Invesco DWA Developed Markets Momentum ETF (PIZ) Exchange: NASDAQ
Data as of Oct. 3, 2025
$47.50 ($-0.17) -0.36%
Invesco DWA Developed Markets Momentum ETF - Daily Information
Click for more stock information on Invesco DWA Developed Markets Momentum ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $47.48 |
| Previous Close | $47.50 |
| High | $47.60 |
| Low | $47.33 |
| Adjusted Open | $47.48 |
| Previous Adjusted Close | $47.50 |
| Adjusted High | $47.60 |
| Adjusted Low | $47.33 |
About Invesco DWA Developed Markets Momentum ETF (PIZ)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, Dorsey Wright & Associates, LLC (“Dorsey Wright” or the “Index Provider”) selects securities pursuant to its proprietary selection methodology for inclusion in the Underlying Index, which is designed to identify securities that demonstrate powerful relative strength characteristics.“Relative strength” is an investing technique that seeks to determine the strongest performing securities by measuring certain factors, such as a security’s relative performance against the overall market or a security’s relative strength value, which is derived by comparing the rate of increase of the security’s price over a set period as compared to that of a benchmark index.The Underlying Index is comprised of equity securities of large capitalization companies based in countries with developed economies, excluding the United States. Dorsey Wright selects securities for inclusion in the Underlying Index from an eligible universe of the largest 1,000 constituents by market capitalization within the Nasdaq Developed Markets Ex United States Index (except for U.S.-listed American depositary receipts (“ADRs”) of foreign listings). The Index Provider assigns a relative strength score to each eligible security and selects approximately 100 securities with the greatest scores for inclusion in the Underlying Index. Component security weights are based on relative scores, with securities with higher scores receiving larger weights.As of December 31, 2019, the Underlying Index was comprised of 100 securities with market capitalizations ranging from $5.5 billion to $35 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.Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries.
Invest in Invesco DWA Developed Markets Momentum ETF (PIZ)
Historical Stock Data for Invesco DWA Developed Markets Momentum ETF (PIZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $47.48 | $47.60 | $47.33 | $47.50 | $47.50 | 34,969 |
| 2025-09-11 | $47.45 | $47.72 | $47.44 | $47.67 | $47.67 | 30,998 |
| 2025-09-10 | $47.10 | $47.28 | $46.96 | $47.07 | $47.07 | 39,334 |
| 2025-09-09 | $46.48 | $46.67 | $46.27 | $46.52 | $46.52 | 40,448 |
| 2025-09-08 | $46.74 | $46.83 | $46.52 | $46.82 | $46.82 | 38,809 |
| 2025-09-05 | $46.85 | $46.85 | $46.07 | $46.31 | $46.31 | 116,942 |
| 2025-09-04 | $45.97 | $45.99 | $45.78 | $45.98 | $45.98 | 22,488 |
| 2025-09-03 | $45.69 | $45.91 | $45.53 | $45.82 | $45.82 | 41,554 |
| 2025-09-02 | $45.59 | $45.86 | $45.44 | $45.71 | $45.71 | 251,990 |
| 2025-08-29 | $46.36 | $46.43 | $46.08 | $46.33 | $46.33 | 17,713 |
| 2025-08-28 | $46.42 | $46.58 | $46.30 | $46.52 | $46.52 | 29,269 |
| 2025-08-27 | $46.05 | $46.20 | $45.83 | $46.15 | $46.15 | 179,086 |
| 2025-08-26 | $46.10 | $46.33 | $46.08 | $46.24 | $46.24 | 136,592 |
| 2025-08-25 | $46.54 | $46.54 | $46.00 | $46.12 | $46.12 | 43,087 |
| 2025-08-22 | $46.09 | $46.68 | $46.09 | $46.57 | $46.57 | 40,222 |
| 2025-08-21 | $45.66 | $45.81 | $45.62 | $45.72 | $45.72 | 22,421 |
| 2025-08-20 | $45.65 | $45.75 | $45.50 | $45.61 | $45.61 | 33,040 |
| 2025-08-19 | $46.25 | $46.25 | $45.83 | $45.92 | $45.92 | 45,596 |
| 2025-08-18 | $46.15 | $46.47 | $46.15 | $46.40 | $46.40 | 35,814 |
| 2025-08-15 | $46.48 | $46.48 | $46.14 | $46.32 | $46.32 | 76,423 |
| 2025-08-14 | $46.41 | $46.53 | $46.25 | $46.36 | $46.36 | 19,464 |
| 2025-08-13 | $46.70 | $46.77 | $46.32 | $46.46 | $46.46 | 83,084 |
| 2025-08-12 | $46.04 | $46.40 | $46.04 | $46.31 | $46.31 | 55,676 |
| 2025-08-11 | $46.12 | $46.26 | $45.97 | $46.05 | $46.05 | 47,805 |
| 2025-08-08 | $46.19 | $46.35 | $46.17 | $46.27 | $46.27 | 15,568 |
| 2025-08-07 | $46.75 | $46.77 | $46.27 | $46.52 | $46.52 | 93,923 |
| 2025-08-06 | $46.18 | $46.45 | $46.02 | $46.29 | $46.29 | 82,959 |
| 2025-08-05 | $46.09 | $46.13 | $45.77 | $45.96 | $45.96 | 36,316 |
| 2025-08-04 | $46.01 | $46.01 | $45.68 | $45.98 | $45.98 | 55,137 |
| 2025-08-01 | $45.28 | $45.28 | $44.76 | $45.09 | $45.09 | 33,120 |
| 2025-07-31 | $45.87 | $45.87 | $45.31 | $45.53 | $45.53 | 72,300 |
| 2025-07-30 | $45.76 | $45.87 | $45.20 | $45.47 | $45.47 | 47,426 |
| 2025-07-29 | $45.96 | $45.96 | $45.62 | $45.81 | $45.81 | 62,688 |
| 2025-07-28 | $46.15 | $46.15 | $45.52 | $45.62 | $45.62 | 62,720 |
| 2025-07-25 | $46.43 | $46.59 | $46.22 | $46.48 | $46.48 | 169,464 |
| 2025-07-24 | $46.47 | $46.76 | $46.45 | $46.52 | $46.52 | 32,378 |
| 2025-07-23 | $46.48 | $46.85 | $46.22 | $46.73 | $46.73 | 12,665 |
| 2025-07-22 | $46.03 | $46.15 | $45.68 | $46.07 | $46.07 | 32,391 |
| 2025-07-21 | $46.10 | $46.34 | $45.82 | $46.05 | $46.05 | 37,323 |
| 2025-07-18 | $46.19 | $46.19 | $45.71 | $45.72 | $45.72 | 31,336 |
| 2025-07-17 | $45.83 | $46.00 | $45.59 | $45.87 | $45.87 | 121,774 |
| 2025-07-16 | $45.54 | $45.70 | $45.09 | $45.69 | $45.69 | 44,750 |
| 2025-07-15 | $45.92 | $45.92 | $45.34 | $45.42 | $45.42 | 81,987 |
| 2025-07-14 | $45.64 | $45.92 | $45.52 | $45.69 | $45.69 | 32,713 |
| 2025-07-11 | $45.80 | $45.80 | $45.48 | $45.56 | $45.56 | 121,178 |
| 2025-07-10 | $46.17 | $46.25 | $45.84 | $46.25 | $46.25 | 51,019 |
| 2025-07-09 | $45.87 | $46.09 | $45.82 | $46.08 | $46.08 | 53,960 |
| 2025-07-08 | $45.78 | $45.92 | $45.60 | $45.87 | $45.87 | 149,925 |
| 2025-07-07 | $45.53 | $45.64 | $45.28 | $45.44 | $45.44 | 40,241 |
| 2025-07-03 | $45.35 | $45.71 | $45.35 | $45.47 | $45.47 | 26,704 |
| 2025-07-02 | $45.13 | $45.56 | $44.97 | $45.45 | $45.45 | 29,485 |
| 2025-07-01 | $45.63 | $45.73 | $45.22 | $45.50 | $45.50 | 89,512 |
| 2025-06-30 | $45.73 | $45.97 | $45.57 | $45.95 | $45.95 | 161,042 |
| 2025-06-27 | $45.67 | $45.80 | $45.43 | $45.66 | $45.66 | 96,095 |
| 2025-06-26 | $45.33 | $45.64 | $45.22 | $45.55 | $45.55 | 153,253 |
| 2025-06-25 | $44.83 | $45.00 | $44.63 | $44.90 | $44.90 | 55,981 |
| 2025-06-24 | $44.87 | $45.02 | $44.66 | $44.93 | $44.93 | 91,825 |
| 2025-06-23 | $44.00 | $44.64 | $43.85 | $44.57 | $44.57 | 30,180 |
| 2025-06-20 | $45.00 | $45.00 | $44.47 | $44.56 | $44.18 | 29,028 |
| 2025-06-18 | $44.91 | $45.03 | $44.61 | $44.83 | $44.45 | 93,000 |
| 2025-06-17 | $45.26 | $45.26 | $44.65 | $44.80 | $44.42 | 97,271 |
| 2025-06-16 | $45.55 | $45.67 | $45.27 | $45.30 | $44.92 | 55,010 |
| 2025-06-13 | $44.83 | $45.14 | $44.69 | $44.95 | $44.57 | 105,545 |
| 2025-06-12 | $45.26 | $45.42 | $45.14 | $45.39 | $45.01 | 83,437 |
| 2025-06-11 | $44.79 | $45.09 | $44.64 | $44.90 | $44.51 | 85,341 |
| 2025-06-10 | $44.93 | $45.08 | $44.60 | $44.70 | $44.32 | 174,239 |
| 2025-06-09 | $45.28 | $45.28 | $44.82 | $44.89 | $44.51 | 41,245 |
| 2025-06-06 | $45.25 | $45.26 | $44.90 | $45.13 | $44.75 | 20,323 |
| 2025-06-05 | $45.39 | $45.39 | $45.03 | $45.14 | $44.76 | 26,215 |
| 2025-06-04 | $44.80 | $45.08 | $44.70 | $44.94 | $44.56 | 218,045 |
| 2025-06-03 | $44.73 | $44.82 | $44.47 | $44.60 | $44.22 | 30,905 |
| 2025-06-02 | $44.68 | $45.07 | $44.11 | $45.07 | $44.69 | 48,453 |
| 2025-05-30 | $44.31 | $44.43 | $44.00 | $44.33 | $44.33 | 25,141 |
| 2025-05-29 | $44.38 | $44.43 | $44.13 | $44.32 | $44.32 | 18,301 |
| 2025-05-28 | $44.32 | $44.40 | $44.10 | $44.34 | $44.34 | 36,915 |
| 2025-05-27 | $44.68 | $44.79 | $44.45 | $44.68 | $44.68 | 50,858 |
| 2025-05-23 | $43.55 | $43.94 | $43.46 | $43.79 | $43.79 | 36,338 |
| 2025-05-22 | $43.50 | $43.76 | $43.33 | $43.59 | $43.59 | 23,597 |
| 2025-05-21 | $43.88 | $44.17 | $43.61 | $43.67 | $43.67 | 48,880 |
| 2025-05-20 | $43.43 | $43.73 | $43.28 | $43.73 | $43.73 | 18,042 |
| 2025-05-19 | $42.84 | $43.50 | $42.84 | $43.21 | $43.21 | 87,700 |
| 2025-05-16 | $42.71 | $42.94 | $42.64 | $42.92 | $42.92 | 27,222 |
| 2025-05-15 | $42.32 | $42.70 | $42.28 | $42.70 | $42.70 | 40,135 |
| 2025-05-14 | $42.31 | $42.31 | $41.88 | $42.10 | $42.10 | 10,505 |
| 2025-05-13 | $42.10 | $42.19 | $41.80 | $42.14 | $42.14 | 21,152 |
| 2025-05-12 | $42.17 | $42.18 | $41.56 | $41.99 | $41.99 | 88,038 |
| 2025-05-09 | $42.61 | $42.64 | $42.13 | $42.49 | $42.49 | 17,361 |
| 2025-05-08 | $42.45 | $42.73 | $42.25 | $42.48 | $42.48 | 23,164 |
| 2025-05-07 | $42.34 | $42.45 | $42.16 | $42.44 | $42.44 | 24,065 |
| 2025-05-06 | $42.33 | $42.45 | $42.06 | $42.34 | $42.34 | 57,384 |
| 2025-05-05 | $42.15 | $42.45 | $42.01 | $42.44 | $42.44 | 52,101 |
| 2025-05-02 | $42.01 | $42.15 | $41.80 | $41.86 | $41.86 | 47,437 |
| 2025-05-01 | $41.57 | $41.57 | $41.14 | $41.31 | $41.31 | 23,917 |
| 2025-04-30 | $41.26 | $41.57 | $41.05 | $41.34 | $41.34 | 76,055 |
| 2025-04-29 | $41.19 | $41.51 | $40.94 | $41.40 | $41.40 | 8,063 |
| 2025-04-28 | $41.00 | $41.17 | $40.83 | $41.12 | $41.12 | 79,174 |
| 2025-04-25 | $40.69 | $40.99 | $40.69 | $40.85 | $40.85 | 18,072 |
| 2025-04-24 | $40.60 | $40.95 | $40.28 | $40.82 | $40.82 | 312,132 |
| 2025-04-23 | $40.49 | $41.00 | $40.13 | $40.14 | $40.14 | 702,337 |
| 2025-04-22 | $39.93 | $40.59 | $39.93 | $40.54 | $40.54 | 40,083 |
| 2025-04-21 | $40.38 | $40.44 | $39.46 | $40.04 | $40.04 | 58,995 |
| 2025-04-17 | $39.62 | $40.13 | $39.54 | $39.98 | $39.98 | 9,043 |
| 2025-04-16 | $39.41 | $39.80 | $39.21 | $39.40 | $39.40 | 77,356 |
| 2025-04-15 | $39.44 | $39.69 | $39.33 | $39.39 | $39.39 | 11,111 |
| 2025-04-14 | $38.58 | $39.05 | $38.54 | $38.79 | $38.79 | 37,550 |
| 2025-04-11 | $37.55 | $38.51 | $37.50 | $38.51 | $38.51 | 31,855 |
| 2025-04-10 | $37.04 | $37.29 | $36.35 | $37.08 | $37.08 | 13,578 |
| 2025-04-09 | $35.04 | $39.00 | $35.01 | $37.90 | $37.90 | 41,909 |
| 2025-04-08 | $36.04 | $36.11 | $34.52 | $34.78 | $34.78 | 42,023 |
| 2025-04-07 | $34.48 | $35.02 | $33.58 | $34.34 | $34.34 | 49,108 |
| 2025-04-04 | $36.35 | $36.35 | $35.31 | $35.32 | $35.32 | 51,238 |
| 2025-04-03 | $38.47 | $38.48 | $38.15 | $38.19 | $38.19 | 11,282 |
| 2025-04-02 | $38.00 | $38.56 | $38.00 | $38.47 | $38.47 | 4,528 |
| 2025-04-01 | $38.07 | $38.46 | $38.07 | $38.45 | $38.45 | 3,487 |
| 2025-03-31 | $37.81 | $38.11 | $37.72 | $38.08 | $38.08 | 11,134 |
| 2025-03-28 | $38.73 | $38.73 | $38.32 | $38.32 | $38.32 | 6,480 |
| 2025-03-27 | $38.83 | $39.02 | $38.83 | $38.99 | $38.99 | 11,001 |
| 2025-03-26 | $39.28 | $39.44 | $38.91 | $39.04 | $39.04 | 30,943 |
| 2025-03-25 | $39.67 | $39.68 | $39.46 | $39.68 | $39.68 | 19,739 |
| 2025-03-24 | $39.21 | $39.42 | $39.21 | $39.42 | $39.42 | 39,325 |
| 2025-03-21 | $39.09 | $39.38 | $39.09 | $39.16 | $39.01 | 11,625 |
| 2025-03-20 | $39.21 | $39.59 | $39.21 | $39.58 | $39.43 | 30,963 |
| 2025-03-19 | $39.37 | $39.83 | $39.28 | $39.77 | $39.62 | 37,265 |
| 2025-03-18 | $39.63 | $39.63 | $39.35 | $39.51 | $39.36 | 38,912 |
| 2025-03-17 | $39.60 | $39.90 | $39.48 | $39.82 | $39.67 | 10,394 |
| 2025-03-14 | $38.98 | $39.37 | $38.98 | $39.37 | $39.22 | 8,526 |
| 2025-03-13 | $38.66 | $38.66 | $38.31 | $38.34 | $38.19 | 18,763 |
| 2025-03-12 | $38.81 | $38.94 | $38.58 | $38.90 | $38.75 | 28,703 |
| 2025-03-11 | $38.23 | $38.42 | $38.11 | $38.42 | $38.27 | 81,017 |
| 2025-03-10 | $39.07 | $39.07 | $38.50 | $38.60 | $38.45 | 24,745 |
| 2025-03-07 | $39.60 | $39.73 | $39.26 | $39.68 | $39.53 | 5,983 |
| 2025-03-06 | $39.76 | $40.04 | $39.45 | $39.45 | $39.30 | 64,862 |
| 2025-03-05 | $39.73 | $40.28 | $39.73 | $40.07 | $39.92 | 19,825 |
| 2025-03-04 | $39.02 | $39.72 | $38.46 | $39.14 | $38.99 | 46,998 |
| 2025-03-03 | $39.84 | $39.84 | $39.16 | $39.34 | $39.19 | 144,500 |
| 2025-02-28 | $38.70 | $38.89 | $38.48 | $38.89 | $38.74 | 10,825 |
| 2025-02-27 | $39.17 | $39.27 | $38.93 | $38.97 | $38.82 | 8,001 |
| 2025-02-26 | $39.47 | $39.74 | $39.34 | $39.34 | $39.19 | 62,727 |
| 2025-02-25 | $39.13 | $39.33 | $39.06 | $39.33 | $39.18 | 3,413 |
| 2025-02-24 | $39.47 | $39.47 | $39.19 | $39.19 | $39.04 | 4,933 |
| 2025-02-21 | $40.00 | $40.00 | $39.46 | $39.46 | $39.31 | 12,108 |
| 2025-02-20 | $40.04 | $40.12 | $39.96 | $40.04 | $39.89 | 92,579 |
| 2025-02-19 | $40.06 | $40.16 | $39.94 | $40.13 | $39.98 | 32,990 |
| 2025-02-18 | $40.33 | $40.48 | $40.23 | $40.40 | $40.25 | 54,170 |
| 2025-02-14 | $39.95 | $40.06 | $39.83 | $39.83 | $39.68 | 9,635 |
| 2025-02-13 | $39.49 | $39.78 | $39.49 | $39.78 | $39.63 | 6,924 |
| 2025-02-12 | $39.17 | $39.47 | $39.09 | $39.43 | $39.28 | 12,066 |
| 2025-02-11 | $39.11 | $39.28 | $39.06 | $39.27 | $39.12 | 32,511 |
| 2025-02-10 | $38.91 | $39.07 | $38.91 | $38.95 | $38.80 | 6,409 |
| 2025-02-07 | $39.07 | $39.07 | $38.74 | $38.89 | $38.74 | 36,364 |
| 2025-02-06 | $38.96 | $39.11 | $38.93 | $39.01 | $38.86 | 7,973 |
| 2025-02-05 | $38.91 | $39.21 | $38.91 | $39.14 | $38.99 | 57,706 |
| 2025-02-04 | $38.42 | $38.80 | $38.42 | $38.78 | $38.63 | 9,040 |
| 2025-02-03 | $37.85 | $38.32 | $37.80 | $38.21 | $38.06 | 37,217 |
| 2025-01-31 | $38.78 | $38.89 | $38.35 | $38.49 | $38.34 | 66,997 |
| 2025-01-30 | $38.57 | $38.82 | $38.57 | $38.59 | $38.44 | 17,325 |
| 2025-01-29 | $38.19 | $38.26 | $38.11 | $38.23 | $38.08 | 5,946 |
| 2025-01-28 | $37.98 | $38.06 | $37.90 | $38.05 | $37.90 | 7,657 |
| 2025-01-27 | $38.21 | $38.27 | $37.89 | $37.99 | $37.85 | 14,754 |
| 2025-01-24 | $38.88 | $38.97 | $38.78 | $38.89 | $38.89 | 13,606 |
| 2025-01-23 | $38.43 | $38.79 | $38.32 | $38.64 | $38.64 | 21,756 |
| 2025-01-22 | $38.29 | $38.34 | $38.20 | $38.25 | $38.25 | 21,603 |
| 2025-01-21 | $37.44 | $37.85 | $37.37 | $37.79 | $37.79 | 140,826 |
| 2025-01-17 | $36.98 | $37.07 | $36.84 | $36.88 | $36.88 | 26,085 |
| 2025-01-16 | $36.62 | $36.73 | $36.62 | $36.65 | $36.65 | 58,076 |
| 2025-01-15 | $36.51 | $36.67 | $36.45 | $36.53 | $36.53 | 206,750 |
| 2025-01-14 | $36.04 | $36.06 | $35.88 | $35.98 | $35.98 | 9,945 |
| 2025-01-13 | $35.72 | $35.95 | $35.72 | $35.95 | $35.95 | 13,071 |
| 2025-01-10 | $36.40 | $36.40 | $36.04 | $36.13 | $36.13 | 5,185 |
| 2025-01-08 | $36.49 | $36.73 | $36.37 | $36.73 | $36.73 | 11,199 |
| 2025-01-07 | $37.00 | $37.00 | $36.51 | $36.51 | $36.51 | 4,951 |
| 2025-01-06 | $36.94 | $37.01 | $36.75 | $36.86 | $36.86 | 4,926 |
| 2025-01-03 | $36.38 | $36.55 | $36.31 | $36.55 | $36.55 | 4,596 |
| 2025-01-02 | $36.37 | $36.40 | $36.04 | $36.10 | $36.10 | 14,531 |
| 2024-12-31 | $36.48 | $36.48 | $36.30 | $36.32 | $36.32 | 8,079 |
| 2024-12-30 | $36.42 | $36.48 | $36.19 | $36.44 | $36.44 | 8,064 |
| 2024-12-27 | $36.62 | $36.69 | $36.47 | $36.59 | $36.59 | 6,308 |
| 2024-12-26 | $36.71 | $36.92 | $36.66 | $36.81 | $36.81 | 12,859 |
| 2024-12-24 | $36.67 | $36.67 | $36.64 | $36.64 | $36.64 | 612 |
| 2024-12-23 | $36.40 | $36.59 | $36.32 | $36.53 | $36.53 | 13,132 |
| 2024-12-20 | $36.29 | $36.87 | $36.29 | $36.70 | $36.41 | 132,739 |
| 2024-12-19 | $36.94 | $36.94 | $36.66 | $36.66 | $36.37 | 4,978 |
| 2024-12-18 | $37.70 | $37.70 | $36.69 | $36.77 | $36.48 | 7,961 |
| 2024-12-17 | $37.62 | $37.78 | $37.51 | $37.51 | $37.22 | 3,339 |
| 2024-12-16 | $37.84 | $38.01 | $37.80 | $37.81 | $37.51 | 5,924 |
| 2024-12-13 | $37.90 | $38.01 | $37.81 | $38.01 | $37.71 | 5,306 |
| 2024-12-12 | $38.04 | $38.14 | $37.82 | $37.93 | $37.63 | 4,487 |
| 2024-12-11 | $38.16 | $38.30 | $38.12 | $38.18 | $37.88 | 10,680 |
| 2024-12-10 | $38.08 | $38.08 | $37.90 | $37.90 | $37.90 | 5,216 |
| 2024-12-09 | $38.67 | $38.67 | $38.25 | $38.25 | $38.25 | 5,121 |
| 2024-12-06 | $38.68 | $38.77 | $38.63 | $38.77 | $38.77 | 3,897 |
| 2024-12-05 | $38.70 | $38.91 | $38.69 | $38.82 | $38.82 | 11,336 |
| 2024-12-04 | $38.51 | $38.74 | $38.51 | $38.64 | $38.64 | 5,423 |
| 2024-12-03 | $38.28 | $38.46 | $38.16 | $38.24 | $38.24 | 3,714 |
| 2024-12-02 | $37.84 | $38.22 | $37.84 | $38.22 | $38.22 | 16,199 |
| 2024-11-29 | $37.72 | $37.85 | $37.61 | $37.85 | $37.85 | 729 |
| 2024-11-27 | $37.48 | $37.62 | $37.35 | $37.47 | $37.47 | 65,621 |
| 2024-11-26 | $37.20 | $37.25 | $37.11 | $37.22 | $37.22 | 2,645 |
| 2024-11-25 | $37.76 | $37.84 | $37.59 | $37.61 | $37.61 | 2,348 |
| 2024-11-22 | $37.31 | $37.58 | $37.31 | $37.58 | $37.58 | 102,027 |
| 2024-11-21 | $37.24 | $37.45 | $37.15 | $37.37 | $37.37 | 11,141 |
| 2024-11-20 | $37.07 | $37.26 | $36.92 | $37.15 | $37.15 | 17,764 |
| 2024-11-19 | $36.83 | $37.18 | $36.83 | $37.07 | $37.07 | 5,433 |
| 2024-11-18 | $36.91 | $37.22 | $36.76 | $37.13 | $37.13 | 7,579 |
| 2024-11-15 | $37.17 | $37.17 | $36.88 | $36.92 | $36.92 | 14,720 |
| 2024-11-14 | $37.63 | $37.63 | $37.15 | $37.15 | $37.15 | 3,237 |
| 2024-11-13 | $37.51 | $37.51 | $37.24 | $37.41 | $37.41 | 8,845 |
| 2024-11-12 | $37.83 | $37.83 | $37.49 | $37.51 | $37.51 | 38,626 |
| 2024-11-11 | $38.11 | $38.18 | $37.98 | $38.07 | $38.07 | 8,389 |
| 2024-11-08 | $37.88 | $37.88 | $37.60 | $37.78 | $37.78 | 825,514 |
| 2024-11-07 | $37.87 | $38.06 | $37.79 | $37.95 | $37.95 | 7,884 |
| 2024-11-06 | $37.54 | $37.57 | $37.29 | $37.57 | $37.57 | 9,194 |
| 2024-11-05 | $37.28 | $37.60 | $37.28 | $37.44 | $37.44 | 7,772 |
| 2024-11-04 | $37.28 | $37.28 | $37.11 | $37.13 | $37.13 | 2,138 |
| 2024-11-01 | $37.05 | $37.18 | $36.88 | $36.91 | $36.91 | 9,410 |
| 2024-10-31 | $36.82 | $36.89 | $36.61 | $36.89 | $36.89 | 14,359 |
| 2024-10-30 | $37.34 | $37.34 | $37.19 | $37.22 | $37.22 | 125,703 |
| 2024-10-29 | $37.20 | $37.44 | $37.20 | $37.31 | $37.31 | 2,319 |
| 2024-10-28 | $37.34 | $37.55 | $37.23 | $37.51 | $37.51 | 19,478 |
| 2024-10-25 | $37.15 | $37.20 | $36.80 | $36.86 | $36.86 | 4,602 |
| 2024-10-24 | $37.20 | $37.22 | $36.97 | $37.17 | $37.17 | 8,614 |
| 2024-10-23 | $37.03 | $37.06 | $36.84 | $36.84 | $36.84 | 2,062 |
| 2024-10-22 | $37.17 | $37.34 | $37.15 | $37.34 | $37.34 | 4,909 |
| 2024-10-21 | $37.75 | $37.75 | $37.45 | $37.57 | $37.57 | 3,690 |
| 2024-10-18 | $37.98 | $37.98 | $37.82 | $37.88 | $37.88 | 3,874 |
| 2024-10-17 | $37.97 | $37.98 | $37.82 | $37.96 | $37.96 | 5,250 |
| 2024-10-16 | $37.79 | $37.85 | $37.69 | $37.78 | $37.78 | 3,481 |
| 2024-10-15 | $37.94 | $37.94 | $37.58 | $37.77 | $37.77 | 5,771 |
| 2024-10-14 | $37.68 | $37.92 | $37.68 | $37.92 | $37.92 | 16,403 |
| 2024-10-11 | $37.59 | $37.79 | $37.59 | $37.74 | $37.74 | 4,839 |
| 2024-10-10 | $37.28 | $37.41 | $37.17 | $37.26 | $37.26 | 12,345 |
| 2024-10-09 | $37.27 | $37.62 | $37.27 | $37.55 | $37.55 | 130,198 |
| 2024-10-08 | $37.40 | $37.42 | $37.28 | $37.42 | $37.42 | 1,264 |
| 2024-10-07 | $37.29 | $37.29 | $37.07 | $37.12 | $37.12 | 2,207 |
| 2024-10-04 | $37.25 | $37.33 | $37.25 | $37.33 | $37.33 | 906 |
| 2024-10-03 | $37.28 | $37.28 | $37.02 | $37.19 | $37.19 | 8,245 |
| 2024-10-02 | $37.53 | $37.62 | $37.49 | $37.49 | $37.49 | 9,971 |
| 2024-10-01 | $37.63 | $37.87 | $37.58 | $37.76 | $37.76 | 9,303 |
| 2024-09-30 | $38.01 | $38.06 | $37.72 | $37.89 | $37.89 | 4,256 |
| 2024-09-27 | $38.31 | $38.39 | $38.02 | $38.09 | $38.09 | 18,350 |
| 2024-09-26 | $38.30 | $38.44 | $38.30 | $38.44 | $38.44 | 5,922 |
| 2024-09-25 | $37.70 | $37.71 | $37.52 | $37.52 | $37.52 | 1,789 |
| 2024-09-24 | $37.50 | $37.76 | $37.50 | $37.72 | $37.72 | 1,275 |
| 2024-09-23 | $37.36 | $37.49 | $37.32 | $37.40 | $37.40 | 3,882 |
| 2024-09-20 | $37.49 | $37.49 | $37.27 | $37.38 | $37.35 | 7,471 |
| 2024-09-19 | $37.54 | $37.73 | $37.41 | $37.72 | $37.69 | 11,142 |
| 2024-09-18 | $36.77 | $37.06 | $36.63 | $36.68 | $36.65 | 6,700 |
| 2024-09-17 | $36.91 | $37.06 | $36.77 | $36.83 | $36.80 | 5,413 |
| 2024-09-16 | $36.90 | $37.07 | $36.86 | $37.07 | $37.04 | 4,713 |
| 2024-09-13 | $36.67 | $36.84 | $36.62 | $36.72 | $36.72 | 2,873 |
| 2024-09-12 | $36.18 | $36.55 | $36.13 | $36.55 | $36.55 | 8,050 |
| 2024-09-11 | $35.83 | $36.13 | $35.49 | $36.13 | $36.13 | 5,606 |
| 2024-09-10 | $35.59 | $35.72 | $35.50 | $35.72 | $35.72 | 7,785 |
| 2024-09-09 | $35.78 | $35.93 | $35.77 | $35.77 | $35.77 | 2,780 |
| 2024-09-06 | $36.12 | $36.12 | $35.21 | $35.22 | $35.22 | 5,879 |
| 2024-09-05 | $36.15 | $36.15 | $35.99 | $36.05 | $36.05 | 1,351 |
| 2024-09-04 | $36.15 | $36.29 | $36.14 | $36.19 | $36.19 | 3,100 |
| 2024-09-03 | $37.13 | $37.13 | $36.36 | $36.36 | $36.36 | 6,840 |
| 2024-08-30 | $37.42 | $37.49 | $37.19 | $37.49 | $37.49 | 4,397 |
| 2024-08-29 | $37.28 | $37.44 | $37.19 | $37.24 | $37.24 | 13,319 |
| 2024-08-28 | $37.16 | $37.24 | $37.00 | $37.07 | $37.07 | 5,581 |
| 2024-08-27 | $37.04 | $37.21 | $37.04 | $37.13 | $37.13 | 2,110 |
| 2024-08-26 | $37.26 | $37.26 | $37.05 | $37.09 | $37.09 | 2,988 |
| 2024-08-23 | $37.04 | $37.44 | $36.95 | $37.44 | $37.44 | 6,051 |
| 2024-08-22 | $37.08 | $37.08 | $36.65 | $36.65 | $36.65 | 6,382 |
| 2024-08-21 | $36.91 | $36.98 | $36.87 | $36.87 | $36.87 | 4,492 |
| 2024-08-20 | $36.65 | $36.65 | $36.45 | $36.56 | $36.56 | 5,265 |
| 2024-08-19 | $36.37 | $36.68 | $36.37 | $36.61 | $36.61 | 2,967 |
| 2024-08-16 | $36.17 | $36.31 | $36.11 | $36.31 | $36.31 | 16,383 |
| 2024-08-15 | $35.90 | $36.21 | $34.38 | $36.21 | $36.21 | 9,901 |
| 2024-08-14 | $35.37 | $35.57 | $35.33 | $35.45 | $35.45 | 2,734 |
| 2024-08-13 | $34.82 | $35.27 | $34.81 | $35.18 | $35.18 | 4,431 |
| 2024-08-12 | $34.65 | $34.65 | $34.49 | $34.54 | $34.54 | 2,388 |
| 2024-08-09 | $34.23 | $34.60 | $34.23 | $34.60 | $34.60 | 2,508 |
| 2024-08-08 | $33.91 | $34.19 | $33.70 | $34.05 | $34.05 | 8,703 |
| 2024-08-07 | $34.14 | $34.16 | $33.51 | $33.51 | $33.51 | 4,637 |
| 2024-08-06 | $33.12 | $33.77 | $33.12 | $33.52 | $33.52 | 39,462 |
| 2024-08-05 | $32.87 | $33.31 | $32.87 | $33.17 | $33.17 | 209,191 |
| 2024-08-02 | $34.25 | $34.25 | $33.80 | $34.04 | $34.04 | 9,212 |
| 2024-08-01 | $35.84 | $35.89 | $34.98 | $35.17 | $35.17 | 7,585 |
| 2024-07-31 | $36.05 | $36.34 | $36.05 | $36.30 | $36.30 | 3,175 |
| 2024-07-30 | $35.74 | $35.79 | $35.57 | $35.57 | $35.57 | 5,342 |
| 2024-07-29 | $35.58 | $35.58 | $35.48 | $35.48 | $35.48 | 3,468 |
| 2024-07-26 | $35.43 | $35.80 | $35.43 | $35.64 | $35.64 | 10,551 |
| 2024-07-25 | $35.23 | $35.45 | $35.12 | $35.12 | $35.12 | 12,892 |
| 2024-07-24 | $35.98 | $36.05 | $35.55 | $35.55 | $35.55 | 16,613 |
| 2024-07-23 | $36.21 | $36.35 | $36.19 | $36.31 | $36.31 | 39,671 |
| 2024-07-22 | $36.09 | $36.40 | $36.04 | $36.39 | $36.39 | 56,478 |
| 2024-07-19 | $35.88 | $35.89 | $35.73 | $35.85 | $35.85 | 24,593 |
