | $35.87 | $36.04 | $36.04 | 4,598 |
| 2023-08-10 | $36.22 | $36.43 | $36.00 | $36.00 | $36.00 | 6,538 |
| 2023-08-09 | $36.29 | $36.29 | $36.00 | $36.00 | $36.00 | 4,549 |
| 2023-08-08 | $36.15 | $36.40 | $36.07 | $36.40 | $36.40 | 3,856 |
| 2023-08-07 | $36.13 | $36.40 | $36.13 | $36.32 | $36.32 | 10,437 |
| 2023-08-04 | $36.17 | $36.42 | $36.06 | $36.06 | $36.06 | 15,106 |
| 2023-08-03 | $36.12 | $36.21 | $36.00 | $36.05 | $36.05 | 11,959 |
| 2023-08-02 | $36.38 | $37.49 | $36.37 | $36.54 | $36.54 | 17,290 |
| 2023-08-01 | $36.54 | $36.95 | $36.52 | $36.71 | $36.71 | 23,290 |
| 2023-07-31 | $36.91 | $37.12 | $36.83 | $36.84 | $36.84 | 12,929 |
| 2023-07-28 | $36.89 | $37.12 | $36.89 | $36.94 | $36.94 | 17,085 |
| 2023-07-27 | $37.02 | $37.29 | $36.75 | $36.79 | $36.79 | 11,744 |
| 2023-07-26 | $36.60 | $37.04 | $36.60 | $37.04 | $37.04 | 11,991 |
| 2023-07-25 | $36.51 | $36.91 | $36.51 | $36.76 | $36.76 | 5,500 |
| 2023-07-24 | $36.68 | $36.78 | $36.60 | $36.70 | $36.70 | 4,901 |
| 2023-07-21 | $36.49 | $36.88 | $36.40 | $36.79 | $36.79 | 9,461 |
| 2023-07-20 | $36.33 | $36.42 | $36.25 | $36.29 | $36.29 | 3,224 |
| 2023-07-19 | $36.31 | $36.50 | $36.27 | $36.45 | $36.45 | 5,726 |
| 2023-07-18 | $36.14 | $36.32 | $36.14 | $36.24 | $36.24 | 3,313 |
| 2023-07-17 | $36.06 | $36.21 | $35.98 | $36.17 | $36.17 | 4,463 |
| 2023-07-14 | $36.11 | $36.28 | $35.70 | $36.16 | $36.16 | 31,804 |
| 2023-07-13 | $36.18 | $36.25 | $36.17 | $36.24 | $36.24 | 2,639 |
| 2023-07-12 | $35.92 | $36.15 | $35.92 | $35.98 | $35.98 | 5,469 |
| 2023-07-11 | $35.24 | $35.51 | $35.24 | $35.51 | $35.51 | 5,592 |
| 2023-07-10 | $34.82 | $35.29 | $34.82 | $35.19 | $35.19 | 6,562 |
| 2023-07-07 | $34.76 | $35.20 | $34.76 | $34.87 | $34.87 | 209,280 |
| 2023-07-06 | $34.80 | $34.93 | $34.66 | $34.70 | $34.70 | 5,245 |
| 2023-07-05 | $34.68 | $35.25 | $34.68 | $35.18 | $35.18 | 7,547 |
| 2023-07-03 | $35.61 | $35.64 | $35.46 | $35.64 | $35.64 | 5,966 |
| 2023-06-30 | $35.52 | $35.80 | $35.32 | $35.77 | $35.77 | 4,953 |
| 2023-06-29 | $35.05 | $35.22 | $34.96 | $35.20 | $35.20 | 5,647 |
| 2023-06-28 | $35.17 | $35.26 | $35.06 | $35.21 | $35.21 | 6,798 |
| 2023-06-27 | $34.93 | $35.19 | $34.84 | $35.18 | $35.18 | 5,593 |
| 2023-06-26 | $34.74 | $34.97 | $34.74 | $34.85 | $34.85 | 6,349 |
| 2023-06-23 | $34.75 | $34.92 | $34.28 | $34.74 | $34.74 | 37,547 |
| 2023-06-22 | $35.03 | $35.11 | $35.00 | $35.03 | $35.03 | 8,688 |
| 2023-06-21 | $35.01 | $35.33 | $35.01 | $35.22 | $35.22 | 5,780 |
| 2023-06-20 | $35.06 | $35.29 | $35.05 | $35.18 | $35.18 | 13,238 |
| 2023-06-16 | $36.09 | $36.31 | $35.98 | $35.98 | $35.78 | 14,068 |
| 2023-06-15 | $35.64 | $36.21 | $35.60 | $36.12 | $35.92 | 4,141 |
| 2023-06-14 | $35.82 | $35.96 | $35.57 | $35.75 | $35.55 | 12,379 |
| 2023-06-13 | $35.45 | $35.82 | $35.45 | $35.73 | $35.53 | 17,353 |
| 2023-06-12 | $35.31 | $35.46 | $35.25 | $35.45 | $35.26 | 7,604 |
| 2023-06-09 | $35.28 | $35.42 | $35.21 | $35.27 | $35.08 | 5,788 |
| 2023-06-08 | $35.29 | $35.42 | $35.28 | $35.36 | $35.17 | 5,348 |
| 2023-06-07 | $35.27 | $35.41 | $35.27 | $35.30 | $35.11 | 4,973 |
| 2023-06-06 | $35.20 | $35.43 | $35.11 | $35.33 | $35.14 | 3,909 |
| 2023-06-05 | $35.08 | $35.26 | $34.93 | $35.11 | $34.92 | 9,655 |
| 2023-06-02 | $34.73 | $35.10 | $34.73 | $35.10 | $34.91 | 4,791 |
| 2023-06-01 | $34.20 | $34.58 | $34.08 | $34.58 | $34.39 | 7,704 |
| 2023-05-31 | $34.25 | $34.25 | $33.78 | $34.15 | $33.96 | 13,663 |
| 2023-05-30 | $34.56 | $34.56 | $34.21 | $34.36 | $34.17 | 9,150 |
| 2023-05-26 | $34.21 | $34.50 | $34.17 | $34.41 | $34.22 | 7,172 |
| 2023-05-25 | $34.11 | $34.18 | $33.95 | $34.18 | $33.99 | 5,331 |
| 2023-05-24 | $34.28 | $34.28 | $34.01 | $34.03 | $33.84 | 7,615 |
| 2023-05-23 | $34.94 | $35.01 | $34.61 | $34.72 | $34.53 | 3,795 |
| 2023-05-22 | $35.11 | $35.40 | $35.04 | $35.26 | $35.06 | 81,621 |
| 2023-05-19 | $35.19 | $35.32 | $35.06 | $35.16 | $34.97 | 25,462 |
| 2023-05-18 | $34.88 | $35.07 | $34.79 | $35.05 | $34.86 | 6,599 |
| 2023-05-17 | $35.02 | $35.12 | $34.87 | $35.03 | $34.84 | 2,252 |
| 2023-05-16 | $35.32 | $35.32 | $34.96 | $34.96 | $34.77 | 7,268 |
| 2023-05-15 | $35.42 | $35.50 | $35.40 | $35.50 | $35.31 | 4,270 |
| 2023-05-12 | $35.35 | $35.45 | $35.12 | $35.20 | $35.01 | 5,759 |
| 2023-05-11 | $35.34 | $35.34 | $35.03 | $35.29 | $35.10 | 9,189 |
| 2023-05-10 | $35.50 | $35.50 | $35.17 | $35.39 | $35.20 | 5,746 |
| 2023-05-09 | $35.27 | $35.49 | $35.27 | $35.35 | $35.16 | 7,441 |
| 2023-05-08 | $35.57 | $35.60 | $35.38 | $35.44 | $35.25 | 12,091 |
| 2023-05-05 | $35.38 | $35.64 | $35.38 | $35.64 | $35.45 | 1,652 |
| 2023-05-04 | $35.12 | $35.31 | $35.10 | $35.22 | $35.03 | 3,790 |
| 2023-05-03 | $35.13 | $35.49 | $35.05 | $35.21 | $35.02 | 16,376 |
| 2023-05-02 | $34.89 | $34.97 | $34.61 | $34.97 | $34.78 | 7,164 |
| 2023-05-01 | $35.07 | $35.35 | $35.05 | $35.21 | $35.02 | 6,364 |
| 2023-04-28 | $34.80 | $35.24 | $34.80 | $35.15 | $34.96 | 10,104 |
| 2023-04-27 | $34.36 | $34.84 | $34.36 | $34.80 | $34.61 | 7,621 |
| 2023-04-26 | $34.36 | $34.52 | $34.24 | $34.24 | $34.05 | 4,179 |
| 2023-04-25 | $34.87 | $34.93 | $34.50 | $34.56 | $34.37 | 10,409 |
| 2023-04-24 | $35.10 | $35.35 | $35.08 | $35.33 | $35.14 | 16,944 |
| 2023-04-21 | $34.86 | $35.14 | $34.86 | $35.14 | $34.95 | 4,745 |
| 2023-04-20 | $34.56 | $34.88 | $34.50 | $34.71 | $34.52 | 4,132 |
| 2023-04-19 | $34.67 | $34.77 | $34.66 | $34.74 | $34.55 | 3,010 |
| 2023-04-18 | $35.01 | $35.10 | $34.77 | $34.95 | $34.76 | 4,356 |
| 2023-04-17 | $34.79 | $35.01 | $34.59 | $34.83 | $34.64 | 13,029 |
| 2023-04-14 | $34.96 | $35.19 | $34.75 | $34.76 | $34.57 | 3,362 |
| 2023-04-13 | $34.90 | $35.12 | $34.77 | $35.01 | $34.82 | 6,282 |
| 2023-04-12 | $34.92 | $34.97 | $34.61 | $34.75 | $34.56 | 3,080 |
| 2023-04-11 | $34.57 | $34.75 | $34.50 | $34.75 | $34.56 | 11,329 |
| 2023-04-10 | $34.11 | $34.47 | $34.11 | $34.47 | $34.28 | 4,023 |
| 2023-04-06 | $34.30 | $34.38 | $34.11 | $34.38 | $34.19 | 10,368 |
| 2023-04-05 | $34.44 | $34.50 | $34.21 | $34.36 | $34.17 | 13,360 |
| 2023-04-04 | $34.90 | $34.97 | $34.59 | $34.61 | $34.42 | 3,805 |
| 2023-04-03 | $34.88 | $35.12 | $34.72 | $34.97 | $34.78 | 23,129 |
| 2023-03-31 | $34.79 | $35.00 | $34.79 | $34.98 | $34.79 | 7,221 |
| 2023-03-30 | $34.64 | $34.95 | $34.52 | $34.68 | $34.49 | 4,116 |
| 2023-03-29 | $34.26 | $34.38 | $34.11 | $34.38 | $34.19 | 1,764 |
| 2023-03-28 | $33.82 | $34.12 | $33.82 | $33.98 | $33.79 | 7,932 |
| 2023-03-27 | $33.77 | $34.09 | $33.71 | $33.82 | $33.64 | 7,830 |
| 2023-03-24 | $33.18 | $33.64 | $33.14 | $33.59 | $33.59 | 5,120 |
| 2023-03-23 | $33.74 | $33.94 | $33.38 | $33.50 | $33.50 | 3,486 |
| 2023-03-22 | $33.84 | $34.15 | $33.50 | $33.50 | $33.50 | 5,467 |
| 2023-03-21 | $34.05 | $34.11 | $33.66 | $33.91 | $33.91 | 3,958 |
| 2023-03-20 | $33.44 | $33.83 | $33.44 | $33.69 | $33.69 | 3,748 |
| 2023-03-17 | $33.56 | $33.56 | $33.17 | $33.24 | $33.22 | 10,214 |
| 2023-03-16 | $33.09 | $33.84 | $33.09 | $33.82 | $33.80 | 5,094 |
| 2023-03-15 | $33.31 | $33.43 | $32.91 | $33.27 | $33.25 | 8,123 |
| 2023-03-14 | $33.89 | $34.11 | $33.61 | $33.91 | $33.89 | 6,259 |
| 2023-03-13 | $33.18 | $33.71 | $33.18 | $33.46 | $33.46 | 8,082 |
| 2023-03-10 | $33.84 | $33.85 | $33.34 | $33.34 | $33.34 | 6,014 |
| 2023-03-09 | $34.27 | $34.34 | $33.83 | $33.83 | $33.83 | 5,313 |
| 2023-03-08 | $34.12 | $34.43 | $34.12 | $34.43 | $34.43 | 10,115 |
| 2023-03-07 | $34.59 | $34.59 | $33.87 | $33.98 | $33.98 | 38,681 |
| 2023-03-06 | $34.87 | $35.06 | $34.63 | $34.66 | $34.66 | 13,966 |
| 2023-03-03 | $34.76 | $34.99 | $34.64 | $34.90 | $34.90 | 5,095 |
| 2023-03-02 | $34.19 | $34.65 | $34.19 | $34.65 | $34.65 | 10,561 |
| 2023-03-01 | $34.46 | $34.52 | $34.24 | $34.47 | $34.47 | 6,048 |
| 2023-02-28 | $34.53 | $34.82 | $34.42 | $34.42 | $34.42 | 6,337 |
| 2023-02-27 | $34.84 | $35.06 | $34.69 | $34.71 | $34.71 | 10,471 |
| 2023-02-24 | $34.51 | $34.63 | $34.30 | $34.62 | $34.62 | 5,734 |
| 2023-02-23 | $34.81 | $34.92 | $34.61 | $34.83 | $34.83 | 3,928 |
| 2023-02-22 | $34.95 | $34.97 | $34.68 | $34.88 | $34.88 | 25,565 |
| 2023-02-21 | $35.28 | $35.28 | $34.92 | $34.93 | $34.93 | 16,456 |
| 2023-02-17 | $35.29 | $35.68 | $35.14 | $35.68 | $35.68 | 29,417 |
| 2023-02-16 | $35.31 | $35.63 | $35.05 | $35.27 | $35.27 | 7,658 |
| 2023-02-15 | $35.39 | $35.65 | $35.29 | $35.62 | $35.62 | 6,219 |
| 2023-02-14 | $35.60 | $35.85 | $35.34 | $35.85 | $35.85 | 7,248 |
| 2023-02-13 | $35.32 | $35.79 | $35.22 | $35.61 | $35.61 | 95,085 |
| 2023-02-10 | $35.23 | $35.42 | $35.08 | $35.40 | $35.40 | 13,234 |
| 2023-02-09 | $35.87 | $35.92 | $35.19 | $35.21 | $35.21 | 12,802 |
| 2023-02-08 | $35.99 | $35.99 | $35.52 | $35.69 | $35.69 | 5,693 |
| 2023-02-07 | $35.74 | $36.03 | $35.34 | $36.03 | $36.03 | 9,174 |
| 2023-02-06 | $35.94 | $35.94 | $35.52 | $35.85 | $35.85 | 105,476 |
| 2023-02-03 | $36.31 | $36.36 | $36.01 | $36.09 | $36.09 | 4,105 |
| 2023-02-02 | $36.50 | $36.88 | $36.44 | $36.59 | $36.59 | 85,554 |
| 2023-02-01 | $35.48 | $36.00 | $35.27 | $35.95 | $35.95 | 10,742 |
| 2023-01-31 | $34.99 | $35.56 | $34.99 | $35.56 | $35.56 | 2,855 |
| 2023-01-30 | $35.30 | $35.30 | $34.92 | $34.92 | $34.92 | 5,192 |
| 2023-01-27 | $35.18 | $35.48 | $35.02 | $35.48 | $35.48 | 8,256 |
| 2023-01-26 | $35.35 | $35.39 | $35.04 | $35.34 | $35.34 | 12,317 |
| 2023-01-25 | $34.96 | $35.33 | $34.76 | $35.33 | $35.33 | 7,612 |
| 2023-01-24 | $34.87 | $35.29 | $34.36 | $35.04 | $35.04 | 14,832 |
| 2023-01-23 | $34.72 | $35.16 | $34.54 | $35.14 | $35.14 | 11,620 |
| 2023-01-20 | $34.53 | $34.91 | $31.83 | $34.81 | $34.81 | 14,592 |
| 2023-01-19 | $34.84 | $35.20 | $34.50 | $34.74 | $34.74 | 17,325 |
| 2023-01-18 | $35.50 | $35.69 | $34.84 | $34.84 | $34.84 | 11,898 |
| 2023-01-17 | $35.38 | $35.50 | $35.20 | $35.30 | $35.30 | 5,739 |
| 2023-01-13 | $34.99 | $35.43 | $34.99 | $35.43 | $35.43 | 5,808 |
| 2023-01-12 | $35.24 | $35.47 | $34.82 | $35.16 | $35.16 | 7,375 |
| 2023-01-11 | $34.72 | $35.24 | $34.72 | $35.02 | $35.02 | 7,143 |
| 2023-01-10 | $34.33 | $34.60 | $34.33 | $34.53 | $34.53 | 3,426 |
| 2023-01-09 | $34.25 | $34.60 | $34.18 | $34.38 | $34.38 | 4,690 |
| 2023-01-06 | $33.67 | $34.16 | $33.56 | $34.15 | $34.15 | 5,349 |
| 2023-01-05 | $33.42 | $33.58 | $33.13 | $33.13 | $33.13 | 12,162 |
| 2023-01-04 | $33.28 | $33.77 | $33.28 | $33.77 | $33.77 | 8,586 |
| 2023-01-03 | $32.99 | $33.28 | $32.80 | $32.88 | $32.88 | 12,686 |
| 2022-12-30 | $33.11 | $33.11 | $32.65 | $32.65 | $32.65 | 13,643 |
| 2022-12-29 | $33.01 | $33.41 | $32.91 | $33.40 | $33.40 | 41,201 |
| 2022-12-28 | $33.03 | $33.16 | $32.61 | $32.88 | $32.88 | 18,704 |
| 2022-12-27 | $32.92 | $33.16 | $32.64 | $32.79 | $32.79 | 14,116 |
| 2022-12-23 | $32.71 | $33.07 | $32.63 | $33.00 | $33.00 | 7,703 |
| 2022-12-22 | $32.98 | $32.98 | $32.38 | $32.61 | $32.61 | 14,089 |
| 2022-12-21 | $32.77 | $33.20 | $32.67 | $33.20 | $33.20 | 6,628 |
| 2022-12-20 | $32.65 | $32.90 | $32.45 | $32.45 | $32.45 | 14,598 |
| 2022-12-19 | $32.76 | $33.80 | $32.50 | $32.65 | $32.65 | 11,552 |
| 2022-12-16 | $33.01 | $33.15 | $32.69 | $32.75 | $32.68 | 17,998 |
| 2022-12-15 | $33.11 | $33.81 | $33.11 | $33.28 | $33.21 | 53,382 |
| 2022-12-14 | $34.38 | $34.70 | $33.96 | $34.31 | $34.23 | 7,085 |
| 2022-12-13 | $34.95 | $34.95 | $34.21 | $34.37 | $34.29 | 10,798 |
| 2022-12-12 | $33.74 | $33.92 | $33.58 | $33.92 | $33.85 | 13,898 |
| 2022-12-09 | $33.62 | $34.00 | $33.57 | $33.71 | $33.71 | 4,716 |
| 2022-12-08 | $33.30 | $33.72 | $33.27 | $33.52 | $33.52 | 15,403 |
| 2022-12-07 | $33.42 | $33.60 | $33.37 | $33.53 | $33.53 | 43,285 |
| 2022-12-06 | $33.59 | $33.73 | $33.09 | $33.35 | $33.35 | 10,058 |
| 2022-12-05 | $33.90 | $34.00 | $33.00 | $33.46 | $33.46 | 9,674 |
| 2022-12-02 | $33.84 | $34.28 | $33.64 | $34.11 | $34.11 | 37,236 |
| 2022-12-01 | $34.05 | $34.45 | $33.98 | $34.10 | $34.10 | 11,211 |
| 2022-11-30 | $32.93 | $33.65 | $32.69 | $33.59 | $33.59 | 9,144 |
| 2022-11-29 | $32.98 | $33.06 | $32.69 | $32.84 | $32.84 | 16,578 |
| 2022-11-28 | $33.72 | $33.80 | $33.00 | $33.09 | $33.09 | 15,448 |
| 2022-11-25 | $33.79 | $34.10 | $33.79 | $34.10 | $34.10 | 6,996 |
| 2022-11-23 | $33.37 | $33.67 | $33.37 | $33.57 | $33.57 | 2,444 |
| 2022-11-22 | $33.28 | $33.48 | $33.12 | $33.30 | $33.30 | 19,099 |
| 2022-11-21 | $33.03 | $33.20 | $32.99 | $33.11 | $33.11 | 18,422 |
| 2022-11-18 | $33.00 | $33.14 | $32.81 | $33.02 | $33.02 | 30,407 |
| 2022-11-17 | $32.72 | $32.86 | $31.43 | $32.68 | $32.68 | 21,838 |
| 2022-11-16 | $33.58 | $33.66 | $33.25 | $33.42 | $33.42 | 25,782 |
| 2022-11-15 | $33.76 | $33.99 | $33.29 | $33.29 | $33.29 | 8,939 |
| 2022-11-14 | $33.61 | $33.87 | $33.51 | $33.55 | $33.55 | 117,811 |
| 2022-11-11 | $33.38 | $33.86 | $33.28 | $33.60 | $33.60 | 9,620 |
| 2022-11-10 | $32.28 | $33.24 | $31.43 | $33.22 | $33.22 | 18,207 |
| 2022-11-09 | $31.29 | $31.36 | $31.08 | $31.34 | $31.34 | 2,305 |
| 2022-11-08 | $31.26 | $31.64 | $31.17 | $31.38 | $31.38 | 17,866 |
| 2022-11-07 | $30.86 | $31.17 | $30.72 | $31.17 | $31.17 | 14,878 |
| 2022-11-04 | $30.53 | $30.71 | $30.36 | $30.64 | $30.64 | 10,903 |
| 2022-11-03 | $29.70 | $30.02 | $29.02 | $29.80 | $29.80 | 21,922 |
| 2022-11-02 | $30.89 | $31.26 | $30.32 | $30.32 | $30.32 | 14,879 |
| 2022-11-01 | $31.22 | $31.25 | $30.77 | $30.93 | $30.93 | 13,833 |
| 2022-10-31 | $30.90 | $31.01 | $30.75 | $30.84 | $30.84 | 11,438 |
| 2022-10-28 | $30.66 | $31.59 | $30.66 | $31.27 | $31.27 | 9,192 |
| 2022-10-27 | $30.79 | $31.10 | $30.68 | $30.68 | $30.68 | 11,131 |
| 2022-10-26 | $30.42 | $30.93 | $30.42 | $30.71 | $30.71 | 11,794 |
| 2022-10-25 | $29.84 | $30.46 | $29.84 | $30.35 | $30.35 | 7,531 |
| 2022-10-24 | $29.44 | $29.75 | $29.41 | $29.69 | $29.69 | 17,354 |
| 2022-10-21 | $28.62 | $29.22 | $28.40 | $29.22 | $29.22 | 12,456 |
| 2022-10-20 | $29.21 | $29.32 | $28.69 | $28.85 | $28.85 | 17,487 |
| 2022-10-19 | $29.54 | $29.54 | $28.97 | $29.31 | $29.31 | 6,487 |
| 2022-10-18 | $30.02 | $30.08 | $29.57 | $29.90 | $29.90 | 8,194 |
| 2022-10-17 | $29.49 | $29.49 | $29.30 | $29.45 | $29.45 | 7,376 |
| 2022-10-14 | $29.26 | $29.38 | $28.45 | $28.60 | $28.60 | 10,941 |
| 2022-10-13 | $29.00 | $29.00 | $27.82 | $28.84 | $28.84 | 8,556 |
| 2022-10-12 | $28.72 | $28.81 | $28.40 | $28.54 | $28.54 | 36,036 |
| 2022-10-11 | $28.98 | $29.06 | $28.64 | $28.70 | $28.70 | 20,076 |
| 2022-10-10 | $29.34 | $29.34 | $28.93 | $29.15 | $29.15 | 4,441 |
| 2022-10-07 | $29.98 | $29.98 | $29.01 | $29.27 | $29.27 | 11,145 |
| 2022-10-06 | $30.27 | $30.39 | $30.00 | $30.00 | $30.00 | 8,230 |
| 2022-10-05 | $30.28 | $30.47 | $30.08 | $30.45 | $30.45 | 17,367 |
| 2022-10-04 | $30.39 | $30.75 | $30.39 | $30.70 | $30.70 | 19,580 |
| 2022-10-03 | $29.14 | $29.95 | $28.99 | $29.95 | $29.95 | 25,961 |
| 2022-09-30 | $28.74 | $29.16 | $28.67 | $28.72 | $28.72 | 23,427 |
| 2022-09-29 | $28.67 | $28.92 | $28.48 | $28.54 | $28.54 | 17,245 |
| 2022-09-28 | $28.58 | $29.30 | $28.58 | $29.30 | $29.30 | 128,065 |
| 2022-09-27 | $28.88 | $29.04 | $28.19 | $28.37 | $28.37 | 22,448 |
| 2022-09-26 | $28.99 | $29.17 | $28.73 | $28.75 | $28.75 | 7,843 |
| 2022-09-23 | $29.41 | $29.41 | $29.00 | $29.30 | $29.30 | 14,795 |
| 2022-09-22 | $30.12 | $30.12 | $29.71 | $29.71 | $29.71 | 14,943 |
| 2022-09-21 | $30.54 | $30.96 | $30.16 | $30.16 | $30.16 | 15,312 |
| 2022-09-20 | $30.30 | $30.44 | $30.13 | $30.26 | $30.26 | 13,380 |
| 2022-09-19 | $30.46 | $30.94 | $30.20 | $30.91 | $30.91 | 10,147 |
| 2022-09-16 | $30.78 | $31.13 | $30.69 | $31.13 | $31.13 | 11,787 |
| 2022-09-15 | $31.48 | $31.75 | $31.19 | $31.19 | $31.19 | 5,743 |
| 2022-09-14 | $31.74 | $31.82 | $31.47 | $31.51 | $31.51 | 4,288 |
| 2022-09-13 | $32.46 | $32.46 | $31.81 | $31.81 | $31.81 | 5,160 |
| 2022-09-12 | $32.97 | $33.17 | $32.95 | $33.16 | $33.16 | 8,816 |
| 2022-09-09 | $32.48 | $32.78 | $32.46 | $32.52 | $32.52 | 14,790 |
| 2022-09-08 | $31.60 | $32.50 | $31.60 | $32.01 | $32.01 | 11,958 |
| 2022-09-07 | $31.25 | $32.00 | $31.25 | $32.00 | $32.00 | 6,855 |
| 2022-09-06 | $31.39 | $31.50 | $31.13 | $31.22 | $31.22 | 15,655 |
| 2022-09-02 | $31.77 | $31.94 | $31.24 | $31.35 | $31.35 | 10,381 |
| 2022-09-01 | $31.36 | $31.50 | $31.16 | $31.50 | $31.50 | 24,051 |
| 2022-08-31 | $32.04 | $32.04 | $31.68 | $31.70 | $31.70 | 14,819 |
| 2022-08-30 | $32.34 | $32.45 | $31.89 | $32.00 | $32.00 | 17,732 |
| 2022-08-29 | $32.10 | $32.31 | $32.07 | $32.10 | $32.10 | 22,073 |
| 2022-08-26 | $33.49 | $33.50 | $32.39 | $32.39 | $32.39 | 10,835 |
| 2022-08-25 | $33.18 | $33.44 | $33.02 | $33.41 | $33.41 | 15,695 |
| 2022-08-24 | $33.05 | $33.18 | $32.98 | $33.10 | $33.10 | 10,957 |
| 2022-08-23 | $33.13 | $33.34 | $32.97 | $33.01 | $33.01 | 12,167 |
| 2022-08-22 | $33.63 | $33.63 | $33.20 | $33.20 | $33.20 | 13,409 |
| 2022-08-19 | $34.28 | $34.28 | $33.93 | $34.03 | $34.03 | 4,991 |
| 2022-08-18 | $34.67 | $34.67 | $34.03 | $34.54 | $34.54 | 9,086 |
| 2022-08-17 | $34.56 | $34.80 | $34.51 | $34.65 | $34.65 | 11,014 |
| 2022-08-16 | $34.79 | $34.99 | $34.62 | $34.82 | $34.82 | 70,071 |
| 2022-08-15 | $34.85 | $34.98 | $34.77 | $34.93 | $34.93 | 9,622 |
| 2022-08-12 | $34.55 | $34.92 | $34.55 | $34.85 | $34.85 | 5,380 |
| 2022-08-11 | $34.79 | $34.89 | $34.50 | $34.50 | $34.50 | 5,467 |
