Invesco Dynamic Building & Construction ETF (PKB) Exchange: NYSE ARCA
Data as of April 26, 2024
$70.38 ($-0.57) -0.81%
Invesco Dynamic Building & Construction ETF - Daily Information
Click for more stock information on Invesco Dynamic Building & Construction ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $70.46 |
| Previous Close | $70.38 |
| High | $70.78 |
| Low | $70.01 |
| Adjusted Open | $70.46 |
| Previous Adjusted Close | $70.38 |
| Adjusted High | $70.78 |
| Adjusted Low | $70.01 |
About Invesco Dynamic Building & Construction ETF (PKB)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index. Strictly in accordance with its guidelines and mandated procedures, ICE Data Indices, LLC (“ICE Data” or the “Index Provider”) compiles and maintains the Underlying Index, which is composed of common stocks of U.S. building and construction companies. These companies are engaged primarily in providing construction and related engineering services for building and remodeling residential properties, commercial or industrial buildings, or working on large-scale infrastructure projects, such as highways, tunnels, bridges, dams, power lines and airports. These companies also may include manufacturers of building materials for home improvement and general construction projects and specialized machinery used for building and construction; companies that provide installation, maintenance or repair work; and land developers. As of June 30, 2020, the Underlying Index was comprised of 30 constituents with market capitalizations ranging from $600 million to $269.4 billion. The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index. The Fund is “non-diversified” and therefore is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”). Concentration Policy. The Fund will concentrate its investments (i.e., invest 25% or more of the value of its total assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of April 30, 2020, the Fund had significant exposure to the building and construction industry. The Fund’s portfolio holdings, and the extent to which it concentrates its investments, are likely to change over time.
Invest in Invesco Dynamic Building & Construction ETF (PKB)
Historical Stock Data for Invesco Dynamic Building & Construction ETF (PKB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $70.46 | $70.78 | $70.01 | $70.38 | $70.38 | 15,770 |
| 2024-04-11 | $70.45 | $71.14 | $70.45 | $70.95 | $70.95 | 32,803 |
| 2024-04-10 | $71.09 | $71.32 | $70.34 | $70.34 | $70.34 | 27,971 |
| 2024-04-09 | $73.80 | $73.80 | $71.91 | $72.93 | $72.93 | 31,605 |
| 2024-04-08 | $74.11 | $74.28 | $73.44 | $73.54 | $73.54 | 15,767 |
| 2024-04-05 | $72.46 | $73.78 | $72.46 | $73.72 | $73.72 | 21,414 |
| 2024-04-04 | $74.05 | $74.29 | $72.26 | $72.46 | $72.46 | 18,256 |
| 2024-04-03 | $72.26 | $73.61 | $72.26 | $73.57 | $73.57 | 23,517 |
| 2024-04-02 | $72.99 | $72.99 | $71.82 | $72.27 | $72.27 | 39,839 |