| 2024-07-18 | $36.44 | $36.44 | $35.83 | $35.85 | $35.85 | 26,331 |
| 2024-07-17 | $36.69 | $36.69 | $36.40 | $36.40 | $36.40 | 1,546 |
| 2024-07-16 | $36.83 | $37.20 | $36.83 | $37.20 | $37.20 | 6,721 |
| 2024-07-15 | $36.98 | $37.03 | $36.78 | $36.90 | $36.90 | 8,503 |
| 2024-07-12 | $36.88 | $37.12 | $36.88 | $36.94 | $36.94 | 9,477 |
| 2024-07-11 | $36.80 | $36.84 | $36.56 | $36.59 | $36.59 | 8,741 |
| 2024-07-10 | $36.26 | $36.64 | $36.26 | $36.60 | $36.60 | 11,971 |
| 2024-07-09 | $36.04 | $36.17 | $36.00 | $36.04 | $36.04 | 2,529 |
| 2024-07-08 | $36.29 | $36.34 | $36.17 | $36.21 | $36.21 | 3,200 |
| 2024-07-05 | $36.05 | $36.26 | $36.05 | $36.26 | $36.26 | 3,318 |
| 2024-07-03 | $35.91 | $36.06 | $35.86 | $36.06 | $36.06 | 4,118 |
| 2024-07-02 | $35.36 | $35.72 | $35.36 | $35.57 | $35.57 | 9,010 |
| 2024-07-01 | $35.67 | $35.74 | $35.42 | $35.55 | $35.55 | 44,880 |
| 2024-06-28 | $35.60 | $35.73 | $35.52 | $35.71 | $35.71 | 3,099 |
| 2024-06-27 | $35.48 | $35.61 | $35.44 | $35.61 | $35.61 | 11,382 |
| 2024-06-26 | $35.31 | $35.38 | $35.26 | $35.32 | $35.32 | 3,954 |
| 2024-06-25 | $35.42 | $35.67 | $35.39 | $35.58 | $35.58 | 33,627 |
| 2024-06-24 | $35.60 | $35.68 | $35.52 | $35.55 | $35.55 | 18,868 |
| 2024-06-21 | $35.52 | $35.68 | $35.36 | $35.68 | $35.48 | 102,125 |
| 2024-06-20 | $35.70 | $35.83 | $35.70 | $35.79 | $35.59 | 3,811 |
| 2024-06-18 | $35.65 | $35.90 | $35.62 | $35.90 | $35.70 | 8,468 |
| 2024-06-17 | $35.33 | $35.77 | $35.29 | $35.77 | $35.57 | 50,497 |
| 2024-06-14 | $35.33 | $35.47 | $35.24 | $35.41 | $35.41 | 7,493 |
| 2024-06-13 | $36.01 | $36.01 | $35.72 | $35.91 | $35.91 | 15,519 |
| 2024-06-12 | $36.43 | $36.45 | $36.11 | $36.27 | $36.27 | 5,050 |
| 2024-06-11 | $35.39 | $35.68 | $35.39 | $35.54 | $35.54 | 4,138 |
| 2024-06-10 | $35.52 | $35.78 | $35.52 | $35.77 | $35.77 | 3,321 |
| 2024-06-07 | $35.69 | $35.81 | $35.69 | $35.80 | $35.80 | 2,104 |
| 2024-06-06 | $35.94 | $36.06 | $35.86 | $35.92 | $35.92 | 21,224 |
| 2024-06-05 | $35.69 | $35.97 | $35.64 | $35.97 | $35.97 | 5,906 |
| 2024-06-04 | $35.36 | $35.37 | $35.22 | $35.36 | $35.36 | 85,981 |
| 2024-06-03 | $35.73 | $35.73 | $35.37 | $35.52 | $35.52 | 8,039 |
| 2024-05-31 | $35.38 | $35.48 | $35.22 | $35.48 | $35.48 | 6,455 |
| 2024-05-30 | $35.21 | $35.37 | $35.18 | $35.19 | $35.19 | 10,528 |
| 2024-05-29 | $35.18 | $35.20 | $35.03 | $35.04 | $35.04 | 31,213 |
| 2024-05-28 | $35.69 | $35.73 | $35.45 | $35.69 | $35.69 | 55,730 |
| 2024-05-24 | $35.47 | $35.58 | $35.45 | $35.58 | $35.58 | 2,019 |
| 2024-05-23 | $35.29 | $35.38 | $34.98 | $35.01 | $35.01 | 113,146 |
| 2024-05-22 | $35.16 | $35.22 | $34.95 | $35.02 | $35.02 | 3,020 |
| 2024-05-21 | $35.19 | $35.33 | $35.18 | $35.27 | $35.27 | 5,013 |
| 2024-05-20 | $35.27 | $35.27 | $35.20 | $35.20 | $35.20 | 1,531 |
| 2024-05-17 | $35.03 | $35.17 | $35.01 | $35.08 | $35.08 | 6,173 |
| 2024-05-16 | $35.31 | $35.31 | $35.11 | $35.11 | $35.11 | 1,357 |
| 2024-05-15 | $35.08 | $35.45 | $35.06 | $35.45 | $35.45 | 5,197 |
| 2024-05-14 | $34.77 | $34.86 | $34.71 | $34.82 | $34.82 | 3,774 |
| 2024-05-13 | $34.72 | $34.74 | $34.64 | $34.65 | $34.65 | 1,937 |
| 2024-05-10 | $34.69 | $34.76 | $34.58 | $34.73 | $34.73 | 2,687 |
| 2024-05-09 | $34.47 | $34.64 | $34.42 | $34.52 | $34.52 | 5,775 |
| 2024-05-08 | $34.52 | $34.52 | $34.35 | $34.49 | $34.49 | 1,810 |
| 2024-05-07 | $34.39 | $34.47 | $34.30 | $34.43 | $34.43 | 3,158 |
| 2024-05-06 | $34.16 | $34.32 | $34.16 | $34.32 | $34.32 | 1,724 |
| 2024-05-03 | $33.79 | $34.02 | $33.79 | $33.88 | $33.88 | 4,035 |
| 2024-05-02 | $33.36 | $33.65 | $33.36 | $33.65 | $33.65 | 3,023 |
| 2024-05-01 | $32.99 | $33.21 | $32.95 | $33.01 | $33.01 | 3,193 |
| 2024-04-30 | $33.57 | $33.57 | $33.10 | $33.10 | $33.10 | 1,867 |
| 2024-04-29 | $33.58 | $33.63 | $33.58 | $33.63 | $33.63 | 362 |
| 2024-04-26 | $33.50 | $33.76 | $33.50 | $33.60 | $33.60 | 5,587 |
| 2024-04-25 | $33.15 | $33.44 | $33.15 | $33.44 | $33.44 | 1,897 |
| 2024-04-24 | $33.66 | $33.66 | $33.49 | $33.50 | $33.50 | 2,955 |
| 2024-04-23 | $33.23 | $33.71 | $33.23 | $33.71 | $33.71 | 3,240 |
| 2024-04-22 | $32.80 | $33.07 | $32.80 | $32.94 | $32.94 | 4,739 |
| 2024-04-19 | $32.94 | $32.94 | $32.68 | $32.70 | $32.70 | 2,611 |
| 2024-04-18 | $33.05 | $33.18 | $32.85 | $32.90 | $32.90 | 4,310 |
| 2024-04-17 | $32.92 | $32.94 | $32.87 | $32.94 | $32.94 | 3,338 |
| 2024-04-16 | $32.92 | $33.08 | $32.87 | $32.93 | $32.93 | 4,365 |
| 2024-04-15 | $33.53 | $33.54 | $33.31 | $33.31 | $33.31 | 1,092 |
| 2024-04-12 | $33.47 | $33.47 | $33.20 | $33.21 | $33.21 | 1,853 |
| 2024-04-11 | $33.79 | $33.98 | $33.62 | $33.91 | $33.91 | 5,096 |
| 2024-04-10 | $33.69 | $33.69 | $33.64 | $33.68 | $33.68 | 2,909 |
| 2024-04-09 | $34.08 | $34.10 | $34.03 | $34.10 | $34.10 | 1,513 |
| 2024-04-08 | $34.30 | $34.39 | $34.25 | $34.25 | $34.25 | 6,576 |
| 2024-04-05 | $33.93 | $34.13 | $33.93 | $34.05 | $34.05 | 4,524 |
| 2024-04-04 | $34.30 | $34.39 | $33.80 | $33.82 | $33.82 | 4,505 |
| 2024-04-03 | $33.97 | $34.33 | $33.97 | $34.22 | $34.22 | 1,970 |
| 2024-04-02 | $34.12 | $34.14 | $34.00 | $34.13 | $34.13 | 5,407 |
| 2024-04-01 | $34.39 | $34.52 | $34.28 | $34.37 | $34.37 | 1,558 |
| 2024-03-28 | $34.57 | $34.57 | $34.46 | $34.46 | $34.46 | 1,487 |
| 2024-03-27 | $34.51 | $34.68 | $34.45 | $34.68 | $34.68 | 3,172 |
| 2024-03-26 | $34.59 | $34.65 | $34.45 | $34.45 | $34.45 | 4,206 |
| 2024-03-25 | $34.38 | $34.58 | $34.38 | $34.52 | $34.52 | 5,107 |
| 2024-03-22 | $34.58 | $34.58 | $34.40 | $34.40 | $34.40 | 3,558 |
| 2024-03-21 | $34.63 | $34.73 | $34.58 | $34.63 | $34.63 | 2,781 |
| 2024-03-20 | $34.17 | $34.61 | $34.13 | $34.60 | $34.60 | 4,978 |
| 2024-03-19 | $33.94 | $34.16 | $33.91 | $34.16 | $34.16 | 1,738 |
| 2024-03-18 | $34.03 | $34.13 | $33.98 | $34.06 | $34.06 | 3,264 |
| 2024-03-15 | $34.09 | $34.18 | $33.97 | $34.05 | $34.05 | 4,723 |
| 2024-03-14 | $34.17 | $34.17 | $34.01 | $34.06 | $34.06 | 2,363 |
| 2024-03-13 | $34.33 | $34.33 | $34.22 | $34.22 | $34.22 | 2,864 |
| 2024-03-12 | $34.01 | $34.39 | $34.01 | $34.39 | $34.39 | 8,696 |
| 2024-03-11 | $33.88 | $33.97 | $33.81 | $33.97 | $33.97 | 4,728 |
| 2024-03-08 | $34.34 | $34.39 | $34.11 | $34.11 | $34.11 | 63,422 |
| 2024-03-07 | $34.19 | $34.53 | $34.19 | $34.46 | $34.46 | 17,114 |
| 2024-03-06 | $33.87 | $34.09 | $33.87 | $33.97 | $33.97 | 38,123 |
| 2024-03-05 | $33.76 | $33.76 | $33.59 | $33.62 | $33.62 | 4,072 |
| 2024-03-04 | $33.86 | $34.04 | $33.86 | $33.95 | $33.95 | 64,013 |
| 2024-03-01 | $33.73 | $33.97 | $33.73 | $33.85 | $33.85 | 44,258 |
| 2024-02-29 | $33.71 | $33.71 | $33.50 | $33.68 | $33.68 | 16,387 |
| 2024-02-28 | $33.47 | $33.76 | $33.47 | $33.59 | $33.59 | 12,658 |
| 2024-02-27 | $33.81 | $33.81 | $33.64 | $33.70 | $33.70 | 16,070 |
| 2024-02-26 | $33.80 | $33.91 | $33.73 | $33.78 | $33.78 | 18,921 |
| 2024-02-23 | $33.74 | $33.85 | $33.64 | $33.80 | $33.80 | 18,869 |
| 2024-02-22 | $33.62 | $33.69 | $33.57 | $33.69 | $33.69 | 5,449 |
| 2024-02-21 | $33.02 | $33.14 | $32.92 | $33.10 | $33.10 | 16,874 |
| 2024-02-20 | $33.03 | $33.15 | $33.02 | $33.10 | $33.10 | 59,264 |
| 2024-02-16 | $32.93 | $33.13 | $32.93 | $32.93 | $32.93 | 5,651 |
| 2024-02-15 | $32.76 | $33.02 | $32.73 | $33.02 | $33.02 | 13,188 |
| 2024-02-14 | $32.26 | $32.61 | $32.26 | $32.60 | $32.60 | 24,649 |
| 2024-02-13 | $32.07 | $32.15 | $31.85 | $31.89 | $31.89 | 13,615 |
| 2024-02-12 | $32.57 | $32.68 | $32.52 | $32.54 | $32.54 | 9,508 |
| 2024-02-09 | $32.37 | $32.68 | $32.37 | $32.65 | $32.65 | 18,336 |
| 2024-02-08 | $32.31 | $32.37 | $32.17 | $32.35 | $32.35 | 32,832 |
| 2024-02-07 | $32.32 | $32.44 | $32.32 | $32.42 | $32.42 | 8,632 |
| 2024-02-06 | $32.13 | $32.31 | $32.12 | $32.25 | $32.25 | 18,606 |
| 2024-02-05 | $32.07 | $32.11 | $31.97 | $31.97 | $31.97 | 6,832 |
| 2024-02-02 | $32.18 | $32.24 | $32.14 | $32.23 | $32.23 | 4,452 |
| 2024-02-01 | $32.27 | $32.56 | $32.23 | $32.56 | $32.56 | 38,586 |
| 2024-01-31 | $32.52 | $32.59 | $32.17 | $32.25 | $32.25 | 6,474 |
| 2024-01-30 | $32.29 | $32.43 | $32.29 | $32.43 | $32.43 | 6,882 |
| 2024-01-29 | $32.07 | $32.40 | $32.07 | $32.38 | $32.38 | 5,609 |
| 2024-01-26 | $32.14 | $32.18 | $32.08 | $32.17 | $32.17 | 7,188 |
| 2024-01-25 | $32.05 | $32.14 | $32.03 | $32.14 | $32.14 | 7,709 |
| 2024-01-24 | $32.11 | $32.13 | $31.93 | $31.93 | $31.93 | 4,589 |
| 2024-01-23 | $31.61 | $31.69 | $31.50 | $31.66 | $31.66 | 13,631 |
| 2024-01-22 | $31.88 | $31.88 | $31.76 | $31.84 | $31.84 | 11,499 |
| 2024-01-19 | $31.38 | $31.64 | $31.38 | $31.63 | $31.63 | 6,650 |
| 2024-01-18 | $31.36 | $31.59 | $31.36 | $31.56 | $31.56 | 2,583 |
| 2024-01-17 | $31.13 | $31.23 | $31.05 | $31.23 | $31.23 | 2,083 |
| 2024-01-16 | $31.27 | $31.42 | $31.26 | $31.28 | $31.28 | 14,441 |
| 2024-01-12 | $31.72 | $31.72 | $31.60 | $31.65 | $31.65 | 3,427 |
| 2024-01-11 | $31.53 | $31.55 | $31.27 | $31.55 | $31.55 | 12,843 |
| 2024-01-10 | $31.34 | $31.50 | $31.33 | $31.47 | $31.47 | 9,431 |
| 2024-01-09 | $31.17 | $31.32 | $31.17 | $31.27 | $31.27 | 19,922 |
| 2024-01-08 | $31.25 | $31.58 | $31.25 | $31.58 | $31.58 | 4,829 |
| 2024-01-05 | $31.12 | $31.25 | $31.07 | $31.16 | $31.16 | 8,417 |
| 2024-01-04 | $31.03 | $31.32 | $31.03 | $31.18 | $31.18 | 7,835 |
| 2024-01-03 | $30.97 | $31.20 | $30.86 | $31.11 | $31.11 | 26,115 |
| 2024-01-02 | $31.50 | $31.61 | $31.26 | $31.26 | $31.26 | 358,965 |
| 2023-12-29 | $31.86 | $31.86 | $31.70 | $31.76 | $31.76 | 3,430 |
| 2023-12-28 | $31.84 | $31.97 | $31.71 | $31.77 | $31.77 | 3,747 |
| 2023-12-27 | $31.80 | $31.88 | $31.80 | $31.84 | $31.84 | 2,805 |
| 2023-12-26 | $31.53 | $31.80 | $31.53 | $31.80 | $31.80 | 3,544 |
| 2023-12-22 | $31.61 | $31.61 | $31.45 | $31.58 | $31.58 | 4,298 |
| 2023-12-21 | $31.34 | $31.49 | $31.24 | $31.49 | $31.49 | 11,032 |
| 2023-12-20 | $31.29 | $31.41 | $30.93 | $30.93 | $30.93 | 16,410 |
| 2023-12-19 | $31.30 | $31.36 | $31.26 | $31.35 | $31.35 | 6,076 |
| 2023-12-18 | $31.17 | $31.17 | $30.97 | $31.03 | $31.03 | 9,756 |
| 2023-12-15 | $31.26 | $31.34 | $31.11 | $31.18 | $31.06 | 149,065 |
| 2023-12-14 | $31.25 | $31.39 | $31.21 | $31.33 | $31.21 | 18,207 |
| 2023-12-13 | $30.63 | $31.13 | $30.46 | $31.13 | $31.01 | 10,349 |
| 2023-12-12 | $30.52 | $30.63 | $30.48 | $30.63 | $30.52 | 7,510 |
| 2023-12-11 | $30.40 | $30.52 | $30.40 | $30.46 | $30.46 | 3,500 |
| 2023-12-08 | $30.24 | $30.43 | $30.24 | $30.43 | $30.43 | 6,629 |
| 2023-12-07 | $30.17 | $30.31 | $30.16 | $30.22 | $30.22 | 6,177 |
| 2023-12-06 | $30.37 | $30.48 | $30.17 | $30.17 | $30.17 | 7,091 |
| 2023-12-05 | $30.20 | $30.23 | $30.13 | $30.16 | $30.16 | 6,289 |
| 2023-12-04 | $30.21 | $30.34 | $30.09 | $30.21 | $30.21 | 15,768 |
| 2023-12-01 | $30.27 | $30.61 | $30.27 | $30.60 | $30.60 | 15,553 |
| 2023-11-30 | $30.06 | $30.22 | $30.06 | $30.22 | $30.22 | 8,839 |
| 2023-11-29 | $30.16 | $30.24 | $30.09 | $30.15 | $30.15 | 6,085 |
| 2023-11-28 | $30.00 | $30.14 | $29.97 | $30.02 | $30.02 | 7,287 |
| 2023-11-27 | $30.06 | $30.09 | $30.00 | $30.05 | $30.05 | 10,372 |
| 2023-11-24 | $30.00 | $30.20 | $30.00 | $30.17 | $30.17 | 2,462 |
| 2023-11-22 | $29.92 | $29.98 | $29.83 | $29.91 | $29.91 | 8,017 |
| 2023-11-21 | $30.00 | $30.00 | $29.82 | $29.82 | $29.82 | 2,630 |
| 2023-11-20 | $29.90 | $30.04 | $29.90 | $30.04 | $30.04 | 39,965 |
| 2023-11-17 | $29.72 | $29.86 | $29.71 | $29.86 | $29.86 | 349,678 |
| 2023-11-16 | $29.46 | $29.54 | $29.41 | $29.54 | $29.54 | 12,848 |
| 2023-11-15 | $29.55 | $29.59 | $29.48 | $29.50 | $29.50 | 27,227 |
| 2023-11-14 | $29.37 | $29.60 | $29.37 | $29.60 | $29.60 | 4,243 |
| 2023-11-13 | $28.66 | $28.92 | $28.66 | $28.85 | $28.85 | 3,320 |
| 2023-11-10 | $28.57 | $28.82 | $28.45 | $28.82 | $28.82 | 5,003 |
| 2023-11-09 | $28.74 | $28.89 | $28.53 | $28.55 | $28.55 | 8,460 |
| 2023-11-08 | $28.50 | $28.58 | $28.36 | $28.46 | $28.46 | 28,702 |
| 2023-11-07 | $28.53 | $28.59 | $28.43 | $28.54 | $28.54 | 17,516 |
| 2023-11-06 | $28.52 | $31.20 | $28.52 | $28.67 | $28.67 | 15,336 |
| 2023-11-03 | $28.67 | $28.80 | $28.62 | $28.69 | $28.69 | 167,827 |
| 2023-11-02 | $28.34 | $28.43 | $28.23 | $28.43 | $28.43 | 6,518 |
| 2023-11-01 | $27.87 | $27.87 | $27.64 | $27.81 | $27.81 | 31,903 |
| 2023-10-31 | $27.50 | $27.68 | $27.50 | $27.65 | $27.65 | 12,759 |
| 2023-10-30 | $27.46 | $27.63 | $27.37 | $27.51 | $27.51 | 24,947 |
| 2023-10-27 | $27.31 | $27.37 | $27.16 | $27.21 | $27.21 | 23,605 |
| 2023-10-26 | $27.48 | $27.48 | $27.20 | $27.26 | $27.26 | 19,569 |
| 2023-10-25 | $27.52 | $27.74 | $27.43 | $27.52 | $27.52 | 20,466 |
| 2023-10-24 | $27.66 | $27.75 | $27.60 | $27.70 | $27.70 | 16,222 |
| 2023-10-23 | $27.56 | $27.76 | $27.56 | $27.58 | $27.58 | 4,881 |
| 2023-10-20 | $27.64 | $27.69 | $27.53 | $27.61 | $27.61 | 33,782 |
| 2023-10-19 | $27.96 | $28.07 | $27.76 | $27.80 | $27.80 | 33,471 |
| 2023-10-18 | $28.23 | $28.23 | $27.95 | $27.95 | $27.95 | 18,801 |
| 2023-10-17 | $28.29 | $28.62 | $28.29 | $28.52 | $28.52 | 7,951 |
| 2023-10-16 | $28.44 | $28.61 | $28.42 | $28.53 | $28.53 | 62,307 |
| 2023-10-13 | $28.42 | $28.45 | $28.34 | $28.42 | $28.42 | 33,881 |
| 2023-10-12 | $28.86 | $28.94 | $28.48 | $28.65 | $28.65 | 40,372 |
| 2023-10-11 | $28.81 | $28.89 | $28.67 | $28.80 | $28.80 | 23,775 |
| 2023-10-10 | $28.61 | $28.88 | $28.61 | $28.76 | $28.76 | 390,722 |
| 2023-10-09 | $28.13 | $28.43 | $28.13 | $28.32 | $28.32 | 11,251 |
| 2023-10-06 | $28.07 | $28.50 | $27.91 | $28.41 | $28.41 | 8,562 |
| 2023-10-05 | $28.04 | $28.13 | $27.93 | $28.13 | $28.13 | 20,665 |
| 2023-10-04 | $27.96 | $27.98 | $27.67 | $27.89 | $27.89 | 19,187 |
| 2023-10-03 | $27.95 | $28.03 | $27.88 | $27.88 | $27.88 | 7,494 |
| 2023-10-02 | $28.27 | $28.36 | $28.14 | $28.23 | $28.23 | 19,231 |
| 2023-09-29 | $28.92 | $28.92 | $28.66 | $28.67 | $28.67 | 3,525 |
| 2023-09-28 | $28.51 | $28.78 | $28.51 | $28.78 | $28.78 | 21,606 |
| 2023-09-27 | $28.59 | $28.59 | $28.23 | $28.43 | $28.43 | 26,280 |
| 2023-09-26 | $28.69 | $28.69 | $28.41 | $28.46 | $28.46 | 25,881 |
| 2023-09-25 | $28.82 | $28.97 | $28.82 | $28.97 | $28.97 | 3,464 |
| 2023-09-22 | $29.27 | $29.31 | $29.09 | $29.09 | $29.09 | 4,873 |
| 2023-09-21 | $29.38 | $29.38 | $29.11 | $29.18 | $29.18 | 13,144 |
| 2023-09-20 | $29.76 | $30.60 | $29.53 | $29.58 | $29.58 | 11,289 |
| 2023-09-19 | $29.60 | $29.60 | $29.49 | $29.53 | $29.53 | 15,488 |
| 2023-09-18 | $29.64 | $29.78 | $29.61 | $29.64 | $29.64 | 5,003 |
| 2023-09-15 | $29.87 | $29.90 | $29.81 | $29.81 | $29.77 | 4,694 |
| 2023-09-14 | $29.74 | $29.93 | $29.74 | $29.84 | $29.80 | 2,980 |
| 2023-09-13 | $29.53 | $29.58 | $29.45 | $29.51 | $29.47 | 7,439 |
| 2023-09-12 | $29.68 | $29.74 | $29.62 | $29.62 | $29.58 | 3,692 |
| 2023-09-11 | $29.88 | $29.92 | $29.87 | $29.92 | $29.88 | 3,653 |
| 2023-09-08 | $29.80 | $29.85 | $29.69 | $29.71 | $29.67 | 9,534 |
| 2023-09-07 | $29.74 | $29.80 | $29.67 | $29.73 | $29.69 | 29,756 |
| 2023-09-06 | $30.07 | $30.07 | $29.87 | $29.95 | $29.91 | 3,191 |
| 2023-09-05 | $30.26 | $30.26 | $30.05 | $30.05 | $30.01 | 4,770 |
| 2023-09-01 | $30.57 | $30.57 | $30.17 | $30.27 | $30.27 | 16,072 |
| 2023-08-31 | $30.65 | $30.67 | $30.33 | $30.44 | $30.44 | 29,350 |
| 2023-08-30 | $30.70 | $30.75 | $30.53 | $30.59 | $30.59 | 9,207 |
| 2023-08-29 | $30.18 | $30.71 | $30.18 | $30.67 | $30.67 | 22,623 |
| 2023-08-28 | $30.23 | $30.34 | $30.22 | $30.32 | $30.32 | 13,172 |
| 2023-08-25 | $30.00 | $30.04 | $29.79 | $29.93 | $29.93 | 26,842 |
| 2023-08-24 | $30.14 | $30.14 | $29.76 | $29.77 | $29.77 | 4,461 |
| 2023-08-23 | $29.93 | $30.14 | $29.91 | $30.11 | $30.11 | 11,161 |
| 2023-08-22 | $30.19 | $30.19 | $29.97 | $30.03 | $30.03 | 9,434 |
| 2023-08-21 | $30.01 | $30.08 | $29.83 | $30.05 | $30.05 | 3,073 |
| 2023-08-18 | $29.68 | $29.87 | $29.62 | $29.80 | $29.80 | 355,063 |
| 2023-08-17 | $30.21 | $30.21 | $29.92 | $29.93 | $29.93 | 2,167 |
| 2023-08-16 | $30.38 | $30.43 | $30.12 | $30.12 | $30.12 | 12,561 |
| 2023-08-15 | $30.58 | $30.58 | $30.43 | $30.50 | $30.50 | 9,874 |
| 2023-08-14 | $30.65 | $30.82 | $30.56 | $30.81 | $30.81 | 2,738 |
| 2023-08-11 | $30.91 | $30.92 | $30.78 | $30.88 | $30.88 | 7,531 |
| 2023-08-10 | $31.31 | $31.45 | $31.08 | $31.08 | $31.08 | 15,579 |
| 2023-08-09 | $31.08 | $31.32 | $30.96 | $31.07 | $31.07 | 23,034 |
| 2023-08-08 | $30.74 | $31.00 | $30.59 | $30.94 | $30.94 | 4,619 |
| 2023-08-07 | $30.85 | $31.00 | $30.83 | $30.95 | $30.95 | 10,376 |
| 2023-08-04 | $31.02 | $31.17 | $30.91 | $30.93 | $30.93 | 4,967 |
| 2023-08-03 | $30.76 | $30.94 | $30.70 | $30.80 | $30.80 | 6,036 |
| 2023-08-02 | $31.09 | $31.09 | $30.79 | $30.85 | $30.85 | 31,405 |
| 2023-08-01 | $31.48 | $31.51 | $31.32 | $31.50 | $31.50 | 22,004 |
| 2023-07-31 | $31.87 | $31.93 | $31.71 | $31.81 | $31.81 | 47,671 |
| 2023-07-28 | $31.70 | $31.81 | $31.65 | $31.74 | $31.74 | 247,490 |
| 2023-07-27 | $31.74 | $31.74 | $31.27 | $31.40 | $31.40 | 45,414 |
| 2023-07-26 | $31.56 | $31.76 | $31.53 | $31.76 | $31.76 | 12,920 |
| 2023-07-25 | $31.61 | $31.78 | $31.61 | $31.72 | $31.72 | 7,118 |
| 2023-07-24 | $31.52 | $31.56 | $31.40 | $31.52 | $31.52 | 12,444 |
| 2023-07-21 | $31.50 | $31.52 | $31.40 | $31.40 | $31.40 | 7,267 |
| 2023-07-20 | $31.54 | $31.55 | $31.28 | $31.36 | $31.36 | 4,884 |
| 2023-07-19 | $31.79 | $31.82 | $31.56 | $31.73 | $31.73 | 7,139 |
| 2023-07-18 | $31.42 | $31.60 | $31.39 | $31.59 | $31.59 | 70,558 |
| 2023-07-17 | $31.26 | $31.30 | $31.10 | $31.19 | $31.19 | 25,569 |
| 2023-07-14 | $31.40 | $31.42 | $31.26 | $31.35 | $31.35 | 11,016 |
| 2023-07-13 | $31.16 | $31.34 | $31.14 | $31.34 | $31.34 | 14,957 |
| 2023-07-12 | $30.58 | $30.85 | $30.58 | $30.79 | $30.79 | 4,107 |
| 2023-07-11 | $30.11 | $30.25 | $30.05 | $30.21 | $30.21 | 4,280 |
| 2023-07-10 | $29.80 | $30.09 | $29.80 | $29.97 | $29.97 | 7,513 |
| 2023-07-07 | $29.80 | $30.07 | $29.80 | $29.94 | $29.94 | 19,117 |
| 2023-07-06 | $29.69 | $29.69 | $29.47 | $29.60 | $29.60 | 85,581 |
| 2023-07-05 | $30.18 | $30.19 | $30.02 | $30.09 | $30.09 | 35,016 |
| 2023-07-03 | $30.30 | $30.47 | $30.30 | $30.34 | $30.34 | 19,031 |
| 2023-06-30 | $30.30 | $30.46 | $30.29 | $30.46 | $30.46 | 6,302 |
| 2023-06-29 | $29.81 | $29.94 | $29.81 | $29.88 | $29.88 | 9,257 |
| 2023-06-28 | $29.88 | $30.05 | $29.87 | $29.95 | $29.95 | 41,345 |
| 2023-06-27 | $29.76 | $30.03 | $29.72 | $30.00 | $30.00 | 8,622 |
| 2023-06-26 | $29.71 | $29.76 | $29.70 | $29.74 | $29.74 | 4,812 |
| 2023-06-23 | $29.64 | $29.81 | $29.60 | $29.66 | $29.66 | 5,764 |
| 2023-06-22 | $30.01 | $30.19 | $30.01 | $30.09 | $30.09 | 5,380 |
| 2023-06-21 | $30.16 | $30.32 | $30.16 | $30.22 | $30.22 | 2,839 |
| 2023-06-20 | $30.45 | $30.45 | $30.25 | $30.36 | $30.36 | 29,131 |
| 2023-06-16 | $31.25 | $31.26 | $31.03 | $31.09 | $30.84 | 25,514 |
| 2023-06-15 | $30.68 | $31.11 | $30.62 | $31.08 | $30.83 | 8,407 |
| 2023-06-14 | $30.73 | $31.42 | $30.57 | $30.73 | $30.48 | 10,055 |
| 2023-06-13 | $30.70 | $30.84 | $30.64 | $30.79 | $30.54 | 8,182 |
| 2023-06-12 | $30.28 | $30.44 | $30.24 | $30.44 | $30.20 | 25,490 |
| 2023-06-09 | $30.07 | $30.10 | $29.98 | $30.04 | $29.80 | 25,376 |
| 2023-06-08 | $29.95 | $30.14 | $29.95 | $30.08 | $29.84 | 5,428 |
| 2023-06-07 | $30.09 | $30.11 | $29.83 | $29.85 | $29.61 | 5,234 |
| 2023-06-06 | $29.86 | $30.05 | $29.73 | $29.98 | $29.74 | 7,894 |
| 2023-06-05 | $29.84 | $29.96 | $29.77 | $29.77 | $29.53 | 6,983 |
| 2023-06-02 | $29.96 | $30.03 | $29.89 | $29.95 | $29.71 | 8,358 |
| 2023-06-01 | $29.25 | $29.64 | $29.25 | $29.59 | $29.35 | 12,149 |
| 2023-05-31 | $29.23 | $29.31 | $28.97 | $29.24 | $29.01 | 60,499 |
| 2023-05-30 | $29.60 | $29.60 | $29.27 | $29.34 | $29.11 | 181,101 |
| 2023-05-26 | $29.34 | $29.60 | $29.34 | $29.60 | $29.36 | 22,981 |
| 2023-05-25 | $29.19 | $29.32 | $29.06 | $29.18 | $28.95 | 26,301 |
| 2023-05-24 | $29.35 | $29.35 | $29.16 | $29.22 | $28.99 | 23,992 |
| 2023-05-23 | $29.98 | $29.98 | $29.60 | $29.62 | $29.38 | 27,267 |
| 2023-05-22 | $30.16 | $30.25 | $30.12 | $30.24 | $30.00 | 3,615 |
| 2023-05-19 | $30.10 | $30.16 | $30.04 | $30.08 | $29.84 | 5,567 |
| 2023-05-18 | $29.89 | $30.00 | $29.84 | $30.00 | $29.76 | 34,157 |
| 2023-05-17 | $29.93 | $30.00 | $29.80 | $30.00 | $29.76 | 2,554 |
| 2023-05-16 | $29.93 | $29.95 | $29.76 | $29.76 | $29.52 | 4,688 |
| 2023-05-15 | $29.85 | $30.05 | $29.81 | $29.96 | $29.72 | 3,963 |
| 2023-05-12 | $29.88 | $29.88 | $29.66 | $29.79 | $29.55 | 5,300 |
| 2023-05-11 | $29.82 | $29.82 | $29.62 | $29.80 | $29.56 | 5,158 |
| 2023-05-10 | $30.22 | $30.22 | $29.97 | $30.14 | $29.89 | 8,152 |
| 2023-05-09 | $30.11 | $30.21 | $30.07 | $30.18 | $29.94 | 39,178 |
| 2023-05-08 | $30.47 | $30.47 | $30.36 | $30.36 | $30.12 | 7,233 |
| 2023-05-05 | $30.13 | $30.47 | $30.13 | $30.44 | $30.20 | 3,860 |
| 2023-05-04 | $30.08 | $30.13 | $30.04 | $30.05 | $29.81 | 7,654 |
| 2023-05-03 | $30.34 | $30.44 | $30.30 | $30.30 | $30.06 | 4,539 |
| 2023-05-02 | $30.26 | $30.29 | $30.18 | $30.23 | $29.99 | 5,542 |
| 2023-05-01 | $30.48 | $30.77 | $30.48 | $30.59 | $30.35 | 27,726 |
| 2023-04-28 | $30.32 | $30.56 | $30.31 | $30.54 | $30.30 | 13,928 |
| 2023-04-27 | $30.41 | $30.64 | $30.34 | $30.60 | $30.36 | 18,759 |
| 2023-04-26 | $30.30 | $30.36 | $30.11 | $30.14 | $29.90 | 5,070 |
| 2023-04-25 | $30.56 | $30.60 | $30.21 | $30.21 | $29.97 | 14,260 |
| 2023-04-24 | $31.00 | $31.00 | $30.85 | $30.93 | $30.68 | 5,618 |
| 2023-04-21 | $30.80 | $30.91 | $30.71 | $30.90 | $30.65 | 3,790 |
| 2023-04-20 | $30.81 | $30.89 | $30.71 | $30.72 | $30.47 | 16,428 |
| 2023-04-19 | $30.76 | $30.89 | $30.75 | $30.81 | $30.56 | 61,290 |
| 2023-04-18 | $30.89 | $30.96 | $30.85 | $30.96 | $30.71 | 6,263 |
| 2023-04-17 | $30.72 | $30.78 | $30.55 | $30.75 | $30.50 | 14,404 |
| 2023-04-14 | $30.85 | $30.85 | $30.64 | $30.79 | $30.54 | 17,257 |
| 2023-04-13 | $30.60 | $30.86 | $30.59 | $30.84 | $30.59 | 16,295 |
| 2023-04-12 | $30.38 | $30.46 | $30.28 | $30.28 | $30.04 | 8,314 |
| 2023-04-11 | $30.33 | $30.38 | $30.27 | $30.34 | $30.10 | 6,285 |
| 2023-04-10 | $30.06 | $30.17 | $30.02 | $30.15 | $29.91 | 4,192 |
| 2023-04-06 | $29.57 | $29.89 | $29.57 | $29.84 | $29.60 | 15,796 |
| 2023-04-05 | $29.79 | $29.79 | $29.60 | $29.67 | $29.43 | 9,812 |
| 2023-04-04 | $30.10 | $30.10 | $29.90 | $29.96 | $29.72 | 7,380 |
| 2023-04-03 | $29.98 | $30.03 | $29.81 | $30.03 | $29.79 | 104,504 |