| 2022-08-10 | $34.34 | $34.75 | $34.34 | $34.58 | $34.58 | 53,535 |
| 2022-08-09 | $33.95 | $33.99 | $33.54 | $33.56 | $33.56 | 5,569 |
| 2022-08-08 | $34.14 | $34.35 | $33.93 | $34.03 | $34.03 | 5,233 |
| 2022-08-05 | $33.91 | $33.91 | $33.66 | $33.89 | $33.89 | 4,635 |
| 2022-08-04 | $34.01 | $34.24 | $34.01 | $34.23 | $34.23 | 21,262 |
| 2022-08-03 | $33.88 | $34.03 | $33.74 | $33.93 | $33.93 | 13,372 |
| 2022-08-02 | $34.00 | $34.15 | $33.86 | $33.86 | $33.86 | 10,976 |
| 2022-08-01 | $34.23 | $34.32 | $34.03 | $34.21 | $34.21 | 19,320 |
| 2022-07-29 | $33.88 | $34.34 | $33.85 | $34.29 | $34.29 | 14,298 |
| 2022-07-28 | $33.19 | $33.75 | $33.07 | $33.67 | $33.67 | 23,188 |
| 2022-07-27 | $32.70 | $33.17 | $32.63 | $32.90 | $32.90 | 19,477 |
| 2022-07-26 | $32.48 | $32.55 | $32.31 | $32.50 | $32.50 | 8,762 |
| 2022-07-25 | $32.72 | $32.74 | $32.58 | $32.65 | $32.65 | 8,200 |
| 2022-07-22 | $32.80 | $32.96 | $32.52 | $32.63 | $32.63 | 7,092 |
| 2022-07-21 | $32.11 | $32.61 | $32.11 | $32.61 | $32.61 | 25,979 |
| 2022-07-20 | $31.87 | $32.04 | $31.80 | $31.93 | $31.93 | 5,030 |
| 2022-07-19 | $31.37 | $31.83 | $31.29 | $31.83 | $31.83 | 9,004 |
| 2022-07-18 | $31.48 | $31.48 | $30.92 | $30.94 | $30.94 | 12,304 |
| 2022-07-15 | $30.90 | $31.30 | $30.90 | $31.16 | $31.16 | 6,456 |
| 2022-07-14 | $30.51 | $30.71 | $30.27 | $30.67 | $30.67 | 20,436 |
| 2022-07-13 | $30.82 | $31.14 | $30.75 | $31.04 | $31.04 | 54,984 |
| 2022-07-12 | $31.43 | $31.55 | $31.07 | $31.18 | $31.18 | 24,202 |
| 2022-07-11 | $31.47 | $31.60 | $31.34 | $31.45 | $31.45 | 10,468 |
| 2022-07-08 | $31.78 | $31.94 | $31.62 | $31.73 | $31.73 | 38,900 |
| 2022-07-07 | $31.62 | $31.88 | $31.62 | $31.79 | $31.79 | 3,530 |
| 2022-07-06 | $31.28 | $31.55 | $31.26 | $31.42 | $31.42 | 10,389 |
| 2022-07-05 | $31.00 | $31.20 | $30.71 | $31.19 | $31.19 | 27,922 |
| 2022-07-01 | $30.92 | $31.43 | $30.92 | $31.43 | $31.43 | 6,713 |
| 2022-06-30 | $31.00 | $31.23 | $30.57 | $31.05 | $31.05 | 9,160 |
| 2022-06-29 | $31.99 | $31.99 | $31.00 | $31.21 | $31.21 | 11,667 |
| 2022-06-28 | $31.72 | $31.83 | $31.10 | $31.10 | $31.10 | 19,178 |
| 2022-06-27 | $31.83 | $31.83 | $31.58 | $31.64 | $31.64 | 5,000 |
| 2022-06-24 | $31.19 | $31.77 | $31.19 | $31.68 | $31.68 | 12,219 |
| 2022-06-23 | $30.44 | $30.70 | $30.33 | $30.70 | $30.70 | 15,608 |
| 2022-06-22 | $30.00 | $30.50 | $29.91 | $30.35 | $30.35 | 16,149 |
| 2022-06-21 | $30.50 | $30.50 | $30.21 | $30.21 | $30.21 | 19,728 |
| 2022-06-17 | $30.29 | $30.59 | $30.21 | $30.30 | $30.16 | 29,066 |
| 2022-06-16 | $30.41 | $30.41 | $30.12 | $30.27 | $30.13 | 18,047 |
| 2022-06-15 | $31.15 | $31.20 | $30.74 | $31.14 | $30.99 | 11,154 |
| 2022-06-14 | $31.14 | $31.14 | $30.54 | $30.69 | $30.54 | 52,206 |
| 2022-06-13 | $31.48 | $31.61 | $31.07 | $31.10 | $30.95 | 19,715 |
| 2022-06-10 | $32.69 | $32.69 | $32.25 | $32.30 | $32.15 | 17,064 |
| 2022-06-09 | $33.66 | $33.76 | $33.29 | $33.31 | $33.15 | 43,891 |
| 2022-06-08 | $34.06 | $34.06 | $33.73 | $33.73 | $33.57 | 5,350 |
| 2022-06-07 | $33.89 | $34.36 | $33.89 | $34.33 | $34.17 | 2,505 |
| 2022-06-06 | $34.49 | $34.49 | $34.08 | $34.18 | $34.02 | 35,614 |
| 2022-06-03 | $34.23 | $34.27 | $34.05 | $34.12 | $33.96 | 44,209 |
| 2022-06-02 | $33.86 | $34.63 | $33.77 | $34.51 | $34.35 | 17,361 |
| 2022-06-01 | $34.14 | $34.14 | $33.44 | $33.51 | $33.35 | 14,107 |
| 2022-05-31 | $34.12 | $34.12 | $33.77 | $34.02 | $33.86 | 8,099 |
| 2022-05-27 | $33.84 | $34.24 | $33.84 | $34.17 | $34.01 | 11,282 |
| 2022-05-26 | $33.29 | $33.71 | $33.29 | $33.60 | $33.44 | 6,524 |
| 2022-05-25 | $33.15 | $33.41 | $32.99 | $33.33 | $33.17 | 18,950 |
| 2022-05-24 | $33.36 | $33.45 | $32.98 | $33.32 | $33.16 | 9,983 |
| 2022-05-23 | $33.46 | $33.59 | $33.24 | $33.46 | $33.30 | 17,311 |
| 2022-05-20 | $33.24 | $33.33 | $32.58 | $33.05 | $32.89 | 12,312 |
| 2022-05-19 | $32.54 | $33.09 | $32.54 | $32.92 | $32.76 | 9,087 |
| 2022-05-18 | $33.20 | $33.20 | $32.46 | $32.53 | $32.38 | 15,655 |
| 2022-05-17 | $33.51 | $33.60 | $33.27 | $33.59 | $33.43 | 28,838 |
| 2022-05-16 | $33.03 | $33.07 | $32.80 | $32.96 | $32.80 | 15,921 |
| 2022-05-13 | $32.78 | $33.20 | $32.78 | $33.09 | $32.93 | 9,812 |
| 2022-05-12 | $32.05 | $32.45 | $31.95 | $32.29 | $32.14 | 17,251 |
| 2022-05-11 | $32.47 | $32.83 | $32.19 | $32.19 | $32.04 | 13,859 |
| 2022-05-10 | $33.07 | $33.07 | $32.22 | $32.47 | $32.32 | 12,148 |
| 2022-05-09 | $32.64 | $32.79 | $32.33 | $32.39 | $32.24 | 14,647 |
| 2022-05-06 | $33.37 | $33.37 | $32.82 | $33.08 | $32.92 | 19,538 |
| 2022-05-05 | $34.67 | $34.67 | $33.65 | $33.73 | $33.57 | 8,397 |
| 2022-05-04 | $33.95 | $35.00 | $33.91 | $35.00 | $34.83 | 14,711 |
| 2022-05-03 | $33.95 | $34.13 | $33.89 | $33.99 | $33.83 | 11,725 |
| 2022-05-02 | $34.08 | $34.24 | $33.54 | $33.97 | $33.81 | 26,800 |
| 2022-04-29 | $34.83 | $35.03 | $34.11 | $34.15 | $33.99 | 13,744 |
| 2022-04-28 | $34.59 | $34.97 | $34.37 | $34.89 | $34.72 | 9,155 |
| 2022-04-27 | $34.19 | $34.56 | $34.19 | $34.29 | $34.13 | 19,546 |
| 2022-04-26 | $34.93 | $34.96 | $34.19 | $34.23 | $34.07 | 12,629 |
| 2022-04-25 | $34.99 | $35.17 | $34.59 | $35.14 | $34.97 | 24,209 |
| 2022-04-22 | $35.85 | $35.92 | $35.25 | $35.29 | $35.12 | 12,222 |
| 2022-04-21 | $36.60 | $36.63 | $35.86 | $35.86 | $35.69 | 8,151 |
| 2022-04-20 | $35.96 | $36.37 | $35.96 | $36.24 | $36.07 | 32,430 |
| 2022-04-19 | $35.25 | $35.71 | $35.20 | $35.71 | $35.54 | 10,604 |
| 2022-04-18 | $35.59 | $35.59 | $35.20 | $35.25 | $35.08 | 21,718 |
| 2022-04-14 | $36.12 | $36.12 | $35.66 | $35.66 | $35.49 | 5,548 |
| 2022-04-13 | $35.59 | $36.07 | $35.54 | $35.98 | $35.81 | 58,554 |
| 2022-04-12 | $35.92 | $36.00 | $35.46 | $35.48 | $35.31 | 10,411 |
| 2022-04-11 | $36.20 | $36.20 | $35.83 | $35.84 | $35.67 | 8,455 |
| 2022-04-08 | $36.53 | $36.66 | $36.46 | $36.48 | $36.31 | 11,737 |
| 2022-04-07 | $36.26 | $36.68 | $36.17 | $36.66 | $36.49 | 9,047 |
| 2022-04-06 | $36.14 | $36.30 | $36.00 | $36.29 | $36.12 | 15,571 |
| 2022-04-05 | $36.89 | $37.02 | $36.50 | $36.59 | $36.42 | 7,061 |
| 2022-04-04 | $36.89 | $37.03 | $36.67 | $36.91 | $36.74 | 26,829 |
| 2022-04-01 | $36.61 | $36.85 | $36.52 | $36.81 | $36.64 | 25,964 |
| 2022-03-31 | $37.05 | $37.09 | $36.52 | $36.52 | $36.35 | 68,250 |
| 2022-03-30 | $37.16 | $37.20 | $36.92 | $37.02 | $36.84 | 11,106 |
| 2022-03-29 | $37.05 | $37.32 | $37.03 | $37.29 | $37.11 | 12,026 |
| 2022-03-28 | $36.43 | $36.60 | $36.28 | $36.55 | $36.38 | 17,828 |
| 2022-03-25 | $36.52 | $36.55 | $36.24 | $36.55 | $36.38 | 11,608 |
| 2022-03-24 | $36.51 | $36.65 | $36.39 | $36.65 | $36.48 | 6,811 |
| 2022-03-23 | $36.82 | $36.82 | $36.48 | $36.52 | $36.35 | 7,735 |
| 2022-03-22 | $36.98 | $37.17 | $36.98 | $37.16 | $36.98 | 6,888 |
| 2022-03-21 | $37.12 | $37.12 | $36.64 | $36.88 | $36.71 | 11,161 |
| 2022-03-18 | $36.52 | $37.22 | $36.50 | $37.20 | $37.00 | 15,896 |
| 2022-03-17 | $36.23 | $36.66 | $36.23 | $36.59 | $36.39 | 28,620 |
| 2022-03-16 | $35.71 | $36.18 | $35.47 | $36.11 | $35.91 | 15,023 |
| 2022-03-15 | $35.25 | $35.42 | $35.13 | $35.41 | $35.22 | 11,622 |
| 2022-03-14 | $35.00 | $35.61 | $35.00 | $35.13 | $34.94 | 20,233 |
| 2022-03-11 | $35.30 | $35.30 | $34.65 | $34.65 | $34.46 | 11,685 |
| 2022-03-10 | $35.03 | $35.11 | $34.84 | $34.99 | $34.80 | 14,267 |
| 2022-03-09 | $35.13 | $35.73 | $35.10 | $35.61 | $35.42 | 13,166 |
| 2022-03-08 | $34.58 | $35.04 | $34.17 | $34.30 | $34.11 | 31,355 |
| 2022-03-07 | $35.53 | $35.53 | $34.50 | $34.51 | $34.32 | 30,402 |
| 2022-03-04 | $35.77 | $35.80 | $35.39 | $35.59 | $35.40 | 15,532 |
| 2022-03-03 | $36.57 | $36.66 | $36.18 | $36.35 | $36.15 | 10,015 |
| 2022-03-02 | $36.27 | $36.67 | $36.13 | $36.52 | $36.32 | 15,421 |
| 2022-03-01 | $36.80 | $36.86 | $36.10 | $36.37 | $36.17 | 19,472 |
| 2022-02-28 | $36.78 | $36.97 | $36.47 | $36.72 | $36.51 | 7,948 |
| 2022-02-25 | $36.58 | $37.20 | $36.50 | $37.12 | $36.92 | 12,294 |
| 2022-02-24 | $35.11 | $36.31 | $35.04 | $36.22 | $36.02 | 26,635 |
| 2022-02-23 | $36.84 | $36.84 | $36.10 | $36.22 | $36.02 | 12,959 |
| 2022-02-22 | $36.61 | $36.79 | $36.34 | $36.41 | $36.21 | 30,128 |
| 2022-02-18 | $36.96 | $37.09 | $36.76 | $36.84 | $36.64 | 9,486 |
| 2022-02-17 | $37.09 | $37.26 | $36.76 | $36.79 | $36.59 | 28,279 |
| 2022-02-16 | $37.17 | $37.33 | $36.96 | $37.33 | $37.13 | 14,091 |
| 2022-02-15 | $37.29 | $37.50 | $37.15 | $37.31 | $37.11 | 13,198 |
| 2022-02-14 | $36.90 | $36.98 | $36.54 | $36.77 | $36.57 | 12,687 |
| 2022-02-11 | $37.64 | $37.78 | $36.85 | $36.90 | $36.70 | 51,578 |
| 2022-02-10 | $37.88 | $38.32 | $37.57 | $37.63 | $37.42 | 19,347 |
| 2022-02-09 | $38.19 | $38.41 | $38.19 | $38.33 | $38.12 | 19,292 |
| 2022-02-08 | $37.44 | $37.85 | $37.28 | $37.71 | $37.50 | 9,423 |
| 2022-02-07 | $37.73 | $37.84 | $37.50 | $37.52 | $37.31 | 16,863 |
| 2022-02-04 | $37.99 | $38.09 | $37.59 | $37.93 | $37.72 | 19,814 |
| 2022-02-03 | $38.51 | $38.62 | $38.00 | $38.00 | $37.79 | 115,461 |
| 2022-02-02 | $38.81 | $39.03 | $38.77 | $38.96 | $38.75 | 27,079 |
| 2022-02-01 | $38.73 | $38.81 | $38.25 | $38.67 | $38.46 | 28,312 |
| 2022-01-31 | $37.97 | $38.59 | $37.86 | $38.44 | $38.23 | 17,267 |
| 2022-01-28 | $37.31 | $37.80 | $37.01 | $37.77 | $37.56 | 39,891 |
| 2022-01-27 | $37.70 | $37.93 | $37.21 | $37.38 | $37.18 | 23,133 |
| 2022-01-26 | $38.20 | $38.36 | $37.40 | $37.57 | $37.36 | 15,609 |
| 2022-01-25 | $37.91 | $38.05 | $37.44 | $37.75 | $37.54 | 50,170 |
| 2022-01-24 | $38.20 | $38.48 | $37.30 | $38.48 | $38.27 | 62,395 |
| 2022-01-21 | $38.95 | $39.14 | $38.62 | $38.68 | $38.47 | 16,563 |
| 2022-01-20 | $39.76 | $39.92 | $39.17 | $39.18 | $38.97 | 16,375 |
| 2022-01-19 | $39.72 | $39.88 | $39.47 | $39.47 | $39.25 | 9,679 |
| 2022-01-18 | $39.90 | $39.90 | $39.50 | $39.63 | $39.41 | 37,745 |
| 2022-01-14 | $40.75 | $40.75 | $40.02 | $40.25 | $40.03 | 22,508 |
| 2022-01-13 | $41.60 | $41.67 | $40.95 | $40.99 | $40.77 | 7,538 |
| 2022-01-12 | $41.53 | $41.73 | $41.46 | $41.63 | $41.40 | 19,299 |
| 2022-01-11 | $41.14 | $41.29 | $40.83 | $41.21 | $40.98 | 18,802 |
| 2022-01-10 | $41.15 | $41.15 | $40.58 | $40.97 | $40.75 | 21,937 |
| 2022-01-07 | $41.94 | $41.94 | $41.57 | $41.68 | $41.45 | 11,359 |
| 2022-01-06 | $42.09 | $42.16 | $41.93 | $41.97 | $41.74 | 13,718 |
| 2022-01-05 | $42.84 | $43.07 | $42.44 | $42.46 | $42.22 | 9,405 |
| 2022-01-04 | $43.03 | $43.04 | $42.78 | $42.80 | $42.57 | 14,788 |
| 2022-01-03 | $43.54 | $43.54 | $42.78 | $43.08 | $42.84 | 27,624 |
| 2021-12-31 | $43.28 | $43.63 | $43.28 | $43.45 | $43.21 | 9,597 |
| 2021-12-30 | $43.49 | $43.54 | $43.37 | $43.39 | $43.15 | 8,622 |
| 2021-12-29 | $43.43 | $43.60 | $43.36 | $43.52 | $43.28 | 10,158 |
| 2021-12-28 | $43.20 | $43.38 | $43.16 | $43.29 | $43.05 | 15,043 |
| 2021-12-27 | $42.77 | $43.18 | $42.73 | $43.18 | $42.94 | 27,074 |
| 2021-12-23 | $42.42 | $42.75 | $42.42 | $42.68 | $42.45 | 15,315 |
| 2021-12-22 | $41.91 | $42.39 | $41.91 | $42.35 | $42.12 | 7,647 |
| 2021-12-21 | $41.78 | $41.95 | $41.61 | $41.95 | $41.72 | 15,672 |
| 2021-12-20 | $41.48 | $41.56 | $41.13 | $41.43 | $41.20 | 12,452 |
| 2021-12-17 | $42.25 | $42.37 | $41.82 | $41.91 | $41.51 | 42,922 |
| 2021-12-16 | $42.71 | $42.86 | $42.37 | $42.49 | $42.08 | 15,691 |
| 2021-12-15 | $42.00 | $42.69 | $41.90 | $42.60 | $42.19 | 17,788 |
| 2021-12-14 | $42.45 | $42.51 | $41.82 | $41.91 | $41.51 | 22,491 |
| 2021-12-13 | $42.58 | $42.75 | $42.47 | $42.56 | $42.15 | 15,428 |
| 2021-12-10 | $42.64 | $42.71 | $42.54 | $42.61 | $42.20 | 26,360 |
| 2021-12-09 | $42.63 | $42.68 | $42.46 | $42.54 | $42.13 | 12,917 |
| 2021-12-08 | $42.52 | $42.69 | $42.44 | $42.69 | $42.28 | 22,894 |
| 2021-12-07 | $42.11 | $42.50 | $42.11 | $42.33 | $41.92 | 55,762 |
| 2021-12-06 | $41.43 | $41.70 | $41.40 | $41.53 | $41.13 | 20,712 |
| 2021-12-03 | $41.49 | $41.49 | $40.85 | $41.08 | $40.68 | 27,779 |
| 2021-12-02 | $40.90 | $41.45 | $40.90 | $41.28 | $40.88 | 41,883 |
| 2021-12-01 | $41.33 | $41.75 | $40.68 | $40.68 | $40.29 | 16,555 |
| 2021-11-30 | $41.73 | $41.83 | $40.96 | $41.08 | $40.68 | 32,535 |
| 2021-11-29 | $41.65 | $41.93 | $41.53 | $41.80 | $41.40 | 19,540 |
| 2021-11-26 | $41.68 | $41.93 | $41.32 | $41.46 | $41.06 | 15,565 |
| 2021-11-24 | $41.91 | $42.06 | $41.76 | $41.98 | $41.58 | 34,141 |
| 2021-11-23 | $42.31 | $42.31 | $41.91 | $42.13 | $41.72 | 38,050 |
| 2021-11-22 | $42.79 | $42.86 | $42.40 | $42.44 | $42.04 | 29,972 |
| 2021-11-19 | $42.68 | $42.90 | $42.66 | $42.76 | $42.35 | 24,150 |
| 2021-11-18 | $42.65 | $42.82 | $42.60 | $42.69 | $42.28 | 25,977 |
| 2021-11-17 | $42.67 | $42.67 | $42.53 | $42.61 | $42.20 | 22,722 |
| 2021-11-16 | $42.54 | $42.84 | $42.54 | $42.76 | $42.35 | 25,589 |
| 2021-11-15 | $42.95 | $42.99 | $42.68 | $42.69 | $42.28 | 20,906 |
| 2021-11-12 | $42.58 | $42.88 | $42.57 | $42.83 | $42.42 | 26,892 |
| 2021-11-11 | $42.49 | $42.56 | $42.39 | $42.46 | $42.05 | 17,559 |
| 2021-11-10 | $42.27 | $42.47 | $42.17 | $42.29 | $41.88 | 38,144 |
| 2021-11-09 | $42.41 | $42.50 | $42.29 | $42.35 | $41.94 | 34,599 |
| 2021-11-08 | $42.20 | $42.42 | $42.16 | $42.42 | $42.01 | 52,613 |
| 2021-11-05 | $42.11 | $42.11 | $41.82 | $41.94 | $41.54 | 16,382 |
| 2021-11-04 | $42.00 | $42.30 | $42.00 | $42.21 | $41.80 | 341,759 |
| 2021-11-03 | $41.94 | $42.00 | $41.59 | $42.00 | $41.60 | 93,965 |
| 2021-11-02 | $41.79 | $42.11 | $41.79 | $42.01 | $41.61 | 16,362 |
| 2021-11-01 | $41.94 | $42.00 | $41.78 | $41.94 | $41.54 | 14,166 |
| 2021-10-29 | $41.71 | $41.82 | $41.63 | $41.70 | $41.30 | 14,189 |
| 2021-10-28 | $41.53 | $41.89 | $41.53 | $41.87 | $41.47 | 12,205 |
| 2021-10-27 | $41.60 | $41.70 | $41.38 | $41.39 | $40.99 | 24,143 |
| 2021-10-26 | $41.81 | $41.87 | $41.51 | $41.53 | $41.13 | 16,752 |
| 2021-10-25 | $41.57 | $41.75 | $41.36 | $41.61 | $41.21 | 16,634 |
| 2021-10-22 | $41.61 | $41.75 | $41.56 | $41.68 | $41.28 | 15,796 |
| 2021-10-21 | $41.21 | $41.50 | $41.08 | $41.49 | $41.09 | 15,543 |
| 2021-10-20 | $41.19 | $41.42 | $41.19 | $41.37 | $40.97 | 21,445 |
| 2021-10-19 | $40.89 | $41.07 | $40.89 | $40.93 | $40.54 | 25,338 |
| 2021-10-18 | $40.54 | $40.77 | $40.50 | $40.76 | $40.37 | 15,829 |
| 2021-10-15 | $40.72 | $40.82 | $40.60 | $40.60 | $40.21 | 10,382 |
| 2021-10-14 | $40.21 | $40.49 | $40.16 | $40.45 | $40.06 | 53,107 |
| 2021-10-13 | $39.75 | $39.99 | $39.73 | $39.92 | $39.54 | 69,310 |
| 2021-10-12 | $39.53 | $39.63 | $39.33 | $39.42 | $39.04 | 51,303 |
| 2021-10-11 | $39.60 | $39.77 | $39.32 | $39.32 | $38.94 | 21,268 |
| 2021-10-08 | $39.94 | $39.94 | $39.59 | $39.66 | $39.28 | 9,149 |
| 2021-10-07 | $39.87 | $40.19 | $39.87 | $39.94 | $39.56 | 26,044 |
| 2021-10-06 | $39.37 | $39.77 | $39.25 | $39.77 | $39.39 | 114,820 |
| 2021-10-05 | $39.64 | $40.07 | $39.59 | $39.96 | $39.58 | 14,144 |
| 2021-10-04 | $39.90 | $40.02 | $39.28 | $39.51 | $39.13 | 34,346 |
| 2021-10-01 | $39.93 | $40.00 | $39.50 | $39.83 | $39.45 | 42,478 |
| 2021-09-30 | $40.42 | $40.45 | $39.70 | $39.70 | $39.32 | 23,851 |
| 2021-09-29 | $40.29 | $40.39 | $40.15 | $40.15 | $39.76 | 13,634 |
| 2021-09-28 | $40.69 | $40.73 | $40.05 | $40.12 | $39.73 | 67,114 |
| 2021-09-27 | $41.61 | $41.62 | $41.27 | $41.41 | $41.01 | 26,775 |
| 2021-09-24 | $41.95 | $42.04 | $41.83 | $41.86 | $41.46 | 20,182 |
| 2021-09-23 | $42.18 | $42.53 | $42.18 | $42.33 | $41.92 | 19,253 |
| 2021-09-22 | $41.87 | $42.27 | $41.82 | $42.00 | $41.60 | 14,233 |
| 2021-09-21 | $42.05 | $42.11 | $41.81 | $41.81 | $41.41 | 19,797 |
| 2021-09-20 | $41.61 | $41.88 | $41.41 | $41.79 | $41.39 | 31,979 |
| 2021-09-17 | $42.93 | $42.93 | $42.36 | $42.45 | $41.85 | 49,180 |
| 2021-09-16 | $43.14 | $43.14 | $42.90 | $43.09 | $42.48 | 27,900 |
| 2021-09-15 | $43.15 | $43.35 | $43.07 | $43.31 | $42.70 | 27,908 |
| 2021-09-14 | $43.28 | $43.35 | $43.04 | $43.15 | $42.54 | 23,600 |
| 2021-09-13 | $43.62 | $43.62 | $43.00 | $43.12 | $42.51 | 44,447 |
| 2021-09-10 | $43.58 | $43.61 | $43.20 | $43.20 | $42.59 | 24,561 |
| 2021-09-09 | $43.57 | $43.71 | $43.32 | $43.44 | $42.83 | 24,085 |
| 2021-09-08 | $43.47 | $43.57 | $43.29 | $43.54 | $42.93 | 34,908 |
| 2021-09-07 | $43.72 | $43.80 | $43.51 | $43.54 | $42.92 | 37,407 |
| 2021-09-03 | $43.86 | $43.99 | $43.72 | $43.80 | $43.18 | 19,930 |
| 2021-09-02 | $43.61 | $43.84 | $43.61 | $43.84 | $43.22 | 57,638 |
| 2021-09-01 | $43.23 | $43.42 | $43.14 | $43.39 | $42.78 | 21,094 |
| 2021-08-31 | $43.18 | $43.22 | $42.93 | $42.97 | $42.36 | 32,912 |
| 2021-08-30 | $42.85 | $43.00 | $42.77 | $42.91 | $42.30 | 61,105 |
| 2021-08-27 | $42.55 | $42.81 | $42.55 | $42.77 | $42.17 | 13,826 |
| 2021-08-26 | $42.50 | $42.63 | $42.35 | $42.35 | $41.75 | 11,707 |
| 2021-08-25 | $42.57 | $42.74 | $42.49 | $42.70 | $42.10 | 52,980 |
| 2021-08-24 | $42.46 | $42.69 | $42.46 | $42.66 | $42.06 | 19,588 |
| 2021-08-23 | $42.62 | $42.67 | $42.50 | $42.62 | $42.02 | 1,141,760 |
| 2021-08-20 | $42.16 | $42.50 | $42.05 | $42.50 | $41.90 | 12,859 |
| 2021-08-19 | $41.73 | $42.16 | $41.58 | $42.11 | $41.52 | 21,439 |
| 2021-08-18 | $42.34 | $42.42 | $42.07 | $42.07 | $41.48 | 18,805 |
| 2021-08-17 | $42.52 | $42.62 | $42.22 | $42.37 | $41.77 | 50,004 |
| 2021-08-16 | $42.54 | $42.73 | $42.31 | $42.73 | $42.13 | 1,043,173 |
| 2021-08-13 | $42.69 | $42.70 | $42.58 | $42.61 | $42.01 | 18,455 |