| 2024-04-01 | $75.07 | $75.18 | $73.78 | $73.88 | $73.88 | 43,216 |
| 2024-03-28 | $74.53 | $75.11 | $74.26 | $74.86 | $74.86 | 37,548 |
| 2024-03-27 | $73.90 | $74.25 | $73.66 | $74.23 | $74.23 | 10,415 |
| 2024-03-26 | $73.36 | $73.66 | $73.27 | $73.30 | $73.30 | 12,265 |
| 2024-03-25 | $73.38 | $73.71 | $73.29 | $73.29 | $73.29 | 15,905 |
| 2024-03-22 | $73.98 | $73.98 | $73.27 | $73.55 | $73.55 | 13,292 |
| 2024-03-21 | $73.16 | $74.03 | $73.06 | $73.85 | $73.85 | 31,476 |
| 2024-03-20 | $71.21 | $72.47 | $71.15 | $72.44 | $72.44 | 38,565 |
| 2024-03-19 | $69.74 | $71.23 | $69.67 | $71.08 | $71.08 | 35,630 |
| 2024-03-18 | $70.54 | $70.68 | $69.82 | $69.92 | $69.92 | 12,239 |
| 2024-03-15 | $69.58 | $70.45 | $69.58 | $70.05 | $70.05 | 14,817 |
| 2024-03-14 | $71.17 | $71.17 | $69.28 | $69.85 | $69.85 | 27,967 |
| 2024-03-13 | $71.25 | $71.70 | $71.00 | $71.26 | $71.26 | 12,813 |
| 2024-03-12 | $69.98 | $71.00 | $69.83 | $70.97 | $70.97 | 8,069 |
| 2024-03-11 | $70.48 | $70.48 | $69.32 | $70.00 | $70.00 | 22,332 |
| 2024-03-08 | $71.55 | $71.73 | $70.37 | $70.64 | $70.64 | 30,184 |
| 2024-03-07 | $70.67 | $71.44 | $70.67 | $71.10 | $71.10 | 28,245 |
| 2024-03-06 | $70.10 | $70.17 | $69.73 | $70.17 | $70.17 | 15,510 |
| 2024-03-05 | $69.99 | $70.57 | $69.18 | $69.41 | $69.41 | 15,362 |
| 2024-03-04 | $70.86 | $71.21 | $70.06 | $70.06 | $70.06 | 17,923 |
| 2024-03-01 | $69.71 | $70.47 | $68.91 | $70.44 | $70.44 | 160,338 |
| 2024-02-29 | $69.01 | $69.59 | $68.81 | $69.47 | $69.47 | 35,289 |
| 2024-02-28 | $68.10 | $68.52 | $67.94 | $68.39 | $68.39 | 28,525 |
| 2024-02-27 | $68.01 | $68.43 | $67.79 | $68.27 | $68.27 | 13,058 |
| 2024-02-26 | $67.09 | $67.44 | $67.09 | $67.32 | $67.32 | 12,579 |
| 2024-02-23 | $66.53 | $67.23 | $66.48 | $67.10 | $67.10 | 116,121 |
| 2024-02-22 | $65.28 | $66.21 | $65.28 | $66.14 | $66.14 | 133,899 |
| 2024-02-21 | $65.06 | $65.15 | $64.40 | $64.90 | $64.90 | 106,557 |
| 2024-02-20 | $64.75 | $64.99 | $64.42 | $64.97 | $64.97 | 20,456 |
| 2024-02-16 | $65.64 | $65.92 | $65.27 | $65.27 | $65.27 | 29,682 |
| 2024-02-15 | $65.59 | $65.97 | $65.25 | $65.97 | $65.97 | 7,547 |
| 2024-02-14 | $64.55 | $65.28 | $64.44 | $65.20 | $65.20 | 22,943 |
| 2024-02-13 | $64.05 | $64.47 | $63.37 | $63.81 | $63.81 | 10,356 |
| 2024-02-12 | $65.19 | $66.20 | $65.16 | $66.05 | $66.05 | 31,943 |
| 2024-02-09 | $64.86 | $65.17 | $64.55 | $64.98 | $64.98 | 22,861 |
| 2024-02-08 | $63.99 | $64.83 | $63.99 | $64.71 | $64.71 | 27,372 |
| 2024-02-07 | $63.01 | $64.15 | $63.01 | $63.87 | $63.87 | 26,576 |
| 2024-02-06 | $62.64 | $62.88 | $62.23 | $62.73 | $62.73 | 22,097 |
| 2024-02-05 | $63.04 | $63.04 | $62.03 | $62.55 | $62.55 | 33,951 |
| 2024-02-02 | $62.90 | $63.88 | $62.55 | $63.49 | $63.49 | 34,288 |
| 2024-02-01 | $62.55 | $63.52 | $62.28 | $63.51 | $63.51 | 44,024 |
| 2024-01-31 | $63.37 | $63.40 | $62.10 | $62.12 | $62.12 | 27,420 |