| 2023-03-31 | $29.98 | $30.04 | $29.85 | $29.96 | $29.96 | 11,216 |
| 2023-03-30 | $29.75 | $29.76 | $29.68 | $29.76 | $29.76 | 4,510 |
| 2023-03-29 | $29.38 | $29.46 | $29.31 | $29.46 | $29.46 | 6,414 |
| 2023-03-28 | $29.05 | $29.14 | $29.00 | $29.05 | $29.05 | 5,843 |
| 2023-03-27 | $29.09 | $29.14 | $28.95 | $29.14 | $29.14 | 16,337 |
| 2023-03-24 | $28.76 | $28.89 | $28.66 | $28.89 | $28.89 | 16,434 |
| 2023-03-23 | $29.23 | $29.49 | $28.95 | $29.06 | $29.06 | 8,639 |
| 2023-03-22 | $29.04 | $29.22 | $28.86 | $28.86 | $28.86 | 14,501 |
| 2023-03-21 | $29.02 | $29.05 | $28.89 | $29.05 | $29.05 | 5,557 |
| 2023-03-20 | $28.51 | $28.78 | $28.51 | $28.68 | $28.68 | 14,779 |
| 2023-03-17 | $28.43 | $28.57 | $28.43 | $28.44 | $28.25 | 4,806 |
| 2023-03-16 | $28.10 | $28.78 | $28.10 | $28.76 | $28.57 | 22,729 |
| 2023-03-15 | $28.18 | $28.36 | $28.04 | $28.36 | $28.17 | 33,317 |
| 2023-03-14 | $29.04 | $29.17 | $28.91 | $29.13 | $28.93 | 6,369 |
| 2023-03-13 | $28.70 | $28.72 | $28.69 | $28.72 | $28.53 | 1,057 |
| 2023-03-10 | $29.01 | $29.09 | $28.65 | $28.73 | $28.54 | 11,606 |
| 2023-03-09 | $29.25 | $29.33 | $28.98 | $28.98 | $28.79 | 6,388 |
| 2023-03-08 | $29.29 | $29.30 | $29.15 | $29.25 | $29.05 | 13,015 |
| 2023-03-07 | $29.61 | $29.66 | $29.16 | $29.16 | $28.96 | 8,697 |
| 2023-03-06 | $29.78 | $29.84 | $29.72 | $29.78 | $29.58 | 6,347 |
| 2023-03-03 | $29.50 | $29.78 | $29.50 | $29.75 | $29.75 | 11,029 |
| 2023-03-02 | $29.11 | $29.31 | $29.11 | $29.27 | $29.27 | 17,223 |
| 2023-03-01 | $29.34 | $29.35 | $29.22 | $29.34 | $29.34 | 101,355 |
| 2023-02-28 | $29.26 | $29.26 | $29.07 | $29.07 | $29.07 | 9,700 |
| 2023-02-27 | $29.29 | $29.40 | $29.20 | $29.34 | $29.34 | 8,985 |
| 2023-02-24 | $28.97 | $29.02 | $28.82 | $28.97 | $28.97 | 23,743 |
| 2023-02-23 | $29.44 | $29.44 | $29.20 | $29.43 | $29.43 | 20,993 |
| 2023-02-22 | $29.39 | $29.45 | $29.32 | $29.32 | $29.32 | 7,441 |
| 2023-02-21 | $29.62 | $29.66 | $29.39 | $29.40 | $29.40 | 7,963 |
| 2023-02-17 | $29.55 | $29.80 | $29.50 | $29.80 | $29.80 | 13,662 |
| 2023-02-16 | $29.62 | $29.92 | $29.61 | $29.67 | $29.67 | 27,902 |
| 2023-02-15 | $29.55 | $29.90 | $29.55 | $29.90 | $29.90 | 13,761 |
| 2023-02-14 | $29.74 | $30.08 | $29.70 | $29.88 | $29.88 | 14,860 |
| 2023-02-13 | $29.60 | $29.98 | $29.60 | $29.92 | $29.92 | 11,624 |
| 2023-02-10 | $29.52 | $29.57 | $29.39 | $29.49 | $29.49 | 20,888 |
| 2023-02-09 | $29.98 | $29.98 | $29.64 | $29.68 | $29.68 | 25,838 |
| 2023-02-08 | $29.79 | $29.79 | $29.55 | $29.60 | $29.60 | 16,858 |
| 2023-02-07 | $29.40 | $29.84 | $29.32 | $29.84 | $29.84 | 60,452 |
| 2023-02-06 | $29.53 | $29.60 | $29.48 | $29.55 | $29.55 | 12,668 |
| 2023-02-03 | $29.72 | $29.99 | $29.72 | $29.83 | $29.83 | 15,727 |
| 2023-02-02 | $30.13 | $30.21 | $29.92 | $30.02 | $30.02 | 19,226 |
| 2023-02-01 | $29.79 | $30.20 | $29.47 | $30.05 | $30.05 | 127,188 |
| 2023-01-31 | $29.58 | $29.83 | $29.56 | $29.83 | $29.83 | 11,463 |
| 2023-01-30 | $29.83 | $29.90 | $29.64 | $29.64 | $29.64 | 24,246 |
| 2023-01-27 | $29.82 | $29.99 | $29.80 | $29.89 | $29.89 | 10,901 |
| 2023-01-26 | $30.04 | $30.10 | $29.84 | $30.03 | $30.03 | 18,292 |
| 2023-01-25 | $29.85 | $30.10 | $29.78 | $30.05 | $30.05 | 7,580 |
| 2023-01-24 | $29.91 | $30.12 | $29.86 | $30.04 | $30.04 | 11,742 |
| 2023-01-23 | $29.86 | $30.06 | $29.81 | $30.03 | $30.03 | 31,444 |
| 2023-01-20 | $29.56 | $29.89 | $29.56 | $29.87 | $29.87 | 31,240 |
| 2023-01-19 | $29.60 | $29.60 | $29.37 | $29.45 | $29.45 | 17,185 |
| 2023-01-18 | $29.95 | $29.95 | $29.52 | $29.52 | $29.52 | 9,756 |
| 2023-01-17 | $29.69 | $29.78 | $29.60 | $29.67 | $29.67 | 39,193 |
| 2023-01-13 | $29.22 | $29.60 | $29.22 | $29.52 | $29.52 | 138,426 |
| 2023-01-12 | $29.23 | $29.50 | $28.95 | $29.43 | $29.43 | 17,022 |
| 2023-01-11 | $29.00 | $29.00 | $28.83 | $28.97 | $28.97 | 4,216 |
| 2023-01-10 | $28.76 | $28.83 | $28.67 | $28.76 | $28.76 | 23,932 |
| 2023-01-09 | $28.93 | $29.06 | $28.71 | $28.79 | $28.79 | 10,976 |
| 2023-01-06 | $27.80 | $28.58 | $27.80 | $28.58 | $28.58 | 7,245 |
| 2023-01-05 | $27.64 | $27.76 | $27.59 | $27.66 | $27.66 | 33,746 |
| 2023-01-04 | $27.92 | $28.02 | $27.73 | $27.76 | $27.76 | 16,361 |
| 2023-01-03 | $27.59 | $27.59 | $27.37 | $27.45 | $27.45 | 47,028 |
| 2022-12-30 | $27.57 | $27.62 | $27.41 | $27.46 | $27.46 | 21,166 |
| 2022-12-29 | $27.68 | $27.87 | $27.68 | $27.75 | $27.75 | 5,496 |
| 2022-12-28 | $27.65 | $27.65 | $27.28 | $27.30 | $27.30 | 36,537 |
| 2022-12-27 | $27.77 | $27.85 | $27.35 | $27.70 | $27.70 | 20,575 |
| 2022-12-23 | $27.44 | $27.66 | $27.44 | $27.61 | $27.61 | 5,267 |
| 2022-12-22 | $27.75 | $27.75 | $27.29 | $27.48 | $27.48 | 8,902 |
| 2022-12-21 | $27.72 | $28.03 | $27.72 | $27.85 | $27.85 | 11,552 |
| 2022-12-20 | $27.53 | $27.71 | $27.45 | $27.45 | $27.45 | 23,323 |
| 2022-12-19 | $27.80 | $27.81 | $27.53 | $27.55 | $27.55 | 357,119 |
| 2022-12-16 | $27.82 | $27.83 | $27.65 | $27.70 | $27.67 | 407,607 |
| 2022-12-15 | $28.33 | $28.33 | $27.96 | $28.03 | $28.00 | 20,660 |
| 2022-12-14 | $28.86 | $29.05 | $28.60 | $28.92 | $28.89 | 68,467 |
| 2022-12-13 | $29.17 | $29.17 | $28.65 | $28.75 | $28.72 | 23,398 |
| 2022-12-12 | $28.37 | $28.56 | $28.27 | $28.49 | $28.46 | 13,064 |
| 2022-12-09 | $28.60 | $28.77 | $28.49 | $28.55 | $28.52 | 323,306 |
| 2022-12-08 | $28.33 | $28.52 | $28.32 | $28.39 | $28.36 | 4,515 |
| 2022-12-07 | $28.23 | $28.41 | $28.23 | $28.41 | $28.38 | 36,789 |
| 2022-12-06 | $28.57 | $28.60 | $28.23 | $28.23 | $28.20 | 6,063 |
| 2022-12-05 | $28.98 | $28.98 | $28.49 | $28.49 | $28.46 | 31,334 |
| 2022-12-02 | $28.92 | $29.23 | $28.92 | $29.09 | $29.09 | 11,009 |
| 2022-12-01 | $29.10 | $29.21 | $28.96 | $29.05 | $29.05 | 62,848 |
| 2022-11-30 | $28.37 | $28.74 | $28.13 | $28.73 | $28.73 | 17,295 |
| 2022-11-29 | $28.05 | $28.15 | $27.97 | $27.99 | $27.99 | 5,164 |
| 2022-11-28 | $28.31 | $28.36 | $28.02 | $28.02 | $28.02 | 8,834 |
| 2022-11-25 | $28.39 | $28.55 | $28.39 | $28.48 | $28.48 | 12,078 |
| 2022-11-23 | $28.20 | $28.50 | $28.20 | $28.44 | $28.44 | 4,645 |
| 2022-11-22 | $27.90 | $28.19 | $27.90 | $28.19 | $28.19 | 4,826 |
| 2022-11-21 | $27.69 | $27.75 | $27.49 | $27.68 | $27.68 | 6,353 |
| 2022-11-18 | $27.80 | $27.95 | $27.76 | $27.81 | $27.81 | 6,668 |
| 2022-11-17 | $27.68 | $27.88 | $27.68 | $27.81 | $27.81 | 3,629 |
| 2022-11-16 | $28.18 | $28.24 | $28.12 | $28.16 | $28.16 | 2,964 |
| 2022-11-15 | $28.33 | $28.35 | $28.08 | $28.19 | $28.19 | 6,446 |
| 2022-11-14 | $28.17 | $28.22 | $28.03 | $28.03 | $28.03 | 11,693 |
| 2022-11-11 | $28.25 | $28.32 | $28.15 | $28.27 | $28.27 | 9,548 |
| 2022-11-10 | $27.26 | $27.83 | $27.26 | $27.77 | $27.77 | 8,033 |
| 2022-11-09 | $26.64 | $26.71 | $26.35 | $26.36 | $26.36 | 23,065 |
| 2022-11-08 | $26.57 | $26.87 | $26.57 | $26.78 | $26.78 | 18,012 |
| 2022-11-07 | $26.33 | $26.49 | $26.31 | $26.38 | $26.38 | 4,908 |
| 2022-11-04 | $26.24 | $26.44 | $26.04 | $26.27 | $26.27 | 13,668 |
| 2022-11-03 | $25.37 | $25.71 | $25.26 | $25.60 | $25.60 | 10,427 |
| 2022-11-02 | $26.13 | $26.43 | $25.68 | $25.68 | $25.68 | 36,184 |
| 2022-11-01 | $26.48 | $26.48 | $26.02 | $26.15 | $26.15 | 167,927 |
| 2022-10-31 | $26.04 | $26.07 | $25.93 | $25.99 | $25.99 | 9,307 |
| 2022-10-28 | $25.93 | $26.15 | $25.86 | $26.15 | $26.15 | 15,856 |
| 2022-10-27 | $26.18 | $26.37 | $26.02 | $26.04 | $26.04 | 21,136 |
| 2022-10-26 | $25.96 | $26.28 | $25.96 | $26.20 | $26.20 | 5,746 |
| 2022-10-25 | $25.55 | $26.00 | $25.55 | $25.96 | $25.96 | 11,875 |
| 2022-10-24 | $25.28 | $25.47 | $25.16 | $25.42 | $25.42 | 26,212 |
| 2022-10-21 | $24.62 | $25.28 | $24.60 | $25.28 | $25.28 | 42,425 |
| 2022-10-20 | $24.84 | $25.07 | $24.64 | $24.68 | $24.68 | 4,139 |
| 2022-10-19 | $24.85 | $24.85 | $24.60 | $24.75 | $24.75 | 7,379 |
| 2022-10-18 | $25.18 | $25.18 | $24.82 | $24.97 | $24.97 | 20,153 |
| 2022-10-17 | $24.76 | $24.97 | $24.76 | $24.84 | $24.84 | 19,125 |
| 2022-10-14 | $24.85 | $24.85 | $24.17 | $24.17 | $24.17 | 19,262 |
| 2022-10-13 | $23.70 | $24.78 | $23.65 | $24.67 | $24.67 | 8,377 |
| 2022-10-12 | $24.25 | $24.34 | $24.22 | $24.22 | $24.22 | 2,402 |
| 2022-10-11 | $24.54 | $24.68 | $24.31 | $24.33 | $24.33 | 102,676 |
| 2022-10-10 | $24.78 | $24.78 | $24.44 | $24.63 | $24.63 | 15,902 |
| 2022-10-07 | $24.95 | $25.01 | $24.70 | $24.80 | $24.80 | 2,741 |
| 2022-10-06 | $25.43 | $25.49 | $25.22 | $25.25 | $25.25 | 76,410 |
| 2022-10-05 | $25.54 | $25.74 | $25.34 | $25.63 | $25.63 | 14,465 |
| 2022-10-04 | $25.58 | $25.92 | $25.58 | $25.90 | $25.90 | 7,163 |
| 2022-10-03 | $24.91 | $25.01 | $24.84 | $24.92 | $24.92 | 28,258 |
| 2022-09-30 | $24.50 | $24.59 | $24.28 | $24.28 | $24.28 | 6,019 |
| 2022-09-29 | $24.18 | $24.46 | $24.18 | $24.46 | $24.46 | 292,123 |
| 2022-09-28 | $24.26 | $24.91 | $24.20 | $24.86 | $24.86 | 9,660 |
| 2022-09-27 | $24.63 | $24.63 | $24.21 | $24.33 | $24.33 | 9,985 |
| 2022-09-26 | $24.68 | $24.74 | $24.32 | $24.47 | $24.47 | 6,691 |
| 2022-09-23 | $25.24 | $25.24 | $24.75 | $24.83 | $24.83 | 26,429 |
| 2022-09-22 | $25.97 | $25.97 | $25.67 | $25.81 | $25.81 | 10,329 |
| 2022-09-21 | $26.35 | $26.42 | $25.96 | $25.96 | $25.96 | 16,703 |
| 2022-09-20 | $26.45 | $26.45 | $26.09 | $26.36 | $26.36 | 8,641 |
| 2022-09-19 | $26.43 | $26.80 | $26.43 | $26.78 | $26.78 | 6,433 |
| 2022-09-16 | $26.95 | $27.04 | $26.79 | $26.93 | $26.93 | 176,984 |
| 2022-09-15 | $27.40 | $27.52 | $27.17 | $27.21 | $27.21 | 15,773 |
| 2022-09-14 | $27.57 | $27.69 | $27.42 | $27.55 | $27.55 | 11,956 |
| 2022-09-13 | $27.98 | $27.98 | $27.50 | $27.50 | $27.50 | 8,105 |
| 2022-09-12 | $28.30 | $28.49 | $28.30 | $28.43 | $28.43 | 6,524 |
| 2022-09-09 | $27.86 | $28.07 | $27.85 | $28.05 | $28.05 | 19,148 |
| 2022-09-08 | $27.03 | $27.38 | $26.99 | $27.33 | $27.33 | 9,405 |
| 2022-09-07 | $26.81 | $27.25 | $26.78 | $27.16 | $27.16 | 7,713 |
| 2022-09-06 | $27.10 | $27.25 | $27.00 | $27.03 | $27.03 | 57,177 |
| 2022-09-02 | $27.52 | $27.75 | $27.25 | $27.25 | $27.25 | 10,144 |
| 2022-09-01 | $27.44 | $27.46 | $27.10 | $27.34 | $27.34 | 13,955 |
| 2022-08-31 | $28.06 | $28.06 | $27.76 | $27.84 | $27.84 | 19,667 |
| 2022-08-30 | $28.21 | $28.21 | $27.96 | $27.98 | $27.98 | 5,744 |
| 2022-08-29 | $28.34 | $28.49 | $28.34 | $28.40 | $28.40 | 5,335 |
| 2022-08-26 | $29.11 | $29.15 | $28.42 | $28.50 | $28.50 | 3,593 |
| 2022-08-25 | $28.98 | $29.21 | $28.98 | $29.18 | $29.18 | 6,082 |
| 2022-08-24 | $28.74 | $28.94 | $28.35 | $28.81 | $28.81 | 14,369 |
| 2022-08-23 | $29.00 | $29.00 | $28.82 | $28.87 | $28.87 | 3,397 |
| 2022-08-22 | $28.92 | $28.92 | $28.67 | $28.78 | $28.78 | 9,148 |
| 2022-08-19 | $29.18 | $29.19 | $28.99 | $29.03 | $29.03 | 11,294 |
| 2022-08-18 | $29.42 | $29.53 | $29.35 | $29.37 | $29.37 | 5,413 |
| 2022-08-17 | $29.39 | $29.57 | $29.29 | $29.46 | $29.46 | 14,154 |
| 2022-08-16 | $29.43 | $29.67 | $29.43 | $29.55 | $29.55 | 6,066 |
| 2022-08-15 | $29.50 | $29.67 | $29.40 | $29.51 | $29.51 | 8,628 |
| 2022-08-12 | $29.68 | $29.83 | $29.68 | $29.80 | $29.80 | 5,199 |
| 2022-08-11 | $29.74 | $29.86 | $29.63 | $29.71 | $29.71 | 31,834 |
| 2022-08-10 | $29.47 | $29.67 | $29.47 | $29.55 | $29.55 | 5,001 |
| 2022-08-09 | $29.06 | $29.06 | $28.95 | $28.95 | $28.95 | 6,664 |
| 2022-08-08 | $29.19 | $29.19 | $29.00 | $29.10 | $29.10 | 2,182 |
| 2022-08-05 | $28.80 | $28.92 | $28.74 | $28.92 | $28.92 | 2,937 |
| 2022-08-04 | $29.16 | $29.20 | $29.02 | $29.16 | $29.16 | 4,258 |
| 2022-08-03 | $29.15 | $29.15 | $29.01 | $29.07 | $29.07 | 2,966 |
| 2022-08-02 | $29.30 | $29.30 | $29.11 | $29.11 | $29.11 | 6,274 |
| 2022-08-01 | $29.44 | $29.56 | $29.30 | $29.45 | $29.45 | 19,770 |
| 2022-07-29 | $29.16 | $29.55 | $29.16 | $29.42 | $29.42 | 16,413 |
| 2022-07-28 | $28.86 | $29.10 | $28.86 | $29.05 | $29.05 | 15,328 |
| 2022-07-27 | $28.42 | $28.92 | $28.42 | $28.92 | $28.92 | 4,606 |
| 2022-07-26 | $28.34 | $28.38 | $28.13 | $28.23 | $28.23 | 10,779 |
| 2022-07-25 | $28.36 | $28.56 | $28.35 | $28.45 | $28.45 | 4,107 |
| 2022-07-22 | $28.33 | $28.51 | $28.13 | $28.17 | $28.17 | 12,518 |
| 2022-07-21 | $28.03 | $28.30 | $27.89 | $28.29 | $28.29 | 9,175 |
| 2022-07-20 | $27.93 | $28.11 | $27.90 | $27.95 | $27.95 | 13,814 |
| 2022-07-19 | $27.73 | $28.02 | $27.73 | $28.01 | $28.01 | 21,504 |
| 2022-07-18 | $27.33 | $27.62 | $27.23 | $27.23 | $27.23 | 14,047 |
| 2022-07-15 | $27.01 | $27.04 | $26.88 | $26.98 | $26.98 | 30,189 |
| 2022-07-14 | $26.65 | $26.74 | $26.41 | $26.74 | $26.74 | 8,157 |
| 2022-07-13 | $26.86 | $27.22 | $26.71 | $27.12 | $27.12 | 33,553 |
| 2022-07-12 | $27.17 | $27.22 | $26.96 | $27.07 | $27.07 | 9,691 |
| 2022-07-11 | $27.34 | $27.44 | $27.23 | $27.24 | $27.24 | 12,554 |
| 2022-07-08 | $27.51 | $27.71 | $27.45 | $27.68 | $27.68 | 18,996 |
| 2022-07-07 | $27.45 | $27.59 | $27.45 | $27.57 | $27.57 | 50,482 |
| 2022-07-06 | $27.16 | $27.16 | $26.87 | $27.09 | $27.09 | 9,214 |
| 2022-07-05 | $26.96 | $27.20 | $26.86 | $27.20 | $27.20 | 63,833 |
| 2022-07-01 | $27.32 | $27.58 | $27.15 | $27.58 | $27.58 | 125,712 |
| 2022-06-30 | $27.36 | $27.67 | $27.14 | $27.63 | $27.63 | 29,468 |
| 2022-06-29 | $27.35 | $27.97 | $27.35 | $27.79 | $27.79 | 6,868 |
| 2022-06-28 | $28.35 | $28.46 | $27.97 | $27.97 | $27.97 | 11,440 |
| 2022-06-27 | $28.06 | $28.28 | $28.06 | $28.18 | $28.18 | 6,940 |
| 2022-06-24 | $27.53 | $28.06 | $27.53 | $28.06 | $28.06 | 10,876 |
| 2022-06-23 | $27.23 | $27.23 | $26.83 | $27.08 | $27.08 | 9,217 |
| 2022-06-22 | $27.37 | $27.66 | $27.35 | $27.47 | $27.47 | 27,004 |
| 2022-06-21 | $27.86 | $27.92 | $27.75 | $27.81 | $27.81 | 9,809 |
| 2022-06-17 | $27.69 | $27.73 | $27.34 | $27.57 | $27.34 | 49,119 |
| 2022-06-16 | $27.95 | $28.00 | $27.69 | $27.79 | $27.56 | 26,844 |
| 2022-06-15 | $28.49 | $28.70 | $28.29 | $28.64 | $28.40 | 10,941 |
| 2022-06-14 | $28.51 | $28.57 | $28.04 | $28.27 | $28.04 | 20,454 |
| 2022-06-13 | $28.88 | $28.88 | $28.44 | $28.51 | $28.27 | 29,155 |
| 2022-06-10 | $29.81 | $29.81 | $29.49 | $29.63 | $29.38 | 8,248 |
| 2022-06-09 | $30.81 | $30.86 | $30.39 | $30.39 | $30.14 | 11,321 |
| 2022-06-08 | $31.29 | $31.38 | $31.09 | $31.17 | $30.91 | 8,533 |
| 2022-06-07 | $31.14 | $31.65 | $31.14 | $31.63 | $31.37 | 10,809 |
| 2022-06-06 | $31.77 | $31.79 | $31.50 | $31.55 | $31.29 | 26,985 |
| 2022-06-03 | $31.51 | $31.60 | $31.40 | $31.49 | $31.23 | 23,096 |
| 2022-06-02 | $31.27 | $31.95 | $31.27 | $31.95 | $31.69 | 9,371 |
| 2022-06-01 | $31.48 | $31.48 | $30.90 | $31.07 | $30.81 | 129,235 |
| 2022-05-31 | $31.51 | $31.51 | $31.28 | $31.39 | $31.13 | 21,238 |
| 2022-05-27 | $31.26 | $31.45 | $31.20 | $31.40 | $31.14 | 12,676 |
| 2022-05-26 | $30.90 | $31.00 | $30.86 | $30.95 | $30.69 | 9,145 |
| 2022-05-25 | $30.29 | $30.66 | $30.22 | $30.52 | $30.27 | 109,732 |
| 2022-05-24 | $30.62 | $30.71 | $30.43 | $30.64 | $30.38 | 8,098 |
| 2022-05-23 | $30.59 | $30.91 | $30.59 | $30.84 | $30.58 | 44,467 |
| 2022-05-20 | $30.44 | $30.47 | $29.92 | $30.21 | $29.96 | 47,205 |
| 2022-05-19 | $29.75 | $30.26 | $29.69 | $30.14 | $29.89 | 10,932 |
| 2022-05-18 | $30.22 | $30.26 | $29.62 | $29.70 | $29.45 | 18,422 |
| 2022-05-17 | $30.45 | $30.58 | $30.32 | $30.52 | $30.27 | 30,509 |
| 2022-05-16 | $29.67 | $30.03 | $29.66 | $29.89 | $29.64 | 13,121 |
| 2022-05-13 | $29.35 | $29.75 | $29.35 | $29.66 | $29.41 | 11,741 |
| 2022-05-12 | $28.75 | $28.89 | $28.49 | $28.72 | $28.48 | 17,455 |
| 2022-05-11 | $29.14 | $29.67 | $28.91 | $29.03 | $28.79 | 46,006 |
| 2022-05-10 | $29.30 | $29.33 | $28.65 | $28.90 | $28.66 | 49,058 |
| 2022-05-09 | $29.58 | $29.58 | $28.78 | $28.88 | $28.64 | 25,249 |
| 2022-05-06 | $30.31 | $30.36 | $29.92 | $30.11 | $29.86 | 46,281 |
| 2022-05-05 | $31.33 | $31.40 | $30.46 | $30.62 | $30.37 | 28,906 |
| 2022-05-04 | $30.97 | $31.69 | $30.74 | $31.69 | $31.43 | 61,900 |
| 2022-05-03 | $30.88 | $31.15 | $30.88 | $31.03 | $30.77 | 30,104 |
| 2022-05-02 | $30.95 | $30.95 | $30.41 | $30.84 | $30.58 | 37,255 |
| 2022-04-29 | $31.91 | $31.91 | $31.09 | $31.09 | $30.83 | 7,192 |
| 2022-04-28 | $31.39 | $31.63 | $31.10 | $31.57 | $31.31 | 11,515 |
| 2022-04-27 | $31.19 | $31.42 | $30.98 | $31.21 | $30.95 | 10,899 |
| 2022-04-26 | $31.34 | $31.36 | $30.91 | $30.92 | $30.66 | 15,203 |
| 2022-04-25 | $31.54 | $31.90 | $31.38 | $31.83 | $31.57 | 31,273 |
| 2022-04-22 | $32.57 | $32.63 | $32.00 | $32.01 | $31.74 | 43,058 |
| 2022-04-21 | $33.76 | $33.76 | $32.74 | $32.82 | $32.55 | 11,235 |
| 2022-04-20 | $33.38 | $33.56 | $33.34 | $33.45 | $33.17 | 11,906 |
| 2022-04-19 | $32.86 | $33.11 | $32.86 | $33.11 | $32.84 | 12,226 |
| 2022-04-18 | $32.84 | $33.06 | $32.80 | $32.82 | $32.55 | 22,754 |
| 2022-04-14 | $33.14 | $33.14 | $32.86 | $32.93 | $32.66 | 88,385 |
| 2022-04-13 | $32.65 | $33.12 | $32.65 | $33.12 | $32.85 | 9,146 |
| 2022-04-12 | $32.86 | $32.95 | $32.50 | $32.50 | $32.23 | 12,557 |
| 2022-04-11 | $32.83 | $32.87 | $32.59 | $32.59 | $32.32 | 11,594 |
| 2022-04-08 | $33.15 | $33.27 | $32.99 | $33.17 | $32.89 | 13,507 |
| 2022-04-07 | $33.08 | $33.29 | $32.92 | $33.29 | $33.01 | 13,186 |
| 2022-04-06 | $33.17 | $33.17 | $32.92 | $33.04 | $32.77 | 13,058 |
| 2022-04-05 | $33.90 | $34.03 | $33.52 | $33.56 | $33.28 | 18,072 |
| 2022-04-04 | $33.70 | $33.92 | $33.70 | $33.89 | $33.61 | 14,867 |
| 2022-04-01 | $33.58 | $33.69 | $33.45 | $33.62 | $33.34 | 14,453 |
| 2022-03-31 | $33.98 | $34.06 | $33.50 | $33.62 | $33.34 | 25,041 |
| 2022-03-30 | $34.17 | $34.33 | $33.99 | $34.21 | $33.93 | 18,520 |
| 2022-03-29 | $34.30 | $34.36 | $34.10 | $34.35 | $34.07 | 21,050 |
| 2022-03-28 | $33.10 | $33.32 | $33.03 | $33.29 | $33.01 | 19,318 |
| 2022-03-25 | $33.52 | $33.52 | $33.11 | $33.31 | $33.03 | 27,397 |
| 2022-03-24 | $33.31 | $33.43 | $33.13 | $33.43 | $33.15 | 19,054 |
| 2022-03-23 | $33.49 | $33.56 | $33.28 | $33.36 | $33.08 | 32,373 |
| 2022-03-22 | $33.61 | $33.95 | $33.61 | $33.88 | $33.60 | 21,754 |
| 2022-03-21 | $33.72 | $33.85 | $33.46 | $33.55 | $33.27 | 77,461 |
| 2022-03-18 | $33.07 | $34.04 | $33.07 | $34.02 | $33.69 | 18,119 |
| 2022-03-17 | $32.78 | $33.31 | $32.78 | $33.24 | $32.92 | 66,302 |
| 2022-03-16 | $32.13 | $32.83 | $31.98 | $32.83 | $32.52 | 15,525 |
| 2022-03-15 | $31.00 | $31.21 | $30.92 | $31.21 | $30.91 | 22,592 |
| 2022-03-14 | $31.17 | $31.46 | $30.94 | $31.01 | $30.71 | 20,711 |
| 2022-03-11 | $31.38 | $31.42 | $30.61 | $30.70 | $30.41 | 20,551 |
| 2022-03-10 | $31.08 | $31.19 | $30.84 | $30.89 | $30.59 | 22,704 |
| 2022-03-09 | $31.00 | $31.84 | $30.89 | $31.61 | $31.31 | 19,506 |
| 2022-03-08 | $30.21 | $30.69 | $29.70 | $30.05 | $29.76 | 93,960 |
| 2022-03-07 | $31.26 | $31.26 | $29.71 | $30.34 | $30.05 | 565,053 |
| 2022-03-04 | $31.38 | $31.42 | $31.02 | $31.23 | $30.93 | 33,416 |
| 2022-03-03 | $32.86 | $32.86 | $32.19 | $32.25 | $31.94 | 44,548 |
| 2022-03-02 | $32.58 | $32.95 | $32.53 | $32.82 | $32.51 | 18,382 |
| 2022-03-01 | $32.96 | $32.96 | $32.12 | $32.28 | $31.97 | 42,824 |
| 2022-02-28 | $32.69 | $33.18 | $32.58 | $32.89 | $32.58 | 53,345 |
| 2022-02-25 | $32.55 | $33.02 | $32.44 | $32.94 | $32.62 | 45,952 |
| 2022-02-24 | $30.88 | $32.19 | $30.88 | $32.07 | $31.76 | 105,294 |
| 2022-02-23 | $32.74 | $32.74 | $31.96 | $32.01 | $31.70 | 20,633 |
| 2022-02-22 | $32.42 | $32.67 | $32.16 | $32.35 | $32.04 | 69,402 |
| 2022-02-18 | $32.84 | $33.00 | $32.46 | $32.65 | $32.34 | 27,715 |
| 2022-02-17 | $33.36 | $33.38 | $32.87 | $32.93 | $32.61 | 29,350 |
| 2022-02-16 | $33.46 | $33.79 | $33.31 | $33.68 | $33.36 | 13,893 |
| 2022-02-15 | $33.41 | $33.66 | $33.39 | $33.65 | $33.33 | 36,650 |
| 2022-02-14 | $32.69 | $32.95 | $32.51 | $32.76 | $32.45 | 131,511 |
| 2022-02-11 | $33.76 | $33.77 | $32.82 | $32.90 | $32.58 | 17,075 |
| 2022-02-10 | $33.72 | $34.31 | $33.72 | $33.84 | $33.52 | 43,922 |
| 2022-02-09 | $34.45 | $34.62 | $34.37 | $34.57 | $34.24 | 30,029 |
| 2022-02-08 | $33.44 | $33.76 | $33.36 | $33.72 | $33.40 | 16,876 |
| 2022-02-07 | $33.95 | $34.10 | $33.78 | $33.82 | $33.50 | 84,919 |
| 2022-02-04 | $33.97 | $34.19 | $33.83 | $34.10 | $33.77 | 23,093 |
| 2022-02-03 | $34.51 | $34.54 | $34.08 | $34.10 | $33.77 | 25,672 |
| 2022-02-02 | $35.33 | $35.46 | $35.05 | $35.30 | $34.96 | 105,621 |
| 2022-02-01 | $34.74 | $34.79 | $34.39 | $34.79 | $34.46 | 50,951 |
| 2022-01-31 | $33.74 | $34.52 | $33.74 | $34.48 | $34.15 | 32,339 |
| 2022-01-28 | $32.84 | $33.39 | $32.83 | $33.36 | $33.04 | 14,021 |
| 2022-01-27 | $33.52 | $33.60 | $33.06 | $33.12 | $32.80 | 18,852 |
| 2022-01-26 | $34.17 | $34.22 | $33.53 | $33.65 | $33.33 | 41,899 |
| 2022-01-25 | $33.53 | $33.90 | $33.38 | $33.57 | $33.25 | 79,086 |
| 2022-01-24 | $33.88 | $34.28 | $33.26 | $34.14 | $33.81 | 42,020 |
| 2022-01-21 | $35.34 | $35.35 | $34.92 | $34.98 | $34.65 | 44,388 |
| 2022-01-20 | $35.98 | $36.14 | $35.53 | $35.59 | $35.25 | 17,043 |
| 2022-01-19 | $36.11 | $36.33 | $35.84 | $35.86 | $35.52 | 41,077 |
| 2022-01-18 | $36.08 | $36.16 | $33.06 | $35.89 | $35.55 | 299,386 |
| 2022-01-14 | $36.80 | $36.92 | $36.41 | $36.60 | $36.25 | 54,541 |
| 2022-01-13 | $37.86 | $37.86 | $37.11 | $37.19 | $36.84 | 12,418 |
| 2022-01-12 | $37.62 | $37.80 | $37.55 | $37.70 | $37.34 | 30,937 |
| 2022-01-11 | $36.98 | $37.30 | $36.85 | $37.26 | $36.90 | 25,453 |
| 2022-01-10 | $36.80 | $36.89 | $36.49 | $36.81 | $36.46 | 197,381 |
| 2022-01-07 | $38.06 | $38.14 | $37.87 | $38.14 | $37.77 | 637,330 |
| 2022-01-06 | $38.21 | $38.38 | $38.06 | $38.12 | $37.76 | 17,203 |
| 2022-01-05 | $39.43 | $39.43 | $38.78 | $38.78 | $38.41 | 31,917 |
| 2022-01-04 | $40.12 | $40.12 | $39.46 | $39.53 | $39.15 | 34,564 |
| 2022-01-03 | $40.34 | $40.34 | $40.04 | $40.27 | $39.88 | 109,844 |
| 2021-12-31 | $40.38 | $40.45 | $40.31 | $40.31 | $39.92 | 19,644 |
| 2021-12-30 | $40.55 | $40.55 | $40.31 | $40.31 | $39.92 | 21,836 |
| 2021-12-29 | $40.33 | $40.41 | $40.24 | $40.40 | $40.01 | 55,423 |
| 2021-12-28 | $40.35 | $40.42 | $40.25 | $40.26 | $39.87 | 22,990 |
| 2021-12-27 | $39.82 | $40.27 | $39.82 | $40.15 | $39.76 | 31,638 |
| 2021-12-23 | $39.41 | $39.80 | $39.41 | $39.77 | $39.39 | 10,032 |
| 2021-12-22 | $38.88 | $39.42 | $38.88 | $39.34 | $38.96 | 43,142 |
| 2021-12-21 | $38.58 | $38.74 | $38.36 | $38.74 | $38.37 | 28,223 |
| 2021-12-20 | $38.21 | $38.31 | $38.04 | $38.30 | $37.93 | 39,302 |
| 2021-12-17 | $38.64 | $38.75 | $38.52 | $38.52 | $37.92 | 16,159 |
| 2021-12-16 | $39.66 | $39.66 | $39.04 | $39.15 | $38.54 | 71,691 |