| 2021-08-12 | $42.50 | $42.59 | $42.37 | $42.59 | $41.99 | 11,129 |
| 2021-08-11 | $42.37 | $42.44 | $42.28 | $42.43 | $41.83 | 53,908 |
| 2021-08-10 | $42.09 | $42.18 | $42.01 | $42.07 | $41.48 | 13,054 |
| 2021-08-09 | $42.16 | $42.16 | $41.95 | $41.96 | $41.37 | 18,125 |
| 2021-08-06 | $42.25 | $42.28 | $42.07 | $42.08 | $41.49 | 14,425 |
| 2021-08-05 | $42.57 | $42.57 | $42.19 | $42.31 | $41.71 | 13,195 |
| 2021-08-04 | $42.57 | $42.63 | $42.37 | $42.48 | $41.88 | 9,993 |
| 2021-08-03 | $42.12 | $42.45 | $42.00 | $42.44 | $41.84 | 17,796 |
| 2021-08-02 | $42.15 | $42.28 | $42.01 | $42.10 | $41.51 | 15,914 |
| 2021-07-30 | $42.00 | $42.14 | $41.97 | $42.04 | $41.45 | 10,802 |
| 2021-07-29 | $41.79 | $42.07 | $41.77 | $42.04 | $41.44 | 25,952 |
| 2021-07-28 | $41.53 | $41.63 | $41.33 | $41.63 | $41.04 | 10,867 |
| 2021-07-27 | $41.24 | $41.49 | $41.10 | $41.49 | $40.90 | 25,053 |
| 2021-07-26 | $41.35 | $41.47 | $41.23 | $41.36 | $40.78 | 25,661 |
| 2021-07-23 | $41.14 | $41.35 | $41.14 | $41.35 | $40.77 | 11,835 |
| 2021-07-22 | $40.89 | $41.02 | $40.82 | $40.98 | $40.40 | 14,444 |
| 2021-07-21 | $40.62 | $40.74 | $40.60 | $40.72 | $40.14 | 9,526 |
| 2021-07-20 | $40.04 | $40.57 | $40.03 | $40.55 | $39.98 | 31,058 |
| 2021-07-19 | $40.21 | $40.26 | $39.76 | $40.00 | $39.44 | 35,728 |
| 2021-07-16 | $40.73 | $40.80 | $40.48 | $40.54 | $39.97 | 36,664 |
| 2021-07-15 | $40.54 | $40.76 | $40.47 | $40.64 | $40.07 | 143,199 |
| 2021-07-14 | $40.80 | $40.89 | $40.71 | $40.79 | $40.21 | 8,785 |
| 2021-07-13 | $40.78 | $40.89 | $40.71 | $40.78 | $40.20 | 7,994 |
| 2021-07-12 | $40.60 | $40.85 | $40.60 | $40.85 | $40.27 | 13,429 |
| 2021-07-09 | $40.28 | $40.55 | $40.28 | $40.55 | $39.98 | 6,586 |
| 2021-07-08 | $40.23 | $40.23 | $39.87 | $40.07 | $39.50 | 12,175 |
| 2021-07-07 | $40.14 | $40.50 | $40.12 | $40.50 | $39.93 | 25,295 |
| 2021-07-06 | $40.10 | $40.10 | $39.78 | $39.94 | $39.38 | 8,344 |
| 2021-07-02 | $39.92 | $40.07 | $39.90 | $40.05 | $39.48 | 4,964 |
| 2021-07-01 | $39.77 | $39.91 | $39.69 | $39.91 | $39.35 | 61,651 |
| 2021-06-30 | $39.68 | $39.72 | $39.50 | $39.69 | $39.13 | 50,313 |
| 2021-06-29 | $39.97 | $39.99 | $39.88 | $39.96 | $39.40 | 10,609 |
| 2021-06-28 | $39.80 | $39.90 | $39.72 | $39.89 | $39.33 | 12,870 |
| 2021-06-25 | $39.77 | $39.85 | $39.69 | $39.73 | $39.17 | 4,178 |
| 2021-06-24 | $39.68 | $39.69 | $39.48 | $39.69 | $39.13 | 20,350 |
| 2021-06-23 | $39.70 | $39.70 | $39.42 | $39.42 | $38.86 | 4,961 |
| 2021-06-22 | $39.48 | $39.79 | $39.48 | $39.70 | $39.14 | 16,026 |
| 2021-06-21 | $39.08 | $39.51 | $39.07 | $39.42 | $38.86 | 12,353 |
| 2021-06-18 | $39.24 | $39.26 | $39.05 | $39.05 | $38.36 | 12,545 |
| 2021-06-17 | $39.46 | $39.60 | $39.31 | $39.53 | $38.83 | 13,976 |
| 2021-06-16 | $40.20 | $40.26 | $39.68 | $39.79 | $39.08 | 12,875 |
| 2021-06-15 | $40.13 | $40.13 | $39.92 | $40.13 | $39.42 | 16,378 |
| 2021-06-14 | $39.95 | $39.98 | $39.78 | $39.98 | $39.27 | 18,236 |
| 2021-06-11 | $39.83 | $39.87 | $39.65 | $39.83 | $39.12 | 15,395 |
| 2021-06-10 | $39.57 | $39.69 | $39.52 | $39.66 | $38.95 | 11,451 |
| 2021-06-09 | $39.69 | $39.69 | $39.55 | $39.55 | $38.85 | 10,902 |
| 2021-06-08 | $39.73 | $39.76 | $39.58 | $39.72 | $39.01 | 27,541 |
| 2021-06-07 | $39.72 | $39.72 | $39.57 | $39.60 | $38.90 | 17,212 |
| 2021-06-04 | $39.59 | $39.70 | $39.51 | $39.67 | $38.96 | 11,057 |
| 2021-06-03 | $39.47 | $39.54 | $39.28 | $39.30 | $38.60 | 11,853 |
| 2021-06-02 | $39.66 | $39.66 | $39.54 | $39.65 | $38.94 | 13,647 |
| 2021-06-01 | $39.88 | $39.91 | $39.60 | $39.62 | $38.92 | 33,447 |
| 2021-05-28 | $39.74 | $39.84 | $39.60 | $39.60 | $38.90 | 9,821 |
| 2021-05-27 | $39.62 | $39.71 | $39.59 | $39.69 | $38.98 | 6,222 |
| 2021-05-26 | $39.59 | $39.59 | $39.45 | $39.47 | $38.77 | 8,429 |
| 2021-05-25 | $39.40 | $39.52 | $39.35 | $39.39 | $38.69 | 8,483 |
| 2021-05-24 | $39.28 | $39.39 | $39.23 | $39.36 | $38.66 | 21,231 |
| 2021-05-21 | $39.20 | $39.29 | $39.07 | $39.14 | $38.44 | 17,195 |
| 2021-05-20 | $38.76 | $39.18 | $38.76 | $39.15 | $38.45 | 27,997 |
| 2021-05-19 | $38.46 | $38.62 | $38.31 | $38.54 | $37.85 | 17,648 |
| 2021-05-18 | $38.99 | $39.00 | $38.76 | $38.76 | $38.07 | 8,710 |
| 2021-05-17 | $38.91 | $38.95 | $38.76 | $38.76 | $38.07 | 12,386 |
| 2021-05-14 | $38.87 | $39.16 | $38.87 | $39.16 | $38.46 | 16,030 |
| 2021-05-13 | $38.04 | $38.66 | $38.04 | $38.64 | $37.95 | 10,732 |
| 2021-05-12 | $38.70 | $38.70 | $37.86 | $37.90 | $37.23 | 30,514 |
| 2021-05-11 | $38.87 | $38.96 | $38.63 | $38.77 | $38.08 | 20,650 |
| 2021-05-10 | $39.48 | $39.68 | $39.36 | $39.36 | $38.66 | 21,388 |
| 2021-05-07 | $39.24 | $39.47 | $39.13 | $39.40 | $38.70 | 16,492 |
| 2021-05-06 | $38.97 | $39.05 | $38.85 | $39.05 | $38.36 | 6,917 |
| 2021-05-05 | $38.77 | $38.88 | $38.56 | $38.80 | $38.11 | 44,160 |
| 2021-05-04 | $38.48 | $38.55 | $38.31 | $38.55 | $37.86 | 33,550 |
| 2021-05-03 | $38.68 | $38.72 | $38.51 | $38.72 | $38.03 | 114,090 |
| 2021-04-30 | $38.57 | $38.67 | $38.30 | $38.37 | $37.68 | 8,133 |
| 2021-04-29 | $38.69 | $38.83 | $38.62 | $38.79 | $38.10 | 11,002 |
| 2021-04-28 | $38.65 | $38.70 | $38.57 | $38.66 | $37.97 | 9,442 |
| 2021-04-27 | $38.69 | $38.70 | $38.52 | $38.65 | $37.96 | 7,353 |
| 2021-04-26 | $38.84 | $38.86 | $38.66 | $38.66 | $37.97 | 18,896 |
| 2021-04-23 | $38.59 | $38.90 | $38.59 | $38.87 | $38.18 | 20,543 |
| 2021-04-22 | $38.52 | $38.69 | $38.40 | $38.48 | $37.80 | 26,555 |
| 2021-04-21 | $37.96 | $38.32 | $37.96 | $38.31 | $37.63 | 9,489 |
| 2021-04-20 | $38.05 | $38.16 | $38.02 | $38.11 | $37.43 | 22,849 |
| 2021-04-19 | $38.28 | $38.28 | $38.12 | $38.23 | $37.55 | 18,995 |
| 2021-04-16 | $37.92 | $38.24 | $37.92 | $38.22 | $37.54 | 22,012 |
| 2021-04-15 | $37.56 | $37.89 | $37.53 | $37.87 | $37.20 | 16,123 |
| 2021-04-14 | $37.68 | $37.68 | $37.44 | $37.49 | $36.82 | 19,480 |
| 2021-04-13 | $37.66 | $37.76 | $37.58 | $37.70 | $37.03 | 26,625 |
| 2021-04-12 | $37.51 | $37.70 | $37.51 | $37.69 | $37.02 | 37,003 |
| 2021-04-09 | $37.16 | $37.31 | $37.16 | $37.26 | $36.59 | 10,137 |
| 2021-04-08 | $36.93 | $37.09 | $36.93 | $37.05 | $36.39 | 12,977 |
| 2021-04-07 | $36.90 | $36.91 | $36.69 | $36.80 | $36.15 | 51,351 |
| 2021-04-06 | $36.77 | $37.02 | $36.77 | $36.95 | $36.29 | 9,107 |
| 2021-04-05 | $36.88 | $37.06 | $36.73 | $37.06 | $36.40 | 24,252 |
| 2021-04-01 | $36.43 | $36.59 | $36.36 | $36.57 | $35.92 | 13,501 |
| 2021-03-31 | $36.15 | $36.31 | $36.15 | $36.22 | $35.58 | 20,334 |
| 2021-03-30 | $36.20 | $36.20 | $36.03 | $36.10 | $35.46 | 36,479 |
| 2021-03-29 | $36.20 | $36.41 | $36.14 | $36.36 | $35.71 | 17,733 |
| 2021-03-26 | $35.80 | $36.23 | $35.80 | $36.23 | $35.59 | 8,977 |
| 2021-03-25 | $35.41 | $35.74 | $35.29 | $35.71 | $35.08 | 6,598 |
| 2021-03-24 | $35.50 | $35.67 | $35.46 | $35.50 | $34.87 | 5,728 |
| 2021-03-23 | $35.59 | $35.77 | $35.42 | $35.42 | $34.79 | 15,923 |
| 2021-03-22 | $35.63 | $35.77 | $35.44 | $35.72 | $35.08 | 12,241 |
| 2021-03-19 | $35.51 | $35.75 | $35.46 | $35.66 | $35.02 | 10,443 |
| 2021-03-18 | $35.49 | $35.76 | $35.45 | $35.49 | $34.85 | 30,295 |
| 2021-03-17 | $35.65 | $35.82 | $35.52 | $35.74 | $35.10 | 9,981 |
| 2021-03-16 | $35.90 | $35.93 | $35.75 | $35.77 | $35.12 | 8,420 |
| 2021-03-15 | $35.63 | $35.81 | $35.36 | $35.71 | $35.07 | 74,619 |
| 2021-03-12 | $35.48 | $35.59 | $35.44 | $35.58 | $34.94 | 35,595 |
| 2021-03-11 | $35.50 | $35.66 | $35.41 | $35.57 | $34.93 | 15,046 |
| 2021-03-10 | $35.18 | $35.32 | $35.00 | $35.21 | $34.58 | 21,728 |
| 2021-03-09 | $35.06 | $35.25 | $35.02 | $35.02 | $34.39 | 22,688 |
| 2021-03-08 | $34.59 | $34.93 | $34.56 | $34.61 | $33.99 | 12,496 |
| 2021-03-05 | $34.42 | $34.65 | $33.98 | $34.60 | $33.98 | 39,599 |
| 2021-03-04 | $34.62 | $34.71 | $33.91 | $34.14 | $33.53 | 19,529 |
| 2021-03-03 | $34.89 | $34.89 | $34.54 | $34.55 | $33.93 | 15,012 |
| 2021-03-02 | $35.19 | $35.19 | $34.90 | $35.07 | $34.44 | 34,893 |
| 2021-03-01 | $34.75 | $35.15 | $34.75 | $35.06 | $34.43 | 12,141 |
| 2021-02-26 | $34.81 | $34.83 | $34.50 | $34.50 | $33.88 | 12,895 |
| 2021-02-25 | $35.53 | $35.59 | $34.91 | $34.94 | $34.31 | 20,548 |
| 2021-02-24 | $35.32 | $35.63 | $35.25 | $35.57 | $34.93 | 18,231 |
| 2021-02-23 | $35.19 | $35.53 | $35.14 | $35.41 | $34.78 | 23,618 |
| 2021-02-22 | $35.57 | $35.57 | $35.30 | $35.30 | $34.67 | 6,804 |
| 2021-02-19 | $35.84 | $35.90 | $35.70 | $35.70 | $35.06 | 11,535 |
| 2021-02-18 | $35.61 | $35.72 | $35.47 | $35.55 | $34.91 | 6,523 |
| 2021-02-17 | $35.88 | $35.88 | $35.60 | $35.70 | $35.06 | 235,904 |
| 2021-02-16 | $36.40 | $36.44 | $36.03 | $36.03 | $35.38 | 27,330 |
| 2021-02-12 | $36.19 | $36.38 | $36.18 | $36.35 | $35.70 | 11,492 |
| 2021-02-11 | $36.28 | $36.28 | $36.08 | $36.21 | $35.56 | 17,491 |
| 2021-02-10 | $36.27 | $36.27 | $36.02 | $36.05 | $35.40 | 52,971 |
| 2021-02-09 | $36.04 | $36.19 | $36.02 | $36.14 | $35.49 | 12,559 |
| 2021-02-08 | $35.91 | $36.04 | $35.91 | $35.95 | $35.30 | 15,276 |
| 2021-02-05 | $35.65 | $35.79 | $35.65 | $35.78 | $35.14 | 11,842 |
| 2021-02-04 | $35.67 | $35.76 | $35.60 | $35.63 | $34.99 | 33,310 |
| 2021-02-03 | $35.99 | $35.99 | $35.73 | $35.79 | $35.14 | 13,298 |
| 2021-02-02 | $35.74 | $35.98 | $35.74 | $35.94 | $35.30 | 46,240 |
| 2021-02-01 | $35.34 | $35.49 | $35.22 | $35.45 | $34.81 | 16,247 |
| 2021-01-29 | $35.21 | $35.24 | $34.74 | $34.88 | $34.25 | 19,046 |
| 2021-01-28 | $35.31 | $35.83 | $35.31 | $35.45 | $34.82 | 19,495 |
| 2021-01-27 | $35.24 | $35.37 | $34.82 | $35.17 | $34.54 | 33,615 |
| 2021-01-26 | $35.99 | $36.04 | $35.73 | $35.73 | $35.09 | 27,172 |
| 2021-01-25 | $35.97 | $36.06 | $35.77 | $35.96 | $35.31 | 17,303 |
| 2021-01-22 | $35.87 | $36.05 | $35.84 | $36.05 | $35.40 | 12,538 |
| 2021-01-21 | $36.26 | $36.26 | $36.00 | $36.14 | $35.49 | 31,731 |
| 2021-01-20 | $36.20 | $36.31 | $36.08 | $36.27 | $35.62 | 16,768 |
| 2021-01-19 | $36.08 | $36.11 | $36.01 | $36.07 | $35.42 | 12,040 |
| 2021-01-15 | $36.02 | $36.03 | $35.68 | $35.89 | $35.24 | 24,434 |
| 2021-01-14 | $36.40 | $36.40 | $36.12 | $36.12 | $35.47 | 16,350 |
| 2021-01-13 | $36.50 | $36.53 | $36.42 | $36.44 | $35.79 | 13,348 |
| 2021-01-12 | $36.30 | $36.51 | $36.22 | $36.49 | $35.84 | 26,749 |
| 2021-01-11 | $36.06 | $36.27 | $36.06 | $36.23 | $35.58 | 16,181 |
| 2021-01-08 | $36.44 | $36.59 | $36.16 | $36.53 | $35.87 | 22,231 |
| 2021-01-07 | $35.95 | $36.16 | $35.92 | $36.13 | $35.48 | 24,305 |
| 2021-01-06 | $35.11 | $35.88 | $35.11 | $35.74 | $35.10 | 38,670 |
| 2021-01-05 | $34.72 | $35.16 | $34.72 | $35.05 | $34.42 | 12,963 |
| 2021-01-04 | $35.45 | $35.52 | $34.71 | $34.89 | $34.26 | 17,664 |
| 2020-12-31 | $34.94 | $34.99 | $34.78 | $34.93 | $34.30 | 34,218 |
| 2020-12-30 | $35.04 | $35.14 | $34.95 | $34.99 | $34.36 | 20,847 |
| 2020-12-29 | $35.11 | $35.25 | $34.87 | $35.01 | $34.38 | 22,747 |
| 2020-12-28 | $34.80 | $34.98 | $34.72 | $34.74 | $34.12 | 10,089 |
| 2020-12-24 | $34.60 | $34.62 | $34.42 | $34.60 | $33.97 | 48,455 |
| 2020-12-23 | $34.58 | $34.73 | $34.55 | $34.56 | $33.94 | 15,668 |
| 2020-12-22 | $34.50 | $34.50 | $34.32 | $34.47 | $33.85 | 21,753 |
| 2020-12-21 | $34.42 | $34.57 | $34.00 | $34.55 | $33.93 | 13,413 |
| 2020-12-18 | $34.97 | $34.98 | $34.70 | $34.85 | $34.14 | 14,385 |
| 2020-12-17 | $34.92 | $35.00 | $34.91 | $34.92 | $34.21 | 6,843 |
| 2020-12-16 | $34.84 | $34.84 | $34.58 | $34.69 | $33.99 | 16,048 |
| 2020-12-15 | $34.46 | $34.80 | $34.44 | $34.78 | $34.08 | 12,276 |
| 2020-12-14 | $34.67 | $34.70 | $34.29 | $34.35 | $33.65 | 41,415 |
| 2020-12-11 | $34.26 | $34.40 | $34.26 | $34.37 | $33.68 | 5,718 |
| 2020-12-10 | $34.36 | $34.56 | $34.29 | $34.42 | $33.72 | 7,605 |
| 2020-12-09 | $34.52 | $34.62 | $34.35 | $34.53 | $33.83 | 10,679 |
| 2020-12-08 | $34.26 | $34.40 | $34.26 | $34.38 | $33.68 | 19,552 |
| 2020-12-07 | $34.28 | $34.35 | $34.18 | $34.22 | $33.53 | 10,250 |
| 2020-12-04 | $34.30 | $34.44 | $34.30 | $34.36 | $33.67 | 9,549 |
| 2020-12-03 | $34.33 | $34.58 | $34.25 | $34.25 | $33.56 | 12,928 |
| 2020-12-02 | $34.31 | $34.40 | $34.22 | $34.33 | $33.63 | 9,123 |
| 2020-12-01 | $34.40 | $34.55 | $34.36 | $34.47 | $33.77 | 13,199 |
| 2020-11-30 | $34.16 | $34.20 | $33.90 | $33.97 | $33.28 | 9,696 |
| 2020-11-27 | $33.87 | $34.06 | $33.87 | $34.04 | $33.35 | 4,358 |
| 2020-11-25 | $33.93 | $33.96 | $33.80 | $33.89 | $33.20 | 8,007 |
| 2020-11-24 | $33.87 | $34.14 | $33.83 | $34.02 | $33.33 | 12,131 |
| 2020-11-23 | $34.01 | $34.09 | $33.76 | $33.82 | $33.13 | 17,099 |
| 2020-11-20 | $33.98 | $33.99 | $33.86 | $33.94 | $33.25 | 17,474 |
| 2020-11-19 | $33.82 | $33.95 | $33.74 | $33.94 | $33.25 | 9,742 |
| 2020-11-18 | $34.16 | $34.16 | $33.77 | $33.84 | $33.15 | 7,635 |
| 2020-11-17 | $34.10 | $34.26 | $34.01 | $34.13 | $33.44 | 7,848 |
| 2020-11-16 | $34.30 | $34.40 | $34.12 | $34.15 | $33.46 | 12,370 |
| 2020-11-13 | $33.69 | $33.94 | $33.69 | $33.92 | $33.23 | 11,706 |
| 2020-11-12 | $33.99 | $33.99 | $33.47 | $33.60 | $32.91 | 7,676 |
| 2020-11-11 | $34.08 | $34.16 | $33.92 | $34.02 | $33.33 | 23,236 |
| 2020-11-10 | $33.76 | $34.01 | $33.76 | $33.80 | $33.11 | 9,234 |
| 2020-11-09 | $34.49 | $34.72 | $33.76 | $33.76 | $33.08 | 12,772 |
| 2020-11-06 | $33.27 | $33.68 | $33.12 | $33.53 | $32.85 | 21,916 |
| 2020-11-05 | $33.16 | $33.44 | $33.13 | $33.35 | $32.67 | 21,695 |
| 2020-11-04 | $32.53 | $32.83 | $32.41 | $32.47 | $31.81 | 6,553 |
| 2020-11-03 | $32.17 | $32.51 | $32.08 | $32.46 | $31.80 | 16,286 |
| 2020-11-02 | $31.55 | $31.78 | $31.52 | $31.70 | $31.06 | 9,085 |
| 2020-10-30 | $31.23 | $31.34 | $30.91 | $31.21 | $30.58 | 14,429 |
| 2020-10-29 | $31.34 | $31.50 | $31.06 | $31.43 | $30.79 | 10,416 |
| 2020-10-28 | $31.61 | $31.65 | $31.30 | $31.30 | $30.67 | 7,420 |
| 2020-10-27 | $32.50 | $32.50 | $32.20 | $32.20 | $31.55 | 6,871 |
| 2020-10-26 | $32.72 | $32.72 | $32.39 | $32.47 | $31.81 | 8,348 |
| 2020-10-23 | $32.98 | $33.00 | $32.81 | $32.96 | $32.29 | 12,720 |
| 2020-10-22 | $32.71 | $32.88 | $32.59 | $32.86 | $32.19 | 5,603 |
| 2020-10-21 | $32.69 | $32.86 | $32.64 | $32.64 | $31.98 | 4,852 |
| 2020-10-20 | $32.66 | $32.90 | $32.66 | $32.71 | $32.05 | 4,749 |
| 2020-10-19 | $32.86 | $32.91 | $32.42 | $32.43 | $31.77 | 13,958 |
| 2020-10-16 | $32.72 | $32.88 | $32.72 | $32.75 | $32.09 | 6,215 |
| 2020-10-15 | $32.34 | $32.70 | $32.34 | $32.63 | $31.97 | 7,190 |
| 2020-10-14 | $32.93 | $33.03 | $32.81 | $32.87 | $32.20 | 16,020 |
| 2020-10-13 | $32.85 | $32.96 | $32.80 | $32.83 | $32.16 | 8,378 |
| 2020-10-12 | $33.01 | $33.28 | $33.01 | $33.13 | $32.46 | 9,175 |
| 2020-10-09 | $32.67 | $32.92 | $32.66 | $32.81 | $32.15 | 24,801 |
| 2020-10-08 | $32.50 | $32.57 | $32.42 | $32.56 | $31.90 | 18,053 |
| 2020-10-07 | $32.18 | $32.39 | $32.18 | $32.33 | $31.67 | 16,101 |
| 2020-10-06 | $32.24 | $32.38 | $31.99 | $32.00 | $31.35 | 5,209 |
| 2020-10-05 | $31.96 | $32.25 | $31.96 | $32.25 | $31.59 | 10,963 |
| 2020-10-02 | $31.53 | $31.98 | $31.53 | $31.89 | $31.24 | 9,728 |
| 2020-10-01 | $31.90 | $32.00 | $31.75 | $31.84 | $31.19 | 21,872 |
| 2020-09-30 | $31.64 | $31.91 | $31.64 | $31.72 | $31.08 | 7,637 |
| 2020-09-29 | $31.58 | $31.69 | $31.52 | $31.59 | $30.95 | 18,294 |
| 2020-09-28 | $31.56 | $31.70 | $31.47 | $31.48 | $30.84 | 5,606 |
| 2020-09-25 | $30.82 | $31.33 | $30.82 | $31.30 | $30.66 | 14,029 |
| 2020-09-24 | $30.78 | $31.12 | $30.74 | $30.90 | $30.27 | 9,417 |
| 2020-09-23 | $31.38 | $31.39 | $30.89 | $30.89 | $30.27 | 8,094 |
| 2020-09-22 | $31.08 | $31.16 | $30.98 | $31.16 | $30.53 | 3,798 |
| 2020-09-21 | $31.14 | $31.14 | $30.70 | $31.00 | $30.37 | 14,073 |
| 2020-09-18 | $31.99 | $31.99 | $31.69 | $31.69 | $31.01 | 6,467 |
| 2020-09-17 | $31.73 | $31.98 | $31.67 | $31.98 | $31.29 | 3,199 |
| 2020-09-16 | $31.98 | $32.06 | $31.85 | $31.87 | $31.18 | 11,183 |
| 2020-09-15 | $31.81 | $31.90 | $31.78 | $31.79 | $31.10 | 12,601 |
| 2020-09-14 | $31.64 | $31.71 | $31.59 | $31.65 | $30.96 | 8,631 |
| 2020-09-11 | $31.34 | $31.40 | $31.19 | $31.35 | $30.67 | 5,409 |
| 2020-09-10 | $31.54 | $31.56 | $31.05 | $31.08 | $30.41 | 4,092 |
| 2020-09-09 | $31.33 | $31.70 | $31.33 | $31.57 | $30.88 | 29,028 |
| 2020-09-08 | $31.15 | $31.22 | $30.85 | $30.98 | $30.31 | 9,642 |
| 2020-09-04 | $31.63 | $31.71 | $31.00 | $31.39 | $30.70 | 43,762 |
| 2020-09-03 | $32.13 | $32.13 | $31.32 | $31.45 | $30.76 | 8,995 |
| 2020-09-02 | $31.89 | $32.34 | $31.89 | $32.34 | $31.63 | 12,388 |
| 2020-09-01 | $31.60 | $31.73 | $31.49 | $31.73 | $31.04 | 8,169 |
| 2020-08-31 | $31.76 | $31.76 | $31.56 | $31.64 | $30.95 | 34,966 |
| 2020-08-28 | $31.57 | $31.65 | $31.41 | $31.65 | $30.97 | 6,855 |
| 2020-08-27 | $31.68 | $31.68 | $31.34 | $31.43 | $30.75 | 6,013 |
| 2020-08-26 | $31.54 | $31.72 | $31.54 | $31.66 | $30.97 | 9,196 |
| 2020-08-25 | $31.66 | $31.66 | $31.51 | $31.58 | $30.89 | 4,661 |
| 2020-08-24 | $31.71 | $31.73 | $31.52 | $31.57 | $30.88 | 10,653 |
| 2020-08-21 | $31.12 | $31.33 | $31.11 | $31.33 | $30.65 | 4,117 |
| 2020-08-20 | $31.10 | $31.35 | $31.10 | $31.35 | $30.67 | 4,290 |
| 2020-08-19 | $31.71 | $31.71 | $31.38 | $31.38 | $30.70 | 10,823 |
| 2020-08-18 | $31.72 | $31.79 | $31.60 | $31.66 | $30.97 | 21,495 |
| 2020-08-17 | $31.54 | $31.64 | $31.51 | $31.52 | $30.84 | 11,372 |
| 2020-08-14 | $31.65 | $31.68 | $31.51 | $31.55 | $30.87 | 2,268 |