| 2024-01-30 | $63.14 | $63.58 | $63.08 | $63.46 | $63.46 | 65,211 |
| 2024-01-29 | $62.10 | $62.92 | $62.02 | $62.92 | $62.92 | 26,676 |
| 2024-01-26 | $62.15 | $62.22 | $61.73 | $62.05 | $62.05 | 19,423 |
| 2024-01-25 | $61.62 | $62.02 | $61.39 | $62.02 | $62.02 | 34,733 |
| 2024-01-24 | $61.89 | $61.89 | $60.74 | $60.81 | $60.81 | 20,168 |
| 2024-01-23 | $63.10 | $63.18 | $61.23 | $61.44 | $61.44 | 58,949 |
| 2024-01-22 | $62.99 | $63.74 | $62.99 | $63.72 | $63.72 | 31,123 |
| 2024-01-19 | $62.43 | $62.63 | $61.73 | $62.60 | $62.60 | 12,249 |
| 2024-01-18 | $61.75 | $62.28 | $61.51 | $62.20 | $62.20 | 6,318 |
| 2024-01-17 | $61.15 | $61.46 | $61.00 | $61.46 | $61.46 | 7,688 |
| 2024-01-16 | $61.70 | $61.94 | $61.42 | $61.70 | $61.70 | 4,957 |
| 2024-01-12 | $62.83 | $62.83 | $61.80 | $62.12 | $62.12 | 27,124 |
| 2024-01-11 | $62.36 | $62.54 | $61.74 | $62.53 | $62.53 | 53,655 |
| 2024-01-10 | $62.28 | $62.56 | $61.98 | $62.55 | $62.55 | 130,729 |
| 2024-01-09 | $61.43 | $61.74 | $61.21 | $61.63 | $61.63 | 31,314 |
| 2024-01-08 | $61.05 | $61.95 | $61.05 | $61.91 | $61.91 | 41,152 |
| 2024-01-05 | $60.63 | $61.43 | $60.20 | $60.89 | $60.89 | 56,947 |
| 2024-01-04 | $60.78 | $61.33 | $60.71 | $60.78 | $60.78 | 27,516 |
| 2024-01-03 | $61.64 | $61.64 | $60.77 | $60.80 | $60.80 | 55,633 |
| 2024-01-02 | $62.50 | $62.65 | $61.83 | $62.16 | $62.16 | 52,824 |
| 2023-12-29 | $63.21 | $63.51 | $62.97 | $63.12 | $63.12 | 16,442 |
| 2023-12-28 | $63.42 | $63.59 | $63.30 | $63.38 | $63.38 | 7,194 |
| 2023-12-27 | $63.49 | $63.77 | $63.14 | $63.57 | $63.57 | 22,562 |
| 2023-12-26 | $63.14 | $63.46 | $62.96 | $63.35 | $63.35 | 5,644 |
| 2023-12-22 | $62.92 | $63.05 | $62.60 | $62.98 | $62.98 | 6,752 |
| 2023-12-21 | $62.55 | $62.90 | $62.05 | $62.57 | $62.57 | 19,378 |
| 2023-12-20 | $62.81 | $63.30 | $62.00 | $62.09 | $62.09 | 28,835 |
| 2023-12-19 | $62.15 | $62.87 | $62.15 | $62.75 | $62.75 | 14,515 |
| 2023-12-18 | $62.08 | $62.22 | $61.56 | $61.70 | $61.70 | 22,718 |
| 2023-12-15 | $62.66 | $62.88 | $62.06 | $62.11 | $62.07 | 16,454 |
| 2023-12-14 | $61.24 | $62.94 | $61.24 | $62.90 | $62.86 | 58,376 |
| 2023-12-13 | $59.31 | $60.50 | $58.57 | $60.33 | $60.29 | 45,801 |
| 2023-12-12 | $58.81 | $59.37 | $58.66 | $59.12 | $59.08 | 8,947 |
| 2023-12-11 | $58.43 | $58.86 | $58.43 | $58.81 | $58.77 | 17,440 |
| 2023-12-08 | $57.66 | $58.57 | $57.66 | $58.51 | $58.47 | 16,682 |
| 2023-12-07 | $57.23 | $57.73 | $57.23 | $57.73 | $57.70 | 7,896 |
| 2023-12-06 | $57.07 | $57.77 | $57.07 | $57.10 | $57.06 | 8,527 |
| 2023-12-05 | $56.64 | $56.83 | $56.51 | $56.63 | $56.59 | 18,114 |
| 2023-12-04 | $56.25 | $56.99 | $56.25 | $56.89 | $56.85 | 8,457 |
| 2023-12-01 | $54.98 | $56.63 | $54.98 | $56.54 | $56.50 | 29,444 |
| 2023-11-30 | $54.83 | $55.12 | $54.26 | $55.04 | $55.00 | 20,934 |
| 2023-11-29 | $55.00 | $55.26 | $54.83 | $54.88 | $54.84 | 9,970 |