| 2021-12-15 | $38.82 | $39.54 | $38.70 | $39.54 | $38.92 | 41,446 |
| 2021-12-14 | $38.87 | $38.87 | $38.31 | $38.49 | $37.89 | 9,987 |
| 2021-12-13 | $39.64 | $39.70 | $39.32 | $39.32 | $38.70 | 10,742 |
| 2021-12-10 | $39.55 | $39.55 | $39.34 | $39.45 | $38.83 | 14,648 |
| 2021-12-09 | $39.67 | $39.79 | $39.62 | $39.73 | $39.11 | 21,601 |
| 2021-12-08 | $39.83 | $39.96 | $39.76 | $39.90 | $39.27 | 15,303 |
| 2021-12-07 | $39.41 | $39.87 | $39.39 | $39.79 | $39.17 | 32,931 |
| 2021-12-06 | $38.50 | $38.50 | $38.15 | $38.39 | $37.79 | 30,055 |
| 2021-12-03 | $39.18 | $39.23 | $38.40 | $38.57 | $37.97 | 51,280 |
| 2021-12-02 | $38.68 | $39.00 | $38.68 | $38.86 | $38.25 | 33,401 |
| 2021-12-01 | $39.64 | $39.83 | $38.97 | $38.97 | $38.36 | 129,687 |
| 2021-11-30 | $39.82 | $40.03 | $39.14 | $39.56 | $38.94 | 20,102 |
| 2021-11-29 | $39.52 | $39.80 | $39.38 | $39.72 | $39.09 | 52,781 |
| 2021-11-26 | $39.40 | $39.46 | $38.94 | $39.12 | $38.51 | 17,324 |
| 2021-11-24 | $38.83 | $39.27 | $38.69 | $39.17 | $38.56 | 19,392 |
| 2021-11-23 | $39.83 | $39.99 | $39.36 | $39.59 | $38.97 | 98,693 |
| 2021-11-22 | $40.87 | $40.96 | $40.41 | $40.41 | $39.78 | 53,547 |
| 2021-11-19 | $41.15 | $41.21 | $41.00 | $41.05 | $40.41 | 19,517 |
| 2021-11-18 | $40.96 | $41.04 | $40.80 | $41.04 | $40.40 | 21,236 |
| 2021-11-17 | $40.96 | $41.05 | $40.84 | $41.05 | $40.41 | 4,513 |
| 2021-11-16 | $40.77 | $40.99 | $40.75 | $40.99 | $40.35 | 7,595 |
| 2021-11-15 | $41.15 | $41.18 | $40.94 | $40.96 | $40.32 | 4,921 |
| 2021-11-12 | $40.99 | $41.04 | $40.83 | $40.96 | $40.31 | 5,843 |
| 2021-11-11 | $40.65 | $40.70 | $40.56 | $40.65 | $40.01 | 6,294 |
| 2021-11-10 | $40.67 | $40.71 | $40.07 | $40.17 | $39.54 | 15,391 |
| 2021-11-09 | $41.43 | $41.43 | $41.18 | $41.28 | $40.63 | 8,849 |
| 2021-11-08 | $41.17 | $41.25 | $41.09 | $41.18 | $40.53 | 9,904 |
| 2021-11-05 | $41.05 | $41.08 | $40.88 | $40.97 | $40.33 | 9,931 |
| 2021-11-04 | $41.06 | $41.33 | $41.04 | $41.24 | $40.59 | 16,044 |
| 2021-11-03 | $40.59 | $41.10 | $40.54 | $41.04 | $40.39 | 15,162 |
| 2021-11-02 | $40.48 | $40.59 | $40.44 | $40.49 | $39.85 | 6,029 |
| 2021-11-01 | $40.42 | $40.49 | $40.24 | $40.40 | $39.77 | 302,202 |
| 2021-10-29 | $40.07 | $40.16 | $39.96 | $40.12 | $39.49 | 12,113 |
| 2021-10-28 | $40.09 | $40.47 | $40.09 | $40.39 | $39.76 | 13,530 |
| 2021-10-27 | $39.92 | $39.94 | $39.73 | $39.77 | $39.15 | 169,422 |
| 2021-10-26 | $39.92 | $39.95 | $39.72 | $39.79 | $39.17 | 14,712 |
| 2021-10-25 | $39.74 | $39.82 | $39.63 | $39.73 | $39.11 | 12,508 |
| 2021-10-22 | $39.79 | $39.99 | $39.78 | $39.87 | $39.25 | 17,224 |
| 2021-10-21 | $39.25 | $39.46 | $39.25 | $39.41 | $38.79 | 10,168 |
| 2021-10-20 | $39.42 | $39.42 | $39.25 | $39.37 | $38.75 | 5,335 |
| 2021-10-19 | $39.18 | $39.38 | $39.18 | $39.25 | $38.64 | 13,715 |
| 2021-10-18 | $38.66 | $38.93 | $38.56 | $38.93 | $38.32 | 19,929 |
| 2021-10-15 | $38.65 | $38.88 | $38.65 | $38.83 | $38.22 | 6,934 |
| 2021-10-14 | $38.36 | $38.51 | $38.27 | $38.46 | $37.86 | 17,814 |
| 2021-10-13 | $37.58 | $37.92 | $37.58 | $37.88 | $37.29 | 18,619 |
| 2021-10-12 | $37.02 | $37.02 | $36.88 | $36.96 | $36.38 | 15,079 |
| 2021-10-11 | $36.76 | $36.93 | $36.70 | $36.70 | $36.12 | 17,481 |
| 2021-10-08 | $37.25 | $37.25 | $36.92 | $36.99 | $36.41 | 10,890 |
| 2021-10-07 | $37.02 | $37.40 | $37.02 | $37.27 | $36.69 | 10,738 |
| 2021-10-06 | $36.73 | $37.06 | $36.71 | $37.04 | $36.46 | 13,608 |
| 2021-10-05 | $37.28 | $37.55 | $37.24 | $37.50 | $36.91 | 17,106 |
| 2021-10-04 | $37.54 | $37.57 | $36.95 | $37.08 | $36.50 | 12,502 |
| 2021-10-01 | $37.79 | $38.42 | $37.46 | $37.83 | $37.24 | 331,264 |
| 2021-09-30 | $37.98 | $38.03 | $37.85 | $37.97 | $37.37 | 10,277 |
| 2021-09-29 | $38.43 | $38.46 | $37.86 | $37.91 | $37.32 | 10,150 |
| 2021-09-28 | $38.53 | $38.53 | $38.19 | $38.25 | $37.65 | 29,854 |
| 2021-09-27 | $40.00 | $40.00 | $39.58 | $39.63 | $39.01 | 24,725 |
| 2021-09-24 | $40.72 | $40.75 | $40.59 | $40.66 | $40.02 | 14,955 |
| 2021-09-23 | $41.33 | $41.60 | $41.33 | $41.50 | $40.85 | 6,891 |
| 2021-09-22 | $40.77 | $41.14 | $40.77 | $40.93 | $40.28 | 8,596 |
| 2021-09-21 | $40.71 | $40.93 | $40.69 | $40.80 | $40.16 | 8,067 |
| 2021-09-20 | $40.11 | $43.09 | $37.84 | $40.14 | $39.51 | 28,638 |
| 2021-09-17 | $41.46 | $41.59 | $41.00 | $41.12 | $40.41 | 21,548 |
| 2021-09-16 | $41.55 | $41.74 | $41.46 | $41.74 | $41.02 | 6,409 |
| 2021-09-15 | $41.60 | $41.75 | $41.47 | $41.75 | $41.03 | 15,814 |
| 2021-09-14 | $41.79 | $41.93 | $41.64 | $41.64 | $40.92 | 13,968 |
| 2021-09-13 | $41.83 | $41.83 | $41.36 | $41.48 | $40.76 | 18,759 |
| 2021-09-10 | $42.04 | $42.04 | $41.66 | $41.80 | $41.08 | 16,601 |
| 2021-09-09 | $41.71 | $41.86 | $41.58 | $41.66 | $40.94 | 10,862 |
| 2021-09-08 | $41.80 | $41.84 | $41.52 | $41.70 | $40.98 | 19,978 |
| 2021-09-07 | $42.12 | $42.17 | $41.99 | $41.99 | $41.26 | 9,739 |
| 2021-09-03 | $41.85 | $42.13 | $41.85 | $42.01 | $41.28 | 13,392 |
| 2021-09-02 | $41.91 | $42.26 | $41.65 | $42.04 | $41.31 | 19,585 |
| 2021-09-01 | $41.39 | $41.71 | $41.39 | $41.53 | $40.81 | 262,461 |
| 2021-08-31 | $41.41 | $41.46 | $41.30 | $41.36 | $40.64 | 61,454 |
| 2021-08-30 | $41.29 | $41.48 | $41.29 | $41.43 | $40.71 | 31,025 |
| 2021-08-27 | $40.80 | $41.28 | $40.80 | $41.26 | $40.55 | 44,068 |
| 2021-08-26 | $40.80 | $40.82 | $40.62 | $40.74 | $40.04 | 16,377 |
| 2021-08-25 | $40.82 | $40.95 | $40.72 | $40.86 | $40.15 | 11,391 |
| 2021-08-24 | $40.86 | $41.18 | $40.71 | $40.91 | $40.20 | 20,422 |
| 2021-08-23 | $40.54 | $40.79 | $40.54 | $40.67 | $39.97 | 12,981 |
| 2021-08-20 | $40.03 | $40.36 | $40.03 | $40.36 | $39.66 | 6,535 |
| 2021-08-19 | $39.62 | $40.01 | $39.62 | $39.97 | $39.28 | 17,238 |
| 2021-08-18 | $40.41 | $40.52 | $40.32 | $40.32 | $39.62 | 5,993 |
| 2021-08-17 | $40.32 | $40.42 | $40.11 | $40.21 | $39.52 | 76,316 |
| 2021-08-16 | $40.43 | $40.62 | $40.33 | $40.53 | $39.83 | 39,406 |
| 2021-08-13 | $40.61 | $40.70 | $40.56 | $40.65 | $39.94 | 123,604 |
| 2021-08-12 | $40.23 | $40.50 | $40.23 | $40.35 | $39.65 | 15,450 |
| 2021-08-11 | $40.21 | $40.29 | $40.13 | $40.24 | $39.54 | 15,392 |
| 2021-08-10 | $40.21 | $40.29 | $40.03 | $40.16 | $39.47 | 36,944 |
| 2021-08-09 | $40.08 | $40.20 | $40.06 | $40.09 | $39.40 | 36,620 |
| 2021-08-06 | $40.37 | $40.37 | $40.05 | $40.19 | $39.49 | 38,016 |
| 2021-08-05 | $40.64 | $40.74 | $40.56 | $40.74 | $40.04 | 183,262 |
| 2021-08-04 | $40.54 | $40.60 | $40.34 | $40.36 | $39.66 | 26,774 |
| 2021-08-03 | $40.10 | $40.13 | $39.91 | $40.13 | $39.44 | 8,963 |
| 2021-08-02 | $40.04 | $40.15 | $39.88 | $39.93 | $39.24 | 201,055 |
| 2021-07-30 | $39.76 | $39.84 | $39.57 | $39.57 | $38.89 | 6,620 |
| 2021-07-29 | $39.62 | $39.82 | $39.62 | $39.76 | $39.07 | 4,797 |
| 2021-07-28 | $39.28 | $39.68 | $39.28 | $39.59 | $38.91 | 24,776 |
| 2021-07-27 | $39.31 | $39.37 | $39.06 | $39.16 | $38.48 | 83,812 |
| 2021-07-26 | $39.32 | $39.42 | $39.22 | $39.38 | $38.69 | 26,081 |
| 2021-07-23 | $39.24 | $39.43 | $39.23 | $39.36 | $38.68 | 9,503 |
| 2021-07-22 | $38.99 | $39.09 | $38.89 | $39.05 | $38.37 | 29,470 |
| 2021-07-21 | $38.36 | $38.53 | $38.32 | $38.49 | $37.82 | 9,622 |
| 2021-07-20 | $37.76 | $38.17 | $37.76 | $38.05 | $37.39 | 43,541 |
| 2021-07-19 | $37.79 | $37.79 | $37.63 | $37.78 | $37.13 | 27,625 |
| 2021-07-16 | $38.51 | $38.53 | $38.25 | $38.25 | $37.59 | 26,947 |
| 2021-07-15 | $38.52 | $38.60 | $38.32 | $38.49 | $37.82 | 17,133 |
| 2021-07-14 | $38.78 | $38.79 | $38.62 | $38.70 | $38.03 | 14,980 |
| 2021-07-13 | $38.60 | $38.78 | $38.58 | $38.66 | $37.99 | 12,084 |
| 2021-07-12 | $38.73 | $38.91 | $38.69 | $38.80 | $38.13 | 76,674 |
| 2021-07-09 | $38.23 | $38.55 | $38.23 | $38.40 | $37.74 | 8,403 |
| 2021-07-08 | $37.96 | $38.11 | $37.84 | $38.01 | $37.35 | 27,407 |
| 2021-07-07 | $38.54 | $38.62 | $38.39 | $38.52 | $37.85 | 54,512 |
| 2021-07-06 | $38.23 | $38.23 | $38.01 | $38.13 | $37.47 | 37,805 |
| 2021-07-02 | $37.88 | $38.09 | $37.86 | $38.04 | $37.38 | 12,066 |
| 2021-07-01 | $37.63 | $37.90 | $37.55 | $37.86 | $37.21 | 237,228 |
| 2021-06-30 | $37.71 | $37.84 | $37.46 | $37.70 | $37.05 | 34,080 |
| 2021-06-29 | $37.90 | $37.97 | $37.84 | $37.95 | $37.29 | 31,418 |
| 2021-06-28 | $37.88 | $37.88 | $37.69 | $37.75 | $37.10 | 4,973 |
| 2021-06-25 | $37.88 | $38.07 | $37.81 | $37.94 | $37.28 | 6,962 |
| 2021-06-24 | $37.79 | $37.85 | $37.68 | $37.77 | $37.12 | 5,223 |
| 2021-06-23 | $37.51 | $37.57 | $37.36 | $37.49 | $36.84 | 7,697 |
| 2021-06-22 | $37.26 | $37.65 | $37.26 | $37.65 | $37.00 | 5,277 |
| 2021-06-21 | $37.11 | $37.34 | $37.07 | $37.30 | $36.65 | 6,047 |
| 2021-06-18 | $37.14 | $37.29 | $36.86 | $36.86 | $36.13 | 25,859 |
| 2021-06-17 | $37.27 | $37.49 | $37.27 | $37.35 | $36.61 | 9,966 |
| 2021-06-16 | $38.02 | $38.18 | $37.61 | $37.83 | $37.08 | 70,997 |
| 2021-06-15 | $38.27 | $38.27 | $38.04 | $38.14 | $37.38 | 7,299 |
| 2021-06-14 | $38.13 | $38.22 | $38.12 | $38.19 | $37.42 | 4,530 |
| 2021-06-11 | $38.06 | $38.13 | $37.91 | $38.09 | $37.33 | 6,787 |
| 2021-06-10 | $37.69 | $37.99 | $37.69 | $37.86 | $37.11 | 10,650 |
| 2021-06-09 | $37.90 | $37.90 | $37.70 | $37.72 | $36.97 | 3,599 |
| 2021-06-08 | $37.96 | $38.00 | $37.81 | $37.92 | $37.16 | 10,763 |
| 2021-06-07 | $37.76 | $37.78 | $37.65 | $37.72 | $36.97 | 11,605 |
| 2021-06-04 | $37.69 | $37.81 | $37.68 | $37.81 | $37.06 | 6,052 |
| 2021-06-03 | $37.47 | $37.51 | $37.34 | $37.47 | $36.72 | 11,479 |
| 2021-06-02 | $37.60 | $37.75 | $37.49 | $37.62 | $36.87 | 16,806 |
| 2021-06-01 | $37.81 | $37.93 | $37.62 | $37.62 | $36.87 | 308,305 |
| 2021-05-28 | $37.32 | $37.55 | $37.27 | $37.36 | $36.62 | 13,890 |
| 2021-05-27 | $37.14 | $37.31 | $37.08 | $37.23 | $36.49 | 7,735 |
| 2021-05-26 | $37.00 | $37.05 | $36.85 | $36.98 | $36.24 | 12,564 |
| 2021-05-25 | $37.04 | $37.15 | $36.91 | $36.99 | $36.25 | 2,774 |
| 2021-05-24 | $36.66 | $36.84 | $36.64 | $36.72 | $35.99 | 3,808 |
| 2021-05-21 | $36.53 | $36.65 | $36.29 | $36.40 | $35.67 | 36,103 |
| 2021-05-20 | $36.04 | $36.58 | $36.04 | $36.58 | $35.85 | 14,027 |
| 2021-05-19 | $35.35 | $35.73 | $35.35 | $35.57 | $34.86 | 9,951 |
| 2021-05-18 | $36.05 | $36.10 | $35.94 | $35.99 | $35.27 | 27,032 |
| 2021-05-17 | $35.68 | $35.68 | $35.56 | $35.61 | $34.90 | 6,931 |
| 2021-05-14 | $35.70 | $35.90 | $35.63 | $35.89 | $35.17 | 40,612 |
| 2021-05-13 | $35.18 | $35.50 | $35.16 | $35.50 | $34.79 | 15,798 |
| 2021-05-12 | $35.82 | $35.82 | $35.11 | $35.27 | $34.57 | 204,271 |
| 2021-05-11 | $35.82 | $36.10 | $35.80 | $36.02 | $35.30 | 10,030 |
| 2021-05-10 | $37.10 | $37.10 | $36.69 | $36.70 | $35.97 | 5,839 |
| 2021-05-07 | $36.90 | $37.08 | $36.90 | $37.04 | $36.30 | 41,504 |
| 2021-05-06 | $36.28 | $36.49 | $36.14 | $36.42 | $35.70 | 13,068 |
| 2021-05-05 | $36.31 | $36.47 | $36.26 | $36.44 | $35.71 | 8,606 |
| 2021-05-04 | $35.93 | $35.93 | $35.64 | $35.73 | $35.02 | 418,244 |
| 2021-05-03 | $36.34 | $36.63 | $36.34 | $36.53 | $35.80 | 63,433 |
| 2021-04-30 | $36.11 | $36.17 | $36.01 | $36.13 | $35.41 | 5,627 |
| 2021-04-29 | $36.93 | $36.93 | $36.54 | $36.71 | $35.98 | 19,013 |
| 2021-04-28 | $36.61 | $39.17 | $36.32 | $36.77 | $36.04 | 24,955 |
| 2021-04-27 | $36.67 | $36.88 | $36.58 | $36.75 | $36.02 | 52,315 |
| 2021-04-26 | $36.59 | $36.69 | $36.53 | $36.66 | $35.93 | 8,993 |
| 2021-04-23 | $36.30 | $36.59 | $36.30 | $36.55 | $35.82 | 11,098 |
| 2021-04-22 | $36.31 | $36.31 | $36.04 | $36.07 | $35.35 | 9,279 |
| 2021-04-21 | $35.89 | $36.12 | $35.84 | $36.12 | $35.40 | 5,163 |
| 2021-04-20 | $36.08 | $36.08 | $35.70 | $35.80 | $35.09 | 8,907 |
| 2021-04-19 | $36.54 | $36.61 | $36.26 | $36.34 | $35.62 | 14,135 |
| 2021-04-16 | $36.22 | $36.48 | $36.22 | $36.47 | $35.74 | 32,966 |
| 2021-04-15 | $36.03 | $36.17 | $34.75 | $36.10 | $35.38 | 12,555 |
| 2021-04-14 | $35.96 | $36.04 | $35.83 | $35.90 | $35.18 | 26,835 |
| 2021-04-13 | $35.81 | $36.01 | $35.75 | $35.94 | $35.22 | 9,873 |
| 2021-04-12 | $35.62 | $35.62 | $35.48 | $35.57 | $34.86 | 12,839 |
| 2021-04-09 | $35.64 | $35.94 | $35.61 | $35.84 | $35.13 | 7,150 |
| 2021-04-08 | $35.44 | $35.64 | $35.41 | $35.64 | $34.93 | 18,804 |
| 2021-04-07 | $34.97 | $35.15 | $34.93 | $35.11 | $34.41 | 23,880 |
| 2021-04-06 | $35.05 | $35.16 | $35.00 | $35.10 | $34.40 | 75,940 |
| 2021-04-05 | $34.95 | $35.25 | $34.95 | $35.19 | $34.49 | 55,030 |
| 2021-04-01 | $34.53 | $34.74 | $34.43 | $34.74 | $34.05 | 267,331 |
| 2021-03-31 | $33.90 | $34.06 | $33.72 | $33.96 | $33.28 | 9,317 |
| 2021-03-30 | $33.77 | $33.89 | $33.67 | $33.80 | $33.12 | 38,975 |
| 2021-03-29 | $33.95 | $34.09 | $33.81 | $33.89 | $33.21 | 27,194 |
| 2021-03-26 | $33.73 | $34.15 | $33.73 | $34.15 | $33.47 | 42,076 |
| 2021-03-25 | $33.36 | $33.58 | $33.27 | $33.51 | $32.84 | 7,553 |
| 2021-03-24 | $33.77 | $33.80 | $33.59 | $33.59 | $32.92 | 9,086 |
| 2021-03-23 | $33.79 | $33.93 | $33.56 | $33.58 | $32.91 | 9,879 |
| 2021-03-22 | $33.83 | $33.99 | $33.72 | $33.86 | $33.19 | 6,320 |
| 2021-03-19 | $33.66 | $33.83 | $33.59 | $33.79 | $33.11 | 17,514 |
| 2021-03-18 | $33.80 | $34.00 | $33.66 | $33.66 | $32.99 | 9,584 |
| 2021-03-17 | $33.78 | $34.10 | $33.78 | $34.10 | $33.42 | 5,240 |
| 2021-03-16 | $34.01 | $34.16 | $33.96 | $33.96 | $33.28 | 11,359 |
| 2021-03-15 | $33.62 | $33.63 | $33.51 | $33.59 | $32.92 | 6,439 |
| 2021-03-12 | $33.37 | $33.75 | $33.37 | $33.75 | $33.08 | 9,497 |
| 2021-03-11 | $33.58 | $33.73 | $33.52 | $33.73 | $33.06 | 21,927 |
| 2021-03-10 | $33.30 | $33.30 | $33.08 | $33.19 | $32.53 | 11,410 |
| 2021-03-09 | $32.93 | $33.13 | $32.92 | $33.06 | $32.40 | 62,918 |
| 2021-03-08 | $32.41 | $32.58 | $32.30 | $32.30 | $31.65 | 15,996 |
| 2021-03-05 | $32.54 | $32.67 | $32.21 | $32.67 | $32.02 | 13,093 |
| 2021-03-04 | $33.08 | $33.08 | $32.45 | $32.66 | $32.01 | 24,978 |
| 2021-03-03 | $33.60 | $33.61 | $33.24 | $33.34 | $32.68 | 58,607 |
| 2021-03-02 | $33.90 | $33.92 | $33.78 | $33.88 | $33.20 | 9,124 |
| 2021-03-01 | $33.61 | $33.91 | $33.52 | $33.91 | $33.23 | 21,843 |
| 2021-02-26 | $33.56 | $33.56 | $33.20 | $33.20 | $32.54 | 11,119 |
| 2021-02-25 | $34.29 | $34.33 | $33.68 | $33.74 | $33.07 | 22,665 |
| 2021-02-24 | $33.96 | $34.21 | $33.78 | $34.19 | $33.50 | 14,567 |
| 2021-02-23 | $34.17 | $34.40 | $34.01 | $34.33 | $33.64 | 66,881 |
| 2021-02-22 | $34.74 | $34.78 | $34.38 | $34.38 | $33.69 | 8,666 |
| 2021-02-19 | $34.97 | $35.07 | $34.88 | $34.98 | $34.28 | 6,711 |
| 2021-02-18 | $34.65 | $34.79 | $34.48 | $34.75 | $34.05 | 14,593 |
| 2021-02-17 | $34.96 | $34.97 | $34.73 | $34.96 | $34.26 | 29,286 |
| 2021-02-16 | $35.54 | $35.58 | $35.35 | $35.50 | $34.79 | 25,490 |
| 2021-02-12 | $35.08 | $35.33 | $35.08 | $35.26 | $34.56 | 21,698 |
| 2021-02-11 | $34.94 | $35.03 | $34.89 | $34.98 | $34.28 | 17,441 |
| 2021-02-10 | $34.76 | $34.76 | $34.51 | $34.63 | $33.93 | 14,547 |
| 2021-02-09 | $34.74 | $34.93 | $34.71 | $34.87 | $34.17 | 16,360 |
| 2021-02-08 | $34.63 | $34.63 | $34.45 | $34.50 | $33.81 | 40,235 |
| 2021-02-05 | $34.34 | $34.44 | $34.31 | $34.40 | $33.71 | 3,882 |
| 2021-02-04 | $34.10 | $34.20 | $34.10 | $34.16 | $33.48 | 24,775 |
| 2021-02-03 | $34.44 | $34.44 | $34.19 | $34.29 | $33.60 | 498,794 |
| 2021-02-02 | $34.22 | $34.46 | $34.21 | $34.46 | $33.77 | 59,453 |
| 2021-02-01 | $33.90 | $34.00 | $33.80 | $33.94 | $33.26 | 339,243 |
| 2021-01-29 | $33.65 | $33.65 | $33.13 | $33.30 | $32.63 | 17,273 |
| 2021-01-28 | $33.87 | $34.20 | $33.87 | $34.05 | $33.37 | 9,762 |
| 2021-01-27 | $33.91 | $34.10 | $33.50 | $33.78 | $33.11 | 25,304 |
| 2021-01-26 | $34.81 | $34.84 | $34.65 | $34.73 | $34.04 | 12,746 |
| 2021-01-25 | $34.69 | $34.77 | $34.47 | $34.77 | $34.08 | 8,344 |
| 2021-01-22 | $34.66 | $34.79 | $34.66 | $34.76 | $34.07 | 16,069 |
| 2021-01-21 | $34.76 | $34.89 | $34.67 | $34.81 | $34.11 | 20,491 |
| 2021-01-20 | $34.43 | $34.65 | $34.43 | $34.62 | $33.93 | 17,178 |
| 2021-01-19 | $34.19 | $34.32 | $34.19 | $34.28 | $33.60 | 22,179 |
| 2021-01-15 | $33.95 | $34.05 | $33.78 | $33.82 | $33.14 | 10,178 |
| 2021-01-14 | $34.30 | $34.52 | $34.29 | $34.35 | $33.67 | 33,559 |
| 2021-01-13 | $34.25 | $34.32 | $34.21 | $34.21 | $33.53 | 28,598 |
| 2021-01-12 | $33.94 | $34.18 | $33.94 | $34.09 | $33.41 | 33,040 |
| 2021-01-11 | $34.00 | $34.22 | $34.00 | $34.06 | $33.37 | 23,026 |
| 2021-01-08 | $34.46 | $34.62 | $34.35 | $34.57 | $33.88 | 69,039 |
| 2021-01-07 | $33.98 | $34.12 | $33.49 | $34.11 | $33.43 | 49,753 |
| 2021-01-06 | $33.94 | $34.29 | $33.89 | $34.11 | $33.43 | 39,000 |
| 2021-01-05 | $34.06 | $34.42 | $34.04 | $34.32 | $33.63 | 18,095 |
| 2021-01-04 | $34.28 | $34.28 | $33.85 | $34.00 | $33.32 | 12,888 |
| 2020-12-31 | $33.80 | $33.98 | $33.76 | $33.80 | $33.12 | 7,898 |
| 2020-12-30 | $34.22 | $34.26 | $33.93 | $34.04 | $33.36 | 33,709 |
| 2020-12-29 | $34.11 | $34.18 | $33.97 | $34.05 | $33.37 | 17,062 |
| 2020-12-28 | $33.67 | $33.76 | $33.50 | $33.51 | $32.84 | 6,243 |
| 2020-12-24 | $33.45 | $33.47 | $33.33 | $33.46 | $32.79 | 14,008 |
| 2020-12-23 | $33.48 | $33.48 | $33.28 | $33.38 | $32.71 | 15,816 |
| 2020-12-22 | $33.20 | $33.37 | $33.06 | $33.35 | $32.68 | 104,845 |
| 2020-12-21 | $32.81 | $33.44 | $32.75 | $33.27 | $32.61 | 36,732 |
| 2020-12-18 | $33.68 | $33.71 | $33.52 | $33.55 | $32.88 | 83,259 |
| 2020-12-17 | $33.72 | $33.89 | $33.70 | $33.71 | $33.04 | 56,956 |
| 2020-12-16 | $33.29 | $33.56 | $33.28 | $33.42 | $32.75 | 39,217 |
| 2020-12-15 | $33.09 | $33.27 | $33.02 | $33.17 | $32.51 | 8,359 |
| 2020-12-14 | $33.13 | $33.20 | $33.05 | $33.06 | $32.40 | 47,902 |
| 2020-12-11 | $32.97 | $33.03 | $32.83 | $32.94 | $32.28 | 39,659 |
| 2020-12-10 | $33.02 | $33.18 | $33.01 | $33.08 | $32.42 | 36,203 |
| 2020-12-09 | $33.08 | $33.11 | $32.84 | $33.06 | $32.40 | 21,361 |
| 2020-12-08 | $32.88 | $33.06 | $32.88 | $32.99 | $32.33 | 16,565 |
| 2020-12-07 | $32.78 | $32.94 | $32.77 | $32.77 | $32.12 | 46,458 |
| 2020-12-04 | $32.83 | $32.90 | $32.72 | $32.82 | $32.16 | 67,768 |
| 2020-12-03 | $32.65 | $32.86 | $32.59 | $32.59 | $31.94 | 46,365 |
| 2020-12-02 | $32.54 | $32.70 | $32.53 | $32.68 | $32.03 | 75,384 |
| 2020-12-01 | $32.55 | $32.74 | $32.47 | $32.69 | $32.04 | 1,004,441 |
| 2020-11-30 | $32.54 | $32.63 | $32.09 | $32.25 | $31.61 | 78,736 |
| 2020-11-27 | $32.01 | $32.37 | $32.01 | $32.30 | $31.66 | 17,515 |
| 2020-11-25 | $31.67 | $31.87 | $31.67 | $31.82 | $31.18 | 69,180 |
| 2020-11-24 | $31.82 | $31.85 | $31.74 | $31.85 | $31.22 | 10,337 |
| 2020-11-23 | $32.33 | $32.33 | $31.98 | $32.09 | $31.45 | 15,447 |
| 2020-11-20 | $32.24 | $32.44 | $32.24 | $32.40 | $31.75 | 9,702 |
| 2020-11-19 | $32.02 | $32.28 | $32.00 | $32.28 | $31.64 | 11,108 |
| 2020-11-18 | $32.15 | $32.16 | $31.87 | $31.87 | $31.23 | 16,151 |
| 2020-11-17 | $32.15 | $32.22 | $32.13 | $32.17 | $31.53 | 7,179 |
| 2020-11-16 | $32.34 | $32.42 | $32.11 | $32.27 | $31.63 | 13,461 |
| 2020-11-13 | $32.09 | $32.19 | $32.05 | $32.19 | $31.55 | 3,275 |
| 2020-11-12 | $32.02 | $32.13 | $31.79 | $31.85 | $31.21 | 17,015 |
| 2020-11-11 | $32.03 | $32.28 | $32.03 | $32.22 | $31.58 | 35,386 |
| 2020-11-10 | $31.94 | $31.96 | $31.75 | $31.75 | $31.12 | 10,485 |
| 2020-11-09 | $33.08 | $33.08 | $32.35 | $32.44 | $31.79 | 17,855 |
| 2020-11-06 | $32.45 | $32.64 | $32.35 | $32.59 | $31.94 | 16,598 |
| 2020-11-05 | $32.39 | $32.44 | $32.22 | $32.44 | $31.79 | 17,686 |
| 2020-11-04 | $31.07 | $31.69 | $31.07 | $31.49 | $30.86 | 12,117 |
| 2020-11-03 | $30.55 | $30.86 | $30.55 | $30.82 | $30.21 | 24,418 |
| 2020-11-02 | $30.00 | $30.05 | $29.73 | $29.95 | $29.35 | 272,558 |
| 2020-10-30 | $29.71 | $29.80 | $29.64 | $29.78 | $29.19 | 90,492 |
| 2020-10-29 | $29.96 | $30.12 | $29.81 | $30.01 | $29.41 | 14,816 |
| 2020-10-28 | $29.97 | $30.00 | $29.75 | $29.75 | $29.16 | 11,794 |
| 2020-10-27 | $30.75 | $30.76 | $30.51 | $30.55 | $29.94 | 64,748 |
| 2020-10-26 | $30.94 | $31.01 | $30.51 | $30.65 | $30.04 | 47,895 |
| 2020-10-23 | $31.53 | $31.55 | $31.37 | $31.48 | $30.85 | 7,713 |
| 2020-10-22 | $31.58 | $31.61 | $31.35 | $31.56 | $30.92 | 35,393 |
| 2020-10-21 | $31.90 | $31.94 | $31.63 | $31.63 | $31.00 | 9,214 |
| 2020-10-20 | $31.90 | $32.06 | $31.81 | $31.86 | $31.23 | 14,702 |
| 2020-10-19 | $31.98 | $32.06 | $31.67 | $31.74 | $31.11 | 41,836 |
| 2020-10-16 | $31.91 | $32.05 | $31.75 | $31.75 | $31.12 | 11,767 |
| 2020-10-15 | $31.55 | $31.79 | $31.51 | $31.79 | $31.15 | 6,633 |
| 2020-10-14 | $32.33 | $32.33 | $32.06 | $32.10 | $31.46 | 10,515 |
| 2020-10-13 | $32.22 | $32.24 | $32.06 | $32.20 | $31.55 | 16,362 |
| 2020-10-12 | $32.39 | $32.56 | $32.35 | $32.43 | $31.78 | 8,827 |
| 2020-10-09 | $32.08 | $32.25 | $32.08 | $32.18 | $31.53 | 19,465 |
| 2020-10-08 | $31.76 | $31.78 | $31.67 | $31.78 | $31.14 | 7,286 |
| 2020-10-07 | $31.44 | $31.57 | $31.42 | $31.52 | $30.89 | 7,412 |
| 2020-10-06 | $31.57 | $31.60 | $31.14 | $31.18 | $30.56 | 46,233 |
| 2020-10-05 | $31.55 | $31.82 | $31.55 | $31.82 | $31.19 | 23,139 |
| 2020-10-02 | $31.06 | $31.41 | $31.06 | $31.30 | $30.67 | 28,514 |
| 2020-10-01 | $31.31 | $31.69 | $31.27 | $31.55 | $30.91 | 154,082 |
| 2020-09-30 | $31.09 | $31.21 | $30.92 | $31.02 | $30.40 | 16,559 |
| 2020-09-29 | $31.11 | $31.25 | $31.03 | $31.16 | $30.54 | 10,698 |
| 2020-09-28 | $31.01 | $31.03 | $30.83 | $30.97 | $30.35 | 18,541 |
| 2020-09-25 | $30.35 | $30.73 | $30.19 | $30.73 | $30.11 | 15,520 |
| 2020-09-24 | $30.39 | $30.70 | $30.23 | $30.51 | $29.90 | 58,269 |
| 2020-09-23 | $30.75 | $30.84 | $30.40 | $30.44 | $29.83 | 10,794 |
| 2020-09-22 | $30.55 | $30.60 | $30.30 | $30.59 | $29.98 | 9,567 |
| 2020-09-21 | $30.47 | $30.72 | $29.89 | $30.68 | $30.07 | 13,229 |
| 2020-09-18 | $31.29 | $31.30 | $31.08 | $31.15 | $30.51 | 13,487 |
| 2020-09-17 | $30.91 | $31.20 | $30.91 | $31.20 | $30.55 | 11,789 |
| 2020-09-16 | $31.26 | $31.35 | $31.09 | $31.09 | $30.46 | 36,926 |
| 2020-09-15 | $31.05 | $31.08 | $30.97 | $30.97 | $30.34 | 5,485 |
| 2020-09-14 | $30.73 | $30.84 | $30.68 | $30.72 | $30.09 | 15,957 |
| 2020-09-11 | $30.53 | $30.59 | $30.38 | $30.45 | $29.82 | 9,900 |
| 2020-09-10 | $30.66 | $30.66 | $30.12 | $30.12 | $29.50 | 21,497 |
| 2020-09-09 | $30.38 | $30.66 | $30.38 | $30.56 | $29.94 | 19,351 |
| 2020-09-08 | $29.67 | $30.15 | $29.67 | $29.86 | $29.25 | 8,145 |
| 2020-09-04 | $30.24 | $30.27 | $29.76 | $30.27 | $29.65 | 8,693 |