| 2020-08-13 | $31.90 | $31.92 | $31.82 | $31.85 | $31.16 | 16,832 |
| 2020-08-12 | $31.57 | $31.97 | $31.57 | $31.88 | $31.19 | 23,598 |
| 2020-08-11 | $31.52 | $31.61 | $31.21 | $31.21 | $30.53 | 10,191 |
| 2020-08-10 | $31.23 | $31.24 | $31.14 | $31.24 | $30.56 | 15,081 |
| 2020-08-07 | $30.99 | $31.17 | $30.96 | $31.17 | $30.49 | 13,305 |
| 2020-08-06 | $30.98 | $31.13 | $30.90 | $31.13 | $30.45 | 7,263 |
| 2020-08-05 | $31.01 | $31.11 | $30.91 | $30.94 | $30.27 | 5,088 |
| 2020-08-04 | $30.68 | $30.83 | $30.65 | $30.80 | $30.13 | 8,967 |
| 2020-08-03 | $30.75 | $30.92 | $30.71 | $30.92 | $30.25 | 2,867 |
| 2020-07-31 | $30.82 | $30.83 | $30.35 | $30.55 | $29.89 | 6,741 |
| 2020-07-30 | $30.83 | $30.87 | $30.55 | $30.86 | $30.19 | 6,316 |
| 2020-07-29 | $31.03 | $31.31 | $31.03 | $31.31 | $30.63 | 4,228 |
| 2020-07-28 | $31.00 | $31.00 | $30.80 | $30.80 | $30.14 | 3,511 |
| 2020-07-27 | $30.87 | $31.20 | $30.87 | $31.11 | $30.43 | 5,197 |
| 2020-07-24 | $30.78 | $30.79 | $30.66 | $30.76 | $30.09 | 4,293 |
| 2020-07-23 | $30.94 | $31.04 | $30.77 | $30.77 | $30.10 | 5,791 |
| 2020-07-22 | $30.76 | $30.89 | $30.76 | $30.89 | $30.22 | 6,464 |
| 2020-07-21 | $30.68 | $30.76 | $30.62 | $30.66 | $29.99 | 16,495 |
| 2020-07-20 | $30.49 | $30.61 | $30.48 | $30.61 | $29.95 | 2,806 |
| 2020-07-17 | $30.24 | $30.40 | $30.23 | $30.35 | $29.69 | 4,434 |
| 2020-07-16 | $30.04 | $30.29 | $30.04 | $30.21 | $29.55 | 7,005 |
| 2020-07-15 | $29.84 | $30.16 | $29.84 | $30.05 | $29.40 | 67,527 |
| 2020-07-14 | $28.99 | $29.56 | $28.99 | $29.56 | $28.92 | 13,882 |
| 2020-07-13 | $29.32 | $29.54 | $29.05 | $29.06 | $28.43 | 37,664 |
| 2020-07-10 | $29.06 | $29.24 | $29.00 | $29.17 | $28.54 | 6,655 |
| 2020-07-09 | $29.19 | $29.23 | $28.88 | $29.01 | $28.38 | 5,662 |
| 2020-07-08 | $29.09 | $29.24 | $29.07 | $29.22 | $28.59 | 8,153 |
| 2020-07-07 | $29.14 | $29.25 | $28.97 | $29.01 | $28.38 | 5,551 |
| 2020-07-06 | $29.32 | $29.42 | $29.24 | $29.34 | $28.70 | 11,455 |
| 2020-07-02 | $29.01 | $29.17 | $28.97 | $28.97 | $28.34 | 4,392 |
| 2020-07-01 | $28.74 | $28.89 | $28.74 | $28.88 | $28.25 | 8,080 |
| 2020-06-30 | $28.44 | $28.76 | $28.44 | $28.73 | $28.11 | 6,921 |
| 2020-06-29 | $28.28 | $28.50 | $28.28 | $28.47 | $27.85 | 7,278 |
| 2020-06-26 | $28.37 | $28.41 | $28.09 | $28.09 | $27.48 | 4,303 |
| 2020-06-25 | $28.16 | $28.40 | $28.04 | $28.39 | $27.77 | 6,055 |
| 2020-06-24 | $28.68 | $28.77 | $28.23 | $28.42 | $27.80 | 15,928 |
| 2020-06-23 | $29.23 | $29.25 | $29.02 | $29.02 | $28.39 | 9,547 |
| 2020-06-22 | $28.84 | $29.14 | $28.76 | $29.08 | $28.45 | 3,628 |
| 2020-06-19 | $29.46 | $29.46 | $29.05 | $29.05 | $28.25 | 3,282 |
| 2020-06-18 | $29.26 | $29.37 | $29.26 | $29.34 | $28.54 | 5,484 |
| 2020-06-17 | $29.44 | $29.55 | $29.28 | $29.35 | $28.55 | 4,983 |
| 2020-06-16 | $29.37 | $29.60 | $29.22 | $29.25 | $28.45 | 4,703 |
| 2020-06-15 | $28.11 | $28.92 | $28.03 | $28.76 | $27.97 | 15,565 |
| 2020-06-12 | $28.87 | $29.01 | $28.14 | $28.64 | $27.86 | 10,070 |
| 2020-06-11 | $29.23 | $29.23 | $28.21 | $28.25 | $27.48 | 82,377 |
| 2020-06-10 | $30.13 | $30.13 | $29.87 | $29.88 | $29.06 | 5,699 |
| 2020-06-09 | $30.02 | $30.11 | $29.94 | $30.01 | $29.19 | 16,863 |
| 2020-06-08 | $30.38 | $30.49 | $30.35 | $30.49 | $29.66 | 13,333 |
| 2020-06-05 | $30.33 | $30.57 | $30.24 | $30.31 | $29.48 | 22,542 |
| 2020-06-04 | $29.81 | $29.94 | $29.78 | $29.85 | $29.03 | 7,757 |
| 2020-06-03 | $29.53 | $30.05 | $29.53 | $30.05 | $29.23 | 6,032 |
| 2020-06-02 | $28.97 | $29.17 | $28.97 | $29.12 | $28.32 | 4,891 |
| 2020-06-01 | $28.70 | $28.86 | $28.70 | $28.86 | $28.07 | 3,037 |
| 2020-05-29 | $28.48 | $28.74 | $28.36 | $28.70 | $27.91 | 5,994 |
| 2020-05-28 | $28.32 | $28.64 | $28.32 | $28.40 | $27.62 | 9,639 |
| 2020-05-27 | $28.00 | $28.25 | $27.87 | $28.21 | $27.44 | 12,979 |
| 2020-05-26 | $27.74 | $27.97 | $27.70 | $27.90 | $27.14 | 11,273 |
| 2020-05-22 | $26.81 | $26.90 | $26.72 | $26.89 | $26.15 | 9,811 |
| 2020-05-21 | $27.04 | $27.15 | $26.90 | $26.98 | $26.24 | 6,085 |
| 2020-05-20 | $26.91 | $27.20 | $26.91 | $26.97 | $26.23 | 7,241 |
| 2020-05-19 | $26.88 | $26.89 | $26.61 | $26.61 | $25.88 | 10,137 |
| 2020-05-18 | $26.62 | $27.14 | $26.62 | $27.14 | $26.40 | 6,732 |
| 2020-05-15 | $25.93 | $26.05 | $25.88 | $26.05 | $25.34 | 4,323 |
| 2020-05-14 | $25.65 | $25.99 | $25.34 | $25.96 | $25.25 | 9,142 |
| 2020-05-13 | $26.45 | $26.45 | $25.91 | $26.09 | $25.38 | 11,722 |
| 2020-05-12 | $26.91 | $26.91 | $26.35 | $26.39 | $25.67 | 8,540 |
| 2020-05-11 | $26.70 | $26.92 | $26.58 | $26.92 | $26.18 | 10,619 |
| 2020-05-08 | $26.76 | $26.85 | $26.76 | $26.80 | $26.07 | 5,253 |
| 2020-05-07 | $26.44 | $26.61 | $26.35 | $26.46 | $25.74 | 26,058 |
| 2020-05-06 | $26.49 | $26.49 | $26.20 | $26.25 | $25.53 | 23,866 |
| 2020-05-05 | $26.44 | $26.60 | $26.37 | $26.37 | $25.65 | 10,136 |
| 2020-05-04 | $26.01 | $26.36 | $25.96 | $26.36 | $25.64 | 7,510 |
| 2020-05-01 | $26.50 | $26.50 | $26.21 | $26.23 | $25.51 | 25,597 |
| 2020-04-30 | $27.17 | $27.17 | $26.70 | $26.83 | $26.10 | 15,308 |
| 2020-04-29 | $27.18 | $27.30 | $27.11 | $27.18 | $26.44 | 13,131 |
| 2020-04-28 | $26.91 | $27.02 | $26.57 | $26.68 | $25.95 | 205,266 |
| 2020-04-27 | $26.13 | $26.56 | $26.13 | $26.53 | $25.80 | 21,170 |
| 2020-04-24 | $25.67 | $25.91 | $25.60 | $25.91 | $25.20 | 7,703 |
| 2020-04-23 | $25.88 | $26.02 | $25.60 | $25.68 | $24.98 | 9,651 |
| 2020-04-22 | $25.54 | $25.72 | $25.46 | $25.64 | $24.94 | 13,185 |
| 2020-04-21 | $25.17 | $25.31 | $24.94 | $25.04 | $24.35 | 12,315 |
| 2020-04-20 | $25.74 | $25.94 | $25.60 | $25.64 | $24.94 | 34,521 |
| 2020-04-17 | $25.91 | $26.11 | $25.86 | $26.11 | $25.40 | 19,284 |
| 2020-04-16 | $25.53 | $25.55 | $25.12 | $25.34 | $24.65 | 13,305 |
| 2020-04-15 | $25.57 | $25.57 | $25.35 | $25.40 | $24.70 | 16,073 |
| 2020-04-14 | $25.87 | $26.11 | $25.84 | $26.00 | $25.29 | 40,432 |
| 2020-04-13 | $25.87 | $25.87 | $25.28 | $25.52 | $24.82 | 30,747 |
| 2020-04-09 | $25.76 | $26.10 | $25.76 | $26.06 | $25.35 | 48,351 |
| 2020-04-08 | $24.80 | $25.40 | $24.63 | $25.37 | $24.68 | 27,814 |
| 2020-04-07 | $25.31 | $25.40 | $24.56 | $24.63 | $23.96 | 24,084 |
| 2020-04-06 | $23.98 | $24.37 | $23.98 | $24.37 | $23.70 | 14,526 |
| 2020-04-03 | $23.47 | $23.48 | $23.05 | $23.14 | $22.51 | 8,920 |
| 2020-04-02 | $23.08 | $23.75 | $23.08 | $23.75 | $23.10 | 17,452 |
| 2020-04-01 | $23.73 | $23.73 | $23.12 | $23.12 | $22.49 | 19,618 |
| 2020-03-31 | $24.81 | $24.81 | $24.33 | $24.51 | $23.84 | 18,583 |
| 2020-03-30 | $24.63 | $25.08 | $24.48 | $25.08 | $24.39 | 27,527 |
| 2020-03-27 | $24.19 | $24.99 | $24.02 | $24.50 | $23.83 | 93,985 |
| 2020-03-26 | $23.70 | $25.16 | $23.70 | $25.10 | $24.41 | 57,814 |
| 2020-03-25 | $22.65 | $23.70 | $22.55 | $23.23 | $22.59 | 33,536 |
| 2020-03-24 | $21.77 | $22.79 | $21.77 | $22.79 | $22.17 | 25,506 |
| 2020-03-23 | $21.80 | $21.97 | $20.56 | $20.80 | $20.23 | 145,792 |
| 2020-03-20 | $23.33 | $23.33 | $21.93 | $21.97 | $21.36 | 19,652 |
| 2020-03-19 | $22.97 | $23.31 | $22.30 | $23.07 | $22.43 | 32,621 |
| 2020-03-18 | $23.14 | $23.75 | $22.34 | $23.06 | $22.42 | 24,285 |
| 2020-03-17 | $23.53 | $24.56 | $23.19 | $24.50 | $23.82 | 23,189 |
| 2020-03-16 | $21.45 | $24.07 | $21.45 | $23.55 | $22.90 | 19,738 |
| 2020-03-13 | $25.60 | $25.92 | $24.20 | $25.92 | $25.20 | 45,863 |
| 2020-03-12 | $25.39 | $25.49 | $24.09 | $24.41 | $23.73 | 77,299 |
| 2020-03-11 | $27.73 | $27.73 | $26.72 | $27.02 | $26.27 | 126,691 |
| 2020-03-10 | $28.54 | $28.54 | $27.61 | $28.40 | $27.61 | 16,846 |
| 2020-03-09 | $28.23 | $28.38 | $27.53 | $27.70 | $26.93 | 27,345 |
| 2020-03-06 | $29.35 | $29.72 | $29.17 | $29.72 | $28.89 | 15,881 |
| 2020-03-05 | $30.33 | $30.42 | $29.98 | $30.16 | $29.32 | 13,947 |
| 2020-03-04 | $30.22 | $30.99 | $30.17 | $30.99 | $30.13 | 7,780 |
| 2020-03-03 | $30.09 | $30.44 | $29.50 | $29.64 | $28.82 | 15,445 |
| 2020-03-02 | $28.98 | $29.80 | $28.83 | $29.80 | $28.97 | 20,281 |
| 2020-02-28 | $28.51 | $28.86 | $28.13 | $28.86 | $28.06 | 31,386 |
| 2020-02-27 | $29.98 | $30.19 | $29.36 | $29.36 | $28.54 | 29,908 |
| 2020-02-26 | $30.53 | $30.77 | $30.29 | $30.37 | $29.53 | 12,518 |
| 2020-02-25 | $31.22 | $31.22 | $30.37 | $30.40 | $29.56 | 20,996 |
| 2020-02-24 | $31.21 | $31.38 | $31.16 | $31.28 | $30.41 | 26,399 |
| 2020-02-21 | $32.17 | $32.31 | $32.16 | $32.31 | $31.41 | 5,027 |
| 2020-02-20 | $32.35 | $32.42 | $32.05 | $32.19 | $31.30 | 10,982 |
| 2020-02-19 | $32.29 | $32.45 | $32.29 | $32.39 | $31.49 | 22,717 |
| 2020-02-18 | $32.22 | $32.22 | $32.14 | $32.15 | $31.26 | 28,041 |
| 2020-02-14 | $32.14 | $32.25 | $32.12 | $32.25 | $31.35 | 5,138 |
| 2020-02-13 | $32.15 | $32.27 | $32.15 | $32.17 | $31.28 | 10,238 |
| 2020-02-12 | $32.26 | $32.30 | $32.11 | $32.28 | $31.38 | 72,143 |
| 2020-02-11 | $32.26 | $32.31 | $32.15 | $32.19 | $31.30 | 12,511 |
| 2020-02-10 | $31.80 | $31.96 | $31.80 | $31.92 | $31.03 | 6,578 |
| 2020-02-07 | $31.96 | $31.96 | $31.75 | $31.75 | $30.87 | 23,201 |
| 2020-02-06 | $32.08 | $32.08 | $32.00 | $32.00 | $31.11 | 9,280 |
| 2020-02-05 | $32.02 | $32.05 | $31.95 | $32.05 | $31.16 | 34,198 |
| 2020-02-04 | $31.75 | $31.89 | $31.63 | $31.80 | $30.92 | 11,654 |
| 2020-02-03 | $31.21 | $31.49 | $31.21 | $31.49 | $30.62 | 17,250 |
| 2020-01-31 | $31.60 | $31.60 | $31.15 | $31.22 | $30.35 | 8,957 |
| 2020-01-30 | $31.41 | $31.80 | $31.41 | $31.80 | $30.92 | 22,281 |
| 2020-01-29 | $31.68 | $31.78 | $31.62 | $31.69 | $30.81 | 10,912 |
| 2020-01-28 | $31.44 | $31.72 | $31.36 | $31.68 | $30.80 | 12,863 |
| 2020-01-27 | $31.49 | $31.52 | $31.31 | $31.36 | $30.49 | 8,945 |
| 2020-01-24 | $32.03 | $32.10 | $31.76 | $31.81 | $30.93 | 5,451 |
| 2020-01-23 | $31.75 | $31.94 | $31.67 | $31.90 | $31.01 | 5,657 |
| 2020-01-22 | $31.92 | $31.92 | $31.78 | $31.82 | $30.94 | 7,999 |
| 2020-01-21 | $31.65 | $31.75 | $31.57 | $31.71 | $30.83 | 14,659 |
| 2020-01-17 | $31.58 | $31.73 | $31.53 | $31.73 | $30.85 | 30,922 |
| 2020-01-16 | $31.36 | $31.52 | $31.35 | $31.51 | $30.63 | 10,779 |
| 2020-01-15 | $31.39 | $31.51 | $31.38 | $31.41 | $30.54 | 11,953 |
| 2020-01-14 | $31.26 | $31.35 | $31.16 | $31.25 | $30.38 | 19,938 |
| 2020-01-13 | $30.98 | $31.15 | $30.98 | $31.15 | $30.28 | 7,535 |
| 2020-01-10 | $30.89 | $30.93 | $30.73 | $30.73 | $29.88 | 7,216 |
| 2020-01-09 | $30.70 | $30.86 | $30.70 | $30.78 | $29.92 | 10,072 |
| 2020-01-08 | $30.51 | $30.70 | $30.50 | $30.62 | $29.77 | 16,044 |
| 2020-01-07 | $30.58 | $30.66 | $30.56 | $30.56 | $29.71 | 8,874 |
| 2020-01-06 | $30.60 | $30.68 | $30.56 | $30.67 | $29.82 | 9,450 |
| 2020-01-03 | $30.72 | $30.86 | $30.69 | $30.73 | $29.88 | 8,661 |
| 2020-01-02 | $31.03 | $31.04 | $30.84 | $30.96 | $30.10 | 11,332 |
| 2019-12-31 | $30.84 | $30.89 | $30.79 | $30.89 | $30.03 | 9,518 |
| 2019-12-30 | $31.06 | $31.06 | $30.81 | $30.81 | $29.95 | 27,558 |
| 2019-12-27 | $30.94 | $31.03 | $30.91 | $30.95 | $30.09 | 10,852 |
| 2019-12-26 | $30.75 | $30.84 | $30.74 | $30.80 | $29.94 | 6,571 |
| 2019-12-24 | $30.68 | $30.76 | $30.67 | $30.76 | $29.91 | 8,742 |
| 2019-12-23 | $30.76 | $30.76 | $30.66 | $30.66 | $29.81 | 10,653 |
| 2019-12-20 | $30.68 | $30.74 | $30.59 | $30.61 | $29.70 | 14,521 |
| 2019-12-19 | $30.60 | $30.69 | $30.60 | $30.61 | $29.70 | 6,277 |
| 2019-12-18 | $30.63 | $30.63 | $30.50 | $30.54 | $29.63 | 7,099 |
| 2019-12-17 | $30.68 | $30.76 | $30.64 | $30.71 | $29.80 | 11,063 |
| 2019-12-16 | $30.61 | $30.75 | $30.61 | $30.66 | $29.75 | 10,769 |
| 2019-12-13 | $30.27 | $30.40 | $30.27 | $30.39 | $29.49 | 7,611 |
| 2019-12-12 | $29.91 | $30.13 | $29.90 | $30.04 | $29.15 | 15,078 |
| 2019-12-11 | $29.90 | $30.13 | $29.90 | $30.08 | $29.19 | 4,045 |
| 2019-12-10 | $29.81 | $29.99 | $29.81 | $29.87 | $28.98 | 16,929 |
| 2019-12-09 | $29.91 | $29.96 | $29.80 | $29.80 | $28.91 | 5,030 |
| 2019-12-06 | $29.83 | $29.95 | $29.83 | $29.87 | $28.98 | 7,285 |
| 2019-12-05 | $29.53 | $29.81 | $29.48 | $29.81 | $28.92 | 21,247 |
| 2019-12-04 | $29.53 | $29.66 | $29.53 | $29.58 | $28.70 | 7,996 |
| 2019-12-03 | $29.21 | $29.39 | $29.21 | $29.37 | $28.50 | 6,263 |
| 2019-12-02 | $29.59 | $29.59 | $29.42 | $29.42 | $28.55 | 4,151 |
| 2019-11-29 | $29.69 | $29.71 | $29.58 | $29.58 | $28.70 | 4,907 |
| 2019-11-27 | $29.72 | $29.83 | $29.72 | $29.83 | $28.94 | 6,597 |
| 2019-11-26 | $29.49 | $29.73 | $29.49 | $29.69 | $28.81 | 7,616 |
| 2019-11-25 | $29.40 | $29.52 | $29.40 | $29.51 | $28.63 | 14,227 |
| 2019-11-22 | $29.23 | $29.28 | $29.13 | $29.22 | $28.35 | 10,734 |
| 2019-11-21 | $29.21 | $29.24 | $29.11 | $29.16 | $28.29 | 3,905 |
| 2019-11-20 | $29.27 | $29.35 | $29.21 | $29.32 | $28.45 | 10,918 |
| 2019-11-19 | $29.36 | $29.36 | $29.22 | $29.33 | $28.46 | 8,824 |
| 2019-11-18 | $29.28 | $29.35 | $29.25 | $29.28 | $28.41 | 11,670 |
| 2019-11-15 | $29.09 | $29.25 | $29.09 | $29.25 | $28.38 | 5,851 |
| 2019-11-14 | $28.89 | $29.00 | $28.89 | $28.99 | $28.13 | 5,155 |
| 2019-11-13 | $28.85 | $29.01 | $28.85 | $29.00 | $28.14 | 44,238 |
| 2019-11-12 | $28.94 | $29.05 | $28.90 | $28.94 | $28.08 | 97,608 |
| 2019-11-11 | $28.86 | $28.95 | $28.82 | $28.86 | $28.00 | 92,790 |
| 2019-11-08 | $28.92 | $28.99 | $28.83 | $28.89 | $28.03 | 70,854 |
| 2019-11-07 | $29.11 | $29.11 | $28.89 | $28.93 | $28.07 | 5,213 |
| 2019-11-06 | $29.02 | $29.05 | $28.97 | $29.02 | $28.16 | 6,245 |
| 2019-11-05 | $28.98 | $29.04 | $28.94 | $29.01 | $28.15 | 9,428 |
| 2019-11-04 | $29.22 | $29.29 | $29.04 | $29.10 | $28.24 | 8,462 |
| 2019-11-01 | $29.02 | $29.12 | $29.00 | $29.12 | $28.25 | 4,228 |
| 2019-10-31 | $28.96 | $28.97 | $28.79 | $28.84 | $27.98 | 8,099 |
| 2019-10-30 | $28.77 | $28.88 | $28.73 | $28.88 | $28.02 | 3,422 |
| 2019-10-29 | $28.48 | $28.75 | $28.48 | $28.75 | $27.90 | 3,566 |
| 2019-10-28 | $28.72 | $28.80 | $28.69 | $28.75 | $27.90 | 4,894 |
| 2019-10-25 | $28.60 | $28.68 | $28.55 | $28.57 | $27.72 | 7,090 |
| 2019-10-24 | $28.72 | $28.73 | $28.66 | $28.68 | $27.83 | 6,687 |
| 2019-10-23 | $28.50 | $28.67 | $28.50 | $28.67 | $27.82 | 5,889 |
| 2019-10-22 | $28.56 | $28.68 | $28.51 | $28.53 | $27.68 | 14,773 |
| 2019-10-21 | $28.50 | $28.50 | $28.43 | $28.44 | $27.59 | 8,324 |
| 2019-10-18 | $28.33 | $28.43 | $28.27 | $28.40 | $27.56 | 4,283 |
| 2019-10-17 | $28.30 | $28.38 | $28.22 | $28.31 | $27.47 | 6,340 |
| 2019-10-16 | $28.02 | $28.20 | $28.02 | $28.15 | $27.31 | 3,595 |
| 2019-10-15 | $27.93 | $28.20 | $27.93 | $28.10 | $27.26 | 17,783 |
| 2019-10-14 | $27.77 | $27.82 | $27.71 | $27.71 | $26.89 | 8,185 |
| 2019-10-11 | $27.69 | $28.05 | $27.69 | $27.94 | $27.11 | 5,271 |
| 2019-10-10 | $27.12 | $27.39 | $27.12 | $27.28 | $26.47 | 3,692 |
| 2019-10-09 | $27.02 | $27.13 | $26.97 | $27.10 | $26.29 | 35,825 |
| 2019-10-08 | $27.12 | $27.12 | $26.87 | $26.87 | $26.07 | 9,581 |
| 2019-10-07 | $27.53 | $27.53 | $27.38 | $27.38 | $26.57 | 8,710 |
| 2019-10-04 | $27.33 | $27.53 | $27.33 | $27.52 | $26.70 | 20,413 |
| 2019-10-03 | $26.92 | $27.23 | $26.92 | $27.23 | $26.42 | 8,831 |
| 2019-10-02 | $27.25 | $27.26 | $26.93 | $26.98 | $26.18 | 11,316 |
| 2019-10-01 | $27.98 | $28.01 | $27.67 | $27.74 | $26.92 | 4,721 |
| 2019-09-30 | $27.72 | $27.90 | $27.72 | $27.88 | $27.05 | 15,328 |
| 2019-09-27 | $27.84 | $27.84 | $27.65 | $27.65 | $26.83 | 2,327 |
| 2019-09-26 | $27.82 | $27.82 | $27.72 | $27.78 | $26.95 | 2,160 |
| 2019-09-25 | $27.55 | $27.58 | $27.48 | $27.58 | $26.76 | 6,718 |
| 2019-09-24 | $27.87 | $27.94 | $27.68 | $27.71 | $26.89 | 11,902 |
| 2019-09-23 | $27.71 | $27.81 | $27.70 | $27.78 | $26.95 | 3,261 |
| 2019-09-20 | $28.09 | $28.13 | $27.95 | $28.00 | $27.09 | 3,591 |
| 2019-09-19 | $28.19 | $28.31 | $28.19 | $28.21 | $27.29 | 5,264 |
| 2019-09-18 | $28.19 | $28.20 | $28.10 | $28.20 | $27.28 | 5,600 |
| 2019-09-17 | $27.92 | $28.14 | $27.92 | $28.12 | $27.21 | 5,634 |
| 2019-09-16 | $28.08 | $28.08 | $27.89 | $27.90 | $26.99 | 12,400 |
| 2019-09-13 | $28.16 | $28.23 | $28.16 | $28.16 | $27.25 | 2,600 |
| 2019-09-12 | $28.09 | $28.27 | $28.09 | $28.17 | $27.26 | 4,761 |
| 2019-09-11 | $27.78 | $28.00 | $27.78 | $27.95 | $27.04 | 36,900 |
| 2019-09-10 | $27.63 | $27.64 | $27.47 | $27.64 | $26.74 | 7,500 |
| 2019-09-09 | $28.13 | $28.13 | $27.76 | $27.76 | $26.86 | 5,956 |
| 2019-09-06 | $28.06 | $28.16 | $28.06 | $28.13 | $27.22 | 6,853 |
| 2019-09-05 | $28.00 | $28.15 | $28.00 | $28.02 | $27.11 | 36,300 |
| 2019-09-04 | $27.73 | $27.80 | $27.71 | $27.79 | $26.89 | 12,339 |
| 2019-09-03 | $27.55 | $27.55 | $27.40 | $27.44 | $26.55 | 3,900 |
| 2019-08-30 | $27.76 | $27.76 | $27.52 | $27.52 | $26.63 | 3,169 |
| 2019-08-29 | $27.36 | $27.50 | $27.35 | $27.49 | $26.60 | 6,193 |
| 2019-08-28 | $26.93 | $27.14 | $26.93 | $27.14 | $26.26 | 3,710 |
| 2019-08-27 | $27.06 | $27.22 | $27.03 | $27.07 | $26.19 | 4,831 |
| 2019-08-26 | $27.08 | $27.08 | $26.90 | $27.00 | $26.12 | 4,073 |
| 2019-08-23 | $27.44 | $27.50 | $26.92 | $26.92 | $26.05 | 3,885 |
| 2019-08-22 | $27.56 | $27.56 | $27.40 | $27.47 | $26.58 | 8,609 |
| 2019-08-21 | $27.43 | $27.55 | $27.43 | $27.54 | $26.65 | 50,222 |
| 2019-08-20 | $27.46 | $27.46 | $27.35 | $27.35 | $26.46 | 6,573 |
| 2019-08-19 | $27.54 | $27.54 | $27.41 | $27.47 | $26.58 | 30,620 |
| 2019-08-16 | $27.14 | $27.33 | $27.14 | $27.33 | $26.44 | 3,694 |
| 2019-08-15 | $26.95 | $27.03 | $26.91 | $27.00 | $26.12 | 4,037 |