| 2020-09-03 | $31.13 | $31.13 | $30.32 | $30.42 | $29.80 | 8,950 |
| 2020-09-02 | $31.17 | $31.32 | $31.02 | $31.27 | $30.63 | 50,493 |
| 2020-09-01 | $30.80 | $30.88 | $30.72 | $30.79 | $30.16 | 203,928 |
| 2020-08-31 | $30.91 | $30.99 | $30.78 | $30.80 | $30.17 | 32,310 |
| 2020-08-28 | $30.93 | $30.93 | $30.75 | $30.92 | $30.28 | 29,140 |
| 2020-08-27 | $31.24 | $31.25 | $30.84 | $30.91 | $30.27 | 124,670 |
| 2020-08-26 | $30.87 | $31.07 | $30.87 | $31.06 | $30.42 | 14,840 |
| 2020-08-25 | $30.73 | $30.75 | $30.61 | $30.72 | $30.08 | 11,549 |
| 2020-08-24 | $30.89 | $30.89 | $30.60 | $30.70 | $30.07 | 10,334 |
| 2020-08-21 | $30.36 | $30.55 | $30.33 | $30.51 | $29.88 | 33,994 |
| 2020-08-20 | $30.50 | $30.68 | $30.50 | $30.68 | $30.05 | 18,663 |
| 2020-08-19 | $30.97 | $30.99 | $30.62 | $30.62 | $29.99 | 16,249 |
| 2020-08-18 | $30.72 | $30.84 | $30.61 | $30.69 | $30.06 | 75,765 |
| 2020-08-17 | $30.58 | $30.66 | $30.53 | $30.60 | $29.97 | 9,692 |
| 2020-08-14 | $30.31 | $30.40 | $30.19 | $30.25 | $29.63 | 19,482 |
| 2020-08-13 | $30.51 | $30.57 | $30.36 | $30.42 | $29.79 | 27,339 |
| 2020-08-12 | $30.11 | $30.43 | $30.11 | $30.38 | $29.76 | 80,439 |
| 2020-08-11 | $30.03 | $30.16 | $29.76 | $29.81 | $29.20 | 74,616 |
| 2020-08-10 | $29.87 | $29.89 | $29.74 | $29.83 | $29.21 | 27,129 |
| 2020-08-07 | $29.86 | $29.97 | $29.75 | $29.91 | $29.30 | 20,081 |
| 2020-08-06 | $29.93 | $30.12 | $29.83 | $30.01 | $29.39 | 37,413 |
| 2020-08-05 | $29.85 | $30.01 | $29.85 | $29.87 | $29.26 | 10,823 |
| 2020-08-04 | $29.41 | $29.59 | $29.41 | $29.56 | $28.95 | 32,994 |
| 2020-08-03 | $29.40 | $29.66 | $29.40 | $29.61 | $29.00 | 10,628 |
| 2020-07-31 | $29.56 | $29.56 | $28.93 | $29.08 | $28.48 | 8,719 |
| 2020-07-30 | $29.35 | $29.64 | $29.11 | $29.60 | $28.99 | 8,740 |
| 2020-07-29 | $29.70 | $29.92 | $29.66 | $29.83 | $29.22 | 14,924 |
| 2020-07-28 | $29.50 | $29.73 | $29.50 | $29.55 | $28.95 | 18,781 |
| 2020-07-27 | $29.66 | $29.74 | $29.64 | $29.72 | $29.10 | 8,372 |
| 2020-07-24 | $29.21 | $29.31 | $29.18 | $29.23 | $28.63 | 52,541 |
| 2020-07-23 | $29.71 | $29.82 | $29.48 | $29.58 | $28.97 | 16,480 |
| 2020-07-22 | $29.58 | $29.75 | $29.58 | $29.75 | $29.13 | 7,075 |
| 2020-07-21 | $29.68 | $29.73 | $29.55 | $29.55 | $28.94 | 5,534 |
| 2020-07-20 | $29.27 | $29.48 | $29.27 | $29.48 | $28.87 | 7,745 |
| 2020-07-17 | $28.96 | $29.08 | $28.93 | $29.08 | $28.48 | 8,080 |
| 2020-07-16 | $28.90 | $28.94 | $28.76 | $28.87 | $28.28 | 14,795 |
| 2020-07-15 | $29.08 | $29.21 | $28.97 | $29.08 | $28.48 | 12,995 |
| 2020-07-14 | $28.41 | $28.81 | $28.35 | $28.72 | $28.13 | 27,701 |
| 2020-07-13 | $28.69 | $28.87 | $28.38 | $28.38 | $27.80 | 8,591 |
| 2020-07-10 | $28.56 | $28.65 | $28.43 | $28.65 | $28.06 | 7,833 |
| 2020-07-09 | $28.60 | $28.64 | $28.31 | $28.42 | $27.84 | 49,863 |
| 2020-07-08 | $28.39 | $28.54 | $28.27 | $28.54 | $27.95 | 16,385 |
| 2020-07-07 | $28.30 | $28.49 | $28.15 | $28.20 | $27.62 | 33,290 |
| 2020-07-06 | $28.37 | $28.50 | $28.37 | $28.44 | $27.86 | 8,141 |
| 2020-07-02 | $28.06 | $28.09 | $27.92 | $27.96 | $27.39 | 14,770 |
| 2020-07-01 | $27.69 | $27.84 | $27.69 | $27.79 | $27.22 | 11,623 |
| 2020-06-30 | $27.46 | $27.65 | $27.42 | $27.62 | $27.05 | 55,790 |
| 2020-06-29 | $27.56 | $27.57 | $27.35 | $27.57 | $27.00 | 17,003 |
| 2020-06-26 | $27.52 | $27.52 | $27.33 | $27.35 | $26.79 | 16,078 |
| 2020-06-25 | $27.31 | $27.62 | $27.30 | $27.62 | $27.05 | 12,452 |
| 2020-06-24 | $27.50 | $27.51 | $27.18 | $27.26 | $26.70 | 14,705 |
| 2020-06-23 | $27.84 | $27.95 | $27.70 | $27.70 | $27.13 | 15,707 |
| 2020-06-22 | $27.55 | $27.75 | $27.25 | $27.68 | $27.11 | 39,056 |
| 2020-06-19 | $27.73 | $27.79 | $27.37 | $27.48 | $26.86 | 31,500 |
| 2020-06-18 | $27.48 | $27.59 | $27.48 | $27.53 | $26.90 | 14,057 |
| 2020-06-17 | $27.58 | $27.60 | $27.37 | $27.48 | $26.86 | 9,411 |
| 2020-06-16 | $27.30 | $27.31 | $26.96 | $27.19 | $26.57 | 19,725 |
| 2020-06-15 | $26.43 | $27.06 | $26.43 | $26.95 | $26.34 | 10,402 |
| 2020-06-12 | $27.02 | $27.02 | $26.46 | $26.74 | $26.13 | 23,613 |
| 2020-06-11 | $27.06 | $27.10 | $26.39 | $26.44 | $25.84 | 66,950 |
| 2020-06-10 | $27.46 | $27.65 | $27.40 | $27.49 | $26.86 | 27,764 |
| 2020-06-09 | $27.10 | $27.37 | $27.10 | $27.28 | $26.66 | 15,616 |
| 2020-06-08 | $27.33 | $27.47 | $27.19 | $27.47 | $26.85 | 158,777 |
| 2020-06-05 | $27.54 | $27.60 | $27.41 | $27.46 | $26.84 | 42,224 |
| 2020-06-04 | $27.44 | $27.64 | $27.42 | $27.47 | $26.85 | 28,146 |
| 2020-06-03 | $27.39 | $27.61 | $27.39 | $27.60 | $26.97 | 32,168 |
| 2020-06-02 | $27.10 | $27.26 | $27.09 | $27.26 | $26.64 | 18,184 |
| 2020-06-01 | $26.89 | $27.13 | $26.89 | $27.12 | $26.50 | 205,269 |
| 2020-05-29 | $26.75 | $26.82 | $26.50 | $26.80 | $26.19 | 10,394 |
| 2020-05-28 | $26.49 | $26.84 | $26.49 | $26.58 | $25.98 | 85,747 |
| 2020-05-27 | $26.37 | $26.37 | $26.00 | $26.31 | $25.71 | 169,003 |
| 2020-05-26 | $26.74 | $26.74 | $26.47 | $26.55 | $25.95 | 67,310 |
| 2020-05-22 | $25.77 | $26.01 | $25.77 | $26.00 | $25.41 | 42,094 |
| 2020-05-21 | $26.04 | $26.05 | $25.89 | $25.90 | $25.31 | 5,020 |
| 2020-05-20 | $26.03 | $26.12 | $26.01 | $26.10 | $25.51 | 13,179 |
| 2020-05-19 | $25.60 | $25.74 | $25.53 | $25.57 | $24.99 | 70,279 |
| 2020-05-18 | $25.43 | $25.82 | $25.38 | $25.80 | $25.21 | 65,196 |
| 2020-05-15 | $24.69 | $24.88 | $24.69 | $24.88 | $24.31 | 27,075 |
| 2020-05-14 | $24.45 | $24.70 | $24.39 | $24.70 | $24.14 | 15,036 |
| 2020-05-13 | $25.10 | $25.10 | $24.71 | $24.87 | $24.30 | 18,659 |
| 2020-05-12 | $25.10 | $25.21 | $24.86 | $24.87 | $24.30 | 9,489 |
| 2020-05-11 | $24.92 | $25.08 | $24.88 | $25.05 | $24.48 | 14,544 |
| 2020-05-08 | $24.91 | $25.10 | $24.91 | $25.02 | $24.45 | 73,427 |
| 2020-05-07 | $24.77 | $24.90 | $24.69 | $24.85 | $24.28 | 104,028 |
| 2020-05-06 | $24.51 | $24.51 | $24.32 | $24.35 | $23.80 | 21,921 |
| 2020-05-05 | $24.44 | $24.44 | $24.21 | $24.29 | $23.74 | 12,566 |
| 2020-05-04 | $24.01 | $24.21 | $24.00 | $24.15 | $23.60 | 16,815 |
| 2020-05-01 | $24.23 | $24.23 | $23.94 | $24.01 | $23.46 | 193,668 |
| 2020-04-30 | $24.70 | $24.71 | $24.37 | $24.53 | $23.97 | 20,184 |
| 2020-04-29 | $24.95 | $25.04 | $24.85 | $24.96 | $24.39 | 93,133 |
| 2020-04-28 | $24.82 | $24.82 | $24.57 | $24.60 | $24.04 | 20,694 |
| 2020-04-27 | $24.41 | $24.56 | $24.38 | $24.49 | $23.93 | 11,279 |
| 2020-04-24 | $24.15 | $24.33 | $24.07 | $24.30 | $23.75 | 11,448 |
| 2020-04-23 | $24.29 | $24.47 | $24.04 | $24.12 | $23.57 | 17,245 |
| 2020-04-22 | $24.23 | $24.32 | $24.16 | $24.23 | $23.68 | 32,424 |
| 2020-04-21 | $24.03 | $24.18 | $23.75 | $23.84 | $23.30 | 20,611 |
| 2020-04-20 | $24.22 | $24.59 | $24.22 | $24.30 | $23.75 | 23,711 |
| 2020-04-17 | $24.26 | $24.61 | $24.16 | $24.45 | $23.89 | 82,099 |
| 2020-04-16 | $23.78 | $23.79 | $23.60 | $23.76 | $23.22 | 21,762 |
| 2020-04-15 | $23.57 | $23.76 | $23.43 | $23.60 | $23.06 | 27,551 |
| 2020-04-14 | $23.96 | $24.19 | $23.96 | $24.15 | $23.60 | 24,221 |
| 2020-04-13 | $23.56 | $23.57 | $23.34 | $23.49 | $22.96 | 27,991 |
| 2020-04-09 | $23.56 | $23.76 | $23.44 | $23.63 | $23.09 | 52,581 |
| 2020-04-08 | $23.09 | $23.34 | $22.92 | $23.21 | $22.68 | 175,451 |
| 2020-04-07 | $23.40 | $23.40 | $22.79 | $22.91 | $22.39 | 26,685 |
| 2020-04-06 | $22.45 | $22.79 | $22.30 | $22.79 | $22.27 | 77,381 |
| 2020-04-03 | $21.93 | $21.97 | $21.60 | $21.78 | $21.28 | 24,928 |
| 2020-04-02 | $21.89 | $22.23 | $21.82 | $22.17 | $21.67 | 22,520 |
| 2020-04-01 | $21.98 | $22.37 | $21.80 | $21.81 | $21.31 | 36,194 |
| 2020-03-31 | $22.65 | $22.91 | $22.46 | $22.65 | $22.13 | 23,463 |
| 2020-03-30 | $22.32 | $22.81 | $22.28 | $22.81 | $22.29 | 26,580 |
| 2020-03-27 | $22.10 | $22.51 | $21.71 | $22.09 | $21.59 | 63,259 |
| 2020-03-26 | $21.81 | $23.16 | $21.81 | $23.06 | $22.54 | 31,843 |
| 2020-03-25 | $21.07 | $22.06 | $20.87 | $21.45 | $20.96 | 95,988 |
| 2020-03-24 | $20.35 | $21.01 | $20.13 | $20.84 | $20.37 | 132,227 |
| 2020-03-23 | $19.60 | $19.60 | $18.95 | $19.05 | $18.62 | 100,333 |
| 2020-03-20 | $20.39 | $20.84 | $19.47 | $19.65 | $19.16 | 176,280 |
| 2020-03-19 | $19.34 | $20.31 | $19.18 | $20.04 | $19.54 | 53,387 |
| 2020-03-18 | $19.38 | $19.98 | $18.78 | $19.12 | $18.64 | 228,285 |
| 2020-03-17 | $20.47 | $21.05 | $20.23 | $20.95 | $20.43 | 141,683 |
| 2020-03-16 | $20.10 | $21.13 | $19.50 | $20.24 | $19.73 | 151,424 |
| 2020-03-13 | $23.18 | $23.23 | $21.58 | $23.11 | $22.53 | 51,500 |
| 2020-03-12 | $22.39 | $22.43 | $20.00 | $21.72 | $21.18 | 126,986 |
| 2020-03-11 | $25.02 | $25.03 | $24.16 | $24.39 | $23.78 | 109,147 |
| 2020-03-10 | $25.96 | $25.99 | $25.16 | $25.89 | $25.24 | 194,355 |
| 2020-03-09 | $25.04 | $25.65 | $24.73 | $24.78 | $24.16 | 89,761 |
| 2020-03-06 | $26.70 | $26.99 | $26.67 | $26.95 | $26.28 | 69,593 |
| 2020-03-05 | $27.42 | $27.66 | $27.24 | $27.31 | $26.63 | 43,703 |
| 2020-03-04 | $27.63 | $28.06 | $27.56 | $28.01 | $27.31 | 167,971 |
| 2020-03-03 | $27.48 | $27.87 | $27.06 | $27.21 | $26.53 | 76,055 |
| 2020-03-02 | $26.78 | $27.23 | $26.56 | $27.14 | $26.46 | 170,292 |
| 2020-02-28 | $26.22 | $26.75 | $26.13 | $26.70 | $26.03 | 132,844 |
| 2020-02-27 | $27.41 | $27.75 | $27.12 | $27.12 | $26.44 | 99,510 |
| 2020-02-26 | $28.06 | $28.31 | $27.88 | $27.92 | $27.22 | 76,015 |
| 2020-02-25 | $28.48 | $28.48 | $27.85 | $27.91 | $27.21 | 38,513 |
| 2020-02-24 | $28.39 | $28.62 | $28.39 | $28.44 | $27.73 | 94,164 |
| 2020-02-21 | $29.68 | $29.72 | $29.59 | $29.68 | $28.94 | 15,308 |
| 2020-02-20 | $29.82 | $29.90 | $29.60 | $29.76 | $29.01 | 18,001 |
| 2020-02-19 | $29.90 | $30.01 | $29.90 | $29.95 | $29.20 | 55,588 |
| 2020-02-18 | $29.69 | $29.77 | $29.66 | $29.68 | $28.94 | 5,719 |
| 2020-02-14 | $30.00 | $30.02 | $29.93 | $29.95 | $29.20 | 13,949 |
| 2020-02-13 | $29.89 | $30.03 | $29.88 | $29.95 | $29.20 | 33,289 |
| 2020-02-12 | $30.03 | $30.11 | $30.00 | $30.04 | $29.29 | 22,941 |
| 2020-02-11 | $29.86 | $29.99 | $29.81 | $29.91 | $29.16 | 14,744 |
| 2020-02-10 | $29.45 | $29.65 | $29.45 | $29.65 | $28.91 | 79,951 |
| 2020-02-07 | $29.55 | $29.61 | $29.44 | $29.48 | $28.74 | 17,788 |
| 2020-02-06 | $29.66 | $29.73 | $29.58 | $29.69 | $28.95 | 17,137 |
| 2020-02-05 | $29.73 | $29.73 | $29.56 | $29.69 | $28.94 | 67,623 |
| 2020-02-04 | $29.42 | $29.54 | $29.33 | $29.50 | $28.76 | 7,194 |
| 2020-02-03 | $29.04 | $29.14 | $29.00 | $29.01 | $28.28 | 28,643 |
| 2020-01-31 | $29.20 | $29.20 | $28.87 | $28.87 | $28.15 | 19,217 |
| 2020-01-30 | $29.16 | $29.36 | $29.11 | $29.34 | $28.61 | 26,494 |
| 2020-01-29 | $29.44 | $29.55 | $29.38 | $29.49 | $28.75 | 26,046 |
| 2020-01-28 | $29.20 | $29.44 | $29.20 | $29.41 | $28.67 | 60,678 |
| 2020-01-27 | $29.18 | $29.39 | $29.11 | $29.13 | $28.40 | 77,787 |
| 2020-01-24 | $29.93 | $30.03 | $29.71 | $29.74 | $29.00 | 72,232 |
| 2020-01-23 | $29.80 | $29.82 | $29.67 | $29.80 | $29.05 | 8,230 |
| 2020-01-22 | $29.93 | $30.03 | $29.88 | $29.91 | $29.16 | 47,916 |
| 2020-01-21 | $29.77 | $29.87 | $29.76 | $29.80 | $29.05 | 31,195 |
| 2020-01-17 | $29.70 | $29.76 | $29.64 | $29.74 | $29.00 | 17,115 |
| 2020-01-16 | $29.46 | $29.59 | $29.46 | $29.55 | $28.81 | 91,480 |
| 2020-01-15 | $29.38 | $29.50 | $29.35 | $29.40 | $28.66 | 38,845 |
| 2020-01-14 | $29.21 | $29.34 | $29.21 | $29.29 | $28.56 | 52,155 |
| 2020-01-13 | $29.09 | $29.20 | $29.05 | $29.18 | $28.45 | 33,889 |
| 2020-01-10 | $29.04 | $29.09 | $28.97 | $28.97 | $28.24 | 49,909 |
| 2020-01-09 | $29.06 | $29.06 | $28.98 | $29.02 | $28.29 | 14,707 |
| 2020-01-08 | $28.86 | $29.03 | $28.86 | $28.99 | $28.26 | 15,755 |
| 2020-01-07 | $28.90 | $28.91 | $28.82 | $28.86 | $28.14 | 8,231 |
| 2020-01-06 | $28.80 | $28.93 | $28.80 | $28.90 | $28.18 | 9,905 |
| 2020-01-03 | $28.76 | $28.90 | $28.75 | $28.78 | $28.06 | 15,787 |
| 2020-01-02 | $28.92 | $29.10 | $28.91 | $29.05 | $28.32 | 34,604 |
| 2019-12-31 | $28.83 | $28.91 | $28.75 | $28.80 | $28.08 | 13,123 |
| 2019-12-30 | $28.90 | $28.99 | $28.86 | $28.86 | $28.14 | 6,377 |
| 2019-12-27 | $29.02 | $29.09 | $29.02 | $29.03 | $28.30 | 23,857 |
| 2019-12-26 | $28.83 | $28.96 | $28.83 | $28.90 | $28.18 | 16,434 |
| 2019-12-24 | $28.73 | $28.82 | $28.71 | $28.76 | $28.04 | 25,342 |
| 2019-12-23 | $28.65 | $28.74 | $28.63 | $28.68 | $27.96 | 9,399 |
| 2019-12-20 | $28.59 | $28.78 | $28.59 | $28.74 | $27.89 | 12,129 |
| 2019-12-19 | $28.53 | $28.64 | $28.51 | $28.60 | $27.75 | 22,995 |
| 2019-12-18 | $28.56 | $28.61 | $28.47 | $28.51 | $27.66 | 15,910 |
| 2019-12-17 | $28.64 | $28.65 | $28.56 | $28.62 | $27.77 | 21,994 |
| 2019-12-16 | $28.66 | $28.76 | $28.66 | $28.71 | $27.86 | 6,785 |
| 2019-12-13 | $28.28 | $28.36 | $28.23 | $28.32 | $27.48 | 10,794 |
| 2019-12-12 | $28.13 | $28.22 | $28.07 | $28.21 | $27.37 | 10,646 |
| 2019-12-11 | $28.04 | $28.22 | $28.04 | $28.22 | $27.38 | 9,032 |
| 2019-12-10 | $28.13 | $28.15 | $28.11 | $28.13 | $27.29 | 14,081 |
| 2019-12-09 | $28.29 | $28.31 | $28.16 | $28.18 | $27.34 | 17,574 |
| 2019-12-06 | $28.26 | $28.33 | $28.25 | $28.31 | $27.47 | 11,753 |
| 2019-12-05 | $28.09 | $28.11 | $28.02 | $28.11 | $27.27 | 23,871 |
| 2019-12-04 | $27.99 | $28.04 | $27.93 | $28.02 | $27.19 | 13,519 |
| 2019-12-03 | $27.75 | $27.86 | $27.72 | $27.86 | $27.03 | 19,117 |
| 2019-12-02 | $27.87 | $27.98 | $27.82 | $27.96 | $27.13 | 312,449 |
| 2019-11-29 | $28.06 | $28.08 | $28.00 | $28.01 | $27.18 | 5,066 |
| 2019-11-27 | $28.07 | $28.17 | $28.05 | $28.05 | $27.22 | 20,966 |
| 2019-11-26 | $27.88 | $28.01 | $27.88 | $28.00 | $27.17 | 12,216 |
| 2019-11-25 | $27.70 | $27.82 | $27.70 | $27.79 | $26.96 | 19,365 |
| 2019-11-22 | $27.59 | $27.59 | $27.49 | $27.52 | $26.70 | 14,098 |
| 2019-11-21 | $27.51 | $27.52 | $27.43 | $27.49 | $26.67 | 9,620 |
| 2019-11-20 | $27.68 | $27.68 | $27.49 | $27.55 | $26.73 | 13,020 |
| 2019-11-19 | $27.73 | $27.73 | $27.63 | $27.66 | $26.84 | 5,434 |
| 2019-11-18 | $27.53 | $27.69 | $27.53 | $27.67 | $26.85 | 13,200 |
| 2019-11-15 | $27.47 | $27.57 | $27.47 | $27.56 | $26.74 | 11,042 |
| 2019-11-14 | $27.24 | $27.38 | $27.19 | $27.38 | $26.57 | 4,061 |
| 2019-11-13 | $27.24 | $27.37 | $27.24 | $27.33 | $26.52 | 7,869 |
| 2019-11-12 | $27.27 | $27.27 | $27.21 | $27.23 | $26.42 | 12,784 |
| 2019-11-11 | $27.26 | $27.29 | $27.24 | $27.27 | $26.46 | 11,826 |
| 2019-11-08 | $27.11 | $27.17 | $27.11 | $27.16 | $26.35 | 5,077 |
| 2019-11-07 | $27.34 | $27.35 | $27.27 | $27.29 | $26.48 | 14,277 |
| 2019-11-06 | $27.21 | $27.25 | $27.15 | $27.22 | $26.41 | 35,642 |
| 2019-11-05 | $27.33 | $27.33 | $27.25 | $27.31 | $26.50 | 24,639 |
| 2019-11-04 | $27.50 | $27.50 | $27.37 | $27.39 | $26.58 | 11,169 |
| 2019-11-01 | $27.41 | $27.45 | $27.36 | $27.38 | $26.57 | 15,221 |
| 2019-10-31 | $27.14 | $27.21 | $27.06 | $27.13 | $26.32 | 22,835 |
| 2019-10-30 | $26.94 | $27.18 | $26.91 | $27.18 | $26.37 | 2,696 |
| 2019-10-29 | $26.92 | $26.98 | $26.85 | $26.93 | $26.13 | 8,386 |
| 2019-10-28 | $26.91 | $26.97 | $26.88 | $26.95 | $26.15 | 10,229 |
| 2019-10-25 | $26.66 | $26.78 | $26.66 | $26.76 | $25.96 | 12,642 |
| 2019-10-24 | $26.75 | $26.75 | $26.67 | $26.71 | $25.92 | 7,975 |
| 2019-10-23 | $26.53 | $26.63 | $26.53 | $26.63 | $25.84 | 8,096 |
| 2019-10-22 | $26.77 | $26.79 | $26.65 | $26.67 | $25.88 | 9,567 |
| 2019-10-21 | $26.71 | $26.74 | $26.67 | $26.71 | $25.92 | 14,081 |
| 2019-10-18 | $26.73 | $26.75 | $26.68 | $26.74 | $25.95 | 4,563 |
| 2019-10-17 | $26.82 | $26.85 | $26.72 | $26.77 | $25.97 | 27,855 |
| 2019-10-16 | $26.68 | $26.76 | $26.68 | $26.74 | $25.95 | 3,142 |
| 2019-10-15 | $26.58 | $26.87 | $26.58 | $26.77 | $25.97 | 9,727 |
| 2019-10-14 | $26.47 | $26.56 | $26.47 | $26.53 | $25.74 | 12,139 |
| 2019-10-11 | $26.57 | $26.74 | $26.57 | $26.57 | $25.78 | 9,463 |
| 2019-10-10 | $26.14 | $26.28 | $26.14 | $26.27 | $25.49 | 6,808 |
| 2019-10-09 | $26.13 | $26.26 | $26.09 | $26.21 | $25.43 | 9,832 |
| 2019-10-08 | $26.07 | $26.10 | $25.96 | $26.03 | $25.26 | 13,007 |
| 2019-10-07 | $26.21 | $26.33 | $26.21 | $26.28 | $25.50 | 10,464 |
| 2019-10-04 | $26.02 | $26.19 | $26.02 | $26.19 | $25.41 | 7,489 |
| 2019-10-03 | $25.71 | $25.94 | $25.63 | $25.94 | $25.17 | 7,645 |
| 2019-10-02 | $25.84 | $25.84 | $25.58 | $25.64 | $24.88 | 14,118 |
| 2019-10-01 | $26.37 | $26.41 | $26.15 | $26.19 | $25.41 | 18,321 |
| 2019-09-30 | $26.37 | $26.45 | $26.37 | $26.38 | $25.60 | 13,055 |
| 2019-09-27 | $26.41 | $26.48 | $26.27 | $26.33 | $25.55 | 11,687 |
| 2019-09-26 | $26.46 | $26.47 | $26.37 | $26.41 | $25.63 | 7,604 |
| 2019-09-25 | $26.32 | $26.37 | $26.21 | $26.37 | $25.59 | 11,859 |
| 2019-09-24 | $26.63 | $26.70 | $26.48 | $26.51 | $25.72 | 16,108 |
| 2019-09-23 | $26.50 | $26.59 | $26.46 | $26.59 | $25.80 | 5,223 |
| 2019-09-20 | $26.75 | $26.76 | $26.59 | $26.61 | $25.73 | 19,236 |
| 2019-09-19 | $26.73 | $26.81 | $26.73 | $26.74 | $25.85 | 9,264 |
| 2019-09-18 | $26.68 | $26.73 | $26.56 | $26.69 | $25.80 | 9,400 |
| 2019-09-17 | $26.53 | $26.73 | $26.53 | $26.73 | $25.84 | 11,816 |
| 2019-09-16 | $26.55 | $26.60 | $26.52 | $26.53 | $25.65 | 7,500 |
| 2019-09-13 | $26.78 | $26.84 | $26.71 | $26.71 | $25.82 | 7,705 |
| 2019-09-12 | $26.70 | $26.81 | $26.70 | $26.75 | $25.86 | 5,835 |
| 2019-09-11 | $26.60 | $26.70 | $26.60 | $26.69 | $25.80 | 24,875 |
| 2019-09-10 | $26.52 | $26.58 | $26.43 | $26.52 | $25.64 | 42,514 |
| 2019-09-09 | $26.93 | $26.93 | $26.85 | $26.91 | $26.02 | 8,634 |
| 2019-09-06 | $27.10 | $27.19 | $27.10 | $27.12 | $26.22 | 21,901 |
| 2019-09-05 | $27.03 | $27.05 | $26.97 | $26.98 | $26.08 | 9,600 |
| 2019-09-04 | $26.78 | $26.89 | $26.76 | $26.83 | $25.94 | 63,280 |
| 2019-09-03 | $26.40 | $26.49 | $26.35 | $26.46 | $25.58 | 24,604 |
| 2019-08-30 | $26.57 | $26.57 | $26.40 | $26.56 | $25.68 | 33,454 |
| 2019-08-29 | $26.37 | $26.42 | $26.27 | $26.35 | $25.47 | 8,707 |
| 2019-08-28 | $26.14 | $26.27 | $26.14 | $26.22 | $25.35 | 19,151 |
| 2019-08-27 | $26.32 | $26.40 | $26.26 | $26.34 | $25.46 | 14,895 |
| 2019-08-26 | $26.29 | $26.34 | $26.22 | $26.25 | $25.38 | 8,274 |
| 2019-08-23 | $26.36 | $26.56 | $26.13 | $26.14 | $25.27 | 134,521 |
| 2019-08-22 | $26.60 | $26.65 | $26.49 | $26.54 | $25.66 | 16,005 |
| 2019-08-21 | $26.75 | $26.80 | $26.74 | $26.77 | $25.88 | 5,274 |
| 2019-08-20 | $26.54 | $26.54 | $26.44 | $26.50 | $25.62 | 10,388 |
| 2019-08-19 | $26.52 | $26.53 | $26.41 | $26.41 | $25.53 | 15,448 |
| 2019-08-16 | $26.14 | $26.29 | $26.14 | $26.28 | $25.41 | 71,180 |
| 2019-08-15 | $25.96 | $26.07 | $25.93 | $26.00 | $25.14 | 33,796 |
| 2019-08-14 | $26.32 | $26.32 | $26.01 | $26.10 | $25.23 | 19,115 |
| 2019-08-13 | $26.50 | $26.78 | $26.50 | $26.77 | $25.88 | 12,395 |
| 2019-08-12 | $26.82 | $26.83 | $26.59 | $26.61 | $25.73 | 49,853 |
| 2019-08-09 | $26.98 | $26.98 | $26.79 | $26.88 | $25.99 | 9,826 |
| 2019-08-08 | $26.74 | $27.04 | $26.72 | $26.97 | $26.07 | 15,837 |
| 2019-08-07 | $26.45 | $26.73 | $26.43 | $26.73 | $25.84 | 12,153 |
| 2019-08-06 | $26.43 | $26.59 | $26.33 | $26.58 | $25.70 | 12,205 |
| 2019-08-05 | $26.56 | $26.56 | $26.25 | $26.36 | $25.48 | 49,269 |
| 2019-08-02 | $27.07 | $27.07 | $26.95 | $27.02 | $26.12 | 19,927 |
| 2019-08-01 | $27.21 | $27.48 | $27.12 | $27.19 | $26.29 | 17,713 |
| 2019-07-31 | $27.31 | $27.44 | $27.04 | $27.04 | $26.14 | 26,687 |
| 2019-07-30 | $27.24 | $27.32 | $27.23 | $27.25 | $26.34 | 20,774 |
| 2019-07-29 | $27.53 | $27.61 | $27.53 | $27.58 | $26.66 | 3,468 |
| 2019-07-26 | $27.45 | $27.52 | $27.45 | $27.48 | $26.57 | 11,866 |
| 2019-07-25 | $27.66 | $27.66 | $27.37 | $27.42 | $26.51 | 15,234 |
| 2019-07-24 | $27.53 | $27.60 | $27.51 | $27.60 | $26.68 | 21,143 |
| 2019-07-23 | $27.52 | $27.60 | $27.49 | $27.60 | $26.68 | 9,901 |
| 2019-07-22 | $27.53 | $27.58 | $27.51 | $27.56 | $26.64 | 7,509 |
| 2019-07-19 | $27.61 | $27.67 | $27.50 | $27.56 | $26.64 | 7,739 |
| 2019-07-18 | $27.39 | $27.54 | $27.32 | $27.54 | $26.62 | 14,818 |
| 2019-07-17 | $27.45 | $27.46 | $27.37 | $27.37 | $26.46 | 12,877 |
| 2019-07-16 | $27.35 | $27.35 | $27.26 | $27.28 | $26.37 | 4,981 |
| 2019-07-15 | $27.31 | $27.34 | $27.31 | $27.31 | $26.40 | 8,632 |
| 2019-07-12 | $27.17 | $27.23 | $27.08 | $27.23 | $26.32 | 4,604 |
| 2019-07-11 | $27.16 | $27.17 | $27.04 | $27.17 | $26.27 | 9,229 |
| 2019-07-10 | $27.13 | $27.13 | $27.05 | $27.09 | $26.19 | 7,127 |
| 2019-07-09 | $26.85 | $26.99 | $26.85 | $26.97 | $26.07 | 7,499 |
| 2019-07-08 | $27.03 | $27.08 | $26.97 | $27.02 | $26.12 | 12,626 |
| 2019-07-05 | $27.15 | $27.19 | $27.02 | $27.19 | $26.29 | 35,716 |
| 2019-07-03 | $27.42 | $27.49 | $27.41 | $27.49 | $26.58 | 8,571 |
| 2019-07-02 | $27.09 | $27.19 | $27.09 | $27.19 | $26.29 | 32,278 |
| 2019-07-01 | $27.28 | $27.28 | $27.08 | $27.15 | $26.25 | 72,559 |
| 2019-06-28 | $27.01 | $27.05 | $26.98 | $27.05 | $26.15 | 38,106 |
| 2019-06-27 | $26.82 | $26.88 | $26.80 | $26.87 | $25.98 | 9,733 |
| 2019-06-26 | $26.96 | $26.96 | $26.83 | $26.87 | $25.98 | 19,943 |
| 2019-06-25 | $27.08 | $27.08 | $26.86 | $26.87 | $25.98 | 11,388 |
| 2019-06-24 | $26.97 | $27.05 | $26.97 | $27.02 | $26.12 | 20,654 |
| 2019-06-21 | $27.08 | $27.09 | $27.00 | $27.09 | $26.01 | 3,777 |
| 2019-06-20 | $27.25 | $27.28 | $27.16 | $27.26 | $26.17 | 20,188 |
| 2019-06-19 | $26.79 | $26.97 | $26.78 | $26.96 | $25.88 | 81,437 |
| 2019-06-18 | $26.64 | $26.78 | $26.64 | $26.73 | $25.66 | 26,420 |
| 2019-06-17 | $26.46 | $26.52 | $26.44 | $26.45 | $25.39 | 3,987 |
| 2019-06-14 | $26.50 | $26.53 | $26.48 | $26.53 | $25.47 | 10,352 |
| 2019-06-13 | $26.69 | $26.76 | $26.65 | $26.69 | $25.62 | 12,943 |
| 2019-06-12 | $26.80 | $26.80 | $26.68 | $26.71 | $25.64 | 54,409 |
| 2019-06-11 | $26.82 | $26.82 | $26.67 | $26.76 | $25.69 | 6,369 |
| 2019-06-10 | $26.59 | $26.66 | $26.58 | $26.60 | $25.54 | 9,595 |
| 2019-06-07 | $26.56 | $26.63 | $26.53 | $26.59 | $25.53 | 32,467 |
| 2019-06-06 | $26.20 | $26.30 | $26.20 | $26.27 | $25.22 | 17,857 |
| 2019-06-05 | $26.15 | $26.15 | $26.06 | $26.09 | $25.05 | 15,054 |
| 2019-06-04 | $25.92 | $25.97 | $25.82 | $25.96 | $24.92 | 29,964 |
| 2019-06-03 | $25.81 | $25.96 | $25.81 | $25.89 | $24.86 | 210,402 |
| 2019-05-31 | $25.74 | $25.93 | $25.73 | $25.87 | $24.84 | 23,297 |
| 2019-05-30 | $25.91 | $25.96 | $25.87 | $25.93 | $24.89 | 13,070 |
| 2019-05-29 | $25.83 | $25.84 | $25.75 | $25.80 | $24.77 | 21,072 |
| 2019-05-28 | $26.33 | $26.34 | $26.10 | $26.12 | $25.08 | 25,096 |
| 2019-05-24 | $26.31 | $26.39 | $26.31 | $26.35 | $25.30 | 12,659 |
| 2019-05-23 | $26.11 | $26.25 | $26.10 | $26.18 | $25.13 | 27,481 |
| 2019-05-22 | $26.39 | $26.48 | $26.39 | $26.45 | $25.39 | 11,821 |
| 2019-05-21 | $26.27 | $26.37 | $26.24 | $26.31 | $25.26 | 12,271 |
| 2019-05-20 | $26.16 | $26.21 | $26.11 | $26.17 | $25.13 | 10,138 |
| 2019-05-17 | $26.26 | $26.36 | $26.26 | $26.31 | $25.26 | 26,662 |
| 2019-05-16 | $26.29 | $26.46 | $26.27 | $26.42 | $25.37 | 13,382 |
| 2019-05-15 | $25.99 | $26.23 | $25.85 | $26.20 | $25.15 | 54,989 |
| 2019-05-14 | $25.93 | $26.08 | $25.90 | $26.01 | $24.97 | 20,184 |
| 2019-05-13 | $25.93 | $25.93 | $25.76 | $25.80 | $24.77 | 18,130 |
| 2019-05-10 | $26.21 | $26.31 | $26.03 | $26.29 | $25.24 | 6,538 |
| 2019-05-09 | $26.10 | $26.30 | $26.04 | $26.28 | $25.23 | 20,269 |
| 2019-05-08 | $26.27 | $26.42 | $26.25 | $26.36 | $25.31 | 17,406 |
| 2019-05-07 | $26.37 | $26.43 | $26.15 | $26.21 | $25.16 | 24,000 |
| 2019-05-06 | $26.23 | $26.60 | $26.16 | $26.55 | $25.49 | 148,131 |
| 2019-05-03 | $26.60 | $26.76 | $26.60 | $26.72 | $25.65 | 23,259 |
| 2019-05-02 | $26.62 | $26.63 | $26.42 | $26.46 | $25.40 | 24,567 |
| 2019-05-01 | $26.72 | $26.95 | $26.60 | $26.60 | $25.54 | 386,128 |
| 2019-04-30 | $26.77 | $26.84 | $26.72 | $26.84 | $25.77 | 8,176 |
| 2019-04-29 | $26.63 | $26.72 | $26.62 | $26.71 | $25.64 | 14,183 |
| 2019-04-26 | $26.53 | $26.62 | $26.53 | $26.60 | $25.53 | 16,216 |
| 2019-04-25 | $26.49 | $26.50 | $26.43 | $26.50 | $25.44 | 11,346 |
| 2019-04-24 | $26.59 | $26.65 | $26.49 | $26.54 | $25.48 | 16,843 |
| 2019-04-23 | $26.55 | $26.61 | $26.55 | $26.60 | $25.54 | 20,718 |
| 2019-04-22 | $26.45 | $26.60 | $26.45 | $26.53 | $25.47 | 29,517 |
| 2019-04-18 | $26.52 | $26.57 | $26.44 | $26.51 | $25.45 | 35,779 |
| 2019-04-17 | $26.51 | $26.54 | $26.42 | $26.54 | $25.48 | 37,574 |
| 2019-04-16 | $26.61 | $26.66 | $26.52 | $26.53 | $25.47 | 10,190 |
| 2019-04-15 | $26.55 | $26.55 | $26.48 | $26.51 | $25.45 | 8,121 |
| 2019-04-12 | $26.41 | $26.48 | $26.41 | $26.45 | $25.39 | 8,873 |
| 2019-04-11 | $26.21 | $26.31 | $26.21 | $26.25 | $25.20 | 10,797 |
| 2019-04-10 | $26.20 | $26.32 | $26.20 | $26.32 | $25.27 | 9,653 |
| 2019-04-09 | $26.22 | $26.23 | $26.13 | $26.16 | $25.12 | 29,705 |
| 2019-04-08 | $26.24 | $26.30 | $26.20 | $26.30 | $25.25 | 9,827 |
| 2019-04-05 | $26.20 | $26.28 | $26.19 | $26.24 | $25.19 | 12,458 |
| 2019-04-04 | $26.21 | $26.24 | $26.14 | $26.18 | $25.13 | 15,935 |
| 2019-04-03 | $26.32 | $26.40 | $26.27 | $26.32 | $25.27 | 16,467 |
| 2019-04-02 | $26.03 | $26.16 | $26.00 | $26.15 | $25.11 | 32,057 |
| 2019-04-01 | $25.98 | $26.06 | $25.98 | $26.05 | $25.01 | 291,167 |
| 2019-03-29 | $25.88 | $25.88 | $25.78 | $25.86 | $24.83 | 43,441 |
| 2019-03-28 | $25.76 | $25.81 | $25.69 | $25.73 | $24.70 | 52,241 |
| 2019-03-27 | $25.72 | $25.83 | $25.54 | $25.72 | $24.69 | 21,617 |
| 2019-03-26 | $25.79 | $25.83 | $25.72 | $25.72 | $24.69 | 14,362 |
| 2019-03-25 | $25.57 | $25.57 | $25.49 | $25.52 | $24.50 | 27,067 |
| 2019-03-22 | $25.72 | $25.73 | $25.54 | $25.58 | $24.56 | 17,201 |
| 2019-03-21 | $25.79 | $25.91 | $25.74 | $25.86 | $24.83 | 34,794 |
| 2019-03-20 | $25.80 | $25.95 | $25.70 | $25.83 | $24.80 | 56,939 |
| 2019-03-19 | $25.91 | $25.96 | $25.81 | $25.82 | $24.79 | 61,821 |
| 2019-03-18 | $25.77 | $25.88 | $25.77 | $25.84 | $24.81 | 77,224 |
| 2019-03-15 | $25.82 | $25.89 | $25.77 | $25.89 | $24.83 | 77,376 |
| 2019-03-14 | $25.71 | $25.76 | $25.64 | $25.71 | $24.65 | 9,797 |
| 2019-03-13 | $25.65 | $25.79 | $25.60 | $25.75 | $24.69 | 21,292 |
| 2019-03-12 | $25.55 | $25.60 | $25.53 | $25.55 | $24.50 | 12,638 |
| 2019-03-11 | $25.34 | $25.58 | $25.34 | $25.53 | $24.48 | 22,499 |
| 2019-03-08 | $25.34 | $25.41 | $25.22 | $25.41 | $24.37 | 41,626 |
| 2019-03-07 | $25.45 | $25.50 | $25.26 | $25.34 | $24.30 | 39,642 |
| 2019-03-06 | $25.61 | $25.61 | $25.47 | $25.57 | $24.52 | 13,557 |
| 2019-03-05 | $25.55 | $25.66 | $25.52 | $25.66 | $24.61 | 87,539 |
| 2019-03-04 | $25.69 | $25.69 | $25.48 | $25.52 | $24.47 | 23,204 |
| 2019-03-01 | $25.63 | $25.66 | $25.52 | $25.64 | $24.59 | 710,515 |
| 2019-02-28 | $25.39 | $25.51 | $25.39 | $25.42 | $24.38 | 21,226 |
| 2019-02-27 | $25.48 | $25.49 | $25.39 | $25.46 | $24.41 | 14,797 |
| 2019-02-26 | $25.51 | $25.67 | $25.51 | $25.61 | $24.56 | 25,380 |
| 2019-02-25 | $25.60 | $25.61 | $25.48 | $25.52 | $24.47 | 28,084 |
| 2019-02-22 | $25.39 | $25.51 | $25.39 | $25.44 | $24.39 | 25,535 |
| 2019-02-21 | $25.35 | $25.42 | $25.27 | $25.38 | $24.34 | 29,864 |
| 2019-02-20 | $25.28 | $25.39 | $25.22 | $25.26 | $24.22 | 93,965 |
| 2019-02-19 | $24.99 | $25.23 | $24.98 | $25.19 | $24.15 | 43,557 |
| 2019-02-15 | $24.94 | $25.05 | $24.92 | $25.04 | $24.01 | 40,576 |
| 2019-02-14 | $24.68 | $24.92 | $24.68 | $24.85 | $23.83 | 51,185 |
| 2019-02-13 | $24.83 | $24.83 | $24.65 | $24.66 | $23.65 | 22,766 |
| 2019-02-12 | $24.54 | $24.62 | $24.51 | $24.62 | $23.61 | 32,265 |
| 2019-02-11 | $24.49 | $24.52 | $24.35 | $24.43 | $23.43 | 17,578 |
| 2019-02-08 | $24.39 | $24.52 | $24.35 | $24.49 | $23.48 | 20,859 |
| 2019-02-07 | $24.50 | $24.60 | $24.37 | $24.49 | $23.48 | 16,347 |
| 2019-02-06 | $24.73 | $24.79 | $24.62 | $24.65 | $23.64 | 56,156 |
| 2019-02-05 | $24.70 | $24.83 | $24.70 | $24.83 | $23.81 | 46,178 |
| 2019-02-04 | $24.51 | $24.65 | $24.49 | $24.62 | $23.61 | 470,993 |
| 2019-02-01 | $24.52 | $24.56 | $24.47 | $24.50 | $23.49 | 56,854 |
| 2019-01-31 | $24.41 | $24.55 | $24.40 | $24.51 | $23.50 | 66,398 |
| 2019-01-30 | $24.29 | $24.51 | $24.23 | $24.45 | $23.45 | 29,547 |
| 2019-01-29 | $24.35 | $24.40 | $24.27 | $24.31 | $23.31 | 30,303 |
| 2019-01-28 | $24.14 | $24.26 | $24.08 | $24.26 | $23.26 | 45,736 |
| 2019-01-25 | $24.19 | $24.28 | $24.19 | $24.28 | $23.28 | 26,573 |
| 2019-01-24 | $24.09 | $24.15 | $24.03 | $24.10 | $23.11 | 55,855 |
| 2019-01-23 | $24.13 | $24.14 | $24.03 | $24.10 | $23.11 | 38,038 |
| 2019-01-22 | $24.07 | $24.07 | $23.86 | $23.88 | $22.90 | 19,457 |
| 2019-01-18 | $24.08 | $26.40 | $24.02 | $24.07 | $23.08 | 60,928 |
| 2019-01-17 | $23.72 | $23.99 | $23.72 | $23.88 | $22.90 | 41,864 |
| 2019-01-16 | $23.73 | $23.85 | $23.73 | $23.77 | $22.79 | 20,287 |
| 2019-01-15 | $23.67 | $23.79 | $23.65 | $23.77 | $22.79 | 35,336 |
| 2019-01-14 | $23.60 | $23.74 | $23.60 | $23.68 | $22.71 | 80,610 |
| 2019-01-11 | $23.78 | $23.83 | $23.72 | $23.75 | $22.77 | 48,197 |
| 2019-01-10 | $23.69 | $23.86 | $23.68 | $23.84 | $22.86 | 31,891 |
| 2019-01-09 | $23.78 | $23.94 | $23.76 | $23.88 | $22.90 | 99,128 |
| 2019-01-08 | $23.49 | $23.63 | $23.43 | $23.52 | $22.55 | 21,979 |
| 2019-01-07 | $23.25 | $23.46 | $23.23 | $23.39 | $22.43 | 63,762 |
| 2019-01-04 | $22.92 | $23.30 | $22.92 | $23.20 | $22.25 | 27,620 |
| 2019-01-03 | $22.75 | $22.78 | $22.62 | $22.71 | $21.78 | 30,941 |
| 2019-01-02 | $22.72 | $22.92 | $22.72 | $22.85 | $21.91 | 20,704 |
| 2018-12-31 | $23.00 | $23.09 | $22.88 | $22.97 | $22.02 | 128,008 |
| 2018-12-28 | $22.97 | $23.00 | $22.79 | $22.84 | $21.90 | 158,513 |
| 2018-12-27 | $22.38 | $22.66 | $22.26 | $22.65 | $21.72 | 89,546 |
| 2018-12-26 | $22.17 | $22.64 | $22.00 | $22.60 | $21.67 | 123,253 |
| 2018-12-24 | $22.13 | $22.41 | $22.12 | $22.12 | $21.21 | 79,502 |
| 2018-12-21 | $22.57 | $22.63 | $22.25 | $22.25 | $21.30 | 77,714 |
| 2018-12-20 | $22.88 | $22.95 | $22.61 | $22.67 | $21.70 | 69,435 |
| 2018-12-19 | $23.31 | $23.48 | $22.98 | $23.04 | $22.06 | 40,445 |
| 2018-12-18 | $23.15 | $23.22 | $23.04 | $23.09 | $22.10 | 65,879 |
| 2018-12-17 | $23.33 | $23.33 | $23.05 | $23.10 | $22.11 | 43,343 |
| 2018-12-14 | $23.45 | $23.53 | $23.37 | $23.37 | $22.37 | 58,604 |
| 2018-12-13 | $23.88 | $23.93 | $23.76 | $23.79 | $22.77 | 31,704 |
| 2018-12-12 | $23.82 | $24.00 | $23.82 | $23.88 | $22.86 | 71,373 |
| 2018-12-11 | $23.61 | $23.62 | $23.33 | $23.46 | $22.46 | 89,972 |
| 2018-12-10 | $23.49 | $23.50 | $23.15 | $23.42 | $22.42 | 40,394 |
| 2018-12-07 | $23.92 | $24.02 | $23.52 | $23.63 | $22.62 | 89,558 |
| 2018-12-06 | $23.57 | $23.76 | $22.96 | $23.73 | $22.72 | 172,295 |
| 2018-12-04 | $24.62 | $24.66 | $24.11 | $24.13 | $23.10 | 50,973 |
| 2018-12-03 | $24.75 | $24.76 | $24.61 | $24.69 | $23.63 | 24,122 |
| 2018-11-30 | $24.22 | $24.26 | $24.12 | $24.25 | $23.21 | 27,138 |
| 2018-11-29 | $24.52 | $24.52 | $24.40 | $24.49 | $23.44 | 19,072 |
| 2018-11-28 | $24.08 | $24.48 | $24.05 | $24.46 | $23.41 | 42,404 |
| 2018-11-27 | $23.97 | $24.13 | $23.97 | $24.05 | $23.02 | 28,666 |
| 2018-11-26 | $24.17 | $24.25 | $24.11 | $24.22 | $23.19 | 18,960 |
| 2018-11-23 | $23.92 | $24.00 | $23.92 | $23.97 | $22.95 | 8,917 |
| 2018-11-21 | $23.81 | $24.06 | $23.81 | $24.01 | $22.98 | 27,613 |
| 2018-11-20 | $23.66 | $23.76 | $23.54 | $23.56 | $22.55 | 31,064 |
| 2018-11-19 | $24.45 | $24.45 | $24.08 | $24.18 | $23.15 | 110,974 |
| 2018-11-16 | $24.34 | $24.47 | $24.34 | $24.42 | $23.38 | 13,435 |
| 2018-11-15 | $24.29 | $24.51 | $24.18 | $24.49 | $23.44 | 14,975 |
| 2018-11-14 | $24.61 | $24.66 | $24.36 | $24.45 | $23.41 | 105,426 |
| 2018-11-13 | $24.36 | $24.61 | $24.36 | $24.44 | $23.40 | 22,300 |
| 2018-11-12 | $24.53 | $24.53 | $24.30 | $24.33 | $23.29 | 18,264 |
| 2018-11-09 | $24.75 | $24.81 | $24.61 | $24.71 | $23.65 | 15,638 |
| 2018-11-08 | $25.11 | $25.13 | $24.90 | $24.90 | $23.84 | 44,913 |
| 2018-11-07 | $25.04 | $25.14 | $24.99 | $25.14 | $24.07 | 34,597 |
| 2018-11-06 | $24.63 | $24.78 | $24.63 | $24.76 | $23.70 | 24,058 |
| 2018-11-05 | $24.83 | $24.87 | $24.70 | $24.77 | $23.71 | 10,992 |
| 2018-11-02 | $25.12 | $25.20 | $24.82 | $24.93 | $23.86 | 18,770 |
| 2018-11-01 | $24.75 | $24.87 | $24.70 | $24.82 | $23.76 | 268,816 |
| 2018-10-31 | $24.38 | $24.60 | $24.38 | $24.49 | $23.44 | 41,594 |
| 2018-10-30 | $23.77 | $24.02 | $23.75 | $24.02 | $22.99 | 12,709 |
| 2018-10-29 | $24.07 | $24.17 | $23.59 | $23.81 | $22.79 | 26,750 |
| 2018-10-26 | $23.71 | $24.07 | $23.58 | $23.88 | $22.86 | 63,388 |
| 2018-10-25 | $23.92 | $24.18 | $23.92 | $24.08 | $23.05 | 77,123 |
| 2018-10-24 | $24.33 | $24.33 | $23.83 | $23.89 | $22.87 | 33,836 |
| 2018-10-23 | $24.25 | $24.40 | $24.07 | $24.32 | $23.28 | 61,870 |
| 2018-10-22 | $24.88 | $24.91 | $24.81 | $24.89 | $23.83 | 46,589 |
| 2018-10-19 | $24.94 | $25.96 | $24.88 | $24.95 | $23.88 | 38,505 |
| 2018-10-18 | $25.20 | $26.22 | $24.80 | $24.86 | $23.80 | 31,546 |
| 2018-10-17 | $25.41 | $25.96 | $25.18 | $25.40 | $24.31 | 34,722 |
| 2018-10-16 | $25.29 | $25.50 | $25.29 | $25.49 | $24.40 | 32,517 |
| 2018-10-15 | $24.81 | $24.94 | $24.78 | $24.85 | $23.79 | 189,007 |
| 2018-10-12 | $25.11 | $25.13 | $24.85 | $25.11 | $24.04 | 37,167 |
| 2018-10-11 | $25.07 | $25.70 | $24.72 | $24.79 | $23.73 | 173,320 |
| 2018-10-10 | $25.68 | $25.98 | $24.99 | $25.03 | $23.96 | 33,954 |
| 2018-10-09 | $25.76 | $26.18 | $25.64 | $25.98 | $24.87 | 32,904 |
| 2018-10-08 | $26.03 | $26.23 | $25.90 | $26.06 | $24.95 | 22,500 |
| 2018-10-05 | $26.62 | $26.64 | $26.49 | $26.55 | $25.42 | 21,798 |
| 2018-10-04 | $26.93 | $27.29 | $26.59 | $26.66 | $25.52 | 45,200 |
| 2018-10-03 | $27.36 | $27.38 | $27.21 | $27.34 | $26.17 | 22,655 |
| 2018-10-02 | $27.27 | $27.32 | $27.22 | $27.28 | $26.11 | 54,775 |
| 2018-10-01 | $27.57 | $27.75 | $27.50 | $27.50 | $26.32 | 163,909 |
| 2018-09-28 | $27.48 | $27.72 | $27.41 | $27.45 | $26.28 | 10,175 |
| 2018-09-27 | $27.59 | $27.73 | $27.57 | $27.64 | $26.46 | 30,992 |
| 2018-09-26 | $27.75 | $27.99 | $27.75 | $27.88 | $26.69 | 7,528 |
| 2018-09-25 | $27.83 | $27.90 | $27.83 | $27.83 | $26.64 | 12,078 |
| 2018-09-24 | $27.69 | $27.75 | $27.61 | $27.61 | $26.43 | 14,312 |
| 2018-09-21 | $27.84 | $27.90 | $27.77 | $27.80 | $26.61 | 21,253 |
| 2018-09-20 | $27.78 | $27.94 | $27.78 | $27.91 | $26.72 | 18,320 |
| 2018-09-19 | $27.62 | $27.65 | $27.55 | $27.55 | $26.37 | 76,596 |
| 2018-09-18 | $27.64 | $27.72 | $27.60 | $27.62 | $26.44 | 31,114 |
| 2018-09-17 | $27.63 | $27.67 | $27.52 | $27.56 | $26.38 | 22,112 |
| 2018-09-14 | $27.58 | $27.64 | $27.49 | $27.55 | $26.37 | 10,558 |
| 2018-09-13 | $27.53 | $27.65 | $27.41 | $27.48 | $26.31 | 9,530 |
| 2018-09-12 | $27.60 | $27.62 | $27.49 | $27.53 | $26.35 | 21,296 |
| 2018-09-11 | $27.38 | $27.49 | $27.35 | $27.47 | $26.30 | 61,797 |
| 2018-09-10 | $27.39 | $27.46 | $27.39 | $27.44 | $26.27 | 28,204 |
| 2018-09-07 | $27.20 | $27.43 | $27.20 | $27.32 | $26.15 | 48,382 |
| 2018-09-06 | $27.53 | $27.53 | $27.37 | $27.50 | $26.32 | 78,325 |
| 2018-09-05 | $27.74 | $27.74 | $27.48 | $27.52 | $26.34 | 116,304 |
| 2018-09-04 | $27.95 | $28.01 | $27.89 | $27.95 | $26.76 | 29,959 |
| 2018-08-31 | $28.23 | $28.32 | $28.15 | $28.18 | $26.98 | 10,923 |
| 2018-08-30 | $28.42 | $28.47 | $28.36 | $28.45 | $27.23 | 65,807 |
| 2018-08-29 | $28.38 | $28.60 | $28.38 | $28.59 | $27.37 | 15,887 |
| 2018-08-28 | $28.51 | $28.53 | $28.39 | $28.48 | $27.26 | 20,822 |
| 2018-08-27 | $28.28 | $28.46 | $28.26 | $28.45 | $27.23 | 23,733 |
| 2018-08-24 | $27.94 | $28.10 | $27.94 | $28.09 | $26.89 | 25,427 |
| 2018-08-23 | $27.80 | $27.85 | $27.68 | $27.68 | $26.50 | 13,300 |
| 2018-08-22 | $27.93 | $27.95 | $27.90 | $27.92 | $26.73 | 15,206 |
| 2018-08-21 | $27.89 | $27.95 | $27.82 | $27.93 | $26.74 | 42,014 |
| 2018-08-20 | $27.67 | $27.77 | $27.64 | $27.76 | $26.57 | 28,990 |
| 2018-08-17 | $27.34 | $27.57 | $27.29 | $27.57 | $26.39 | 17,686 |
| 2018-08-16 | $27.34 | $27.46 | $27.32 | $27.40 | $26.23 | 24,857 |
| 2018-08-15 | $27.20 | $27.24 | $27.04 | $27.14 | $25.98 | 165,879 |
| 2018-08-14 | $27.62 | $27.66 | $27.58 | $27.66 | $26.48 | 12,438 |
| 2018-08-13 | $27.53 | $27.63 | $27.50 | $27.57 | $26.39 | 88,244 |
| 2018-08-10 | $27.58 | $27.59 | $27.40 | $27.44 | $26.27 | 174,961 |
| 2018-08-09 | $27.99 | $28.03 | $27.96 | $27.97 | $26.77 | 28,064 |
| 2018-08-08 | $27.82 | $28.26 | $27.74 | $27.84 | $26.65 | 41,973 |
| 2018-08-07 | $28.16 | $28.16 | $27.86 | $27.89 | $26.70 | 15,664 |
| 2018-08-06 | $27.93 | $28.37 | $27.84 | $27.85 | $26.66 | 25,867 |
| 2018-08-03 | $27.95 | $28.41 | $27.87 | $28.16 | $26.96 | 10,534 |
| 2018-08-02 | $27.79 | $27.94 | $27.79 | $27.87 | $26.68 | 26,616 |
| 2018-08-01 | $28.33 | $28.35 | $27.93 | $27.95 | $26.76 | 23,019 |
| 2018-07-31 | $28.12 | $28.16 | $28.02 | $28.08 | $26.88 | 35,763 |
| 2018-07-30 | $28.35 | $28.36 | $28.13 | $28.14 | $26.94 | 28,090 |
| 2018-07-27 | $28.41 | $28.57 | $28.20 | $28.20 | $27.00 | 36,014 |
| 2018-07-26 | $28.36 | $28.45 | $28.31 | $28.31 | $27.10 | 27,095 |
| 2018-07-25 | $28.25 | $28.57 | $28.12 | $28.57 | $27.35 | 44,021 |
| 2018-07-24 | $28.34 | $28.35 | $28.16 | $28.16 | $26.96 | 16,750 |
| 2018-07-23 | $28.17 | $28.17 | $28.04 | $28.09 | $26.89 | 45,580 |
| 2018-07-20 | $28.12 | $28.30 | $28.09 | $28.27 | $27.06 | 24,334 |
| 2018-07-19 | $27.96 | $28.13 | $27.96 | $28.04 | $26.84 | 9,543 |
| 2018-07-18 | $28.23 | $28.28 | $28.13 | $28.16 | $26.96 | 40,422 |
| 2018-07-17 | $28.10 | $28.22 | $28.10 | $28.16 | $26.96 | 10,546 |
| 2018-07-16 | $28.22 | $28.25 | $28.17 | $28.22 | $27.01 | 13,842 |
| 2018-07-13 | $28.11 | $28.23 | $28.10 | $28.20 | $27.00 | 13,812 |
| 2018-07-12 | $27.92 | $28.13 | $27.92 | $28.12 | $26.92 | 16,151 |
| 2018-07-11 | $27.73 | $27.80 | $27.57 | $27.69 | $26.51 | 29,266 |
| 2018-07-10 | $27.89 | $27.96 | $27.89 | $27.96 | $26.77 | 66,373 |
| 2018-07-09 | $27.82 | $27.83 | $27.71 | $27.82 | $26.63 | 38,891 |
| 2018-07-06 | $27.39 | $27.60 | $27.37 | $27.54 | $26.36 | 37,865 |
| 2018-07-05 | $27.43 | $27.45 | $27.30 | $27.43 | $26.26 | 18,935 |
| 2018-07-03 | $27.37 | $27.37 | $27.20 | $27.20 | $26.04 | 39,532 |
| 2018-07-02 | $27.11 | $27.14 | $26.93 | $27.12 | $25.96 | 22,083 |
| 2018-06-29 | $27.53 | $27.62 | $27.44 | $27.49 | $26.32 | 40,432 |
| 2018-06-28 | $27.10 | $27.21 | $27.03 | $27.19 | $26.03 | 28,624 |
| 2018-06-27 | $27.66 | $27.77 | $27.34 | $27.34 | $26.17 | 19,687 |
| 2018-06-26 | $27.58 | $27.66 | $27.56 | $27.60 | $26.42 | 18,385 |
| 2018-06-25 | $27.87 | $27.87 | $27.61 | $27.61 | $26.43 | 100,189 |
| 2018-06-22 | $28.20 | $28.24 | $28.10 | $28.10 | $26.90 | 76,117 |
| 2018-06-21 | $28.03 | $28.16 | $27.95 | $27.95 | $26.76 | 25,630 |
| 2018-06-20 | $28.07 | $28.35 | $28.07 | $28.09 | $26.89 | 116,219 |
| 2018-06-19 | $27.91 | $28.00 | $27.84 | $27.94 | $26.75 | 31,078 |
| 2018-06-18 | $28.33 | $28.39 | $28.26 | $28.35 | $27.14 | 15,130 |
| 2018-06-15 | $28.73 | $28.78 | $28.65 | $28.75 | $27.32 | 29,740 |
| 2018-06-14 | $29.02 | $29.09 | $28.93 | $28.97 | $27.53 | 15,816 |
| 2018-06-13 | $29.05 | $29.06 | $28.95 | $28.96 | $27.52 | 31,146 |
| 2018-06-12 | $29.00 | $29.00 | $28.80 | $28.84 | $27.41 | 205,637 |
| 2018-06-11 | $28.85 | $28.99 | $28.85 | $28.97 | $27.53 | 13,507 |
| 2018-06-08 | $28.71 | $28.78 | $28.67 | $28.78 | $27.35 | 8,052 |
| 2018-06-07 | $28.95 | $28.97 | $28.67 | $28.67 | $27.25 | 25,932 |
| 2018-06-06 | $28.78 | $28.92 | $28.72 | $28.92 | $27.49 | 71,499 |
| 2018-06-05 | $28.71 | $28.75 | $28.66 | $28.75 | $27.32 | 13,782 |
| 2018-06-04 | $28.51 | $28.66 | $28.50 | $28.50 | $27.09 | 64,409 |
| 2018-06-01 | $28.33 | $28.43 | $28.29 | $28.39 | $26.98 | 251,520 |
| 2018-05-31 | $28.31 | $28.34 | $28.19 | $28.24 | $26.84 | 26,455 |
| 2018-05-30 | $28.16 | $28.37 | $28.02 | $28.37 | $26.96 | 38,524 |
| 2018-05-29 | $28.07 | $28.12 | $27.80 | $27.96 | $26.57 | 16,541 |
| 2018-05-25 | $28.35 | $28.45 | $28.35 | $28.36 | $26.95 | 7,585 |
| 2018-05-24 | $28.34 | $28.43 | $28.29 | $28.43 | $27.02 | 88,446 |
| 2018-05-23 | $28.18 | $28.35 | $28.14 | $28.35 | $26.94 | 75,580 |
| 2018-05-22 | $28.64 | $28.64 | $28.47 | $28.49 | $27.08 | 20,235 |
| 2018-05-21 | $28.55 | $28.58 | $28.48 | $28.56 | $27.14 | 29,021 |
| 2018-05-18 | $28.27 | $28.33 | $28.20 | $28.24 | $26.84 | 51,323 |
| 2018-05-17 | $28.19 | $28.31 | $28.19 | $28.28 | $26.88 | 17,938 |
| 2018-05-16 | $28.17 | $28.26 | $28.13 | $28.24 | $26.84 | 21,408 |
| 2018-05-15 | $28.13 | $28.27 | $28.13 | $28.19 | $26.79 | 57,418 |
| 2018-05-14 | $28.44 | $28.49 | $28.41 | $28.41 | $27.00 | 13,445 |
| 2018-05-11 | $28.40 | $28.52 | $28.38 | $28.41 | $27.00 | 23,584 |
| 2018-05-10 | $28.25 | $28.37 | $28.22 | $28.33 | $26.93 | 24,036 |
| 2018-05-09 | $28.11 | $28.23 | $28.10 | $28.19 | $26.79 | 45,394 |
| 2018-05-08 | $27.96 | $28.07 | $27.90 | $28.06 | $26.67 | 47,984 |
| 2018-05-07 | $27.93 | $28.02 | $27.88 | $27.95 | $26.56 | 31,446 |
| 2018-05-04 | $27.63 | $27.82 | $27.56 | $27.78 | $26.40 | 33,010 |
| 2018-05-03 | $27.65 | $27.66 | $27.37 | $27.64 | $26.27 | 24,839 |
| 2018-05-02 | $27.60 | $27.72 | $27.36 | $27.57 | $26.20 | 39,050 |
| 2018-05-01 | $27.36 | $27.36 | $27.11 | $27.30 | $25.95 | 53,525 |
| 2018-04-30 | $27.24 | $27.41 | $27.24 | $27.29 | $25.94 | 6,439 |
| 2018-04-27 | $27.44 | $27.47 | $27.22 | $27.40 | $26.04 | 10,122 |
| 2018-04-26 | $27.38 | $27.42 | $27.06 | $27.42 | $26.06 | 25,952 |
| 2018-04-25 | $27.27 | $27.32 | $27.13 | $27.26 | $25.91 | 109,215 |
| 2018-04-24 | $27.73 | $27.74 | $27.38 | $27.45 | $26.09 | 50,785 |
| 2018-04-23 | $27.86 | $27.91 | $27.74 | $27.81 | $26.43 | 6,174 |
| 2018-04-20 | $28.02 | $28.05 | $27.93 | $28.01 | $26.62 | 16,213 |
| 2018-04-19 | $28.33 | $28.33 | $28.08 | $28.14 | $26.74 | 23,471 |
| 2018-04-18 | $28.44 | $28.48 | $28.38 | $28.47 | $27.06 | 32,383 |
| 2018-04-17 | $28.15 | $28.37 | $28.15 | $28.36 | $26.95 | 12,622 |
| 2018-04-16 | $28.21 | $28.25 | $28.13 | $28.22 | $26.82 | 25,327 |
| 2018-04-13 | $28.19 | $28.19 | $28.01 | $28.05 | $26.66 | 12,651 |
| 2018-04-12 | $28.06 | $28.17 | $28.06 | $28.14 | $26.74 | 15,185 |
| 2018-04-11 | $28.02 | $28.11 | $27.97 | $27.97 | $26.58 | 16,738 |
| 2018-04-10 | $28.14 | $28.17 | $28.06 | $28.14 | $26.74 | 28,477 |
| 2018-04-09 | $27.98 | $28.07 | $27.92 | $28.04 | $26.65 | 13,853 |
| 2018-04-06 | $27.79 | $27.91 | $27.62 | $27.66 | $26.29 | 34,192 |
| 2018-04-05 | $27.76 | $27.85 | $27.69 | $27.82 | $26.44 | 53,171 |
| 2018-04-04 | $27.15 | $27.54 | $27.07 | $27.54 | $26.17 | 165,329 |
| 2018-04-03 | $27.56 | $27.64 | $27.50 | $27.50 | $26.14 | 15,007 |
| 2018-04-02 | $27.69 | $27.73 | $27.24 | $27.42 | $26.06 | 148,291 |
| 2018-03-29 | $27.79 | $27.94 | $27.73 | $27.88 | $26.50 | 9,871 |
| 2018-03-28 | $27.62 | $27.69 | $27.47 | $27.53 | $26.16 | 14,517 |
| 2018-03-27 | $27.81 | $27.94 | $27.52 | $27.55 | $26.18 | 22,720 |
| 2018-03-26 | $27.68 | $27.82 | $27.49 | $27.82 | $26.44 | 22,849 |
| 2018-03-23 | $27.70 | $27.73 | $27.43 | $27.43 | $26.07 | 14,988 |
| 2018-03-22 | $27.90 | $27.96 | $27.66 | $27.66 | $26.29 | 28,013 |
| 2018-03-21 | $28.11 | $28.22 | $28.08 | $28.12 | $26.73 | 14,077 |
| 2018-03-20 | $28.04 | $28.11 | $28.02 | $28.09 | $26.70 | 21,786 |
| 2018-03-19 | $28.19 | $28.20 | $27.96 | $28.05 | $26.66 | 40,868 |
| 2018-03-16 | $28.40 | $28.50 | $28.38 | $28.42 | $27.01 | 9,642 |
| 2018-03-15 | $28.56 | $28.62 | $28.49 | $28.49 | $27.08 | 73,953 |
| 2018-03-14 | $28.57 | $28.60 | $28.37 | $28.43 | $27.02 | 38,045 |
| 2018-03-13 | $28.71 | $28.71 | $28.40 | $28.40 | $26.99 | 17,060 |
| 2018-03-12 | $28.61 | $28.63 | $28.57 | $28.61 | $27.19 | 20,125 |
| 2018-03-09 | $28.52 | $28.63 | $28.48 | $28.60 | $27.18 | 37,681 |
| 2018-03-08 | $28.35 | $28.39 | $28.24 | $28.33 | $26.93 | 21,128 |
| 2018-03-07 | $28.02 | $28.15 | $27.96 | $28.15 | $26.75 | 11,949 |
| 2018-03-06 | $28.23 | $28.23 | $28.08 | $28.10 | $26.71 | 52,730 |
| 2018-03-05 | $27.51 | $27.84 | $27.51 | $27.83 | $26.45 | 28,655 |
| 2018-03-02 | $27.44 | $27.60 | $27.35 | $27.60 | $26.23 | 15,706 |
| 2018-03-01 | $27.82 | $27.82 | $27.43 | $27.58 | $26.21 | 40,359 |
| 2018-02-28 | $28.39 | $28.39 | $28.04 | $28.04 | $26.65 | 28,435 |
| 2018-02-27 | $28.59 | $28.64 | $28.35 | $28.37 | $26.96 | 35,006 |
| 2018-02-26 | $28.63 | $28.76 | $28.55 | $28.76 | $27.33 | 41,670 |
| 2018-02-23 | $28.28 | $28.49 | $28.28 | $28.48 | $27.07 | 11,248 |
| 2018-02-22 | $28.34 | $28.52 | $28.34 | $28.37 | $26.96 | 14,087 |
| 2018-02-21 | $28.42 | $28.62 | $28.37 | $28.37 | $26.96 | 24,015 |
| 2018-02-20 | $28.30 | $28.49 | $28.30 | $28.32 | $26.92 | 17,827 |
| 2018-02-16 | $28.42 | $28.63 | $28.42 | $28.54 | $27.12 | 37,819 |
| 2018-02-15 | $28.20 | $28.39 | $28.12 | $28.37 | $26.96 | 27,427 |
| 2018-02-14 | $27.51 | $27.99 | $27.47 | $27.99 | $26.60 | 43,865 |
| 2018-02-13 | $27.40 | $27.54 | $27.38 | $27.54 | $26.17 | 25,442 |
| 2018-02-12 | $27.27 | $27.58 | $27.27 | $27.54 | $26.17 | 37,586 |
| 2018-02-09 | $27.17 | $27.20 | $26.66 | $27.20 | $25.85 | 26,668 |