| 2019-08-14 | $27.25 | $27.26 | $26.86 | $26.86 | $25.99 | 8,565 |
| 2019-08-13 | $27.29 | $27.62 | $27.28 | $27.57 | $26.67 | 3,022 |
| 2019-08-12 | $27.36 | $27.43 | $27.25 | $27.25 | $26.36 | 6,473 |
| 2019-08-09 | $27.51 | $27.51 | $27.37 | $27.48 | $26.59 | 4,797 |
| 2019-08-08 | $27.35 | $27.66 | $27.35 | $27.62 | $26.72 | 13,726 |
| 2019-08-07 | $27.00 | $27.24 | $26.91 | $27.22 | $26.34 | 15,908 |
| 2019-08-06 | $27.05 | $27.29 | $26.95 | $27.29 | $26.40 | 7,641 |
| 2019-08-05 | $27.15 | $27.22 | $26.67 | $26.85 | $25.98 | 16,529 |
| 2019-08-02 | $27.78 | $27.78 | $27.50 | $27.53 | $26.64 | 16,512 |
| 2019-08-01 | $27.93 | $28.17 | $27.75 | $27.75 | $26.85 | 9,804 |
| 2019-07-31 | $28.20 | $28.23 | $27.87 | $27.89 | $26.98 | 6,805 |
| 2019-07-30 | $27.96 | $28.17 | $27.96 | $28.14 | $27.23 | 4,167 |
| 2019-07-29 | $28.29 | $28.32 | $28.23 | $28.24 | $27.32 | 8,257 |
| 2019-07-26 | $28.26 | $28.28 | $28.20 | $28.25 | $27.33 | 5,304 |
| 2019-07-25 | $28.21 | $28.22 | $28.03 | $28.06 | $27.15 | 3,311 |
| 2019-07-24 | $28.15 | $28.20 | $28.11 | $28.16 | $27.25 | 9,355 |
| 2019-07-23 | $28.16 | $28.22 | $28.03 | $28.22 | $27.30 | 4,453 |
| 2019-07-22 | $27.99 | $28.05 | $27.99 | $28.00 | $27.09 | 16,709 |
| 2019-07-19 | $28.11 | $28.14 | $28.00 | $28.00 | $27.09 | 28,224 |
| 2019-07-18 | $27.94 | $28.08 | $27.94 | $28.07 | $27.16 | 5,466 |
| 2019-07-17 | $28.02 | $28.06 | $27.80 | $27.80 | $26.90 | 6,152 |
| 2019-07-16 | $27.98 | $28.05 | $27.97 | $27.97 | $27.06 | 8,816 |
| 2019-07-15 | $28.16 | $28.16 | $28.05 | $28.05 | $27.14 | 20,126 |
| 2019-07-12 | $27.98 | $28.06 | $27.94 | $28.06 | $27.15 | 9,169 |
| 2019-07-11 | $27.97 | $27.97 | $27.84 | $27.96 | $27.05 | 15,626 |
| 2019-07-10 | $27.91 | $28.00 | $27.91 | $27.93 | $27.02 | 10,794 |
| 2019-07-09 | $27.81 | $27.86 | $27.80 | $27.80 | $26.90 | 2,364 |
| 2019-07-08 | $28.08 | $28.08 | $27.96 | $27.96 | $27.05 | 4,182 |
| 2019-07-05 | $28.10 | $28.20 | $27.90 | $28.16 | $27.25 | 25,383 |
| 2019-07-03 | $28.28 | $28.42 | $28.28 | $28.36 | $27.44 | 6,740 |
| 2019-07-02 | $28.05 | $28.14 | $28.02 | $28.14 | $27.23 | 8,011 |
| 2019-07-01 | $28.14 | $28.14 | $27.90 | $27.98 | $27.07 | 26,491 |
| 2019-06-28 | $27.70 | $27.85 | $27.70 | $27.80 | $26.90 | 9,835 |
| 2019-06-27 | $27.62 | $27.71 | $27.56 | $27.71 | $26.81 | 7,274 |
| 2019-06-26 | $27.78 | $27.81 | $27.58 | $27.58 | $26.68 | 12,121 |
| 2019-06-25 | $27.84 | $27.91 | $27.65 | $27.65 | $26.75 | 11,535 |
| 2019-06-24 | $27.93 | $27.99 | $27.88 | $27.88 | $26.97 | 11,924 |
| 2019-06-21 | $28.12 | $28.16 | $28.02 | $28.13 | $26.99 | 282,748 |
| 2019-06-20 | $28.07 | $28.21 | $27.97 | $28.14 | $27.00 | 11,520 |
| 2019-06-19 | $27.65 | $27.85 | $27.64 | $27.78 | $26.66 | 12,306 |
| 2019-06-18 | $27.75 | $27.78 | $27.70 | $27.72 | $26.60 | 2,419 |
| 2019-06-17 | $27.64 | $27.64 | $27.43 | $27.43 | $26.32 | 6,938 |
| 2019-06-14 | $27.58 | $27.66 | $27.58 | $27.60 | $26.49 | 1,609 |
| 2019-06-13 | $27.73 | $27.81 | $27.67 | $27.73 | $26.61 | 2,746 |
| 2019-06-12 | $27.51 | $27.61 | $27.51 | $27.61 | $26.50 | 2,214 |
| 2019-06-11 | $27.67 | $27.67 | $27.46 | $27.50 | $26.39 | 5,478 |
| 2019-06-10 | $27.53 | $27.62 | $27.53 | $27.57 | $26.46 | 19,377 |
| 2019-06-07 | $27.52 | $27.67 | $27.50 | $27.63 | $26.51 | 8,187 |
| 2019-06-06 | $27.35 | $27.39 | $27.25 | $27.39 | $26.28 | 6,649 |
| 2019-06-05 | $27.16 | $27.16 | $27.13 | $27.15 | $26.05 | 2,458 |
| 2019-06-04 | $26.73 | $27.00 | $26.65 | $27.00 | $25.91 | 6,981 |
| 2019-06-03 | $26.44 | $26.66 | $26.44 | $26.66 | $25.58 | 7,222 |
| 2019-05-31 | $26.27 | $26.39 | $26.27 | $26.38 | $25.32 | 7,191 |
| 2019-05-30 | $26.41 | $26.42 | $26.33 | $26.33 | $25.27 | 4,858 |
| 2019-05-29 | $26.29 | $26.44 | $26.20 | $26.25 | $25.19 | 8,548 |
| 2019-05-28 | $26.53 | $26.56 | $26.38 | $26.38 | $25.32 | 5,950 |
| 2019-05-24 | $26.49 | $26.52 | $26.43 | $26.50 | $25.43 | 1,779 |
| 2019-05-23 | $26.38 | $26.38 | $26.22 | $26.30 | $25.24 | 5,675 |
| 2019-05-22 | $26.49 | $26.65 | $26.49 | $26.61 | $25.54 | 3,510 |
| 2019-05-21 | $26.50 | $26.64 | $26.50 | $26.60 | $25.53 | 3,188 |
| 2019-05-20 | $26.35 | $26.35 | $26.27 | $26.27 | $25.21 | 6,439 |
| 2019-05-17 | $26.46 | $26.55 | $26.36 | $26.36 | $25.30 | 3,330 |
| 2019-05-16 | $26.68 | $26.71 | $26.56 | $26.56 | $25.49 | 5,869 |
| 2019-05-15 | $26.53 | $26.71 | $26.53 | $26.68 | $25.60 | 5,422 |
| 2019-05-14 | $26.56 | $26.74 | $26.56 | $26.61 | $25.54 | 3,998 |
| 2019-05-13 | $26.76 | $26.78 | $26.45 | $26.60 | $25.53 | 7,633 |
| 2019-05-10 | $27.09 | $27.20 | $26.83 | $27.11 | $26.02 | 6,936 |
| 2019-05-09 | $26.95 | $27.13 | $26.79 | $27.13 | $26.03 | 6,669 |
| 2019-05-08 | $27.21 | $27.27 | $27.18 | $27.25 | $26.15 | 4,048 |
| 2019-05-07 | $27.43 | $27.43 | $27.13 | $27.23 | $26.13 | 15,037 |
| 2019-05-06 | $27.51 | $27.68 | $27.51 | $27.68 | $26.56 | 4,440 |
| 2019-05-03 | $27.74 | $27.95 | $27.74 | $27.92 | $26.79 | 4,915 |
| 2019-05-02 | $27.59 | $27.63 | $27.47 | $27.61 | $26.50 | 6,052 |
| 2019-05-01 | $27.63 | $27.65 | $27.41 | $27.41 | $26.30 | 4,054 |
| 2019-04-30 | $27.58 | $27.69 | $27.51 | $27.66 | $26.54 | 10,287 |
| 2019-04-29 | $27.51 | $27.65 | $27.51 | $27.61 | $26.50 | 1,852 |
| 2019-04-26 | $27.39 | $27.51 | $27.36 | $27.51 | $26.40 | 7,632 |
| 2019-04-25 | $27.31 | $27.31 | $27.20 | $27.29 | $26.19 | 28,845 |
| 2019-04-24 | $27.21 | $27.29 | $27.21 | $27.25 | $26.15 | 5,633 |
| 2019-04-23 | $27.12 | $27.29 | $27.12 | $27.29 | $26.19 | 9,314 |
| 2019-04-22 | $27.23 | $27.32 | $27.18 | $27.32 | $26.22 | 8,772 |
| 2019-04-18 | $27.19 | $27.34 | $27.19 | $27.32 | $26.22 | 17,872 |
| 2019-04-17 | $27.45 | $27.45 | $27.19 | $27.27 | $26.17 | 22,717 |
| 2019-04-16 | $27.49 | $27.50 | $27.38 | $27.44 | $26.33 | 5,120 |
| 2019-04-15 | $27.37 | $27.37 | $27.30 | $27.30 | $26.20 | 5,108 |
| 2019-04-12 | $27.30 | $27.34 | $27.29 | $27.29 | $26.19 | 5,237 |
| 2019-04-11 | $27.17 | $27.24 | $27.17 | $27.21 | $26.11 | 41,434 |
| 2019-04-10 | $27.06 | $27.17 | $27.05 | $27.11 | $26.02 | 12,204 |
| 2019-04-09 | $27.22 | $27.22 | $26.92 | $26.92 | $25.83 | 8,933 |
| 2019-04-08 | $27.45 | $27.46 | $27.37 | $27.41 | $26.30 | 13,281 |
| 2019-04-05 | $27.48 | $27.49 | $27.46 | $27.47 | $26.36 | 2,466 |
| 2019-04-04 | $27.42 | $27.45 | $27.35 | $27.35 | $26.25 | 8,640 |
| 2019-04-03 | $27.29 | $27.48 | $27.29 | $27.36 | $26.26 | 9,579 |
| 2019-04-02 | $27.14 | $27.22 | $27.09 | $27.09 | $26.00 | 7,083 |
| 2019-04-01 | $27.15 | $27.22 | $27.12 | $27.22 | $26.12 | 11,324 |
| 2019-03-29 | $26.89 | $26.96 | $26.89 | $26.89 | $25.80 | 4,101 |
| 2019-03-28 | $26.71 | $26.80 | $26.62 | $26.77 | $25.69 | 23,988 |
| 2019-03-27 | $26.88 | $26.88 | $26.67 | $26.68 | $25.60 | 8,651 |
| 2019-03-26 | $26.74 | $26.88 | $26.72 | $26.74 | $25.66 | 4,723 |
| 2019-03-25 | $26.71 | $26.78 | $26.60 | $26.69 | $25.61 | 11,797 |
| 2019-03-22 | $27.02 | $27.02 | $26.78 | $26.78 | $25.70 | 42,992 |
| 2019-03-21 | $27.00 | $27.25 | $27.00 | $27.21 | $26.11 | 4,934 |
| 2019-03-20 | $27.04 | $27.19 | $26.95 | $27.10 | $26.01 | 4,000 |
| 2019-03-19 | $27.26 | $27.26 | $27.15 | $27.15 | $26.05 | 5,393 |
| 2019-03-18 | $27.01 | $27.10 | $26.97 | $27.10 | $26.01 | 17,409 |
| 2019-03-15 | $26.88 | $27.00 | $26.88 | $27.00 | $25.91 | 23,432 |
| 2019-03-14 | $26.77 | $26.82 | $26.73 | $26.73 | $25.65 | 7,882 |
| 2019-03-13 | $26.75 | $26.80 | $26.73 | $26.80 | $25.72 | 6,394 |
| 2019-03-12 | $26.53 | $26.62 | $26.53 | $26.60 | $25.53 | 3,450 |
| 2019-03-11 | $26.25 | $26.48 | $26.25 | $26.48 | $25.41 | 67,742 |
| 2019-03-08 | $26.05 | $26.23 | $26.00 | $26.23 | $25.17 | 10,224 |
| 2019-03-07 | $26.36 | $26.36 | $26.18 | $26.18 | $25.12 | 21,329 |
| 2019-03-06 | $26.46 | $26.51 | $26.42 | $26.49 | $25.42 | 94,074 |
| 2019-03-05 | $26.52 | $26.53 | $26.41 | $26.41 | $25.34 | 3,496 |
| 2019-03-04 | $26.61 | $26.62 | $26.36 | $26.57 | $25.50 | 7,625 |
| 2019-03-01 | $26.55 | $26.56 | $26.49 | $26.56 | $25.49 | 5,520 |
| 2019-02-28 | $26.42 | $26.42 | $26.34 | $26.36 | $25.30 | 5,196 |
| 2019-02-27 | $26.39 | $26.51 | $26.36 | $26.47 | $25.40 | 13,282 |
| 2019-02-26 | $26.42 | $26.53 | $26.42 | $26.53 | $25.46 | 7,707 |
| 2019-02-25 | $26.40 | $26.49 | $26.37 | $26.40 | $25.33 | 41,852 |
| 2019-02-22 | $26.14 | $26.21 | $26.12 | $26.18 | $25.12 | 7,437 |
| 2019-02-21 | $25.90 | $26.08 | $25.90 | $26.03 | $24.98 | 9,217 |
| 2019-02-20 | $25.94 | $26.04 | $25.94 | $25.98 | $24.93 | 9,513 |
| 2019-02-19 | $25.75 | $25.99 | $25.75 | $25.96 | $24.91 | 17,057 |
| 2019-02-15 | $25.56 | $25.72 | $25.56 | $25.70 | $24.66 | 12,508 |
| 2019-02-14 | $25.35 | $25.51 | $25.35 | $25.42 | $24.39 | 6,297 |
| 2019-02-13 | $25.49 | $25.51 | $25.42 | $25.48 | $24.45 | 5,828 |
| 2019-02-12 | $25.25 | $25.49 | $25.25 | $25.49 | $24.46 | 2,951 |
| 2019-02-11 | $25.19 | $25.25 | $25.13 | $25.16 | $24.14 | 4,637 |
| 2019-02-08 | $25.02 | $25.13 | $24.92 | $25.13 | $24.12 | 24,233 |
| 2019-02-07 | $25.23 | $25.30 | $25.10 | $25.15 | $24.13 | 7,006 |
| 2019-02-06 | $25.35 | $25.40 | $25.29 | $25.31 | $24.29 | 11,026 |
| 2019-02-05 | $25.29 | $25.40 | $25.29 | $25.36 | $24.34 | 6,990 |
| 2019-02-04 | $25.11 | $25.21 | $25.09 | $25.17 | $24.15 | 4,643 |
| 2019-02-01 | $25.17 | $25.31 | $25.13 | $25.16 | $24.14 | 21,158 |
| 2019-01-31 | $25.16 | $25.20 | $25.04 | $25.20 | $24.18 | 7,769 |
| 2019-01-30 | $24.89 | $25.08 | $24.80 | $25.08 | $24.07 | 6,618 |
| 2019-01-29 | $24.87 | $24.99 | $24.82 | $24.83 | $23.83 | 8,616 |
| 2019-01-28 | $24.66 | $24.70 | $24.62 | $24.67 | $23.67 | 11,081 |
| 2019-01-25 | $24.71 | $24.82 | $24.71 | $24.73 | $23.73 | 5,390 |
| 2019-01-24 | $24.52 | $24.54 | $24.47 | $24.51 | $23.52 | 4,581 |
| 2019-01-23 | $24.54 | $24.54 | $24.47 | $24.52 | $23.53 | 5,052 |
| 2019-01-22 | $24.59 | $24.59 | $24.27 | $24.33 | $23.35 | 8,410 |
| 2019-01-18 | $24.52 | $24.72 | $24.52 | $24.63 | $23.64 | 61,218 |
| 2019-01-17 | $24.04 | $24.37 | $24.04 | $24.37 | $23.39 | 4,634 |
| 2019-01-16 | $24.05 | $24.11 | $24.05 | $24.07 | $23.10 | 9,939 |
| 2019-01-15 | $23.85 | $23.99 | $23.85 | $23.99 | $23.02 | 10,338 |
| 2019-01-14 | $23.86 | $23.95 | $23.86 | $23.91 | $22.94 | 14,230 |
| 2019-01-11 | $23.89 | $23.97 | $23.86 | $23.97 | $23.00 | 6,325 |
| 2019-01-10 | $23.84 | $24.06 | $23.83 | $24.06 | $23.09 | 7,762 |
| 2019-01-09 | $23.83 | $24.00 | $23.83 | $23.94 | $22.97 | 6,847 |
| 2019-01-08 | $23.63 | $23.72 | $23.56 | $23.72 | $22.76 | 3,532 |
| 2019-01-07 | $23.44 | $23.55 | $23.41 | $23.52 | $22.57 | 6,615 |
| 2019-01-04 | $22.96 | $23.45 | $22.95 | $23.45 | $22.50 | 8,106 |
| 2019-01-03 | $23.04 | $23.04 | $22.66 | $22.76 | $21.84 | 4,821 |
| 2019-01-02 | $22.96 | $23.17 | $22.94 | $23.17 | $22.23 | 11,069 |
| 2018-12-31 | $23.19 | $23.26 | $23.04 | $23.08 | $22.15 | 16,854 |
| 2018-12-28 | $23.03 | $23.13 | $22.93 | $22.94 | $22.01 | 15,920 |
| 2018-12-27 | $22.51 | $22.70 | $22.39 | $22.70 | $21.78 | 69,481 |
| 2018-12-26 | $22.28 | $23.75 | $22.13 | $23.75 | $22.79 | 61,149 |
| 2018-12-24 | $22.40 | $22.51 | $22.13 | $22.13 | $21.24 | 19,748 |
| 2018-12-21 | $23.00 | $23.12 | $22.66 | $22.69 | $21.67 | 20,206 |
| 2018-12-20 | $23.15 | $23.22 | $22.94 | $23.01 | $21.97 | 27,982 |
| 2018-12-19 | $23.34 | $23.51 | $23.00 | $23.12 | $22.08 | 44,328 |
| 2018-12-18 | $23.28 | $23.40 | $23.13 | $23.25 | $22.20 | 15,954 |
| 2018-12-17 | $23.44 | $23.50 | $23.12 | $23.17 | $22.13 | 8,428 |
| 2018-12-14 | $23.62 | $23.62 | $23.39 | $23.42 | $22.37 | 13,338 |
| 2018-12-13 | $23.89 | $23.99 | $23.77 | $23.92 | $22.84 | 110,847 |
| 2018-12-12 | $23.90 | $24.04 | $23.90 | $23.91 | $22.83 | 4,278 |
| 2018-12-11 | $23.72 | $23.74 | $23.46 | $23.59 | $22.53 | 14,892 |
| 2018-12-10 | $23.59 | $23.59 | $23.24 | $23.50 | $22.44 | 6,771 |
| 2018-12-07 | $23.97 | $23.97 | $23.60 | $23.66 | $22.60 | 7,178 |
| 2018-12-06 | $23.77 | $23.87 | $23.48 | $23.87 | $22.80 | 6,922 |
| 2018-12-04 | $24.67 | $24.67 | $24.11 | $24.13 | $23.04 | 10,916 |
| 2018-12-03 | $24.99 | $24.99 | $24.73 | $24.85 | $23.73 | 9,045 |
| 2018-11-30 | $24.52 | $24.74 | $24.52 | $24.69 | $23.58 | 5,815 |
| 2018-11-29 | $24.58 | $24.73 | $24.58 | $24.65 | $23.54 | 6,129 |
| 2018-11-28 | $24.34 | $24.70 | $24.31 | $24.68 | $23.57 | 5,126 |
| 2018-11-27 | $24.25 | $24.25 | $24.16 | $24.25 | $23.16 | 7,160 |
| 2018-11-26 | $24.25 | $24.36 | $24.21 | $24.28 | $23.19 | 8,526 |
| 2018-11-23 | $24.10 | $24.16 | $24.08 | $24.08 | $23.00 | 1,672 |
| 2018-11-21 | $24.06 | $24.23 | $24.04 | $24.14 | $23.05 | 10,710 |
| 2018-11-20 | $24.10 | $24.15 | $23.93 | $24.01 | $22.93 | 16,825 |
| 2018-11-19 | $24.43 | $24.43 | $24.16 | $24.18 | $23.09 | 1,420 |
| 2018-11-16 | $24.20 | $24.42 | $24.20 | $24.42 | $23.32 | 2,150 |
| 2018-11-15 | $24.01 | $24.34 | $23.93 | $24.27 | $23.18 | 4,857 |
| 2018-11-14 | $24.46 | $24.46 | $24.19 | $24.32 | $23.23 | 3,610 |
| 2018-11-13 | $24.25 | $24.49 | $24.22 | $24.24 | $23.15 | 5,509 |
| 2018-11-12 | $24.44 | $24.46 | $24.27 | $24.27 | $23.18 | 6,860 |
| 2018-11-09 | $24.67 | $24.67 | $24.48 | $24.50 | $23.40 | 3,257 |
| 2018-11-08 | $24.81 | $24.84 | $24.61 | $24.61 | $23.50 | 19,528 |
| 2018-11-07 | $24.56 | $24.80 | $24.50 | $24.80 | $23.68 | 4,422 |
| 2018-11-06 | $24.40 | $24.40 | $24.36 | $24.38 | $23.28 | 909 |
| 2018-11-05 | $24.17 | $24.33 | $24.17 | $24.19 | $23.10 | 4,792 |
| 2018-11-02 | $24.24 | $24.41 | $24.02 | $24.24 | $23.15 | 7,691 |
| 2018-11-01 | $23.83 | $24.12 | $23.83 | $24.11 | $23.02 | 8,943 |
| 2018-10-31 | $23.64 | $23.77 | $23.64 | $23.70 | $22.63 | 6,005 |
| 2018-10-30 | $23.02 | $23.45 | $23.02 | $23.39 | $22.34 | 7,318 |
| 2018-10-29 | $23.52 | $23.61 | $22.98 | $23.14 | $22.10 | 20,744 |
| 2018-10-26 | $23.25 | $23.52 | $23.07 | $23.37 | $22.32 | 12,404 |
| 2018-10-25 | $23.37 | $23.53 | $23.33 | $23.45 | $22.39 | 8,658 |
| 2018-10-24 | $23.49 | $23.61 | $23.22 | $23.22 | $22.18 | 5,362 |
| 2018-10-23 | $23.47 | $23.68 | $23.30 | $23.58 | $22.52 | 13,661 |
| 2018-10-22 | $23.80 | $23.81 | $23.75 | $23.80 | $22.73 | 3,701 |
| 2018-10-19 | $24.07 | $24.09 | $23.87 | $23.98 | $22.90 | 9,082 |
| 2018-10-18 | $24.23 | $24.23 | $23.83 | $23.97 | $22.89 | 17,146 |
| 2018-10-17 | $24.34 | $24.43 | $24.19 | $24.31 | $23.22 | 6,160 |
| 2018-10-16 | $24.24 | $24.46 | $24.16 | $24.46 | $23.36 | 9,728 |
| 2018-10-15 | $23.92 | $24.06 | $23.88 | $23.97 | $22.89 | 7,893 |
| 2018-10-12 | $24.12 | $24.12 | $23.86 | $24.10 | $23.02 | 18,586 |
| 2018-10-11 | $24.34 | $24.34 | $23.89 | $23.98 | $22.90 | 19,548 |
| 2018-10-10 | $24.93 | $24.93 | $24.41 | $24.43 | $23.33 | 8,047 |
| 2018-10-09 | $25.03 | $25.06 | $24.94 | $25.04 | $23.91 | 6,632 |
| 2018-10-08 | $25.21 | $25.21 | $25.04 | $25.14 | $24.01 | 3,311 |
| 2018-10-05 | $25.35 | $25.36 | $25.20 | $25.28 | $24.14 | 14,548 |
| 2018-10-04 | $25.39 | $25.39 | $25.23 | $25.30 | $24.16 | 4,234 |
| 2018-10-03 | $25.65 | $25.67 | $25.50 | $25.51 | $24.36 | 54,519 |
| 2018-10-02 | $25.69 | $25.69 | $25.60 | $25.64 | $24.49 | 10,608 |
| 2018-10-01 | $25.88 | $25.95 | $25.76 | $25.76 | $24.60 | 10,324 |
| 2018-09-28 | $25.70 | $25.80 | $25.66 | $25.67 | $24.51 | 4,362 |
| 2018-09-27 | $25.77 | $25.91 | $25.71 | $25.74 | $24.58 | 5,774 |
| 2018-09-26 | $25.86 | $26.04 | $25.75 | $25.91 | $24.74 | 7,728 |
| 2018-09-25 | $25.87 | $25.90 | $25.80 | $25.80 | $24.64 | 5,564 |
| 2018-09-24 | $26.07 | $26.07 | $25.84 | $25.87 | $24.71 | 10,316 |
| 2018-09-21 | $26.21 | $26.22 | $26.19 | $26.20 | $24.94 | 7,415 |
| 2018-09-20 | $26.23 | $26.32 | $25.50 | $25.50 | $24.28 | 9,900 |
| 2018-09-19 | $26.04 | $26.18 | $26.04 | $26.05 | $24.80 | 9,068 |
| 2018-09-18 | $26.00 | $26.14 | $26.00 | $26.11 | $24.86 | 16,827 |
| 2018-09-17 | $25.98 | $26.00 | $25.95 | $25.95 | $24.71 | 7,475 |
| 2018-09-14 | $25.92 | $25.99 | $25.92 | $25.96 | $24.72 | 7,455 |
| 2018-09-13 | $25.89 | $25.91 | $25.84 | $25.88 | $24.64 | 846 |
| 2018-09-12 | $25.73 | $25.82 | $25.64 | $25.75 | $24.52 | 6,140 |
| 2018-09-11 | $25.56 | $25.78 | $25.56 | $25.71 | $24.48 | 5,392 |
| 2018-09-10 | $25.71 | $25.83 | $25.70 | $25.72 | $24.49 | 26,995 |
| 2018-09-07 | $25.54 | $25.59 | $25.50 | $25.52 | $24.30 | 7,468 |
| 2018-09-06 | $25.58 | $25.77 | $25.58 | $25.69 | $24.46 | 5,462 |
| 2018-09-05 | $25.46 | $25.64 | $25.46 | $25.53 | $24.31 | 7,949 |
| 2018-09-04 | $25.55 | $25.55 | $25.40 | $25.50 | $24.28 | 4,172 |
| 2018-08-31 | $25.71 | $25.81 | $25.67 | $25.81 | $24.57 | 6,608 |
| 2018-08-30 | $25.76 | $25.86 | $25.75 | $25.80 | $24.56 | 5,842 |
| 2018-08-29 | $25.76 | $25.89 | $25.75 | $25.85 | $24.61 | 6,856 |
| 2018-08-28 | $25.72 | $25.78 | $25.70 | $25.70 | $24.47 | 7,157 |
| 2018-08-27 | $25.66 | $25.70 | $25.61 | $25.63 | $24.40 | 4,338 |
| 2018-08-24 | $25.29 | $25.45 | $25.29 | $25.45 | $24.23 | 18,940 |
| 2018-08-23 | $25.43 | $25.43 | $25.30 | $25.32 | $24.11 | 4,982 |
| 2018-08-22 | $25.54 | $25.55 | $25.46 | $25.52 | $24.30 | 23,724 |
| 2018-08-21 | $25.51 | $25.64 | $25.48 | $25.64 | $24.41 | 7,136 |
| 2018-08-20 | $25.28 | $25.42 | $25.28 | $25.39 | $24.17 | 27,147 |
| 2018-08-17 | $25.10 | $25.35 | $25.10 | $25.35 | $24.14 | 8,616 |
| 2018-08-16 | $25.19 | $25.24 | $25.13 | $25.22 | $24.01 | 5,530 |
| 2018-08-15 | $25.07 | $25.07 | $24.88 | $25.06 | $23.86 | 4,625 |
| 2018-08-14 | $25.33 | $25.39 | $25.28 | $25.30 | $24.09 | 12,259 |