| 2018-02-08 | $27.74 | $27.74 | $27.00 | $27.00 | $25.66 | 35,572 |
| 2018-02-07 | $27.82 | $27.95 | $27.72 | $27.76 | $26.38 | 32,493 |
| 2018-02-06 | $27.30 | $27.86 | $27.30 | $27.83 | $26.45 | 313,307 |
| 2018-02-05 | $28.34 | $28.44 | $27.46 | $27.49 | $26.13 | 73,743 |
| 2018-02-02 | $29.06 | $29.06 | $28.72 | $28.72 | $27.30 | 33,414 |
| 2018-02-01 | $29.21 | $29.41 | $29.21 | $29.41 | $27.95 | 14,581 |
| 2018-01-31 | $29.41 | $29.45 | $29.28 | $29.37 | $27.91 | 38,471 |
| 2018-01-30 | $29.33 | $29.39 | $29.20 | $29.24 | $27.79 | 24,568 |
| 2018-01-29 | $29.48 | $29.53 | $29.37 | $29.40 | $27.94 | 17,343 |
| 2018-01-26 | $29.55 | $29.70 | $29.53 | $29.67 | $28.20 | 24,434 |
| 2018-01-25 | $29.64 | $29.64 | $29.30 | $29.36 | $27.90 | 52,903 |
| 2018-01-24 | $29.59 | $29.63 | $29.44 | $29.51 | $28.05 | 48,761 |
| 2018-01-23 | $29.36 | $29.49 | $29.36 | $29.46 | $28.00 | 24,658 |
| 2018-01-22 | $29.28 | $29.40 | $29.23 | $29.32 | $27.87 | 22,444 |
| 2018-01-19 | $29.28 | $29.39 | $29.24 | $29.30 | $27.85 | 27,366 |
| 2018-01-18 | $28.96 | $29.09 | $28.94 | $29.05 | $27.61 | 34,805 |
| 2018-01-17 | $28.88 | $29.09 | $28.86 | $29.00 | $27.56 | 25,352 |
| 2018-01-16 | $28.69 | $28.82 | $28.68 | $28.71 | $27.29 | 20,639 |
| 2018-01-12 | $28.43 | $28.56 | $28.38 | $28.55 | $27.13 | 65,751 |
| 2018-01-11 | $28.19 | $28.30 | $28.14 | $28.29 | $26.89 | 40,236 |
| 2018-01-10 | $28.24 | $28.25 | $28.09 | $28.16 | $26.76 | 32,735 |
| 2018-01-09 | $28.30 | $28.37 | $28.21 | $28.36 | $26.95 | 33,026 |
| 2018-01-08 | $28.32 | $28.37 | $28.26 | $28.31 | $26.91 | 19,740 |
| 2018-01-05 | $28.30 | $28.41 | $28.28 | $28.39 | $26.98 | 89,024 |
| 2018-01-04 | $28.14 | $28.23 | $28.11 | $28.22 | $26.82 | 87,002 |
| 2018-01-03 | $27.90 | $27.99 | $27.88 | $27.99 | $26.60 | 117,639 |
| 2018-01-02 | $27.65 | $27.77 | $27.65 | $27.77 | $26.39 | 50,591 |
| 2017-12-29 | $27.81 | $27.81 | $27.63 | $27.63 | $26.26 | 46,474 |
| 2017-12-28 | $27.67 | $27.71 | $27.67 | $27.69 | $26.32 | 21,147 |
| 2017-12-27 | $27.54 | $27.66 | $27.54 | $27.62 | $26.25 | 10,989 |
| 2017-12-26 | $27.50 | $27.66 | $27.50 | $27.52 | $26.16 | 19,709 |
| 2017-12-22 | $27.51 | $27.53 | $27.43 | $27.51 | $26.15 | 19,262 |
| 2017-12-21 | $27.51 | $27.56 | $27.41 | $27.53 | $26.16 | 18,892 |
| 2017-12-20 | $27.48 | $27.51 | $27.37 | $27.38 | $26.02 | 17,944 |
| 2017-12-19 | $27.50 | $27.55 | $27.45 | $27.51 | $26.15 | 21,850 |
| 2017-12-18 | $27.53 | $27.60 | $27.50 | $27.51 | $26.15 | 9,219 |
| 2017-12-15 | $27.34 | $27.36 | $27.29 | $27.33 | $25.86 | 17,602 |
| 2017-12-14 | $27.48 | $27.48 | $27.35 | $27.35 | $25.88 | 13,135 |
| 2017-12-13 | $27.38 | $27.49 | $27.38 | $27.43 | $25.95 | 37,222 |
| 2017-12-12 | $27.42 | $27.42 | $27.28 | $27.31 | $25.84 | 24,266 |
| 2017-12-11 | $27.43 | $27.43 | $27.38 | $27.42 | $25.94 | 18,643 |
| 2017-12-08 | $27.43 | $27.48 | $27.40 | $27.48 | $26.00 | 11,979 |
| 2017-12-07 | $27.20 | $27.32 | $27.20 | $27.29 | $25.82 | 11,708 |
| 2017-12-06 | $27.21 | $27.31 | $27.17 | $27.22 | $25.75 | 27,147 |
| 2017-12-05 | $27.28 | $27.39 | $27.25 | $27.34 | $25.87 | 44,179 |
| 2017-12-04 | $27.61 | $27.61 | $27.32 | $27.33 | $25.86 | 22,710 |
| 2017-12-01 | $27.40 | $27.52 | $27.39 | $27.50 | $26.02 | 71,491 |
| 2017-11-30 | $27.56 | $27.67 | $27.53 | $27.56 | $26.08 | 20,932 |
| 2017-11-29 | $27.84 | $27.84 | $27.53 | $27.56 | $26.08 | 27,584 |
| 2017-11-28 | $27.85 | $27.97 | $27.81 | $27.92 | $26.42 | 38,760 |
| 2017-11-27 | $27.91 | $27.98 | $27.75 | $27.75 | $26.26 | 23,515 |
| 2017-11-24 | $27.94 | $28.03 | $27.91 | $27.94 | $26.44 | 2,788 |
| 2017-11-22 | $27.68 | $27.74 | $27.61 | $27.69 | $26.20 | 45,984 |
| 2017-11-21 | $27.52 | $27.71 | $27.52 | $27.67 | $26.18 | 235,324 |
| 2017-11-20 | $27.33 | $27.47 | $27.33 | $27.43 | $25.95 | 61,302 |
| 2017-11-17 | $27.28 | $27.34 | $27.25 | $27.34 | $25.87 | 16,789 |
| 2017-11-16 | $27.20 | $27.32 | $27.20 | $27.32 | $25.85 | 15,828 |
| 2017-11-15 | $26.97 | $27.04 | $26.94 | $27.00 | $25.55 | 11,725 |
| 2017-11-14 | $27.12 | $27.18 | $27.02 | $27.16 | $25.70 | 22,209 |
| 2017-11-13 | $26.96 | $27.10 | $26.96 | $27.09 | $25.63 | 16,197 |
| 2017-11-10 | $27.21 | $27.25 | $27.16 | $27.24 | $25.77 | 12,592 |
| 2017-11-09 | $27.16 | $27.22 | $27.10 | $27.20 | $25.74 | 34,535 |
| 2017-11-08 | $27.43 | $27.50 | $27.38 | $27.48 | $26.00 | 23,287 |
| 2017-11-07 | $27.31 | $27.45 | $27.29 | $27.41 | $25.93 | 37,591 |
| 2017-11-06 | $27.45 | $27.53 | $27.41 | $27.49 | $26.01 | 18,059 |
| 2017-11-03 | $27.36 | $27.46 | $27.35 | $27.43 | $25.95 | 11,051 |
| 2017-11-02 | $27.31 | $27.33 | $27.26 | $27.32 | $25.85 | 19,906 |
| 2017-11-01 | $27.41 | $27.50 | $27.25 | $27.29 | $25.82 | 156,054 |
| 2017-10-31 | $27.31 | $27.40 | $27.28 | $27.33 | $25.86 | 40,638 |
| 2017-10-30 | $27.29 | $27.35 | $27.28 | $27.35 | $25.88 | 19,208 |
| 2017-10-27 | $27.14 | $27.24 | $27.10 | $27.24 | $25.77 | 23,022 |
| 2017-10-26 | $27.12 | $27.16 | $27.07 | $27.07 | $25.61 | 30,065 |
| 2017-10-25 | $27.16 | $27.25 | $27.04 | $27.09 | $25.63 | 64,644 |
| 2017-10-24 | $27.11 | $27.18 | $27.11 | $27.15 | $25.69 | 22,947 |
| 2017-10-23 | $27.05 | $27.14 | $27.05 | $27.09 | $25.63 | 23,258 |
| 2017-10-20 | $27.09 | $27.10 | $27.04 | $27.08 | $25.62 | 10,320 |
| 2017-10-19 | $27.07 | $27.17 | $27.07 | $27.14 | $25.68 | 15,061 |
| 2017-10-18 | $27.18 | $27.29 | $27.17 | $27.25 | $25.78 | 290,761 |
| 2017-10-17 | $27.18 | $27.26 | $27.11 | $27.20 | $25.74 | 22,018 |
| 2017-10-16 | $27.39 | $27.42 | $27.35 | $27.36 | $25.89 | 19,894 |
| 2017-10-13 | $27.50 | $27.59 | $27.50 | $27.54 | $26.06 | 18,315 |
| 2017-10-12 | $27.45 | $27.49 | $27.36 | $27.44 | $25.96 | 37,133 |
| 2017-10-11 | $27.31 | $27.41 | $27.29 | $27.37 | $25.90 | 29,417 |
| 2017-10-10 | $27.18 | $27.30 | $27.18 | $27.29 | $25.82 | 16,602 |
| 2017-10-09 | $26.92 | $27.01 | $26.92 | $26.97 | $25.52 | 38,922 |
| 2017-10-06 | $26.79 | $26.96 | $26.79 | $26.96 | $25.51 | 31,896 |
| 2017-10-05 | $27.00 | $27.07 | $26.97 | $26.99 | $25.54 | 31,482 |
| 2017-10-04 | $27.06 | $27.15 | $27.06 | $27.15 | $25.69 | 38,268 |
| 2017-10-03 | $27.12 | $27.16 | $27.10 | $27.14 | $25.68 | 86,475 |
| 2017-10-02 | $26.98 | $27.10 | $26.98 | $27.09 | $25.63 | 99,009 |
| 2017-09-29 | $26.89 | $27.06 | $26.87 | $27.06 | $25.60 | 22,187 |
| 2017-09-28 | $26.83 | $26.89 | $26.80 | $26.86 | $25.41 | 20,003 |
| 2017-09-27 | $26.56 | $26.70 | $26.47 | $26.70 | $25.26 | 115,357 |
| 2017-09-26 | $26.74 | $26.74 | $26.61 | $26.69 | $25.25 | 14,224 |
| 2017-09-25 | $26.92 | $26.95 | $26.80 | $26.87 | $25.42 | 23,074 |
| 2017-09-22 | $27.04 | $27.11 | $26.99 | $27.05 | $25.60 | 18,641 |
| 2017-09-21 | $27.02 | $27.10 | $26.96 | $27.02 | $25.56 | 47,358 |
| 2017-09-20 | $27.23 | $27.32 | $27.00 | $27.17 | $25.71 | 27,146 |
| 2017-09-19 | $27.17 | $27.49 | $27.15 | $27.24 | $25.77 | 26,412 |
| 2017-09-18 | $27.11 | $27.14 | $27.00 | $27.05 | $25.59 | 15,704 |
| 2017-09-15 | $27.07 | $27.08 | $26.97 | $27.00 | $25.51 | 26,864 |
| 2017-09-14 | $26.92 | $27.07 | $26.92 | $27.07 | $25.57 | 19,305 |
| 2017-09-13 | $27.05 | $27.06 | $26.94 | $26.99 | $25.50 | 12,321 |
| 2017-09-12 | $27.06 | $27.16 | $27.06 | $27.16 | $25.66 | 27,615 |
| 2017-09-11 | $27.15 | $27.16 | $27.10 | $27.13 | $25.63 | 9,166 |
| 2017-09-08 | $26.91 | $27.02 | $26.91 | $26.98 | $25.49 | 64,527 |
| 2017-09-07 | $26.77 | $26.91 | $26.77 | $26.91 | $25.42 | 55,989 |
| 2017-09-06 | $26.52 | $26.60 | $26.51 | $26.57 | $25.10 | 21,412 |
| 2017-09-05 | $26.51 | $26.55 | $26.34 | $26.42 | $24.96 | 29,549 |
| 2017-09-01 | $26.59 | $26.59 | $26.51 | $26.56 | $25.09 | 29,353 |
| 2017-08-31 | $26.32 | $26.49 | $26.23 | $26.48 | $25.02 | 41,882 |
| 2017-08-30 | $26.15 | $26.23 | $26.15 | $26.21 | $24.76 | 14,065 |
| 2017-08-29 | $26.23 | $26.28 | $26.20 | $26.24 | $24.79 | 22,153 |
| 2017-08-28 | $26.37 | $26.43 | $26.34 | $26.42 | $24.96 | 95,576 |
| 2017-08-25 | $26.39 | $26.47 | $26.36 | $26.46 | $25.00 | 27,189 |
| 2017-08-24 | $26.29 | $26.35 | $26.24 | $26.27 | $24.82 | 31,719 |
| 2017-08-23 | $26.18 | $26.25 | $26.18 | $26.20 | $24.75 | 16,041 |
| 2017-08-22 | $26.20 | $26.24 | $26.18 | $26.21 | $24.76 | 12,251 |
| 2017-08-21 | $26.03 | $26.08 | $26.03 | $26.08 | $24.64 | 13,293 |
| 2017-08-18 | $26.11 | $26.11 | $25.99 | $26.00 | $24.56 | 38,168 |
| 2017-08-17 | $26.22 | $26.26 | $26.04 | $26.08 | $24.64 | 47,875 |
| 2017-08-16 | $26.13 | $26.31 | $26.13 | $26.26 | $24.81 | 45,315 |
| 2017-08-15 | $26.03 | $26.10 | $25.99 | $26.05 | $24.61 | 106,062 |
| 2017-08-14 | $26.08 | $26.14 | $26.08 | $26.11 | $24.67 | 9,256 |
| 2017-08-11 | $25.91 | $25.97 | $25.84 | $25.95 | $24.52 | 14,110 |
| 2017-08-10 | $26.09 | $26.09 | $25.89 | $25.89 | $24.46 | 25,536 |
| 2017-08-09 | $26.15 | $26.26 | $26.12 | $26.26 | $24.80 | 108,563 |
| 2017-08-08 | $26.38 | $26.38 | $26.25 | $26.26 | $24.81 | 49,205 |
| 2017-08-07 | $26.38 | $26.44 | $26.38 | $26.43 | $24.97 | 25,169 |
| 2017-08-04 | $26.37 | $26.42 | $26.32 | $26.42 | $24.96 | 33,062 |
| 2017-08-03 | $26.39 | $26.43 | $26.36 | $26.38 | $24.92 | 25,803 |
| 2017-08-02 | $26.44 | $26.49 | $26.41 | $26.46 | $25.00 | 43,992 |
| 2017-08-01 | $26.40 | $26.48 | $26.40 | $26.43 | $24.97 | 75,752 |
| 2017-07-31 | $26.25 | $26.32 | $26.21 | $26.32 | $24.87 | 18,446 |
| 2017-07-28 | $26.10 | $26.25 | $26.10 | $26.20 | $24.75 | 8,888 |
| 2017-07-27 | $26.36 | $26.36 | $26.17 | $26.21 | $24.76 | 27,257 |
| 2017-07-26 | $26.17 | $26.41 | $26.17 | $26.41 | $24.95 | 15,188 |
| 2017-07-25 | $26.25 | $26.25 | $26.10 | $26.12 | $24.68 | 39,740 |
| 2017-07-24 | $26.17 | $26.28 | $26.11 | $26.28 | $24.83 | 42,599 |
| 2017-07-21 | $26.36 | $26.36 | $26.19 | $26.30 | $24.85 | 43,309 |
| 2017-07-20 | $26.34 | $26.42 | $26.29 | $26.40 | $24.94 | 39,828 |
| 2017-07-19 | $26.26 | $26.33 | $26.23 | $26.27 | $24.82 | 92,221 |
| 2017-07-18 | $26.14 | $26.23 | $26.14 | $26.23 | $24.78 | 50,882 |
| 2017-07-17 | $26.18 | $26.19 | $26.13 | $26.18 | $24.73 | 39,203 |
| 2017-07-14 | $25.96 | $26.17 | $25.96 | $26.17 | $24.72 | 229,084 |
| 2017-07-13 | $25.85 | $25.88 | $25.79 | $25.88 | $24.45 | 11,234 |
| 2017-07-12 | $25.70 | $25.83 | $25.70 | $25.83 | $24.40 | 25,422 |
| 2017-07-11 | $25.46 | $25.58 | $25.38 | $25.55 | $24.14 | 259,855 |
| 2017-07-10 | $25.45 | $25.54 | $25.45 | $25.53 | $24.12 | 26,302 |
| 2017-07-07 | $25.31 | $25.47 | $25.30 | $25.43 | $24.02 | 19,616 |
| 2017-07-06 | $25.34 | $25.43 | $25.29 | $25.34 | $23.94 | 48,246 |
| 2017-07-05 | $25.46 | $25.55 | $25.42 | $25.53 | $24.12 | 266,028 |
| 2017-07-03 | $25.77 | $25.77 | $25.53 | $25.53 | $24.12 | 7,958 |
| 2017-06-30 | $25.70 | $25.72 | $25.54 | $25.68 | $24.26 | 32,514 |
| 2017-06-29 | $25.69 | $25.69 | $25.43 | $25.51 | $24.10 | 33,269 |
| 2017-06-28 | $25.86 | $25.87 | $25.73 | $25.84 | $24.41 | 16,281 |
| 2017-06-27 | $25.75 | $25.80 | $25.67 | $25.78 | $24.35 | 30,655 |
| 2017-06-26 | $25.85 | $25.91 | $25.74 | $25.78 | $24.35 | 52,794 |
| 2017-06-23 | $25.66 | $25.79 | $25.66 | $25.77 | $24.35 | 25,618 |
| 2017-06-22 | $25.64 | $25.65 | $25.58 | $25.65 | $24.23 | 15,624 |
| 2017-06-21 | $25.53 | $25.60 | $25.51 | $25.60 | $24.18 | 14,350 |
| 2017-06-20 | $25.60 | $25.70 | $25.47 | $25.50 | $24.09 | 36,165 |
| 2017-06-19 | $25.59 | $25.72 | $25.59 | $25.71 | $24.29 | 60,259 |
| 2017-06-16 | $25.33 | $25.56 | $25.33 | $25.56 | $24.15 | 14,004 |
| 2017-06-15 | $25.31 | $25.49 | $25.31 | $25.45 | $23.86 | 27,764 |
| 2017-06-14 | $25.85 | $25.88 | $25.68 | $25.75 | $24.14 | 31,802 |
| 2017-06-13 | $25.67 | $25.71 | $25.63 | $25.71 | $24.10 | 33,476 |
| 2017-06-12 | $25.43 | $25.43 | $25.31 | $25.42 | $23.83 | 48,333 |
| 2017-06-09 | $25.71 | $25.80 | $25.61 | $25.75 | $24.14 | 17,807 |
| 2017-06-08 | $25.65 | $25.78 | $25.65 | $25.78 | $24.17 | 25,253 |
| 2017-06-07 | $25.85 | $25.86 | $25.70 | $25.83 | $24.22 | 37,429 |
| 2017-06-06 | $25.71 | $25.86 | $25.71 | $25.86 | $24.25 | 47,343 |
| 2017-06-05 | $25.83 | $25.90 | $25.83 | $25.88 | $24.26 | 79,818 |
| 2017-06-02 | $25.92 | $25.99 | $25.85 | $25.97 | $24.35 | 45,128 |
| 2017-06-01 | $25.67 | $25.77 | $25.67 | $25.77 | $24.16 | 59,157 |
| 2017-05-31 | $25.60 | $25.67 | $25.51 | $25.59 | $23.99 | 99,634 |
| 2017-05-30 | $25.44 | $25.53 | $25.33 | $25.50 | $23.91 | 72,243 |
| 2017-05-26 | $25.46 | $25.56 | $25.45 | $25.56 | $23.96 | 675,113 |
| 2017-05-25 | $25.50 | $25.54 | $25.43 | $25.51 | $23.92 | 133,531 |
| 2017-05-24 | $25.32 | $25.47 | $25.32 | $25.42 | $23.83 | 204,547 |
| 2017-05-23 | $25.42 | $25.42 | $25.32 | $25.33 | $23.75 | 89,332 |
| 2017-05-22 | $25.34 | $25.37 | $25.29 | $25.33 | $23.75 | 83,422 |
| 2017-05-19 | $25.22 | $25.33 | $25.21 | $25.33 | $23.75 | 60,134 |
| 2017-05-18 | $24.82 | $24.99 | $24.74 | $24.99 | $23.43 | 25,710 |
| 2017-05-17 | $25.17 | $25.21 | $24.91 | $24.91 | $23.35 | 21,403 |
| 2017-05-16 | $25.26 | $25.35 | $25.26 | $25.33 | $23.75 | 47,178 |
| 2017-05-15 | $25.14 | $25.20 | $25.11 | $25.20 | $23.63 | 48,709 |
| 2017-05-12 | $25.02 | $25.08 | $24.93 | $25.03 | $23.47 | 393,061 |
| 2017-05-11 | $24.89 | $24.95 | $24.88 | $24.92 | $23.36 | 30,571 |
| 2017-05-10 | $24.99 | $25.09 | $24.99 | $25.09 | $23.52 | 192,333 |
| 2017-05-09 | $25.00 | $25.02 | $24.91 | $24.95 | $23.39 | 59,745 |
| 2017-05-08 | $25.17 | $25.17 | $24.99 | $25.04 | $23.48 | 127,196 |
| 2017-05-05 | $24.98 | $25.29 | $24.98 | $25.29 | $23.71 | 57,721 |
| 2017-05-04 | $24.83 | $25.03 | $24.83 | $25.03 | $23.47 | 44,528 |
| 2017-05-03 | $24.81 | $24.88 | $24.78 | $24.84 | $23.29 | 49,549 |
| 2017-05-02 | $24.76 | $24.93 | $24.76 | $24.93 | $23.37 | 34,589 |
| 2017-05-01 | $24.62 | $24.70 | $24.62 | $24.66 | $23.12 | 44,779 |
| 2017-04-28 | $24.48 | $24.58 | $24.48 | $24.50 | $22.97 | 32,083 |
| 2017-04-27 | $24.45 | $24.51 | $24.42 | $24.50 | $22.97 | 33,848 |
| 2017-04-26 | $24.34 | $24.45 | $24.34 | $24.40 | $22.88 | 40,351 |
| 2017-04-25 | $24.22 | $24.38 | $24.22 | $24.31 | $22.79 | 97,229 |
| 2017-04-24 | $23.97 | $24.08 | $23.97 | $24.07 | $22.57 | 104,910 |
| 2017-04-21 | $23.44 | $23.55 | $23.44 | $23.55 | $22.08 | 348,044 |
| 2017-04-20 | $23.45 | $23.56 | $23.45 | $23.48 | $22.01 | 21,189 |
| 2017-04-19 | $23.41 | $23.46 | $23.29 | $23.30 | $21.85 | 30,420 |
| 2017-04-18 | $23.30 | $23.38 | $23.27 | $23.35 | $21.89 | 40,296 |
| 2017-04-17 | $23.28 | $23.47 | $23.28 | $23.43 | $21.97 | 25,055 |
| 2017-04-13 | $23.31 | $23.39 | $23.29 | $23.31 | $21.85 | 25,640 |
| 2017-04-12 | $23.29 | $23.37 | $23.26 | $23.34 | $21.88 | 91,531 |
| 2017-04-11 | $23.29 | $23.29 | $23.20 | $23.28 | $21.83 | 21,375 |
| 2017-04-10 | $23.21 | $23.31 | $23.21 | $23.25 | $21.80 | 42,625 |
| 2017-04-07 | $23.22 | $23.28 | $23.22 | $23.26 | $21.81 | 12,632 |
| 2017-04-06 | $23.19 | $23.29 | $23.19 | $23.27 | $21.82 | 36,669 |
| 2017-04-05 | $23.25 | $23.34 | $23.21 | $23.21 | $21.76 | 62,675 |
| 2017-04-04 | $23.18 | $23.31 | $23.18 | $23.30 | $21.85 | 57,604 |
| 2017-04-03 | $23.33 | $23.34 | $23.13 | $23.25 | $21.80 | 184,793 |
| 2017-03-31 | $23.33 | $23.35 | $23.25 | $23.32 | $21.86 | 36,893 |
| 2017-03-30 | $23.31 | $23.38 | $23.29 | $23.32 | $21.86 | 18,391 |
| 2017-03-29 | $23.23 | $23.37 | $23.23 | $23.37 | $21.91 | 31,056 |
| 2017-03-28 | $23.24 | $23.40 | $23.24 | $23.38 | $21.92 | 48,526 |
| 2017-03-27 | $23.25 | $23.32 | $23.19 | $23.30 | $21.85 | 20,203 |
| 2017-03-24 | $23.22 | $23.29 | $23.20 | $23.22 | $21.77 | 81,890 |
| 2017-03-23 | $23.07 | $23.25 | $23.07 | $23.21 | $21.76 | 26,891 |
| 2017-03-22 | $22.99 | $23.13 | $22.96 | $23.10 | $21.66 | 33,154 |
| 2017-03-21 | $23.42 | $23.42 | $23.12 | $23.13 | $21.69 | 78,663 |
| 2017-03-20 | $23.24 | $23.31 | $23.20 | $23.23 | $21.78 | 19,056 |
| 2017-03-17 | $23.24 | $23.31 | $23.16 | $23.27 | $21.82 | 111,864 |
| 2017-03-16 | $23.23 | $23.23 | $23.18 | $23.21 | $21.76 | 38,062 |
| 2017-03-15 | $22.76 | $23.10 | $22.76 | $23.10 | $21.66 | 50,597 |
| 2017-03-14 | $22.71 | $22.76 | $22.71 | $22.73 | $21.31 | 36,551 |
| 2017-03-13 | $22.78 | $22.89 | $22.78 | $22.89 | $21.46 | 16,431 |
| 2017-03-10 | $22.75 | $22.80 | $22.72 | $22.78 | $21.36 | 32,824 |
| 2017-03-09 | $22.62 | $22.66 | $22.59 | $22.64 | $21.23 | 47,516 |
| 2017-03-08 | $22.65 | $22.68 | $22.58 | $22.59 | $21.18 | 36,893 |
| 2017-03-07 | $22.64 | $22.69 | $22.64 | $22.66 | $21.25 | 56,407 |
| 2017-03-06 | $22.68 | $22.71 | $22.66 | $22.69 | $21.27 | 26,449 |
| 2017-03-03 | $22.64 | $22.80 | $22.64 | $22.80 | $21.38 | 40,799 |
| 2017-03-02 | $22.65 | $22.74 | $22.65 | $22.65 | $21.24 | 82,642 |
| 2017-03-01 | $22.61 | $22.84 | $22.61 | $22.81 | $21.39 | 118,134 |
| 2017-02-28 | $22.57 | $22.66 | $22.53 | $22.57 | $21.16 | 24,050 |
| 2017-02-27 | $22.56 | $22.67 | $22.56 | $22.67 | $21.25 | 58,916 |
| 2017-02-24 | $22.57 | $22.63 | $22.55 | $22.59 | $21.18 | 31,090 |
| 2017-02-23 | $22.77 | $22.85 | $22.77 | $22.81 | $21.39 | 28,428 |
| 2017-02-22 | $22.64 | $22.76 | $22.64 | $22.76 | $21.34 | 65,444 |
| 2017-02-21 | $22.64 | $22.77 | $22.62 | $22.77 | $21.35 | 68,995 |
| 2017-02-17 | $22.67 | $22.73 | $22.67 | $22.73 | $21.31 | 42,025 |
| 2017-02-16 | $22.80 | $22.83 | $22.77 | $22.82 | $21.39 | 22,076 |
| 2017-02-15 | $22.58 | $22.72 | $22.58 | $22.71 | $21.29 | 41,729 |
| 2017-02-14 | $22.73 | $22.73 | $22.61 | $22.70 | $21.28 | 27,265 |
| 2017-02-13 | $22.67 | $22.78 | $22.67 | $22.70 | $21.28 | 112,779 |
| 2017-02-10 | $22.49 | $22.66 | $22.49 | $22.63 | $21.22 | 85,682 |
| 2017-02-09 | $22.48 | $22.49 | $22.44 | $22.49 | $21.09 | 118,379 |
| 2017-02-08 | $22.34 | $22.44 | $22.34 | $22.43 | $21.03 | 59,420 |
| 2017-02-07 | $22.20 | $22.39 | $22.20 | $22.39 | $20.99 | 81,349 |
| 2017-02-06 | $22.35 | $22.35 | $22.27 | $22.32 | $20.92 | 44,676 |
| 2017-02-03 | $22.41 | $22.52 | $22.41 | $22.48 | $21.07 | 53,385 |
| 2017-02-02 | $22.48 | $22.52 | $22.40 | $22.43 | $21.03 | 182,217 |
| 2017-02-01 | $22.47 | $22.47 | $22.35 | $22.40 | $21.00 | 177,665 |
| 2017-01-31 | $22.36 | $22.43 | $22.31 | $22.40 | $21.00 | 447,570 |
| 2017-01-30 | $22.20 | $22.29 | $22.20 | $22.29 | $20.90 | 74,826 |
| 2017-01-27 | $22.42 | $22.46 | $22.38 | $22.42 | $21.02 | 86,551 |
| 2017-01-26 | $22.40 | $22.42 | $22.33 | $22.37 | $20.97 | 57,576 |
| 2017-01-25 | $22.41 | $22.51 | $22.41 | $22.50 | $21.10 | 245,115 |
| 2017-01-24 | $22.17 | $22.29 | $22.15 | $22.26 | $20.87 | 20,009 |
| 2017-01-23 | $22.00 | $22.12 | $22.00 | $22.09 | $20.71 | 34,724 |
| 2017-01-20 | $21.93 | $22.04 | $21.93 | $22.04 | $20.66 | 151,589 |
| 2017-01-19 | $21.88 | $21.93 | $21.86 | $21.92 | $20.55 | 109,341 |
| 2017-01-18 | $21.96 | $22.03 | $21.90 | $21.91 | $20.54 | 34,517 |
| 2017-01-17 | $22.06 | $22.06 | $21.98 | $22.00 | $20.63 | 34,417 |
| 2017-01-13 | $21.97 | $22.04 | $21.95 | $22.01 | $20.64 | 23,649 |
| 2017-01-12 | $21.90 | $21.95 | $21.88 | $21.94 | $20.57 | 57,801 |
| 2017-01-11 | $21.65 | $21.88 | $21.65 | $21.88 | $20.51 | 99,220 |
| 2017-01-10 | $21.73 | $21.78 | $21.70 | $21.73 | $20.37 | 29,533 |
| 2017-01-09 | $21.62 | $21.75 | $21.62 | $21.73 | $20.37 | 29,596 |
| 2017-01-06 | $21.78 | $21.79 | $21.73 | $21.73 | $20.37 | 42,187 |
| 2017-01-05 | $21.69 | $21.88 | $21.69 | $21.85 | $20.49 | 38,917 |
| 2017-01-04 | $21.51 | $21.67 | $21.51 | $21.67 | $20.32 | 74,137 |
| 2017-01-03 | $21.42 | $21.48 | $21.42 | $21.46 | $20.12 | 51,039 |
| 2016-12-30 | $21.50 | $21.50 | $21.32 | $21.39 | $20.05 | 89,847 |
| 2016-12-29 | $21.27 | $21.36 | $21.27 | $21.35 | $20.02 | 74,328 |
| 2016-12-28 | $21.25 | $21.26 | $21.16 | $21.18 | $19.86 | 60,303 |
| 2016-12-27 | $21.25 | $21.28 | $21.24 | $21.24 | $19.91 | 53,992 |
| 2016-12-23 | $21.15 | $21.22 | $21.15 | $21.22 | $19.90 | 48,761 |
| 2016-12-22 | $21.15 | $21.23 | $21.15 | $21.15 | $19.83 | 92,325 |
| 2016-12-21 | $21.13 | $21.22 | $21.13 | $21.15 | $19.83 | 64,027 |
| 2016-12-20 | $21.13 | $21.18 | $21.08 | $21.16 | $19.84 | 93,217 |
| 2016-12-19 | $21.05 | $21.18 | $21.05 | $21.09 | $19.77 | 52,630 |
| 2016-12-16 | $21.06 | $21.16 | $21.03 | $21.11 | $19.79 | 149,381 |
| 2016-12-15 | $21.14 | $21.23 | $21.14 | $21.22 | $19.74 | 59,976 |
| 2016-12-14 | $21.49 | $21.60 | $21.18 | $21.22 | $19.74 | 58,574 |
| 2016-12-13 | $21.36 | $21.61 | $21.36 | $21.56 | $20.06 | 44,935 |
| 2016-12-12 | $21.29 | $21.40 | $21.29 | $21.36 | $19.87 | 66,483 |
| 2016-12-09 | $21.35 | $21.46 | $21.35 | $21.45 | $19.95 | 72,250 |
| 2016-12-08 | $21.44 | $21.44 | $21.27 | $21.33 | $19.84 | 67,371 |
| 2016-12-07 | $21.40 | $21.60 | $21.30 | $21.59 | $20.08 | 67,626 |
| 2016-12-06 | $21.36 | $21.43 | $21.29 | $21.41 | $19.92 | 49,165 |
| 2016-12-05 | $21.46 | $21.49 | $21.41 | $21.47 | $19.97 | 108,199 |
| 2016-12-02 | $21.30 | $21.44 | $21.30 | $21.39 | $19.90 | 136,629 |
| 2016-12-01 | $21.36 | $21.38 | $21.29 | $21.33 | $19.84 | 47,078 |
| 2016-11-30 | $21.57 | $21.57 | $21.37 | $21.39 | $19.90 | 88,651 |
| 2016-11-29 | $21.36 | $21.56 | $21.36 | $21.53 | $20.03 | 54,076 |
| 2016-11-28 | $21.40 | $21.43 | $21.36 | $21.37 | $19.88 | 41,182 |
| 2016-11-25 | $21.44 | $21.44 | $21.41 | $21.43 | $19.93 | 5,609 |
| 2016-11-23 | $21.26 | $21.37 | $21.25 | $21.34 | $19.85 | 84,046 |
| 2016-11-22 | $21.40 | $21.41 | $21.33 | $21.38 | $19.89 | 236,074 |
| 2016-11-21 | $21.32 | $21.40 | $21.30 | $21.40 | $19.91 | 42,901 |
| 2016-11-18 | $21.26 | $21.26 | $21.17 | $21.22 | $19.74 | 129,591 |
| 2016-11-17 | $21.24 | $21.35 | $21.24 | $21.29 | $19.80 | 189,998 |
| 2016-11-16 | $21.08 | $21.16 | $21.08 | $21.13 | $19.66 | 81,658 |
| 2016-11-15 | $21.11 | $21.29 | $21.09 | $21.27 | $19.79 | 76,838 |
| 2016-11-14 | $21.17 | $21.17 | $21.02 | $21.10 | $19.63 | 122,712 |
| 2016-11-11 | $21.48 | $21.50 | $21.38 | $21.43 | $19.93 | 26,770 |
| 2016-11-10 | $21.83 | $21.83 | $21.60 | $21.72 | $20.20 | 77,026 |
| 2016-11-09 | $21.88 | $22.09 | $21.88 | $22.07 | $20.53 | 61,413 |
| 2016-11-08 | $22.04 | $22.17 | $22.03 | $22.11 | $20.57 | 46,007 |
| 2016-11-07 | $22.15 | $22.15 | $22.02 | $22.08 | $20.54 | 103,227 |
| 2016-11-04 | $21.85 | $21.93 | $21.80 | $21.82 | $20.30 | 91,378 |
| 2016-11-03 | $22.07 | $22.10 | $21.98 | $22.02 | $20.48 | 53,476 |
| 2016-11-02 | $22.13 | $22.19 | $21.98 | $22.04 | $20.50 | 180,482 |
| 2016-11-01 | $22.27 | $22.28 | $22.13 | $22.17 | $20.62 | 158,859 |
| 2016-10-31 | $22.20 | $22.29 | $22.19 | $22.27 | $20.72 | 92,149 |
| 2016-10-28 | $22.13 | $22.24 | $22.12 | $22.20 | $20.65 | 30,833 |