| 2018-08-13 | $25.36 | $25.36 | $25.20 | $25.22 | $24.01 | 13,435 |
| 2018-08-10 | $25.44 | $25.45 | $25.27 | $25.35 | $24.14 | 7,065 |
| 2018-08-09 | $25.71 | $25.81 | $25.69 | $25.69 | $24.46 | 2,976 |
| 2018-08-08 | $25.75 | $25.77 | $25.66 | $25.74 | $24.51 | 6,270 |
| 2018-08-07 | $25.74 | $25.85 | $25.74 | $25.75 | $24.52 | 6,414 |
| 2018-08-06 | $25.44 | $25.63 | $25.44 | $25.56 | $24.34 | 6,811 |
| 2018-08-03 | $25.46 | $25.61 | $25.46 | $25.61 | $24.38 | 14,328 |
| 2018-08-02 | $25.30 | $25.45 | $25.30 | $25.45 | $24.23 | 7,456 |
| 2018-08-01 | $25.69 | $25.69 | $25.50 | $25.57 | $24.35 | 46,107 |
| 2018-07-31 | $25.72 | $25.87 | $25.70 | $25.80 | $24.56 | 9,326 |
| 2018-07-30 | $25.77 | $25.77 | $25.57 | $25.59 | $24.36 | 7,029 |
| 2018-07-27 | $25.74 | $25.76 | $25.55 | $25.66 | $24.43 | 5,724 |
| 2018-07-26 | $25.61 | $25.79 | $25.61 | $25.70 | $24.47 | 5,974 |
| 2018-07-25 | $25.49 | $25.55 | $25.35 | $25.51 | $24.29 | 4,501 |
| 2018-07-24 | $25.50 | $25.62 | $25.38 | $25.44 | $24.22 | 40,375 |
| 2018-07-23 | $25.42 | $25.42 | $25.34 | $25.38 | $24.16 | 5,665 |
| 2018-07-20 | $25.37 | $25.53 | $25.37 | $25.49 | $24.27 | 3,945 |
| 2018-07-19 | $25.25 | $25.41 | $25.22 | $25.31 | $24.10 | 18,763 |
| 2018-07-18 | $25.27 | $25.33 | $25.26 | $25.26 | $24.05 | 9,312 |
| 2018-07-17 | $25.19 | $25.37 | $25.19 | $25.34 | $24.13 | 3,842 |
| 2018-07-16 | $25.39 | $25.39 | $25.23 | $25.24 | $24.03 | 27,735 |
| 2018-07-13 | $25.27 | $25.43 | $25.27 | $25.33 | $24.12 | 28,016 |
| 2018-07-12 | $25.16 | $25.31 | $25.16 | $25.23 | $24.02 | 5,800 |
| 2018-07-11 | $25.08 | $25.12 | $25.00 | $25.04 | $23.84 | 11,011 |
| 2018-07-10 | $25.26 | $25.34 | $25.26 | $25.34 | $24.13 | 3,758 |
| 2018-07-09 | $25.40 | $25.49 | $25.37 | $25.42 | $24.20 | 5,363 |
| 2018-07-06 | $25.14 | $25.36 | $25.14 | $25.34 | $24.13 | 18,866 |
| 2018-07-05 | $25.09 | $25.09 | $24.99 | $25.04 | $23.84 | 3,124 |
| 2018-07-03 | $24.98 | $25.05 | $24.98 | $25.00 | $23.80 | 3,588 |
| 2018-07-02 | $24.74 | $24.90 | $24.69 | $24.90 | $23.71 | 35,056 |
| 2018-06-29 | $24.97 | $25.14 | $24.97 | $24.99 | $23.79 | 15,253 |
| 2018-06-28 | $24.72 | $24.84 | $24.65 | $24.80 | $23.61 | 6,925 |
| 2018-06-27 | $25.03 | $25.17 | $24.82 | $24.82 | $23.63 | 14,744 |
| 2018-06-26 | $25.04 | $25.07 | $24.93 | $24.93 | $23.74 | 11,573 |
| 2018-06-25 | $25.02 | $25.02 | $24.85 | $24.95 | $23.75 | 9,007 |
| 2018-06-22 | $25.01 | $25.17 | $25.01 | $25.02 | $23.82 | 7,635 |
| 2018-06-21 | $25.27 | $25.27 | $24.97 | $24.98 | $23.78 | 8,539 |
| 2018-06-20 | $25.37 | $25.37 | $25.22 | $25.22 | $24.01 | 63,243 |
| 2018-06-19 | $25.30 | $25.30 | $25.12 | $25.27 | $24.06 | 16,658 |
| 2018-06-18 | $25.36 | $25.48 | $25.36 | $25.47 | $24.25 | 5,935 |
| 2018-06-15 | $25.79 | $25.83 | $25.78 | $25.82 | $24.32 | 2,454 |
| 2018-06-14 | $26.08 | $26.08 | $25.98 | $26.02 | $24.51 | 2,925 |
| 2018-06-13 | $26.18 | $26.20 | $26.05 | $26.19 | $24.67 | 3,827 |
| 2018-06-12 | $26.16 | $26.28 | $26.10 | $26.11 | $24.59 | 72,713 |
| 2018-06-11 | $26.21 | $26.30 | $26.18 | $26.19 | $24.67 | 17,538 |
| 2018-06-08 | $26.13 | $26.17 | $26.10 | $26.12 | $24.60 | 5,383 |
| 2018-06-07 | $26.16 | $26.20 | $26.06 | $26.07 | $24.55 | 21,609 |
| 2018-06-06 | $26.14 | $26.14 | $25.96 | $26.00 | $24.49 | 22,914 |
| 2018-06-05 | $26.01 | $26.04 | $25.93 | $25.99 | $24.48 | 11,481 |
| 2018-06-04 | $26.15 | $26.15 | $25.98 | $26.06 | $24.55 | 4,918 |
| 2018-06-01 | $25.75 | $25.98 | $25.75 | $25.91 | $24.40 | 13,068 |
| 2018-05-31 | $25.80 | $25.83 | $25.62 | $25.67 | $24.18 | 6,646 |
| 2018-05-30 | $25.83 | $25.88 | $25.70 | $25.81 | $24.31 | 6,693 |
| 2018-05-29 | $25.78 | $25.78 | $25.55 | $25.55 | $24.07 | 12,154 |
| 2018-05-25 | $26.11 | $26.11 | $26.00 | $26.02 | $24.51 | 10,357 |
| 2018-05-24 | $26.05 | $26.21 | $26.00 | $26.12 | $24.60 | 12,903 |
| 2018-05-23 | $26.08 | $26.12 | $26.00 | $26.12 | $24.60 | 6,930 |
| 2018-05-22 | $26.40 | $26.40 | $26.22 | $26.22 | $24.70 | 23,495 |
| 2018-05-21 | $26.22 | $26.25 | $26.09 | $26.25 | $24.72 | 18,158 |
| 2018-05-18 | $25.95 | $25.98 | $25.92 | $25.95 | $24.44 | 6,031 |
| 2018-05-17 | $25.88 | $25.96 | $25.88 | $25.90 | $24.39 | 2,565 |
| 2018-05-16 | $25.72 | $25.89 | $25.67 | $25.87 | $24.37 | 131,791 |
| 2018-05-15 | $25.80 | $25.81 | $25.73 | $25.76 | $24.26 | 6,970 |
| 2018-05-14 | $26.01 | $26.07 | $25.91 | $25.96 | $24.45 | 8,973 |
| 2018-05-11 | $25.91 | $26.05 | $25.91 | $26.00 | $24.49 | 10,101 |
| 2018-05-10 | $25.93 | $26.00 | $25.89 | $25.98 | $24.47 | 4,898 |
| 2018-05-09 | $25.81 | $25.94 | $25.77 | $25.87 | $24.37 | 19,563 |
| 2018-05-08 | $25.81 | $25.87 | $25.76 | $25.79 | $24.29 | 32,508 |
| 2018-05-07 | $25.96 | $26.00 | $25.87 | $25.92 | $24.41 | 23,001 |
| 2018-05-04 | $25.65 | $25.93 | $25.63 | $25.92 | $24.41 | 5,008 |
| 2018-05-03 | $25.75 | $25.80 | $25.54 | $25.76 | $24.26 | 7,310 |
| 2018-05-02 | $25.72 | $25.79 | $25.65 | $25.66 | $24.17 | 17,906 |
| 2018-05-01 | $25.61 | $25.82 | $25.54 | $25.82 | $24.32 | 2,359 |
| 2018-04-30 | $26.08 | $26.08 | $25.60 | $25.60 | $24.11 | 7,653 |
| 2018-04-27 | $26.02 | $26.16 | $25.96 | $26.16 | $24.64 | 4,768 |
| 2018-04-26 | $25.95 | $26.00 | $25.89 | $26.00 | $24.49 | 5,746 |
| 2018-04-25 | $25.70 | $25.81 | $25.64 | $25.74 | $24.24 | 8,808 |
| 2018-04-24 | $26.21 | $26.21 | $25.74 | $25.82 | $24.32 | 3,024 |
| 2018-04-23 | $26.14 | $26.21 | $26.10 | $26.11 | $24.59 | 5,547 |
| 2018-04-20 | $26.25 | $26.29 | $26.20 | $26.23 | $24.71 | 7,690 |
| 2018-04-19 | $26.45 | $26.45 | $26.26 | $26.32 | $24.79 | 11,814 |
| 2018-04-18 | $26.29 | $26.41 | $26.29 | $26.37 | $24.84 | 11,628 |
| 2018-04-17 | $26.19 | $26.30 | $26.12 | $26.30 | $24.77 | 6,320 |
| 2018-04-16 | $26.06 | $26.11 | $25.93 | $26.10 | $24.58 | 6,829 |
| 2018-04-13 | $25.92 | $25.98 | $25.84 | $25.89 | $24.39 | 9,565 |
| 2018-04-12 | $25.73 | $25.87 | $25.73 | $25.75 | $24.25 | 5,224 |
| 2018-04-11 | $25.83 | $25.85 | $25.69 | $25.69 | $24.20 | 6,518 |
| 2018-04-10 | $25.81 | $26.01 | $25.81 | $25.96 | $24.45 | 5,737 |
| 2018-04-09 | $25.81 | $25.92 | $25.71 | $25.79 | $24.29 | 6,259 |
| 2018-04-06 | $25.84 | $25.95 | $25.46 | $25.58 | $24.09 | 7,460 |
| 2018-04-05 | $25.74 | $25.81 | $25.72 | $25.81 | $24.31 | 4,176 |
| 2018-04-04 | $25.25 | $25.61 | $25.25 | $25.60 | $24.11 | 24,975 |
| 2018-04-03 | $25.40 | $25.50 | $25.30 | $25.50 | $24.02 | 7,434 |
| 2018-04-02 | $25.58 | $25.58 | $25.12 | $25.32 | $23.85 | 6,277 |
| 2018-03-29 | $25.58 | $25.74 | $25.54 | $25.69 | $24.20 | 3,707 |
| 2018-03-28 | $25.53 | $25.65 | $25.53 | $25.64 | $24.15 | 5,614 |
| 2018-03-27 | $25.64 | $25.64 | $25.29 | $25.31 | $23.84 | 6,802 |
| 2018-03-26 | $25.29 | $25.48 | $25.15 | $25.47 | $23.99 | 9,121 |
| 2018-03-23 | $25.49 | $25.49 | $25.08 | $25.09 | $23.63 | 12,964 |
| 2018-03-22 | $25.71 | $25.71 | $25.40 | $25.40 | $23.92 | 5,842 |
| 2018-03-21 | $25.96 | $26.02 | $25.89 | $25.91 | $24.40 | 16,296 |
| 2018-03-20 | $25.83 | $25.84 | $25.78 | $25.83 | $24.33 | 4,092 |
| 2018-03-19 | $25.97 | $25.99 | $25.77 | $25.85 | $24.35 | 6,350 |
| 2018-03-16 | $26.04 | $26.12 | $25.98 | $26.12 | $24.60 | 4,969 |
| 2018-03-15 | $26.10 | $26.20 | $26.05 | $26.05 | $24.54 | 8,100 |
| 2018-03-14 | $26.14 | $26.14 | $25.96 | $25.97 | $24.46 | 9,047 |
| 2018-03-13 | $26.16 | $26.22 | $25.95 | $26.08 | $24.56 | 6,717 |
| 2018-03-12 | $26.19 | $26.19 | $26.02 | $26.08 | $24.56 | 7,245 |
| 2018-03-09 | $25.86 | $26.10 | $25.86 | $26.10 | $24.58 | 5,562 |
| 2018-03-08 | $25.71 | $25.77 | $25.68 | $25.74 | $24.24 | 12,423 |
| 2018-03-07 | $25.30 | $25.53 | $25.30 | $25.48 | $24.00 | 3,967 |
| 2018-03-06 | $25.31 | $25.40 | $25.25 | $25.36 | $23.89 | 26,795 |
| 2018-03-05 | $24.83 | $25.24 | $24.83 | $25.24 | $23.77 | 4,354 |
| 2018-03-02 | $24.71 | $24.96 | $24.71 | $24.88 | $23.43 | 9,692 |
| 2018-03-01 | $25.24 | $25.26 | $24.78 | $24.92 | $23.47 | 22,750 |
| 2018-02-28 | $25.63 | $25.63 | $25.26 | $25.26 | $23.79 | 8,927 |
| 2018-02-27 | $25.98 | $25.98 | $25.58 | $25.58 | $24.09 | 8,583 |
| 2018-02-26 | $25.79 | $26.00 | $25.71 | $25.97 | $24.46 | 10,535 |
| 2018-02-23 | $25.67 | $25.76 | $25.62 | $25.70 | $24.21 | 6,713 |
| 2018-02-22 | $25.41 | $25.56 | $25.34 | $25.42 | $23.95 | 7,463 |
| 2018-02-21 | $25.46 | $25.70 | $25.37 | $25.49 | $24.01 | 14,182 |
| 2018-02-20 | $25.41 | $25.47 | $25.32 | $25.33 | $23.86 | 8,978 |
| 2018-02-16 | $25.55 | $25.63 | $25.46 | $25.51 | $24.03 | 11,457 |
| 2018-02-15 | $25.25 | $25.48 | $25.22 | $25.48 | $24.00 | 12,197 |
| 2018-02-14 | $24.84 | $25.23 | $24.84 | $25.22 | $23.75 | 9,384 |
| 2018-02-13 | $24.69 | $24.91 | $24.65 | $24.84 | $23.40 | 12,710 |
| 2018-02-12 | $24.76 | $25.01 | $24.73 | $24.93 | $23.48 | 17,557 |
| 2018-02-09 | $24.74 | $24.85 | $24.13 | $24.74 | $23.30 | 46,031 |
| 2018-02-08 | $25.16 | $25.16 | $24.47 | $24.47 | $23.05 | 31,814 |
| 2018-02-07 | $25.18 | $25.41 | $25.13 | $25.14 | $23.68 | 13,677 |
| 2018-02-06 | $24.82 | $25.42 | $24.67 | $25.42 | $23.94 | 25,341 |
| 2018-02-05 | $25.99 | $26.00 | $25.07 | $25.10 | $23.64 | 78,148 |
| 2018-02-02 | $26.43 | $26.48 | $26.25 | $26.26 | $24.73 | 8,508 |
| 2018-02-01 | $26.65 | $26.79 | $26.65 | $26.77 | $25.21 | 12,904 |
| 2018-01-31 | $26.86 | $26.87 | $26.63 | $26.73 | $25.18 | 9,724 |
| 2018-01-30 | $26.68 | $26.78 | $26.64 | $26.72 | $25.17 | 25,960 |
| 2018-01-29 | $27.00 | $27.01 | $26.85 | $26.85 | $25.29 | 10,385 |
| 2018-01-26 | $27.11 | $27.16 | $27.07 | $27.15 | $25.57 | 3,872 |
| 2018-01-25 | $27.08 | $27.14 | $26.98 | $27.02 | $25.45 | 20,538 |
| 2018-01-24 | $27.01 | $27.07 | $26.88 | $26.95 | $25.38 | 12,155 |
| 2018-01-23 | $27.14 | $27.14 | $27.03 | $27.07 | $25.50 | 59,248 |
| 2018-01-22 | $27.06 | $27.15 | $27.03 | $27.15 | $25.57 | 15,061 |
| 2018-01-19 | $26.91 | $27.00 | $26.91 | $26.98 | $25.41 | 12,113 |
| 2018-01-18 | $26.73 | $26.87 | $26.73 | $26.80 | $25.24 | 11,109 |
| 2018-01-17 | $26.57 | $26.78 | $26.57 | $26.76 | $25.20 | 2,794 |
| 2018-01-16 | $26.57 | $26.71 | $26.51 | $26.55 | $25.01 | 23,188 |
| 2018-01-12 | $26.37 | $26.44 | $26.30 | $26.42 | $24.88 | 4,867 |
| 2018-01-11 | $26.20 | $26.35 | $26.17 | $26.35 | $24.82 | 21,725 |
| 2018-01-10 | $26.34 | $26.35 | $26.15 | $26.21 | $24.69 | 17,834 |
| 2018-01-09 | $26.39 | $26.50 | $26.39 | $26.44 | $24.90 | 9,787 |
| 2018-01-08 | $26.40 | $26.45 | $26.37 | $26.45 | $24.91 | 10,841 |
| 2018-01-05 | $26.29 | $26.44 | $26.29 | $26.44 | $24.90 | 18,499 |
| 2018-01-04 | $26.18 | $26.29 | $26.18 | $26.26 | $24.73 | 15,457 |
| 2018-01-03 | $26.00 | $26.14 | $26.00 | $26.09 | $24.57 | 8,160 |
| 2018-01-02 | $26.10 | $26.10 | $26.00 | $26.03 | $24.52 | 14,511 |
| 2017-12-29 | $26.18 | $26.22 | $26.04 | $26.04 | $24.53 | 7,731 |
| 2017-12-28 | $25.97 | $26.05 | $25.95 | $26.03 | $24.52 | 9,907 |
| 2017-12-27 | $25.90 | $25.99 | $25.85 | $25.85 | $24.35 | 7,435 |
| 2017-12-26 | $25.73 | $26.02 | $25.73 | $25.90 | $24.39 | 12,643 |
| 2017-12-22 | $25.85 | $25.89 | $25.80 | $25.80 | $24.30 | 7,491 |
| 2017-12-21 | $25.82 | $25.88 | $25.82 | $25.86 | $24.36 | 4,174 |
| 2017-12-20 | $25.87 | $25.90 | $25.80 | $25.81 | $24.31 | 43,894 |
| 2017-12-19 | $25.87 | $25.89 | $25.81 | $25.86 | $24.36 | 8,437 |
| 2017-12-18 | $25.68 | $25.88 | $25.68 | $25.80 | $24.30 | 53,308 |
| 2017-12-15 | $25.64 | $25.74 | $25.63 | $25.63 | $24.05 | 9,235 |
| 2017-12-14 | $25.83 | $25.83 | $25.58 | $25.59 | $24.02 | 12,856 |
| 2017-12-13 | $25.83 | $25.91 | $25.69 | $25.69 | $24.11 | 8,564 |
| 2017-12-12 | $25.83 | $25.86 | $25.78 | $25.85 | $24.26 | 9,283 |
| 2017-12-11 | $25.95 | $25.95 | $25.88 | $25.88 | $24.29 | 5,547 |
| 2017-12-08 | $25.88 | $25.93 | $25.85 | $25.92 | $24.33 | 18,394 |
| 2017-12-07 | $25.80 | $25.97 | $25.80 | $25.91 | $24.32 | 6,130 |
| 2017-12-06 | $25.85 | $25.94 | $25.85 | $25.90 | $24.31 | 7,732 |
| 2017-12-05 | $26.05 | $26.11 | $25.91 | $25.91 | $24.32 | 8,983 |
| 2017-12-04 | $25.90 | $26.09 | $25.85 | $26.09 | $24.49 | 15,557 |
| 2017-12-01 | $26.00 | $26.00 | $25.67 | $25.81 | $24.22 | 6,060 |
| 2017-11-30 | $25.87 | $26.02 | $25.87 | $25.97 | $24.37 | 8,168 |
| 2017-11-29 | $25.90 | $25.91 | $25.81 | $25.82 | $24.23 | 6,967 |
| 2017-11-28 | $25.64 | $25.83 | $25.64 | $25.81 | $24.22 | 15,452 |
| 2017-11-27 | $25.57 | $25.65 | $25.54 | $25.61 | $24.04 | 11,523 |
| 2017-11-24 | $25.64 | $25.64 | $25.60 | $25.61 | $24.04 | 4,631 |
| 2017-11-22 | $25.45 | $25.51 | $25.42 | $25.49 | $23.92 | 6,262 |
| 2017-11-21 | $25.39 | $25.40 | $25.31 | $25.31 | $23.75 | 14,906 |
| 2017-11-20 | $25.21 | $25.27 | $25.19 | $25.24 | $23.69 | 8,081 |
| 2017-11-17 | $25.22 | $25.29 | $25.18 | $25.25 | $23.70 | 6,688 |
| 2017-11-16 | $25.27 | $25.41 | $25.25 | $25.41 | $23.85 | 10,116 |
| 2017-11-15 | $25.16 | $25.16 | $25.06 | $25.10 | $23.56 | 11,418 |
| 2017-11-14 | $25.17 | $25.30 | $25.13 | $25.30 | $23.74 | 18,169 |
| 2017-11-13 | $25.16 | $25.18 | $25.05 | $25.12 | $23.58 | 9,823 |
| 2017-11-10 | $25.31 | $25.31 | $25.16 | $25.20 | $23.65 | 6,717 |
| 2017-11-09 | $25.32 | $25.37 | $25.20 | $25.33 | $23.77 | 12,899 |
| 2017-11-08 | $25.42 | $25.48 | $25.36 | $25.48 | $23.91 | 10,859 |
| 2017-11-07 | $25.43 | $25.46 | $25.33 | $25.34 | $23.78 | 10,881 |
| 2017-11-06 | $25.39 | $25.45 | $25.39 | $25.40 | $23.84 | 5,761 |
| 2017-11-03 | $25.38 | $25.40 | $25.33 | $25.36 | $23.80 | 2,833 |
| 2017-11-02 | $25.29 | $25.32 | $25.27 | $25.31 | $23.75 | 7,944 |
| 2017-11-01 | $25.31 | $25.36 | $25.22 | $25.26 | $23.71 | 33,427 |
| 2017-10-31 | $25.29 | $25.36 | $25.06 | $25.06 | $23.52 | 81,811 |
| 2017-10-30 | $25.27 | $25.29 | $25.21 | $25.24 | $23.69 | 47,478 |
| 2017-10-27 | $25.20 | $25.26 | $25.09 | $25.20 | $23.65 | 10,002 |
| 2017-10-26 | $25.12 | $25.17 | $25.05 | $25.15 | $23.60 | 16,071 |
| 2017-10-25 | $25.18 | $25.18 | $24.91 | $24.97 | $23.44 | 15,987 |
| 2017-10-24 | $25.23 | $25.23 | $25.09 | $25.15 | $23.60 | 14,781 |
| 2017-10-23 | $25.32 | $25.38 | $25.16 | $25.16 | $23.61 | 16,615 |
| 2017-10-20 | $25.13 | $25.32 | $25.13 | $25.32 | $23.76 | 11,442 |
| 2017-10-19 | $25.03 | $25.19 | $25.03 | $25.08 | $23.54 | 6,630 |
| 2017-10-18 | $24.98 | $25.11 | $24.98 | $25.09 | $23.55 | 10,836 |
| 2017-10-17 | $25.05 | $25.05 | $24.90 | $24.96 | $23.43 | 13,600 |
| 2017-10-16 | $25.02 | $25.12 | $25.02 | $25.06 | $23.52 | 15,121 |
| 2017-10-13 | $25.23 | $25.23 | $25.13 | $25.20 | $23.65 | 9,494 |
| 2017-10-12 | $25.00 | $25.17 | $25.00 | $25.15 | $23.60 | 13,307 |
| 2017-10-11 | $25.06 | $25.06 | $24.96 | $24.98 | $23.44 | 62,327 |
| 2017-10-10 | $25.09 | $25.10 | $25.04 | $25.06 | $23.52 | 4,366 |
| 2017-10-09 | $25.00 | $25.03 | $24.97 | $24.97 | $23.44 | 4,780 |
| 2017-10-06 | $24.94 | $24.98 | $24.88 | $24.92 | $23.38 | 9,694 |
| 2017-10-05 | $24.94 | $25.01 | $24.90 | $25.00 | $23.46 | 15,343 |
| 2017-10-04 | $24.90 | $24.96 | $24.86 | $24.92 | $23.39 | 10,730 |
| 2017-10-03 | $24.85 | $24.90 | $24.83 | $24.88 | $23.35 | 8,829 |
| 2017-10-02 | $24.68 | $24.84 | $24.66 | $24.83 | $23.30 | 11,615 |
| 2017-09-29 | $24.60 | $24.90 | $24.60 | $24.90 | $23.37 | 16,456 |
| 2017-09-28 | $24.46 | $24.57 | $24.46 | $24.57 | $23.06 | 11,980 |
| 2017-09-27 | $24.38 | $24.49 | $24.31 | $24.49 | $22.98 | 30,132 |
| 2017-09-26 | $24.50 | $24.50 | $24.41 | $24.42 | $22.92 | 9,729 |
| 2017-09-25 | $24.52 | $24.58 | $24.43 | $24.44 | $22.94 | 5,596 |
| 2017-09-22 | $24.48 | $24.61 | $24.48 | $24.56 | $23.05 | 55,693 |
| 2017-09-21 | $24.44 | $24.53 | $24.44 | $24.53 | $23.02 | 10,302 |
| 2017-09-20 | $24.50 | $24.63 | $24.49 | $24.55 | $23.04 | 3,137 |
| 2017-09-19 | $24.63 | $24.65 | $24.57 | $24.57 | $23.06 | 1,201 |
| 2017-09-18 | $24.69 | $24.69 | $24.46 | $24.50 | $23.00 | 9,143 |
| 2017-09-15 | $24.52 | $24.61 | $24.48 | $24.61 | $23.05 | 4,779 |
| 2017-09-14 | $24.46 | $24.53 | $24.46 | $24.51 | $22.96 | 13,475 |
| 2017-09-13 | $24.50 | $24.52 | $24.42 | $24.44 | $22.90 | 11,541 |
| 2017-09-12 | $24.61 | $24.64 | $24.59 | $24.59 | $23.03 | 8,524 |
| 2017-09-11 | $24.55 | $24.63 | $24.55 | $24.56 | $23.00 | 8,223 |
| 2017-09-08 | $24.34 | $24.45 | $24.34 | $24.44 | $22.89 | 2,952 |
| 2017-09-07 | $24.26 | $24.30 | $24.20 | $24.30 | $22.76 | 14,508 |
| 2017-09-06 | $24.13 | $24.14 | $24.10 | $24.12 | $22.59 | 6,220 |
| 2017-09-05 | $24.06 | $24.12 | $23.96 | $24.04 | $22.52 | 9,354 |
| 2017-09-01 | $24.24 | $24.28 | $24.12 | $24.19 | $22.66 | 9,750 |
| 2017-08-31 | $24.01 | $24.11 | $23.99 | $24.05 | $22.53 | 4,688 |
| 2017-08-30 | $23.81 | $23.94 | $23.79 | $23.94 | $22.42 | 4,041 |
| 2017-08-29 | $23.75 | $23.84 | $23.75 | $23.82 | $22.31 | 4,893 |
| 2017-08-28 | $23.85 | $23.92 | $23.81 | $23.84 | $22.33 | 21,099 |
| 2017-08-25 | $23.78 | $23.92 | $23.75 | $23.92 | $22.40 | 9,870 |
| 2017-08-24 | $23.82 | $23.82 | $23.73 | $23.73 | $22.23 | 5,280 |
| 2017-08-23 | $23.80 | $23.81 | $23.77 | $23.81 | $22.30 | 3,838 |
| 2017-08-22 | $23.76 | $23.97 | $23.74 | $23.97 | $22.45 | 29,227 |
| 2017-08-21 | $23.68 | $23.76 | $23.64 | $23.74 | $22.24 | 5,841 |
| 2017-08-18 | $23.65 | $23.71 | $23.57 | $23.65 | $22.15 | 11,689 |
| 2017-08-17 | $23.88 | $23.88 | $23.65 | $23.65 | $22.15 | 8,275 |
| 2017-08-16 | $23.94 | $24.06 | $23.86 | $23.99 | $22.47 | 7,792 |
| 2017-08-15 | $23.96 | $24.00 | $23.85 | $23.86 | $22.35 | 6,252 |
| 2017-08-14 | $23.88 | $24.00 | $23.88 | $23.98 | $22.46 | 4,241 |
| 2017-08-11 | $23.76 | $23.84 | $23.75 | $23.76 | $22.25 | 5,964 |
| 2017-08-10 | $23.98 | $23.98 | $23.76 | $23.76 | $22.25 | 9,647 |
| 2017-08-09 | $23.99 | $24.07 | $23.99 | $24.03 | $22.51 | 7,692 |
| 2017-08-08 | $24.14 | $24.14 | $24.00 | $24.00 | $22.48 | 10,093 |
| 2017-08-07 | $24.11 | $24.13 | $24.05 | $24.13 | $22.60 | 4,057 |
| 2017-08-04 | $24.16 | $24.16 | $24.09 | $24.15 | $22.62 | 4,988 |
| 2017-08-03 | $24.07 | $24.13 | $24.06 | $24.12 | $22.59 | 7,593 |
| 2017-08-02 | $24.07 | $24.13 | $24.02 | $24.07 | $22.54 | 13,551 |
| 2017-08-01 | $24.06 | $24.06 | $23.96 | $24.06 | $22.54 | 5,808 |
| 2017-07-31 | $24.03 | $24.03 | $23.91 | $23.98 | $22.46 | 23,820 |
| 2017-07-28 | $23.81 | $23.82 | $23.79 | $23.81 | $22.30 | 4,061 |
| 2017-07-27 | $23.91 | $23.95 | $23.80 | $23.84 | $22.33 | 14,765 |
| 2017-07-26 | $23.87 | $23.89 | $23.82 | $23.87 | $22.36 | 6,265 |
| 2017-07-25 | $24.03 | $24.03 | $23.81 | $23.81 | $22.30 | 13,497 |
| 2017-07-24 | $23.99 | $24.06 | $23.95 | $24.00 | $22.48 | 20,535 |
| 2017-07-21 | $24.11 | $24.11 | $23.99 | $24.08 | $22.55 | 19,673 |
| 2017-07-20 | $24.13 | $24.17 | $24.10 | $24.16 | $22.63 | 6,417 |
| 2017-07-19 | $24.10 | $24.10 | $24.03 | $24.09 | $22.56 | 6,553 |
| 2017-07-18 | $24.03 | $24.11 | $24.00 | $24.11 | $22.58 | 8,218 |
| 2017-07-17 | $24.02 | $24.11 | $24.02 | $24.11 | $22.58 | 5,849 |
| 2017-07-14 | $23.91 | $24.10 | $23.91 | $24.07 | $22.54 | 8,985 |
| 2017-07-13 | $23.86 | $23.88 | $23.78 | $23.83 | $22.32 | 8,124 |
| 2017-07-12 | $23.75 | $23.82 | $23.74 | $23.74 | $22.24 | 9,617 |
| 2017-07-11 | $23.45 | $23.56 | $23.45 | $23.53 | $22.04 | 8,941 |
| 2017-07-10 | $23.57 | $23.62 | $23.53 | $23.62 | $22.12 | 8,174 |
| 2017-07-07 | $23.45 | $23.62 | $23.40 | $23.56 | $22.07 | 41,775 |
| 2017-07-06 | $23.49 | $23.49 | $23.34 | $23.34 | $21.86 | 12,741 |
| 2017-07-05 | $23.56 | $23.57 | $23.53 | $23.57 | $22.07 | 3,780 |
| 2017-07-03 | $23.70 | $23.71 | $23.61 | $23.62 | $22.12 | 5,844 |
| 2017-06-30 | $23.53 | $23.73 | $23.53 | $23.73 | $22.23 | 7,012 |
| 2017-06-29 | $23.70 | $23.70 | $23.50 | $23.60 | $22.10 | 20,159 |
| 2017-06-28 | $23.70 | $23.88 | $23.70 | $23.88 | $22.37 | 7,525 |
| 2017-06-27 | $23.84 | $23.85 | $23.58 | $23.58 | $22.09 | 46,111 |
| 2017-06-26 | $23.91 | $23.94 | $23.85 | $23.85 | $22.34 | 5,620 |
| 2017-06-23 | $23.83 | $23.90 | $23.83 | $23.88 | $22.37 | 2,908 |
| 2017-06-22 | $23.88 | $23.89 | $23.78 | $23.80 | $22.29 | 16,435 |
| 2017-06-21 | $23.89 | $23.92 | $23.82 | $23.89 | $22.37 | 14,225 |
| 2017-06-20 | $23.96 | $23.97 | $23.79 | $23.82 | $22.31 | 7,967 |
| 2017-06-19 | $24.00 | $24.09 | $23.94 | $23.94 | $22.42 | 8,396 |
| 2017-06-16 | $23.92 | $23.99 | $23.88 | $23.92 | $22.40 | 4,499 |
| 2017-06-15 | $23.81 | $23.89 | $23.80 | $23.88 | $22.26 | 7,221 |
| 2017-06-14 | $24.10 | $24.19 | $23.98 | $24.06 | $22.43 | 8,893 |
| 2017-06-13 | $23.85 | $24.01 | $23.85 | $24.01 | $22.38 | 7,836 |
| 2017-06-12 | $23.87 | $23.87 | $23.81 | $23.83 | $22.21 | 12,156 |
| 2017-06-09 | $24.00 | $24.03 | $23.90 | $23.90 | $22.28 | 12,929 |
| 2017-06-08 | $24.16 | $24.16 | $24.02 | $24.11 | $22.47 | 9,699 |
| 2017-06-07 | $24.21 | $24.21 | $24.09 | $24.18 | $22.54 | 9,093 |
| 2017-06-06 | $24.38 | $24.38 | $24.21 | $24.22 | $22.57 | 14,011 |
| 2017-06-05 | $24.42 | $24.51 | $24.42 | $24.48 | $22.82 | 2,986 |
| 2017-06-02 | $24.45 | $24.50 | $24.37 | $24.47 | $22.81 | 11,884 |
| 2017-06-01 | $24.30 | $24.44 | $24.30 | $24.43 | $22.77 | 13,974 |
| 2017-05-31 | $24.25 | $24.32 | $24.20 | $24.29 | $22.64 | 27,005 |
| 2017-05-30 | $24.12 | $24.26 | $24.12 | $24.21 | $22.56 | 23,925 |
| 2017-05-26 | $24.16 | $24.16 | $23.95 | $23.95 | $22.32 | 12,847 |
| 2017-05-25 | $24.32 | $24.32 | $24.16 | $24.21 | $22.56 | 18,736 |
| 2017-05-24 | $24.02 | $24.17 | $24.02 | $24.11 | $22.47 | 15,668 |
| 2017-05-23 | $23.94 | $24.07 | $23.94 | $24.02 | $22.39 | 15,710 |
| 2017-05-22 | $23.88 | $23.95 | $23.88 | $23.91 | $22.28 | 3,544 |
| 2017-05-19 | $23.84 | $23.87 | $23.69 | $23.79 | $22.17 | 26,733 |
| 2017-05-18 | $23.54 | $23.54 | $23.42 | $23.42 | $21.83 | 5,840 |
| 2017-05-17 | $23.58 | $23.72 | $23.53 | $23.53 | $21.93 | 32,283 |
| 2017-05-16 | $23.75 | $23.83 | $22.67 | $22.67 | $21.13 | 16,888 |
| 2017-05-15 | $23.72 | $23.83 | $23.71 | $23.72 | $22.11 | 10,573 |
| 2017-05-12 | $23.50 | $23.65 | $23.49 | $23.56 | $21.96 | 15,426 |
| 2017-05-11 | $23.55 | $23.55 | $23.48 | $23.55 | $21.95 | 8,040 |
| 2017-05-10 | $23.66 | $23.66 | $23.62 | $23.66 | $22.05 | 6,172 |
| 2017-05-09 | $23.57 | $23.66 | $23.57 | $23.62 | $22.01 | 6,393 |
| 2017-05-08 | $23.67 | $23.75 | $23.61 | $23.63 | $22.02 | 7,815 |
| 2017-05-05 | $23.53 | $23.72 | $23.53 | $23.69 | $22.08 | 7,772 |
| 2017-05-04 | $23.32 | $23.61 | $23.32 | $23.61 | $22.01 | 14,735 |
| 2017-05-03 | $23.23 | $23.31 | $23.23 | $23.25 | $21.67 | 3,775 |
| 2017-05-02 | $23.11 | $23.31 | $23.11 | $23.26 | $21.68 | 42,497 |
| 2017-05-01 | $23.02 | $23.25 | $23.02 | $23.19 | $21.61 | 21,651 |
| 2017-04-28 | $23.16 | $23.25 | $23.16 | $23.23 | $21.65 | 9,884 |
| 2017-04-27 | $23.19 | $23.24 | $23.19 | $23.23 | $21.65 | 7,300 |
| 2017-04-26 | $23.20 | $23.23 | $23.09 | $23.09 | $21.52 | 13,536 |
| 2017-04-25 | $23.07 | $23.24 | $23.07 | $23.18 | $21.60 | 47,842 |
| 2017-04-24 | $22.90 | $23.06 | $22.90 | $23.06 | $21.49 | 13,561 |
| 2017-04-21 | $22.52 | $22.61 | $22.52 | $22.59 | $21.06 | 16,148 |
| 2017-04-20 | $22.62 | $22.62 | $22.55 | $22.56 | $21.03 | 10,749 |
| 2017-04-19 | $22.61 | $22.67 | $22.50 | $22.55 | $21.02 | 13,694 |
| 2017-04-18 | $22.52 | $22.64 | $22.52 | $22.62 | $21.08 | 5,785 |
| 2017-04-17 | $22.65 | $22.70 | $22.63 | $22.70 | $21.15 | 11,960 |
| 2017-04-13 | $22.53 | $22.62 | $22.48 | $22.48 | $20.95 | 8,417 |
| 2017-04-12 | $22.63 | $22.65 | $22.55 | $22.60 | $21.06 | 6,113 |
| 2017-04-11 | $22.53 | $22.61 | $22.45 | $22.57 | $21.04 | 11,906 |
| 2017-04-10 | $22.56 | $22.62 | $22.50 | $22.53 | $21.00 | 12,870 |
| 2017-04-07 | $22.49 | $22.63 | $22.49 | $22.56 | $21.03 | 24,223 |
| 2017-04-06 | $22.44 | $22.56 | $22.44 | $22.47 | $20.94 | 18,028 |
| 2017-04-05 | $22.54 | $22.61 | $22.49 | $22.51 | $20.98 | 13,344 |
| 2017-04-04 | $22.47 | $22.52 | $22.44 | $22.52 | $20.99 | 31,592 |
| 2017-04-03 | $22.57 | $22.60 | $22.46 | $22.50 | $20.97 | 14,508 |
| 2017-03-31 | $22.44 | $22.63 | $22.44 | $22.52 | $20.99 | 33,616 |
| 2017-03-30 | $22.55 | $22.62 | $22.52 | $22.53 | $21.00 | 10,855 |
| 2017-03-29 | $22.51 | $22.62 | $22.51 | $22.62 | $21.08 | 15,040 |
| 2017-03-28 | $22.59 | $22.62 | $22.52 | $22.59 | $21.06 | 16,081 |
| 2017-03-27 | $22.45 | $22.51 | $22.40 | $22.51 | $20.98 | 7,485 |
| 2017-03-24 | $22.46 | $22.49 | $22.41 | $22.44 | $20.91 | 8,350 |
| 2017-03-23 | $22.40 | $22.48 | $22.36 | $22.40 | $20.88 | 17,475 |
| 2017-03-22 | $22.23 | $22.38 | $22.23 | $22.38 | $20.86 | 21,539 |
| 2017-03-21 | $22.48 | $22.50 | $22.31 | $22.39 | $20.87 | 22,991 |
| 2017-03-20 | $22.33 | $22.39 | $22.32 | $22.38 | $20.86 | 10,394 |
| 2017-03-17 | $22.26 | $22.47 | $22.26 | $22.36 | $20.84 | 34,678 |
| 2017-03-16 | $22.32 | $22.36 | $22.25 | $22.25 | $20.74 | 15,847 |
| 2017-03-15 | $21.97 | $22.32 | $21.97 | $22.32 | $20.80 | 14,568 |
| 2017-03-14 | $22.15 | $22.15 | $21.91 | $21.98 | $20.49 | 5,975 |
| 2017-03-13 | $22.05 | $22.16 | $22.05 | $22.14 | $20.64 | 10,701 |
| 2017-03-10 | $22.08 | $22.08 | $22.01 | $22.05 | $20.55 | 28,782 |
| 2017-03-09 | $21.90 | $21.90 | $21.82 | $21.86 | $20.37 | 8,820 |
| 2017-03-08 | $21.87 | $21.95 | $21.87 | $21.88 | $20.39 | 8,405 |
| 2017-03-07 | $22.05 | $22.06 | $21.97 | $22.01 | $20.51 | 24,735 |
| 2017-03-06 | $22.10 | $22.15 | $22.05 | $22.05 | $20.55 | 15,070 |
| 2017-03-03 | $22.05 | $22.17 | $22.03 | $22.11 | $20.61 | 101,908 |
| 2017-03-02 | $22.09 | $22.18 | $22.05 | $22.07 | $20.57 | 51,954 |
| 2017-03-01 | $22.00 | $22.20 | $21.97 | $22.19 | $20.68 | 13,335 |
| 2017-02-28 | $21.85 | $21.96 | $21.85 | $21.90 | $20.42 | 11,561 |
| 2017-02-27 | $21.74 | $21.93 | $21.74 | $21.93 | $20.44 | 13,528 |
| 2017-02-24 | $21.70 | $21.85 | $21.70 | $21.85 | $20.36 | 10,454 |
| 2017-02-23 | $21.90 | $21.96 | $21.83 | $21.87 | $20.38 | 9,027 |
| 2017-02-22 | $21.93 | $22.00 | $21.90 | $21.97 | $20.47 | 10,375 |
| 2017-02-21 | $21.86 | $21.97 | $21.86 | $21.97 | $20.48 | 15,585 |
| 2017-02-17 | $21.73 | $21.84 | $21.73 | $21.84 | $20.36 | 9,037 |
| 2017-02-16 | $21.83 | $21.94 | $21.83 | $21.92 | $20.43 | 18,359 |
| 2017-02-15 | $21.65 | $21.98 | $21.65 | $21.90 | $20.41 | 19,334 |
| 2017-02-14 | $21.90 | $21.96 | $21.78 | $21.85 | $20.36 | 14,893 |
| 2017-02-13 | $21.93 | $21.97 | $21.86 | $21.86 | $20.37 | 13,581 |
| 2017-02-10 | $21.75 | $21.91 | $21.75 | $21.87 | $20.38 | 19,005 |
| 2017-02-09 | $21.65 | $21.80 | $21.65 | $21.77 | $20.29 | 17,138 |
| 2017-02-08 | $21.60 | $21.70 | $21.60 | $21.62 | $20.15 | 25,108 |
| 2017-02-07 | $21.55 | $21.55 | $21.45 | $21.51 | $20.05 | 17,995 |
| 2017-02-06 | $21.50 | $21.50 | $21.38 | $21.41 | $19.95 | 26,141 |
| 2017-02-03 | $21.39 | $21.61 | $21.39 | $21.57 | $20.10 | 16,409 |
| 2017-02-02 | $21.53 | $21.54 | $21.44 | $21.47 | $20.01 | 44,446 |
| 2017-02-01 | $21.51 | $21.53 | $21.42 | $21.50 | $20.04 | 27,223 |
| 2017-01-31 | $21.47 | $21.51 | $21.44 | $21.44 | $19.98 | 7,908 |
| 2017-01-30 | $21.45 | $21.45 | $21.24 | $21.34 | $19.89 | 42,383 |
| 2017-01-27 | $21.48 | $21.51 | $21.43 | $21.48 | $20.02 | 14,779 |
| 2017-01-26 | $21.55 | $21.61 | $21.47 | $21.50 | $20.04 | 15,849 |
| 2017-01-25 | $21.57 | $21.58 | $21.41 | $21.41 | $19.95 | 11,100 |
| 2017-01-24 | $21.31 | $21.44 | $21.27 | $21.36 | $19.91 | 11,808 |
| 2017-01-23 | $21.32 | $21.33 | $21.21 | $21.29 | $19.84 | 12,811 |
| 2017-01-20 | $21.24 | $21.24 | $21.05 | $21.18 | $19.74 | 11,359 |
| 2017-01-19 | $21.02 | $21.13 | $21.02 | $21.07 | $19.64 | 17,764 |
| 2017-01-18 | $21.17 | $21.26 | $21.13 | $21.14 | $19.70 | 8,475 |
| 2017-01-17 | $20.99 | $21.16 | $20.99 | $21.13 | $19.69 | 19,057 |
| 2017-01-13 | $20.99 | $21.08 | $20.93 | $20.93 | $19.51 | 9,109 |
| 2017-01-12 | $20.99 | $21.07 | $20.96 | $21.07 | $19.64 | 10,574 |
| 2017-01-11 | $20.85 | $21.00 | $20.80 | $20.91 | $19.49 | 10,192 |
| 2017-01-10 | $20.89 | $20.91 | $20.81 | $20.86 | $19.44 | 12,090 |
| 2017-01-09 | $20.95 | $20.96 | $20.90 | $20.91 | $19.49 | 9,678 |
| 2017-01-06 | $20.98 | $21.06 | $20.97 | $20.98 | $19.55 | 12,511 |
| 2017-01-05 | $20.84 | $21.09 | $20.84 | $21.09 | $19.66 | 11,809 |
| 2017-01-04 | $20.90 | $20.97 | $20.55 | $20.55 | $19.15 | 14,787 |
| 2017-01-03 | $20.77 | $20.83 | $20.71 | $20.82 | $19.40 | 12,643 |
| 2016-12-30 | $20.91 | $20.95 | $20.74 | $20.80 | $19.39 | 45,336 |
| 2016-12-29 | $20.69 | $20.81 | $20.69 | $20.80 | $19.39 | 13,770 |
| 2016-12-28 | $20.81 | $20.83 | $20.55 | $20.55 | $19.15 | 28,484 |
| 2016-12-27 | $20.79 | $20.88 | $20.78 | $20.82 | $19.40 | 15,081 |
| 2016-12-23 | $20.61 | $20.78 | $20.61 | $20.76 | $19.35 | 17,915 |
| 2016-12-22 | $20.69 | $20.73 | $20.65 | $20.69 | $19.28 | 17,878 |
| 2016-12-21 | $20.64 | $20.80 | $20.64 | $20.73 | $19.32 | 249,011 |
| 2016-12-20 | $20.62 | $20.80 | $20.62 | $20.62 | $19.22 | 27,858 |
| 2016-12-19 | $20.52 | $20.81 | $20.52 | $20.69 | $19.28 | 15,667 |
| 2016-12-16 | $20.78 | $20.78 | $20.50 | $20.50 | $19.11 | 13,977 |
| 2016-12-15 | $20.77 | $20.84 | $20.69 | $20.79 | $19.27 | 22,523 |
| 2016-12-14 | $21.00 | $21.14 | $20.76 | $20.76 | $19.24 | 14,648 |
| 2016-12-13 | $20.99 | $21.19 | $20.99 | $21.15 | $19.60 | 16,979 |
| 2016-12-12 | $20.87 | $20.99 | $20.87 | $20.97 | $19.44 | 30,515 |
| 2016-12-09 | $20.79 | $20.95 | $20.79 | $20.94 | $19.41 | 30,044 |
| 2016-12-08 | $20.79 | $20.90 | $20.75 | $20.82 | $19.30 | 20,413 |
| 2016-12-07 | $20.65 | $20.93 | $20.65 | $20.79 | $19.27 | 11,710 |
| 2016-12-06 | $20.78 | $20.81 | $20.64 | $20.80 | $19.28 | 15,885 |
| 2016-12-05 | $20.68 | $20.72 | $20.62 | $20.71 | $19.19 | 10,304 |
| 2016-12-02 | $20.61 | $20.63 | $20.53 | $20.59 | $19.08 | 17,244 |
| 2016-12-01 | $20.53 | $20.63 | $20.51 | $20.51 | $19.01 | 15,933 |
| 2016-11-30 | $20.84 | $20.84 | $20.67 | $20.67 | $19.16 | 11,499 |
| 2016-11-29 | $20.73 | $20.89 | $20.73 | $20.82 | $19.30 | 8,687 |
| 2016-11-28 | $20.88 | $20.90 | $20.81 | $20.81 | $19.29 | 20,016 |
| 2016-11-25 | $20.84 | $20.90 | $20.84 | $20.88 | $19.35 | 4,033 |
| 2016-11-23 | $20.81 | $20.93 | $20.80 | $20.87 | $19.34 | 15,019 |
| 2016-11-22 | $20.85 | $20.99 | $20.85 | $20.99 | $19.46 | 8,583 |
| 2016-11-21 | $20.73 | $20.87 | $20.73 | $20.86 | $19.34 | 15,209 |
| 2016-11-18 | $20.80 | $20.80 | $20.65 | $20.69 | $19.18 | 16,409 |
| 2016-11-17 | $20.85 | $20.93 | $20.80 | $20.82 | $19.30 | 12,252 |
| 2016-11-16 | $20.70 | $20.77 | $20.68 | $20.73 | $19.21 | 7,521 |
| 2016-11-15 | $20.62 | $20.76 | $20.62 | $20.76 | $19.24 | 14,236 |
| 2016-11-14 | $20.83 | $20.83 | $20.61 | $20.67 | $19.16 | 15,662 |
| 2016-11-11 | $20.98 | $20.98 | $20.86 | $20.90 | $19.37 | 15,694 |
| 2016-11-10 | $21.13 | $21.13 | $20.92 | $21.08 | $19.54 | 12,167 |
| 2016-11-09 | $20.90 | $21.36 | $20.90 | $21.23 | $19.68 | 22,918 |
| 2016-11-08 | $20.95 | $21.13 | $20.92 | $21.11 | $19.57 | 14,424 |
| 2016-11-07 | $20.86 | $20.95 | $20.86 | $20.95 | $19.42 | 8,533 |
| 2016-11-04 | $20.71 | $20.75 | $20.67 | $20.67 | $19.16 | 4,879 |
| 2016-11-03 | $20.82 | $20.84 | $20.74 | $20.76 | $19.24 | 9,295 |
| 2016-11-02 | $21.08 | $21.08 | $20.85 | $20.92 | $19.39 | 7,420 |
| 2016-11-01 | $21.27 | $21.27 | $21.07 | $21.12 | $19.58 | 6,161 |
| 2016-10-31 | $21.19 | $21.29 | $21.17 | $21.29 | $19.73 | 7,244 |
| 2016-10-28 | $21.15 | $21.25 | $21.10 | $21.17 | $19.62 | 30,511 |
| 2016-10-27 | $21.26 | $21.26 | $21.16 | $21.16 | $19.61 | 3,464 |
| 2016-10-26 | $21.25 | $21.27 | $21.21 | $21.22 | $19.67 | 3,702 |
| 2016-10-25 | $21.50 | $21.50 | $21.27 | $21.32 | $19.76 | 7,894 |
| 2016-10-24 | $21.66 | $21.67 | $21.53 | $21.57 | $19.99 | 11,867 |
| 2016-10-21 | $21.50 | $21.56 | $21.49 | $21.56 | $19.98 | 10,521 |
| 2016-10-20 | $21.55 | $21.63 | $21.55 | $21.62 | $20.04 | 5,103 |
| 2016-10-19 | $21.58 | $21.66 | $21.55 | $21.62 | $20.04 | 4,831 |
| 2016-10-18 | $21.57 | $21.68 | $21.52 | $21.54 | $19.97 | 11,069 |
| 2016-10-17 | $21.34 | $21.40 | $21.33 | $21.34 | $19.78 | 6,603 |
| 2016-10-14 | $21.48 | $21.54 | $21.36 | $21.37 | $19.81 | 12,743 |
| 2016-10-13 | $21.25 | $21.46 | $21.20 | $21.41 | $19.85 | 8,209 |
| 2016-10-12 | $21.35 | $21.41 | $21.34 | $21.36 | $19.80 | 5,523 |
| 2016-10-11 | $21.60 | $21.60 | $21.34 | $21.39 | $19.83 | 6,484 |
| 2016-10-10 | $21.68 | $21.79 | $21.66 | $21.67 | $20.08 | 13,634 |
| 2016-10-07 | $21.77 | $21.77 | $21.58 | $21.69 | $20.11 | 12,293 |
| 2016-10-06 | $22.05 | $22.05 | $21.77 | $21.90 | $20.30 | 17,096 |
| 2016-10-05 | $21.95 | $22.01 | $21.94 | $21.98 | $20.37 | 6,097 |
| 2016-10-04 | $22.24 | $22.24 | $21.98 | $22.02 | $20.41 | 55,297 |
| 2016-10-03 | $22.22 | $22.32 | $22.20 | $22.21 | $20.58 | 6,115 |
| 2016-09-30 | $22.18 | $22.35 | $22.15 | $22.27 | $20.64 | 16,712 |
| 2016-09-29 | $22.35 | $22.36 | $22.06 | $22.11 | $20.49 | 3,364 |
| 2016-09-28 | $22.15 | $22.31 | $22.15 | $22.31 | $20.68 | 6,834 |
| 2016-09-27 | $21.97 | $22.13 | $21.94 | $22.09 | $20.48 | 29,464 |
| 2016-09-26 | $22.03 | $22.05 | $21.96 | $21.98 | $20.37 | 22,708 |
| 2016-09-23 | $22.23 | $22.32 | $22.16 | $22.19 | $20.57 | 13,316 |
| 2016-09-22 | $22.33 | $22.44 | $22.31 | $22.32 | $20.69 | 10,584 |
| 2016-09-21 | $21.89 | $22.11 | $21.84 | $22.11 | $20.49 | 11,343 |
| 2016-09-20 | $21.92 | $21.95 | $21.83 | $21.84 | $20.24 | 8,465 |
| 2016-09-19 | $21.84 | $21.92 | $21.79 | $21.82 | $20.23 | 19,562 |
| 2016-09-16 | $21.70 | $21.70 | $21.55 | $21.68 | $20.10 | 16,702 |
| 2016-09-15 | $21.66 | $21.95 | $21.66 | $21.89 | $20.25 | 8,162 |
| 2016-09-14 | $21.68 | $21.70 | $21.59 | $21.63 | $20.01 | 13,343 |
| 2016-09-13 | $21.71 | $21.74 | $21.55 | $21.62 | $20.00 | 9,925 |
| 2016-09-12 | $21.65 | $22.02 | $21.65 | $21.97 | $20.32 | 32,779 |
| 2016-09-09 | $22.28 | $22.28 | $21.84 | $21.84 | $20.20 | 9,594 |
| 2016-09-08 | $22.55 | $22.55 | $22.44 | $22.46 | $20.78 | 27,891 |
| 2016-09-07 | $22.60 | $22.60 | $22.46 | $22.50 | $20.81 | 11,571 |
| 2016-09-06 | $22.57 | $22.63 | $22.57 | $22.58 | $20.89 | 16,860 |
| 2016-09-02 | $22.30 | $22.44 | $22.30 | $22.41 | $20.73 | 14,169 |
| 2016-09-01 | $22.09 | $22.14 | $22.01 | $22.14 | $20.48 | 2,715 |
| 2016-08-31 | $22.20 | $22.21 | $22.06 | $22.10 | $20.44 | 12,937 |
| 2016-08-30 | $22.20 | $22.21 | $22.07 | $22.09 | $20.43 | 9,370 |
| 2016-08-29 | $22.11 | $22.29 | $22.11 | $22.25 | $20.58 | 6,441 |
| 2016-08-26 | $22.26 | $22.37 | $21.98 | $22.10 | $20.44 | 18,535 |
| 2016-08-25 | $22.21 | $22.25 | $22.14 | $22.16 | $20.50 | 15,762 |
| 2016-08-24 | $22.31 | $22.31 | $22.19 | $22.20 | $20.53 | 6,489 |
| 2016-08-23 | $22.38 | $22.44 | $22.34 | $22.36 | $20.68 | 9,255 |
| 2016-08-22 | $22.20 | $22.32 | $22.18 | $22.28 | $20.61 | 8,556 |
| 2016-08-19 | $22.24 | $22.27 | $22.18 | $22.26 | $20.59 | 10,873 |
| 2016-08-18 | $22.33 | $22.39 | $22.27 | $22.35 | $20.68 | 6,699 |
| 2016-08-17 | $22.22 | $22.33 | $22.09 | $22.23 | $20.56 | 16,730 |
| 2016-08-16 | $22.39 | $22.41 | $22.28 | $22.28 | $20.61 | 7,172 |
| 2016-08-15 | $22.34 | $22.39 | $22.31 | $22.37 | $20.70 | 14,628 |