| 2016-10-27 | $22.28 | $22.28 | $22.13 | $22.14 | $20.59 | 49,943 |
| 2016-10-26 | $22.32 | $22.36 | $22.25 | $22.26 | $20.71 | 20,607 |
| 2016-10-25 | $22.48 | $22.50 | $22.44 | $22.45 | $20.88 | 44,598 |
| 2016-10-24 | $22.61 | $22.63 | $22.50 | $22.53 | $20.96 | 38,813 |
| 2016-10-21 | $22.59 | $22.63 | $22.53 | $22.63 | $21.05 | 32,827 |
| 2016-10-20 | $22.83 | $22.85 | $22.75 | $22.81 | $21.22 | 14,315 |
| 2016-10-19 | $22.88 | $22.97 | $22.87 | $22.92 | $21.32 | 37,475 |
| 2016-10-18 | $22.92 | $22.96 | $22.86 | $22.91 | $21.31 | 45,692 |
| 2016-10-17 | $22.68 | $22.76 | $22.66 | $22.70 | $21.12 | 55,520 |
| 2016-10-14 | $22.84 | $22.90 | $22.75 | $22.76 | $21.17 | 30,146 |
| 2016-10-13 | $22.59 | $22.83 | $22.54 | $22.76 | $21.17 | 43,017 |
| 2016-10-12 | $22.73 | $22.79 | $22.66 | $22.73 | $21.14 | 15,582 |
| 2016-10-11 | $23.01 | $23.01 | $22.72 | $22.76 | $21.17 | 12,353 |
| 2016-10-10 | $23.21 | $23.23 | $23.15 | $23.17 | $21.56 | 7,956 |
| 2016-10-07 | $23.20 | $23.27 | $23.00 | $23.17 | $21.55 | 28,324 |
| 2016-10-06 | $23.33 | $23.40 | $23.32 | $23.36 | $21.73 | 23,282 |
| 2016-10-05 | $23.58 | $23.59 | $23.50 | $23.57 | $21.93 | 143,212 |
| 2016-10-04 | $23.66 | $23.74 | $23.50 | $23.58 | $21.93 | 32,458 |
| 2016-10-03 | $23.68 | $23.70 | $23.60 | $23.65 | $22.00 | 162,726 |
| 2016-09-30 | $23.58 | $23.73 | $23.58 | $23.68 | $22.03 | 41,531 |
| 2016-09-29 | $23.64 | $23.70 | $23.39 | $23.44 | $21.80 | 27,892 |
| 2016-09-28 | $23.59 | $23.75 | $23.51 | $23.73 | $22.07 | 65,243 |
| 2016-09-27 | $23.34 | $23.59 | $23.34 | $23.54 | $21.90 | 59,790 |
| 2016-09-26 | $23.48 | $23.50 | $23.43 | $23.43 | $21.79 | 28,623 |
| 2016-09-23 | $23.60 | $23.66 | $23.57 | $23.60 | $21.95 | 12,779 |
| 2016-09-22 | $23.75 | $23.83 | $23.67 | $23.70 | $22.05 | 54,581 |
| 2016-09-21 | $23.31 | $23.53 | $23.25 | $23.49 | $21.85 | 23,855 |
| 2016-09-20 | $23.37 | $23.39 | $23.29 | $23.31 | $21.68 | 9,613 |
| 2016-09-19 | $23.28 | $23.34 | $23.19 | $23.25 | $21.63 | 46,593 |
| 2016-09-16 | $23.06 | $23.10 | $23.00 | $23.10 | $21.49 | 46,135 |
| 2016-09-15 | $23.20 | $23.41 | $23.17 | $23.38 | $21.69 | 22,500 |
| 2016-09-14 | $23.17 | $23.20 | $23.08 | $23.08 | $21.41 | 22,065 |
| 2016-09-13 | $23.17 | $23.17 | $22.95 | $23.04 | $21.37 | 29,633 |
| 2016-09-12 | $23.07 | $23.45 | $23.07 | $23.40 | $21.71 | 35,724 |
| 2016-09-09 | $23.55 | $23.55 | $23.21 | $23.25 | $21.57 | 58,959 |
| 2016-09-08 | $23.96 | $23.97 | $23.85 | $23.89 | $22.16 | 27,869 |
| 2016-09-07 | $24.03 | $24.04 | $23.91 | $23.95 | $22.22 | 76,897 |
| 2016-09-06 | $23.88 | $24.01 | $23.85 | $23.99 | $22.25 | 87,274 |
| 2016-09-02 | $23.73 | $23.79 | $23.68 | $23.74 | $22.02 | 45,884 |
| 2016-09-01 | $23.43 | $23.56 | $23.43 | $23.54 | $21.84 | 61,376 |
| 2016-08-31 | $23.33 | $23.37 | $23.26 | $23.34 | $21.65 | 44,313 |
| 2016-08-30 | $23.51 | $23.51 | $23.40 | $23.42 | $21.73 | 22,491 |
| 2016-08-29 | $23.41 | $23.54 | $23.40 | $23.52 | $21.82 | 20,722 |
| 2016-08-26 | $23.75 | $23.88 | $23.39 | $23.50 | $21.80 | 27,225 |
| 2016-08-25 | $23.63 | $23.67 | $23.59 | $23.61 | $21.90 | 14,388 |
| 2016-08-24 | $23.75 | $23.81 | $23.70 | $23.70 | $21.98 | 21,652 |
| 2016-08-23 | $23.83 | $23.88 | $23.77 | $23.81 | $22.09 | 21,199 |
| 2016-08-22 | $23.53 | $23.67 | $23.52 | $23.65 | $21.94 | 17,413 |
| 2016-08-19 | $23.48 | $23.55 | $23.47 | $23.55 | $21.85 | 36,964 |
| 2016-08-18 | $23.63 | $23.72 | $23.61 | $23.72 | $22.00 | 52,523 |
| 2016-08-17 | $23.52 | $23.64 | $23.42 | $23.57 | $21.86 | 65,281 |
| 2016-08-16 | $23.64 | $23.68 | $23.59 | $23.65 | $21.94 | 32,311 |
| 2016-08-15 | $23.64 | $23.69 | $23.64 | $23.68 | $21.97 | 15,122 |
| 2016-08-12 | $23.70 | $23.70 | $23.55 | $23.58 | $21.87 | 11,715 |
| 2016-08-11 | $23.57 | $23.66 | $23.57 | $23.62 | $21.91 | 32,448 |
| 2016-08-10 | $23.50 | $23.51 | $23.42 | $23.45 | $21.75 | 12,746 |
| 2016-08-09 | $23.28 | $23.43 | $23.27 | $23.35 | $21.66 | 70,079 |
| 2016-08-08 | $23.19 | $23.21 | $23.16 | $23.19 | $21.51 | 17,893 |
| 2016-08-05 | $23.11 | $23.23 | $23.07 | $23.21 | $21.53 | 36,827 |
| 2016-08-04 | $23.18 | $23.23 | $23.16 | $23.22 | $21.54 | 12,213 |
| 2016-08-03 | $23.14 | $23.19 | $23.11 | $23.19 | $21.51 | 50,441 |
| 2016-08-02 | $23.35 | $23.35 | $23.24 | $23.33 | $21.64 | 86,325 |
| 2016-08-01 | $23.34 | $23.36 | $23.22 | $23.24 | $21.56 | 36,415 |
| 2016-07-29 | $23.31 | $23.49 | $23.29 | $23.43 | $21.73 | 55,380 |
| 2016-07-28 | $23.24 | $23.27 | $23.17 | $23.25 | $21.57 | 23,479 |
| 2016-07-27 | $23.18 | $23.21 | $23.02 | $23.18 | $21.50 | 19,456 |
| 2016-07-26 | $23.06 | $23.12 | $22.99 | $23.06 | $21.39 | 22,136 |
| 2016-07-25 | $22.98 | $23.02 | $22.95 | $22.99 | $21.33 | 12,064 |
| 2016-07-22 | $22.97 | $22.98 | $22.91 | $22.96 | $21.30 | 113,216 |
| 2016-07-21 | $22.97 | $23.08 | $22.95 | $22.99 | $21.33 | 31,933 |
| 2016-07-20 | $22.98 | $23.14 | $22.97 | $23.10 | $21.43 | 63,841 |
| 2016-07-19 | $22.95 | $22.99 | $22.91 | $22.98 | $21.32 | 26,421 |
| 2016-07-18 | $23.04 | $23.09 | $23.00 | $23.04 | $21.37 | 26,190 |
| 2016-07-15 | $22.91 | $22.95 | $22.84 | $22.88 | $21.22 | 26,120 |
| 2016-07-14 | $23.08 | $23.13 | $23.05 | $23.06 | $21.39 | 30,547 |
| 2016-07-13 | $22.93 | $23.03 | $22.87 | $22.92 | $21.26 | 81,180 |
| 2016-07-12 | $22.93 | $23.04 | $22.89 | $22.93 | $21.27 | 35,197 |
| 2016-07-11 | $22.73 | $22.78 | $22.73 | $22.73 | $21.09 | 25,118 |
| 2016-07-08 | $22.41 | $22.48 | $22.37 | $22.47 | $20.84 | 53,903 |
| 2016-07-07 | $22.40 | $22.42 | $22.11 | $22.20 | $20.59 | 40,534 |
| 2016-07-06 | $22.04 | $22.29 | $21.99 | $22.29 | $20.68 | 35,946 |
| 2016-07-05 | $22.40 | $22.40 | $22.23 | $22.28 | $20.67 | 73,090 |
| 2016-07-01 | $22.89 | $22.97 | $22.76 | $22.86 | $21.21 | 160,752 |
| 2016-06-30 | $22.50 | $22.75 | $22.44 | $22.71 | $21.07 | 75,073 |
| 2016-06-29 | $22.26 | $22.42 | $22.25 | $22.37 | $20.75 | 57,921 |
| 2016-06-28 | $21.81 | $21.89 | $21.68 | $21.89 | $20.31 | 439,175 |
| 2016-06-27 | $21.34 | $21.34 | $21.02 | $21.21 | $19.68 | 104,568 |
| 2016-06-24 | $21.97 | $22.27 | $21.76 | $21.78 | $20.20 | 101,991 |
| 2016-06-23 | $23.84 | $23.89 | $23.65 | $23.88 | $22.15 | 60,342 |
| 2016-06-22 | $23.38 | $23.49 | $23.36 | $23.36 | $21.67 | 14,948 |
| 2016-06-21 | $23.29 | $23.45 | $23.23 | $23.31 | $21.62 | 11,640 |
| 2016-06-20 | $23.31 | $23.41 | $23.21 | $23.22 | $21.54 | 24,757 |
| 2016-06-17 | $22.54 | $22.69 | $22.47 | $22.65 | $21.01 | 66,302 |
| 2016-06-16 | $22.35 | $22.66 | $22.18 | $22.64 | $20.78 | 49,715 |
| 2016-06-15 | $22.71 | $22.77 | $22.63 | $22.67 | $20.80 | 16,622 |
| 2016-06-14 | $22.62 | $22.68 | $22.44 | $22.52 | $20.67 | 61,343 |
| 2016-06-13 | $22.97 | $23.14 | $22.89 | $22.95 | $21.07 | 62,386 |
| 2016-06-10 | $23.43 | $23.43 | $23.16 | $23.25 | $21.34 | 49,197 |
| 2016-06-09 | $23.87 | $23.91 | $23.81 | $23.88 | $21.92 | 50,529 |
| 2016-06-08 | $24.13 | $24.16 | $24.07 | $24.11 | $22.13 | 19,840 |
| 2016-06-07 | $24.10 | $24.17 | $24.10 | $24.13 | $22.15 | 18,067 |
| 2016-06-06 | $23.91 | $24.00 | $23.87 | $23.92 | $21.96 | 57,626 |
| 2016-06-03 | $23.72 | $23.87 | $23.66 | $23.83 | $21.87 | 38,279 |
| 2016-06-02 | $23.50 | $23.60 | $23.45 | $23.58 | $21.64 | 22,316 |
| 2016-06-01 | $23.41 | $23.57 | $23.41 | $23.56 | $21.62 | 114,027 |
| 2016-05-31 | $23.77 | $23.77 | $23.51 | $23.54 | $21.61 | 13,486 |
| 2016-05-27 | $23.54 | $23.63 | $23.54 | $23.58 | $21.64 | 15,885 |
| 2016-05-26 | $23.60 | $23.65 | $23.55 | $23.61 | $21.67 | 11,196 |
| 2016-05-25 | $23.48 | $23.57 | $23.47 | $23.54 | $21.60 | 28,670 |
| 2016-05-24 | $23.29 | $23.47 | $23.29 | $23.45 | $21.52 | 73,706 |
| 2016-05-23 | $23.09 | $23.22 | $23.09 | $23.14 | $21.24 | 11,415 |
| 2016-05-20 | $23.15 | $23.18 | $23.10 | $23.14 | $21.24 | 47,798 |
| 2016-05-19 | $22.87 | $22.97 | $22.80 | $22.91 | $21.03 | 107,533 |
| 2016-05-18 | $22.97 | $23.22 | $22.92 | $23.00 | $21.11 | 135,214 |
| 2016-05-17 | $23.10 | $23.18 | $22.96 | $22.98 | $21.09 | 203,584 |
| 2016-05-16 | $22.91 | $23.12 | $22.91 | $23.09 | $21.19 | 246,929 |
| 2016-05-13 | $22.93 | $23.00 | $22.84 | $22.86 | $20.98 | 43,192 |
| 2016-05-12 | $23.17 | $23.20 | $22.96 | $23.05 | $21.16 | 71,636 |
| 2016-05-11 | $23.09 | $23.19 | $23.05 | $23.06 | $21.17 | 41,870 |
| 2016-05-10 | $23.13 | $23.24 | $23.13 | $23.22 | $21.31 | 46,372 |
| 2016-05-09 | $23.03 | $23.07 | $22.96 | $23.00 | $21.11 | 34,843 |
| 2016-05-06 | $22.87 | $22.96 | $22.82 | $22.95 | $21.07 | 192,472 |
| 2016-05-05 | $22.98 | $22.98 | $22.83 | $22.87 | $20.99 | 144,224 |
| 2016-05-04 | $22.97 | $22.98 | $22.89 | $22.98 | $21.09 | 280,455 |
| 2016-05-03 | $23.24 | $23.24 | $23.12 | $23.12 | $21.22 | 64,009 |
| 2016-05-02 | $23.26 | $23.37 | $23.23 | $23.34 | $21.42 | 253,904 |
| 2016-04-29 | $23.04 | $23.16 | $23.02 | $23.09 | $21.19 | 51,057 |
| 2016-04-28 | $23.02 | $23.20 | $23.01 | $23.04 | $21.15 | 84,581 |
| 2016-04-27 | $23.09 | $23.20 | $23.09 | $23.18 | $21.28 | 37,716 |
| 2016-04-26 | $23.14 | $23.14 | $23.05 | $23.09 | $21.19 | 86,883 |
| 2016-04-25 | $23.06 | $23.08 | $23.00 | $23.05 | $21.16 | 47,978 |
| 2016-04-22 | $23.09 | $23.11 | $22.98 | $23.08 | $21.18 | 148,718 |
| 2016-04-21 | $23.28 | $23.29 | $23.11 | $23.13 | $21.23 | 85,741 |
| 2016-04-20 | $23.45 | $23.50 | $23.35 | $23.40 | $21.48 | 34,333 |
| 2016-04-19 | $23.52 | $23.60 | $23.47 | $23.59 | $21.65 | 32,319 |
| 2016-04-18 | $23.15 | $23.26 | $23.11 | $23.21 | $21.30 | 35,882 |
| 2016-04-15 | $23.06 | $23.07 | $22.98 | $22.99 | $21.10 | 23,149 |
| 2016-04-14 | $23.04 | $23.11 | $23.02 | $23.03 | $21.14 | 86,668 |
| 2016-04-13 | $23.05 | $23.10 | $23.01 | $23.07 | $21.18 | 16,965 |
| 2016-04-12 | $22.88 | $23.12 | $22.82 | $23.07 | $21.18 | 17,911 |
| 2016-04-11 | $23.00 | $23.10 | $22.89 | $22.89 | $21.01 | 11,383 |
| 2016-04-08 | $22.96 | $23.00 | $22.88 | $22.94 | $21.06 | 29,258 |
| 2016-04-07 | $22.79 | $22.82 | $22.60 | $22.66 | $20.80 | 19,018 |
| 2016-04-06 | $22.78 | $23.03 | $22.76 | $23.00 | $21.11 | 18,714 |
| 2016-04-05 | $22.67 | $22.76 | $22.61 | $22.69 | $20.83 | 73,785 |
| 2016-04-04 | $23.08 | $23.08 | $22.92 | $22.92 | $21.04 | 92,018 |
| 2016-04-01 | $22.74 | $22.98 | $22.74 | $22.97 | $21.08 | 28,538 |
| 2016-03-31 | $23.19 | $23.21 | $23.06 | $23.06 | $21.17 | 15,353 |
| 2016-03-30 | $23.17 | $23.26 | $23.14 | $23.20 | $21.29 | 18,725 |
| 2016-03-29 | $22.60 | $23.00 | $22.54 | $22.99 | $21.10 | 35,811 |
| 2016-03-28 | $22.65 | $22.71 | $22.47 | $22.63 | $20.77 | 31,177 |
| 2016-03-24 | $22.45 | $22.55 | $22.44 | $22.52 | $20.67 | 19,929 |
| 2016-03-23 | $22.63 | $22.65 | $22.55 | $22.58 | $20.73 | 26,723 |
| 2016-03-22 | $22.58 | $22.72 | $22.58 | $22.67 | $20.81 | 24,883 |
| 2016-03-21 | $22.68 | $22.76 | $22.68 | $22.72 | $20.85 | 30,717 |
| 2016-03-18 | $22.85 | $22.85 | $22.77 | $22.79 | $20.92 | 17,876 |
| 2016-03-17 | $22.77 | $22.96 | $22.77 | $22.90 | $21.02 | 173,695 |
| 2016-03-16 | $22.32 | $22.75 | $22.32 | $22.75 | $20.88 | 22,891 |
| 2016-03-15 | $22.41 | $22.41 | $22.35 | $22.38 | $20.54 | 82,671 |
| 2016-03-14 | $22.56 | $22.64 | $22.54 | $22.57 | $20.72 | 101,192 |
| 2016-03-11 | $22.38 | $22.55 | $22.34 | $22.51 | $20.66 | 41,353 |
| 2016-03-10 | $22.25 | $22.33 | $21.91 | $22.09 | $20.28 | 39,315 |
| 2016-03-09 | $22.18 | $22.26 | $22.11 | $22.17 | $20.35 | 50,646 |
| 2016-03-08 | $22.13 | $22.17 | $22.02 | $22.02 | $20.21 | 28,769 |
| 2016-03-07 | $22.21 | $22.41 | $22.07 | $22.31 | $20.48 | 60,899 |
| 2016-03-04 | $22.45 | $22.49 | $22.35 | $22.40 | $20.56 | 107,590 |
| 2016-03-03 | $22.21 | $22.35 | $22.21 | $22.35 | $20.51 | 53,127 |
| 2016-03-02 | $22.11 | $22.26 | $22.08 | $22.25 | $20.42 | 34,421 |
| 2016-03-01 | $22.08 | $22.35 | $22.05 | $22.34 | $20.51 | 84,575 |
| 2016-02-29 | $21.91 | $22.01 | $21.80 | $21.84 | $20.05 | 72,456 |
| 2016-02-26 | $22.03 | $22.03 | $21.81 | $21.83 | $20.04 | 28,368 |
| 2016-02-25 | $21.82 | $22.00 | $21.77 | $22.00 | $20.19 | 30,791 |
| 2016-02-24 | $21.45 | $21.73 | $21.34 | $21.69 | $19.91 | 44,357 |
| 2016-02-23 | $21.98 | $22.02 | $21.79 | $21.79 | $20.00 | 241,601 |
| 2016-02-22 | $21.97 | $22.08 | $21.97 | $22.07 | $20.26 | 70,840 |
| 2016-02-19 | $21.75 | $21.94 | $21.69 | $21.92 | $20.12 | 69,035 |
| 2016-02-18 | $21.90 | $21.93 | $21.78 | $21.79 | $20.00 | 88,934 |
| 2016-02-17 | $21.52 | $21.72 | $21.52 | $21.69 | $19.91 | 138,739 |
| 2016-02-16 | $21.27 | $21.34 | $21.13 | $21.34 | $19.59 | 97,715 |
| 2016-02-12 | $20.71 | $20.91 | $20.66 | $20.90 | $19.18 | 163,759 |
| 2016-02-11 | $20.77 | $20.83 | $20.62 | $20.76 | $19.05 | 64,962 |
| 2016-02-10 | $21.13 | $21.16 | $20.98 | $21.00 | $19.28 | 152,222 |
| 2016-02-09 | $20.53 | $21.00 | $20.52 | $20.91 | $19.19 | 74,414 |
| 2016-02-08 | $21.04 | $21.04 | $20.73 | $20.94 | $19.22 | 44,846 |
| 2016-02-05 | $21.93 | $21.93 | $21.53 | $21.57 | $19.80 | 92,877 |
| 2016-02-04 | $21.99 | $22.10 | $21.97 | $22.01 | $20.20 | 32,863 |
| 2016-02-03 | $22.14 | $22.23 | $21.91 | $22.20 | $20.38 | 27,369 |
| 2016-02-02 | $22.09 | $22.09 | $21.86 | $21.94 | $20.14 | 164,381 |
| 2016-02-01 | $22.19 | $22.41 | $22.15 | $22.37 | $20.53 | 26,276 |
| 2016-01-29 | $21.92 | $22.22 | $21.91 | $22.19 | $20.37 | 20,747 |
| 2016-01-28 | $21.99 | $21.99 | $21.68 | $21.81 | $20.02 | 68,797 |
| 2016-01-27 | $21.94 | $22.12 | $21.74 | $21.82 | $20.03 | 325,231 |
| 2016-01-26 | $21.72 | $22.00 | $21.72 | $21.98 | $20.17 | 112,544 |
| 2016-01-25 | $21.81 | $21.91 | $21.69 | $21.72 | $19.94 | 34,175 |
| 2016-01-22 | $21.63 | $21.80 | $21.63 | $21.74 | $19.95 | 65,532 |
| 2016-01-21 | $21.03 | $21.34 | $20.89 | $21.23 | $19.49 | 71,835 |
| 2016-01-20 | $21.16 | $21.29 | $20.76 | $21.19 | $19.45 | 167,993 |
| 2016-01-19 | $21.69 | $21.72 | $21.41 | $21.54 | $19.77 | 336,255 |
| 2016-01-15 | $21.41 | $21.55 | $21.26 | $21.36 | $19.61 | 167,621 |
| 2016-01-14 | $21.98 | $22.20 | $21.82 | $22.08 | $20.27 | 135,817 |
| 2016-01-13 | $22.47 | $22.47 | $21.99 | $22.02 | $20.21 | 157,825 |
| 2016-01-12 | $22.48 | $22.51 | $22.23 | $22.45 | $20.61 | 147,541 |
| 2016-01-11 | $22.36 | $22.41 | $22.08 | $22.24 | $20.41 | 207,712 |
| 2016-01-08 | $22.56 | $22.56 | $22.17 | $22.18 | $20.36 | 146,810 |
| 2016-01-07 | $22.36 | $22.58 | $22.36 | $22.41 | $20.57 | 105,436 |
| 2016-01-06 | $22.76 | $22.92 | $22.75 | $22.85 | $20.97 | 76,163 |
| 2016-01-05 | $23.17 | $23.20 | $23.03 | $23.19 | $21.29 | 45,948 |
| 2016-01-04 | $23.32 | $23.33 | $23.04 | $23.33 | $21.41 | 42,566 |
| 2015-12-31 | $23.89 | $23.93 | $23.70 | $23.70 | $21.75 | 52,969 |
| 2015-12-30 | $24.04 | $24.08 | $23.99 | $24.04 | $22.07 | 206,905 |
| 2015-12-29 | $24.08 | $24.22 | $24.01 | $24.15 | $22.17 | 131,361 |
| 2015-12-28 | $23.92 | $23.92 | $23.77 | $23.83 | $21.87 | 57,770 |
| 2015-12-24 | $24.04 | $24.04 | $23.96 | $24.00 | $22.03 | 4,775 |
| 2015-12-23 | $23.83 | $23.99 | $23.79 | $23.99 | $22.02 | 197,443 |
| 2015-12-22 | $23.69 | $23.78 | $23.58 | $23.74 | $21.79 | 226,539 |
| 2015-12-21 | $23.76 | $23.82 | $23.51 | $23.60 | $21.66 | 46,263 |
| 2015-12-18 | $23.70 | $23.74 | $23.56 | $23.57 | $21.63 | 48,676 |
| 2015-12-17 | $24.13 | $24.13 | $23.89 | $23.89 | $21.85 | 35,337 |
| 2015-12-16 | $23.99 | $24.28 | $23.95 | $24.21 | $22.15 | 185,976 |
| 2015-12-15 | $24.00 | $24.00 | $23.86 | $23.88 | $21.84 | 50,890 |
| 2015-12-14 | $23.63 | $23.69 | $23.47 | $23.64 | $21.63 | 75,316 |
| 2015-12-11 | $23.58 | $23.58 | $23.38 | $23.40 | $21.41 | 24,144 |
| 2015-12-10 | $23.87 | $23.93 | $23.81 | $23.81 | $21.78 | 35,024 |
| 2015-12-09 | $23.99 | $24.11 | $23.76 | $23.88 | $21.84 | 43,845 |
| 2015-12-08 | $23.89 | $24.01 | $23.87 | $23.99 | $21.95 | 27,149 |
| 2015-12-07 | $24.08 | $24.10 | $24.01 | $24.05 | $22.00 | 45,891 |
| 2015-12-04 | $23.84 | $24.16 | $23.84 | $24.15 | $22.09 | 21,364 |
| 2015-12-03 | $24.03 | $24.04 | $23.79 | $23.90 | $21.86 | 53,053 |
| 2015-12-02 | $23.96 | $24.00 | $23.85 | $23.89 | $21.85 | 106,128 |
| 2015-12-01 | $23.93 | $24.00 | $23.89 | $23.99 | $21.95 | 49,622 |
| 2015-11-30 | $23.77 | $23.85 | $23.75 | $23.78 | $21.75 | 14,210 |
| 2015-11-27 | $23.66 | $23.68 | $23.60 | $23.66 | $21.64 | 11,052 |
| 2015-11-25 | $23.51 | $23.64 | $23.50 | $23.57 | $21.56 | 69,077 |
| 2015-11-24 | $23.22 | $23.43 | $23.21 | $23.36 | $21.37 | 21,927 |
| 2015-11-23 | $23.50 | $23.60 | $23.40 | $23.45 | $21.45 | 33,378 |
| 2015-11-20 | $23.70 | $23.74 | $23.59 | $23.60 | $21.59 | 26,020 |
| 2015-11-19 | $23.65 | $23.71 | $23.62 | $23.65 | $21.63 | 169,014 |
| 2015-11-18 | $23.40 | $23.53 | $23.35 | $23.51 | $21.51 | 61,973 |
| 2015-11-17 | $23.42 | $23.43 | $23.29 | $23.30 | $21.31 | 25,859 |
| 2015-11-16 | $22.99 | $23.33 | $22.99 | $23.33 | $21.34 | 31,227 |
| 2015-11-13 | $23.02 | $23.03 | $22.91 | $22.95 | $20.99 | 48,075 |
| 2015-11-12 | $23.25 | $23.29 | $23.14 | $23.15 | $21.18 | 23,594 |
| 2015-11-11 | $23.41 | $23.51 | $23.35 | $23.35 | $21.36 | 46,787 |
| 2015-11-10 | $23.07 | $23.19 | $23.02 | $23.14 | $21.17 | 31,545 |
| 2015-11-09 | $23.20 | $23.20 | $23.05 | $23.12 | $21.15 | 37,196 |
| 2015-11-06 | $23.24 | $23.30 | $23.16 | $23.27 | $21.29 | 35,655 |
| 2015-11-05 | $23.41 | $23.44 | $23.27 | $23.38 | $21.39 | 111,852 |
| 2015-11-04 | $23.35 | $23.35 | $23.16 | $23.22 | $21.24 | 30,896 |
| 2015-11-03 | $23.34 | $23.49 | $23.27 | $23.45 | $21.45 | 126,229 |
| 2015-11-02 | $23.40 | $23.52 | $23.36 | $23.48 | $21.48 | 89,499 |
| 2015-10-30 | $23.22 | $23.35 | $23.17 | $23.22 | $21.24 | 27,747 |
| 2015-10-29 | $23.10 | $23.29 | $23.10 | $23.24 | $21.26 | 43,769 |
| 2015-10-28 | $23.14 | $23.51 | $23.05 | $23.24 | $21.26 | 80,227 |
| 2015-10-27 | $23.18 | $23.23 | $23.03 | $23.05 | $21.09 | 86,926 |
| 2015-10-26 | $23.29 | $23.35 | $23.25 | $23.28 | $21.30 | 47,989 |
| 2015-10-23 | $23.32 | $23.41 | $23.26 | $23.35 | $21.36 | 28,245 |
| 2015-10-22 | $23.07 | $23.24 | $23.07 | $23.20 | $21.22 | 40,086 |
| 2015-10-21 | $23.29 | $23.30 | $23.02 | $23.11 | $21.14 | 41,560 |
| 2015-10-20 | $23.20 | $23.30 | $23.17 | $23.24 | $21.26 | 42,435 |
| 2015-10-19 | $23.18 | $23.25 | $23.14 | $23.20 | $21.22 | 13,746 |
| 2015-10-16 | $23.13 | $23.21 | $23.08 | $23.19 | $21.21 | 30,206 |
| 2015-10-15 | $23.05 | $23.27 | $23.00 | $23.27 | $21.29 | 50,647 |
| 2015-10-14 | $22.88 | $23.00 | $22.83 | $22.91 | $20.96 | 37,194 |
| 2015-10-13 | $22.78 | $22.98 | $22.78 | $22.79 | $20.85 | 100,758 |
| 2015-10-12 | $22.97 | $23.02 | $22.92 | $22.98 | $21.02 | 67,366 |
| 2015-10-09 | $23.04 | $23.22 | $23.04 | $23.12 | $21.15 | 38,948 |
| 2015-10-08 | $22.91 | $23.19 | $22.91 | $23.19 | $21.21 | 67,495 |
| 2015-10-07 | $23.09 | $23.13 | $22.93 | $23.05 | $21.09 | 134,053 |
| 2015-10-06 | $23.21 | $23.25 | $23.08 | $23.13 | $21.16 | 55,320 |
| 2015-10-05 | $23.08 | $23.20 | $23.07 | $23.19 | $21.21 | 61,572 |
| 2015-10-02 | $22.47 | $22.86 | $22.40 | $22.86 | $20.91 | 31,240 |
| 2015-10-01 | $22.61 | $22.61 | $22.39 | $22.60 | $20.67 | 57,122 |
| 2015-09-30 | $22.32 | $22.50 | $22.21 | $22.46 | $20.55 | 212,309 |
| 2015-09-29 | $22.01 | $22.10 | $21.91 | $22.01 | $20.13 | 62,536 |
| 2015-09-28 | $22.46 | $22.52 | $22.10 | $22.11 | $20.23 | 43,514 |
| 2015-09-25 | $22.72 | $22.75 | $22.50 | $22.56 | $20.64 | 61,186 |
| 2015-09-24 | $22.35 | $22.51 | $22.23 | $22.47 | $20.55 | 73,723 |
| 2015-09-23 | $22.64 | $22.69 | $22.46 | $22.52 | $20.60 | 29,296 |
| 2015-09-22 | $22.64 | $22.64 | $22.44 | $22.62 | $20.69 | 69,201 |
| 2015-09-21 | $23.28 | $23.30 | $23.12 | $23.15 | $21.18 | 10,522 |
| 2015-09-18 | $23.21 | $23.36 | $23.12 | $23.13 | $21.16 | 334,019 |
| 2015-09-17 | $23.32 | $23.75 | $23.30 | $23.51 | $21.51 | 133,166 |
| 2015-09-16 | $23.15 | $23.39 | $23.15 | $23.39 | $21.40 | 24,525 |
| 2015-09-15 | $22.89 | $23.06 | $22.84 | $23.01 | $21.05 | 77,496 |
| 2015-09-14 | $22.94 | $22.95 | $22.86 | $22.93 | $20.98 | 27,650 |
| 2015-09-11 | $22.91 | $23.09 | $22.88 | $23.09 | $21.12 | 53,153 |
| 2015-09-10 | $23.00 | $23.21 | $22.96 | $23.12 | $21.15 | 49,038 |
| 2015-09-09 | $23.19 | $23.20 | $22.80 | $22.82 | $20.88 | 263,613 |
| 2015-09-08 | $22.88 | $22.99 | $22.81 | $22.99 | $21.03 | 85,189 |
| 2015-09-04 | $22.41 | $22.50 | $22.32 | $22.40 | $20.49 | 61,965 |
| 2015-09-03 | $22.90 | $22.98 | $22.71 | $22.82 | $20.88 | 123,091 |
| 2015-09-02 | $22.63 | $22.83 | $22.55 | $22.81 | $20.87 | 189,004 |
| 2015-09-01 | $22.52 | $22.56 | $22.34 | $22.40 | $20.49 | 440,349 |
| 2015-08-31 | $23.00 | $23.09 | $22.91 | $22.99 | $21.03 | 111,956 |
| 2015-08-28 | $23.04 | $23.20 | $22.99 | $23.11 | $21.14 | 474,036 |
| 2015-08-27 | $23.06 | $23.29 | $23.03 | $23.20 | $21.22 | 415,299 |
| 2015-08-26 | $22.85 | $22.95 | $22.38 | $22.92 | $20.97 | 438,938 |
| 2015-08-25 | $22.97 | $23.00 | $22.30 | $22.32 | $20.42 | 795,604 |
| 2015-08-24 | $21.62 | $22.62 | $20.93 | $22.19 | $20.30 | 677,720 |
| 2015-08-21 | $23.20 | $23.22 | $22.63 | $22.66 | $20.73 | 623,819 |
| 2015-08-20 | $23.57 | $23.65 | $23.26 | $23.26 | $21.28 | 183,383 |
| 2015-08-19 | $23.88 | $24.06 | $23.78 | $23.94 | $21.90 | 158,284 |
| 2015-08-18 | $24.09 | $24.14 | $24.07 | $24.09 | $22.04 | 60,581 |
| 2015-08-17 | $24.04 | $24.21 | $24.04 | $24.20 | $22.14 | 45,571 |
| 2015-08-14 | $24.13 | $24.27 | $24.13 | $24.27 | $22.20 | 48,025 |
| 2015-08-13 | $24.02 | $24.16 | $24.01 | $24.10 | $22.04 | 80,974 |
| 2015-08-12 | $23.96 | $24.03 | $23.71 | $24.00 | $21.95 | 226,118 |
| 2015-08-11 | $24.27 | $24.27 | $24.12 | $24.24 | $22.17 | 72,890 |
| 2015-08-10 | $24.36 | $24.58 | $24.36 | $24.56 | $22.47 | 48,752 |
| 2015-08-07 | $24.22 | $24.29 | $24.11 | $24.26 | $22.19 | 52,641 |
| 2015-08-06 | $24.67 | $24.67 | $24.41 | $24.44 | $22.36 | 139,671 |
| 2015-08-05 | $24.66 | $24.74 | $24.61 | $24.65 | $22.55 | 110,505 |
| 2015-08-04 | $24.58 | $24.69 | $24.51 | $24.58 | $22.49 | 60,824 |
| 2015-08-03 | $24.56 | $24.60 | $24.43 | $24.49 | $22.40 | 174,954 |
| 2015-07-31 | $24.59 | $24.63 | $24.45 | $24.49 | $22.40 | 59,953 |
| 2015-07-30 | $24.23 | $24.23 | $24.06 | $24.21 | $22.15 | 72,645 |
| 2015-07-29 | $24.28 | $24.51 | $24.27 | $24.36 | $22.28 | 53,344 |
| 2015-07-28 | $24.09 | $24.30 | $24.04 | $24.30 | $22.23 | 245,695 |
Invesco DWA Developed Markets Momentum ETF (PIZ) News Headlines
Recent Invesco DWA Developed Markets Momentum ETF (PIZ) News
Similar Companies to Invesco DWA Developed Markets Momentum ETF (PIZ) 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 | -- | -- | -- |