| 2016-08-12 | $22.36 | $22.38 | $22.21 | $22.24 | $20.57 | 8,130 |
| 2016-08-11 | $22.22 | $22.33 | $22.18 | $22.30 | $20.63 | 32,845 |
| 2016-08-10 | $22.13 | $22.15 | $22.06 | $22.12 | $20.46 | 18,386 |
| 2016-08-09 | $21.95 | $22.06 | $21.91 | $21.91 | $20.27 | 19,647 |
| 2016-08-08 | $22.06 | $22.06 | $21.89 | $21.90 | $20.26 | 11,391 |
| 2016-08-05 | $21.96 | $21.99 | $21.94 | $21.97 | $20.32 | 8,220 |
| 2016-08-04 | $22.00 | $22.03 | $21.90 | $21.94 | $20.29 | 12,880 |
| 2016-08-03 | $21.84 | $21.88 | $21.81 | $21.85 | $20.21 | 8,005 |
| 2016-08-02 | $22.11 | $22.11 | $21.90 | $21.92 | $20.28 | 7,451 |
| 2016-08-01 | $22.22 | $22.23 | $22.03 | $22.11 | $20.45 | 13,772 |
| 2016-07-29 | $22.24 | $22.34 | $22.17 | $22.27 | $20.60 | 11,154 |
| 2016-07-28 | $22.17 | $22.23 | $22.10 | $22.20 | $20.54 | 15,348 |
| 2016-07-27 | $22.13 | $22.13 | $22.02 | $22.10 | $20.44 | 5,978 |
| 2016-07-26 | $22.06 | $22.12 | $22.01 | $22.12 | $20.46 | 9,853 |
| 2016-07-25 | $22.01 | $22.01 | $21.84 | $21.87 | $20.23 | 7,122 |
| 2016-07-22 | $21.85 | $22.01 | $21.83 | $21.94 | $20.30 | 13,868 |
| 2016-07-21 | $21.92 | $21.99 | $21.82 | $21.84 | $20.20 | 5,692 |
| 2016-07-20 | $21.95 | $22.02 | $21.92 | $22.01 | $20.36 | 14,435 |
| 2016-07-19 | $21.88 | $21.94 | $21.80 | $21.84 | $20.20 | 8,571 |
| 2016-07-18 | $21.96 | $21.98 | $21.91 | $21.93 | $20.29 | 14,486 |
| 2016-07-15 | $22.00 | $22.05 | $21.90 | $21.92 | $20.28 | 7,094 |
| 2016-07-14 | $22.10 | $22.11 | $22.02 | $22.04 | $20.39 | 9,874 |
| 2016-07-13 | $21.93 | $22.00 | $21.88 | $22.00 | $20.35 | 21,000 |
| 2016-07-12 | $21.89 | $21.95 | $21.84 | $21.84 | $20.20 | 16,971 |
| 2016-07-11 | $21.77 | $21.84 | $21.72 | $21.77 | $20.14 | 12,261 |
| 2016-07-08 | $21.40 | $21.62 | $21.33 | $21.57 | $19.95 | 15,510 |
| 2016-07-07 | $21.35 | $21.44 | $21.19 | $21.27 | $19.68 | 13,525 |
| 2016-07-06 | $21.22 | $21.38 | $21.12 | $21.38 | $19.78 | 7,488 |
| 2016-07-05 | $21.48 | $21.48 | $21.28 | $21.35 | $19.75 | 6,697 |
| 2016-07-01 | $21.73 | $21.87 | $21.62 | $21.64 | $20.02 | 10,995 |
| 2016-06-30 | $21.38 | $21.61 | $21.31 | $21.61 | $19.99 | 16,392 |
| 2016-06-29 | $21.13 | $21.31 | $21.11 | $21.23 | $19.64 | 9,830 |
| 2016-06-28 | $20.84 | $20.89 | $20.69 | $20.87 | $19.31 | 13,897 |
| 2016-06-27 | $20.69 | $20.69 | $20.26 | $20.46 | $18.93 | 11,343 |
| 2016-06-24 | $20.89 | $21.13 | $20.72 | $20.87 | $19.31 | 23,834 |
| 2016-06-23 | $21.81 | $21.93 | $21.76 | $21.93 | $20.28 | 10,498 |
| 2016-06-22 | $21.72 | $21.76 | $21.60 | $21.60 | $19.98 | 14,347 |
| 2016-06-21 | $21.66 | $21.74 | $21.60 | $21.64 | $20.02 | 26,214 |
| 2016-06-20 | $21.65 | $21.71 | $21.61 | $21.61 | $19.99 | 8,165 |
| 2016-06-17 | $21.18 | $21.22 | $21.05 | $21.18 | $19.59 | 15,775 |
| 2016-06-16 | $21.06 | $21.25 | $20.88 | $21.24 | $19.51 | 13,514 |
| 2016-06-15 | $21.25 | $21.37 | $21.20 | $21.20 | $19.48 | 14,021 |
| 2016-06-14 | $21.20 | $21.20 | $21.05 | $21.13 | $19.41 | 5,999 |
| 2016-06-13 | $21.48 | $21.52 | $21.28 | $21.36 | $19.62 | 26,630 |
| 2016-06-10 | $21.85 | $21.85 | $21.52 | $21.58 | $19.83 | 10,966 |
| 2016-06-09 | $22.24 | $22.24 | $22.11 | $22.20 | $20.40 | 6,009 |
| 2016-06-08 | $22.23 | $22.39 | $22.23 | $22.34 | $20.52 | 19,610 |
| 2016-06-07 | $22.21 | $22.34 | $22.21 | $22.24 | $20.43 | 20,322 |
| 2016-06-06 | $22.05 | $22.13 | $22.04 | $22.12 | $20.32 | 4,922 |
| 2016-06-03 | $21.81 | $21.96 | $21.79 | $21.89 | $20.11 | 5,322 |
| 2016-06-02 | $21.65 | $21.77 | $21.62 | $21.77 | $20.00 | 53,687 |
| 2016-06-01 | $21.73 | $21.77 | $21.61 | $21.72 | $19.96 | 10,947 |
| 2016-05-31 | $21.79 | $21.92 | $21.69 | $21.70 | $19.94 | 4,331 |
| 2016-05-27 | $21.67 | $21.81 | $21.67 | $21.70 | $19.94 | 7,519 |
| 2016-05-26 | $21.76 | $21.90 | $21.71 | $21.71 | $19.95 | 14,896 |
| 2016-05-25 | $21.79 | $21.93 | $21.68 | $21.72 | $19.95 | 18,759 |
| 2016-05-24 | $21.46 | $21.72 | $21.46 | $21.69 | $19.93 | 5,874 |
| 2016-05-23 | $21.37 | $21.38 | $21.27 | $21.35 | $19.62 | 6,237 |
| 2016-05-20 | $21.51 | $21.58 | $21.41 | $21.42 | $19.68 | 12,941 |
| 2016-05-19 | $21.23 | $21.31 | $21.14 | $21.29 | $19.56 | 7,739 |
| 2016-05-18 | $21.30 | $21.51 | $21.21 | $21.30 | $19.57 | 23,786 |
| 2016-05-17 | $21.46 | $21.59 | $21.35 | $21.45 | $19.71 | 18,442 |
| 2016-05-16 | $21.35 | $21.59 | $21.35 | $21.47 | $19.73 | 7,219 |
| 2016-05-13 | $21.46 | $21.46 | $21.25 | $21.26 | $19.53 | 21,143 |
| 2016-05-12 | $21.51 | $21.62 | $21.38 | $21.49 | $19.74 | 7,205 |
| 2016-05-11 | $21.43 | $21.63 | $21.43 | $21.51 | $19.76 | 41,122 |
| 2016-05-10 | $21.35 | $21.62 | $21.35 | $21.60 | $19.84 | 24,641 |
| 2016-05-09 | $21.39 | $21.40 | $21.31 | $21.34 | $19.61 | 20,342 |
| 2016-05-06 | $21.37 | $21.50 | $21.32 | $21.50 | $19.75 | 139,087 |
| 2016-05-05 | $21.47 | $21.47 | $21.27 | $21.28 | $19.55 | 8,415 |
| 2016-05-04 | $21.44 | $21.51 | $21.38 | $21.41 | $19.67 | 12,258 |
| 2016-05-03 | $21.83 | $21.83 | $21.56 | $21.70 | $19.94 | 17,378 |
| 2016-05-02 | $21.90 | $21.93 | $21.76 | $21.90 | $20.12 | 13,674 |
| 2016-04-29 | $21.77 | $21.85 | $21.62 | $21.70 | $19.94 | 16,905 |
| 2016-04-28 | $21.75 | $21.89 | $21.75 | $21.86 | $20.08 | 22,313 |
| 2016-04-27 | $21.70 | $21.82 | $21.69 | $21.80 | $20.03 | 23,762 |
| 2016-04-26 | $21.58 | $21.73 | $21.58 | $21.71 | $19.95 | 24,014 |
| 2016-04-25 | $21.59 | $21.59 | $21.47 | $21.53 | $19.78 | 10,547 |
| 2016-04-22 | $21.43 | $21.60 | $21.43 | $21.57 | $19.82 | 11,791 |
| 2016-04-21 | $21.51 | $21.62 | $21.45 | $21.46 | $19.72 | 15,643 |
| 2016-04-20 | $21.60 | $21.70 | $21.49 | $21.66 | $19.90 | 7,225 |
| 2016-04-19 | $21.59 | $21.75 | $21.59 | $21.69 | $19.93 | 9,590 |
| 2016-04-18 | $21.41 | $21.58 | $21.41 | $21.55 | $19.80 | 14,865 |
| 2016-04-15 | $21.46 | $21.46 | $21.38 | $21.44 | $19.70 | 11,468 |
| 2016-04-14 | $21.48 | $21.54 | $21.37 | $21.38 | $19.64 | 20,058 |
| 2016-04-13 | $21.37 | $21.48 | $21.26 | $21.47 | $19.72 | 17,671 |
| 2016-04-12 | $21.09 | $21.25 | $21.00 | $21.22 | $19.50 | 21,317 |
| 2016-04-11 | $21.18 | $21.24 | $20.99 | $21.01 | $19.30 | 16,567 |
| 2016-04-08 | $21.00 | $21.14 | $20.96 | $20.98 | $19.28 | 16,165 |
| 2016-04-07 | $20.76 | $20.81 | $20.57 | $20.63 | $18.95 | 12,301 |
| 2016-04-06 | $20.75 | $20.80 | $20.62 | $20.80 | $19.11 | 10,861 |
| 2016-04-05 | $20.64 | $20.72 | $20.59 | $20.65 | $18.97 | 13,365 |
| 2016-04-04 | $21.08 | $21.08 | $20.84 | $20.86 | $19.16 | 11,706 |
| 2016-04-01 | $20.78 | $21.05 | $20.78 | $21.03 | $19.32 | 8,600 |
| 2016-03-31 | $21.08 | $21.13 | $20.99 | $21.03 | $19.32 | 12,031 |
| 2016-03-30 | $21.06 | $21.14 | $20.97 | $21.08 | $19.37 | 13,003 |
| 2016-03-29 | $20.45 | $20.88 | $20.45 | $20.83 | $19.14 | 17,534 |
| 2016-03-28 | $20.37 | $20.54 | $20.37 | $20.49 | $18.83 | 11,944 |
| 2016-03-24 | $20.32 | $20.39 | $20.25 | $20.39 | $18.73 | 18,099 |
| 2016-03-23 | $20.54 | $20.54 | $20.43 | $20.43 | $18.77 | 11,386 |
| 2016-03-22 | $20.59 | $20.73 | $20.58 | $20.62 | $18.94 | 34,776 |
| 2016-03-21 | $20.55 | $20.79 | $20.55 | $20.73 | $19.05 | 10,703 |
| 2016-03-18 | $20.70 | $20.81 | $20.62 | $20.63 | $18.95 | 32,369 |
| 2016-03-17 | $20.43 | $20.73 | $20.43 | $20.72 | $19.04 | 21,879 |
| 2016-03-16 | $20.05 | $20.45 | $20.05 | $20.41 | $18.75 | 20,441 |
| 2016-03-15 | $20.17 | $20.34 | $20.10 | $20.30 | $18.65 | 20,267 |
| 2016-03-14 | $20.32 | $20.35 | $20.21 | $20.27 | $18.62 | 24,117 |
| 2016-03-11 | $20.17 | $20.47 | $20.17 | $20.46 | $18.80 | 13,162 |
| 2016-03-10 | $20.09 | $20.16 | $19.85 | $20.00 | $18.37 | 17,375 |
| 2016-03-09 | $20.09 | $20.09 | $19.98 | $19.98 | $18.36 | 6,317 |
| 2016-03-08 | $20.29 | $20.29 | $20.00 | $20.04 | $18.41 | 18,365 |
| 2016-03-07 | $20.00 | $20.23 | $20.00 | $20.17 | $18.53 | 19,386 |
| 2016-03-04 | $20.01 | $20.19 | $19.97 | $20.08 | $18.45 | 18,564 |
| 2016-03-03 | $19.92 | $19.95 | $19.81 | $19.92 | $18.30 | 16,314 |
| 2016-03-02 | $19.65 | $19.96 | $19.61 | $19.92 | $18.30 | 94,884 |
| 2016-03-01 | $19.43 | $19.76 | $19.43 | $19.71 | $18.11 | 19,979 |
| 2016-02-29 | $19.32 | $19.54 | $19.32 | $19.37 | $17.80 | 9,702 |
| 2016-02-26 | $19.47 | $19.47 | $19.28 | $19.37 | $17.80 | 15,958 |
| 2016-02-25 | $19.46 | $19.54 | $19.26 | $19.53 | $17.94 | 10,524 |
| 2016-02-24 | $19.19 | $19.38 | $19.02 | $19.35 | $17.78 | 22,569 |
| 2016-02-23 | $19.60 | $19.60 | $19.37 | $19.38 | $17.81 | 40,668 |
| 2016-02-22 | $19.68 | $19.82 | $19.68 | $19.81 | $18.20 | 21,080 |
| 2016-02-19 | $19.48 | $19.54 | $19.34 | $19.45 | $17.87 | 21,773 |
| 2016-02-18 | $19.67 | $19.67 | $19.50 | $19.52 | $17.93 | 28,173 |
| 2016-02-17 | $19.22 | $19.57 | $19.22 | $19.48 | $17.90 | 36,955 |
| 2016-02-16 | $18.93 | $19.13 | $18.83 | $19.12 | $17.57 | 16,943 |
| 2016-02-12 | $18.38 | $18.65 | $18.38 | $18.62 | $17.11 | 37,347 |
| 2016-02-11 | $18.36 | $18.40 | $18.16 | $18.30 | $16.81 | 28,587 |
| 2016-02-10 | $18.64 | $18.78 | $18.59 | $18.60 | $17.09 | 32,469 |
| 2016-02-09 | $18.43 | $18.72 | $18.38 | $18.64 | $17.13 | 30,279 |
| 2016-02-08 | $18.96 | $18.96 | $18.48 | $18.63 | $17.12 | 14,897 |
| 2016-02-05 | $19.48 | $19.53 | $19.12 | $19.18 | $17.62 | 16,097 |
| 2016-02-04 | $19.42 | $19.78 | $19.42 | $19.62 | $18.03 | 14,689 |
| 2016-02-03 | $19.31 | $19.51 | $19.04 | $19.50 | $17.91 | 40,838 |
| 2016-02-02 | $19.25 | $19.28 | $19.15 | $19.19 | $17.63 | 172,028 |
| 2016-02-01 | $19.64 | $19.76 | $19.50 | $19.70 | $18.10 | 19,567 |
| 2016-01-29 | $19.48 | $19.72 | $19.39 | $19.72 | $18.12 | 192,311 |
| 2016-01-28 | $19.33 | $19.38 | $19.13 | $19.20 | $17.64 | 11,604 |
| 2016-01-27 | $19.26 | $19.42 | $19.07 | $19.17 | $17.61 | 38,021 |
| 2016-01-26 | $18.87 | $19.25 | $18.87 | $19.20 | $17.64 | 27,379 |
| 2016-01-25 | $19.09 | $19.09 | $18.76 | $18.77 | $17.24 | 20,331 |
| 2016-01-22 | $18.91 | $19.15 | $18.91 | $19.10 | $17.55 | 18,457 |
| 2016-01-21 | $18.45 | $18.70 | $18.45 | $18.57 | $17.06 | 32,958 |
| 2016-01-20 | $18.57 | $18.73 | $18.12 | $18.58 | $17.07 | 38,697 |
| 2016-01-19 | $19.12 | $19.12 | $18.68 | $18.82 | $17.29 | 29,084 |
| 2016-01-15 | $18.90 | $18.97 | $18.64 | $18.86 | $17.33 | 63,727 |
| 2016-01-14 | $19.19 | $19.52 | $18.96 | $19.39 | $17.81 | 23,586 |
| 2016-01-13 | $19.61 | $19.69 | $19.06 | $19.10 | $17.55 | 15,801 |
| 2016-01-12 | $19.66 | $19.66 | $19.30 | $19.54 | $17.95 | 34,648 |
| 2016-01-11 | $19.54 | $19.54 | $19.24 | $19.42 | $17.84 | 54,808 |
| 2016-01-08 | $19.74 | $19.80 | $19.41 | $19.41 | $17.83 | 42,416 |
| 2016-01-07 | $19.79 | $19.90 | $19.52 | $19.60 | $18.01 | 50,671 |
| 2016-01-06 | $20.13 | $20.19 | $20.01 | $20.03 | $18.40 | 10,145 |
| 2016-01-05 | $20.68 | $20.68 | $20.42 | $20.47 | $18.80 | 8,223 |
| 2016-01-04 | $20.66 | $20.72 | $20.40 | $20.72 | $19.04 | 16,936 |
| 2015-12-31 | $20.99 | $21.04 | $20.83 | $20.93 | $19.23 | 13,658 |
| 2015-12-30 | $21.14 | $21.24 | $21.08 | $21.08 | $19.36 | 18,809 |
| 2015-12-29 | $21.16 | $21.21 | $21.08 | $21.21 | $19.49 | 38,140 |
| 2015-12-28 | $21.02 | $21.02 | $20.84 | $20.91 | $19.21 | 31,796 |
| 2015-12-24 | $20.97 | $21.10 | $20.95 | $20.99 | $19.28 | 8,731 |
| 2015-12-23 | $20.82 | $21.11 | $20.80 | $21.11 | $19.39 | 58,772 |
| 2015-12-22 | $20.51 | $20.72 | $20.45 | $20.64 | $18.96 | 32,236 |
| 2015-12-21 | $20.69 | $20.69 | $20.42 | $20.53 | $18.86 | 40,500 |
| 2015-12-18 | $20.63 | $20.72 | $20.51 | $20.51 | $18.84 | 17,211 |
| 2015-12-17 | $21.30 | $21.30 | $20.90 | $20.91 | $19.10 | 38,313 |
| 2015-12-16 | $21.04 | $21.40 | $21.04 | $21.38 | $19.53 | 22,072 |
| 2015-12-15 | $21.07 | $21.10 | $20.96 | $20.99 | $19.18 | 32,089 |
| 2015-12-14 | $20.87 | $20.96 | $20.77 | $20.96 | $19.15 | 15,369 |
| 2015-12-11 | $20.90 | $20.90 | $20.72 | $20.72 | $18.93 | 21,122 |
| 2015-12-10 | $21.13 | $21.14 | $21.02 | $21.04 | $19.22 | 8,352 |
| 2015-12-09 | $21.14 | $21.42 | $21.06 | $21.17 | $19.34 | 23,344 |
| 2015-12-08 | $21.16 | $21.16 | $21.01 | $21.04 | $19.22 | 24,024 |
| 2015-12-07 | $21.52 | $21.52 | $21.33 | $21.38 | $19.53 | 10,844 |
| 2015-12-04 | $21.36 | $21.60 | $21.36 | $21.54 | $19.68 | 34,155 |
| 2015-12-03 | $21.58 | $21.58 | $21.25 | $21.35 | $19.50 | 221,684 |
| 2015-12-02 | $21.62 | $21.62 | $21.35 | $21.39 | $19.54 | 18,774 |
| 2015-12-01 | $21.60 | $21.75 | $21.60 | $21.75 | $19.87 | 102,951 |
| 2015-11-30 | $21.61 | $21.61 | $21.49 | $21.52 | $19.66 | 9,451 |
| 2015-11-27 | $21.52 | $21.57 | $21.49 | $21.55 | $19.69 | 23,118 |
| 2015-11-25 | $21.39 | $21.40 | $21.36 | $21.37 | $19.52 | 4,953 |
| 2015-11-24 | $21.33 | $21.45 | $21.28 | $21.42 | $19.57 | 16,365 |
| 2015-11-23 | $21.54 | $21.62 | $21.46 | $21.49 | $19.63 | 12,964 |
| 2015-11-20 | $21.55 | $21.66 | $21.52 | $21.55 | $19.69 | 28,288 |
| 2015-11-19 | $21.55 | $21.60 | $21.51 | $21.52 | $19.66 | 28,530 |
| 2015-11-18 | $21.24 | $21.49 | $21.22 | $21.48 | $19.62 | 30,586 |
| 2015-11-17 | $21.37 | $21.38 | $21.10 | $21.15 | $19.32 | 19,880 |
| 2015-11-16 | $21.02 | $21.36 | $21.02 | $21.31 | $19.47 | 7,532 |
| 2015-11-13 | $21.00 | $21.11 | $20.91 | $21.04 | $19.22 | 21,894 |
| 2015-11-12 | $21.33 | $21.35 | $21.06 | $21.06 | $19.24 | 30,516 |
| 2015-11-11 | $21.55 | $21.55 | $21.39 | $21.44 | $19.59 | 18,336 |
| 2015-11-10 | $21.50 | $21.50 | $21.34 | $21.42 | $19.56 | 20,874 |
| 2015-11-09 | $21.68 | $21.72 | $21.46 | $21.56 | $19.70 | 11,245 |
| 2015-11-06 | $21.95 | $21.95 | $21.76 | $21.80 | $19.92 | 47,255 |
| 2015-11-05 | $22.11 | $22.19 | $22.02 | $22.07 | $20.16 | 9,176 |
| 2015-11-04 | $22.05 | $22.16 | $21.96 | $21.97 | $20.07 | 34,974 |
| 2015-11-03 | $21.88 | $22.13 | $21.86 | $22.03 | $20.13 | 29,986 |
| 2015-11-02 | $21.84 | $22.08 | $21.82 | $22.04 | $20.14 | 20,797 |
| 2015-10-30 | $21.66 | $21.86 | $21.66 | $21.74 | $19.86 | 19,103 |
| 2015-10-29 | $21.72 | $21.75 | $21.63 | $21.73 | $19.85 | 10,053 |
| 2015-10-28 | $21.78 | $21.85 | $21.62 | $21.74 | $19.86 | 34,658 |
| 2015-10-27 | $21.76 | $21.85 | $21.61 | $21.66 | $19.79 | 15,904 |
| 2015-10-26 | $22.09 | $22.10 | $21.98 | $21.98 | $20.08 | 64,325 |
| 2015-10-23 | $22.13 | $22.20 | $22.09 | $22.10 | $20.19 | 17,486 |
| 2015-10-22 | $21.82 | $22.13 | $21.82 | $22.09 | $20.18 | 20,350 |
| 2015-10-21 | $21.82 | $21.95 | $21.76 | $21.77 | $19.89 | 7,918 |
| 2015-10-20 | $21.78 | $21.92 | $21.78 | $21.84 | $19.95 | 10,756 |
| 2015-10-19 | $21.80 | $21.82 | $21.65 | $21.76 | $19.88 | 14,079 |
| 2015-10-16 | $21.92 | $21.92 | $21.76 | $21.86 | $19.97 | 14,994 |
| 2015-10-15 | $21.66 | $21.90 | $21.61 | $21.88 | $19.99 | 16,312 |
| 2015-10-14 | $21.61 | $21.71 | $21.51 | $21.56 | $19.69 | 9,932 |
| 2015-10-13 | $21.56 | $21.76 | $21.47 | $21.48 | $19.62 | 6,067 |
| 2015-10-12 | $21.76 | $21.76 | $21.64 | $21.74 | $19.86 | 12,908 |
| 2015-10-09 | $21.81 | $21.95 | $21.78 | $21.82 | $19.93 | 5,221 |
| 2015-10-08 | $21.35 | $21.82 | $21.32 | $21.82 | $19.93 | 7,294 |
| 2015-10-07 | $21.27 | $21.55 | $21.27 | $21.51 | $19.65 | 12,036 |
| 2015-10-06 | $21.11 | $21.25 | $21.10 | $21.11 | $19.29 | 24,548 |
| 2015-10-05 | $20.86 | $21.18 | $20.86 | $21.13 | $19.30 | 47,404 |
| 2015-10-02 | $20.12 | $20.68 | $20.11 | $20.68 | $18.89 | 93,895 |
| 2015-10-01 | $20.26 | $20.27 | $20.02 | $20.18 | $18.44 | 11,428 |
| 2015-09-30 | $20.10 | $20.19 | $19.93 | $20.11 | $18.37 | 69,586 |
| 2015-09-29 | $19.79 | $19.98 | $19.76 | $19.81 | $18.10 | 31,235 |
| 2015-09-28 | $20.20 | $20.26 | $19.81 | $19.90 | $18.18 | 228,493 |
| 2015-09-25 | $20.48 | $20.59 | $20.19 | $20.23 | $18.48 | 14,213 |
| 2015-09-24 | $20.15 | $20.28 | $20.03 | $20.28 | $18.53 | 25,973 |
| 2015-09-23 | $20.48 | $20.48 | $20.24 | $20.24 | $18.49 | 22,376 |
| 2015-09-22 | $20.63 | $20.63 | $20.34 | $20.49 | $18.72 | 22,738 |
| 2015-09-21 | $21.09 | $21.09 | $20.82 | $20.85 | $19.05 | 24,220 |
| 2015-09-18 | $21.10 | $21.22 | $20.87 | $20.94 | $19.13 | 8,713 |
| 2015-09-17 | $21.24 | $21.61 | $21.24 | $21.41 | $19.52 | 26,251 |
| 2015-09-16 | $21.18 | $21.43 | $21.18 | $21.43 | $19.54 | 6,387 |
| 2015-09-15 | $20.88 | $21.08 | $20.88 | $21.04 | $19.18 | 31,290 |
| 2015-09-14 | $20.95 | $20.95 | $20.77 | $20.82 | $18.98 | 17,636 |
| 2015-09-11 | $20.86 | $21.05 | $20.85 | $21.04 | $19.18 | 12,305 |
| 2015-09-10 | $20.97 | $21.18 | $20.97 | $21.05 | $19.19 | 23,113 |
| 2015-09-09 | $21.25 | $21.40 | $20.86 | $20.93 | $19.08 | 72,868 |
| 2015-09-08 | $20.96 | $21.15 | $20.96 | $21.15 | $19.28 | 12,162 |
| 2015-09-04 | $20.51 | $20.59 | $20.34 | $20.43 | $18.63 | 17,146 |
| 2015-09-03 | $20.59 | $20.91 | $20.59 | $20.72 | $18.89 | 36,259 |
| 2015-09-02 | $20.55 | $20.55 | $20.31 | $20.39 | $18.59 | 25,341 |
| 2015-09-01 | $20.45 | $20.57 | $20.20 | $20.29 | $18.50 | 30,226 |
| 2015-08-31 | $21.01 | $21.07 | $20.84 | $20.86 | $19.02 | 18,933 |
| 2015-08-28 | $20.96 | $21.22 | $20.96 | $21.07 | $19.21 | 42,668 |
| 2015-08-27 | $20.82 | $21.14 | $20.76 | $21.14 | $19.27 | 28,552 |
| 2015-08-26 | $20.46 | $20.51 | $20.05 | $20.46 | $18.65 | 76,712 |
| 2015-08-25 | $20.84 | $20.87 | $20.02 | $20.07 | $18.30 | 61,129 |
| 2015-08-24 | $19.95 | $20.82 | $11.72 | $20.11 | $18.33 | 112,460 |
| 2015-08-21 | $21.45 | $21.56 | $20.91 | $20.91 | $19.06 | 152,109 |
Invesco Global Water ETF (PIO) News Headlines
Recent Invesco Global Water ETF (PIO) News
Similar Companies to Invesco Global Water ETF (PIO) 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 | -- | -- | -- |