| 2023-11-28 | $55.29 | $55.33 | $54.53 | $54.53 | $54.49 | 19,597 |
| 2023-11-27 | $55.12 | $55.52 | $55.12 | $55.30 | $55.26 | 15,960 |
| 2023-11-24 | $55.08 | $55.37 | $55.08 | $55.37 | $55.37 | 3,146 |
| 2023-11-22 | $54.97 | $55.49 | $54.97 | $55.15 | $55.15 | 32,992 |
| 2023-11-21 | $55.16 | $55.24 | $54.84 | $54.84 | $54.84 | 5,940 |
| 2023-11-20 | $55.04 | $55.24 | $54.89 | $55.16 | $55.16 | 7,310 |
| 2023-11-17 | $55.27 | $55.30 | $55.15 | $55.30 | $55.30 | 13,608 |
| 2023-11-16 | $55.35 | $55.56 | $54.93 | $55.04 | $55.04 | 21,169 |
| 2023-11-15 | $55.88 | $56.08 | $55.16 | $55.18 | $55.18 | 36,591 |
| 2023-11-14 | $54.53 | $56.09 | $54.53 | $55.87 | $55.87 | 24,003 |
| 2023-11-13 | $52.85 | $53.08 | $52.61 | $52.82 | $52.82 | 16,192 |
| 2023-11-10 | $52.40 | $53.20 | $52.36 | $53.14 | $53.14 | 6,552 |
| 2023-11-09 | $52.64 | $52.97 | $51.96 | $52.05 | $52.05 | 30,919 |
| 2023-11-08 | $52.75 | $53.07 | $52.26 | $52.60 | $52.60 | 16,854 |
| 2023-11-07 | $52.38 | $52.80 | $52.06 | $52.70 | $52.70 | 18,551 |
| 2023-11-06 | $52.83 | $52.83 | $52.25 | $52.48 | $52.48 | 12,988 |
| 2023-11-03 | $52.20 | $53.28 | $52.20 | $52.90 | $52.90 | 35,977 |
| 2023-11-02 | $50.59 | $51.74 | $50.59 | $51.35 | $51.35 | 13,224 |
| 2023-11-01 | $48.05 | $49.87 | $47.74 | $49.83 | $49.83 | 14,322 |
| 2023-10-31 | $47.35 | $48.13 | $47.35 | $47.92 | $47.92 | 9,920 |
| 2023-10-30 | $47.25 | $47.42 | $46.87 | $47.37 | $47.37 | 10,480 |
| 2023-10-27 | $47.00 | $47.10 | $46.71 | $46.95 | $46.95 | 28,640 |
| 2023-10-26 | $46.86 | $47.47 | $46.70 | $46.84 | $46.84 | 15,306 |
| 2023-10-25 | $47.04 | $47.16 | $46.67 | $46.69 | $46.69 | 19,501 |
| 2023-10-24 | $47.42 | $47.83 | $47.34 | $47.40 | $47.40 | 3,131 |
| 2023-10-23 | $46.67 | $47.73 | $46.67 | $47.25 | $47.25 | 17,412 |
| 2023-10-20 | $47.67 | $47.67 | $46.93 | $46.95 | $46.95 | 35,398 |
| 2023-10-19 | $48.13 | $48.38 | $47.28 | $47.44 | $47.44 | 8,426 |
| 2023-10-18 | $49.32 | $49.32 | $48.18 | $48.23 | $48.23 | 12,607 |
| 2023-10-17 | $49.23 | $50.17 | $49.23 | $49.80 | $49.80 | 19,387 |
| 2023-10-16 | $49.36 | $49.89 | $49.36 | $49.56 | $49.56 | 18,151 |
| 2023-10-13 | $49.46 | $49.61 | $48.85 | $49.21 | $49.21 | 2,337 |
| 2023-10-12 | $51.15 | $51.15 | $49.26 | $49.39 | $49.39 | 33,874 |
| 2023-10-11 | $50.85 | $51.38 | $50.77 | $51.36 | $51.36 | 9,304 |
| 2023-10-10 | $50.26 | $51.36 | $50.26 | $50.66 | $50.66 | 10,652 |
| 2023-10-09 | $49.58 | $50.12 | $49.26 | $50.06 | $50.06 | 11,726 |
| 2023-10-06 | $48.87 | $50.06 | $48.87 | $49.85 | $49.85 | 20,770 |
| 2023-10-05 | $49.55 | $49.60 | $49.09 | $49.32 | $49.32 | 10,729 |
| 2023-10-04 | $48.88 | $49.56 | $48.65 | $49.47 | $49.47 | 25,789 |
| 2023-10-03 | $49.52 | $49.64 | $48.41 | $48.58 | $48.58 | 227,277 |
| 2023-10-02 | $50.14 | $50.63 | $49.77 | $49.97 | $49.97 | 10,864 |
| 2023-09-29 | $51.49 | $51.70 | $50.27 | $50.46 | $50.46 | 14,332 |
| 2023-09-28 | $50.31 | $51.33 | $50.31 | $51.08 | $51.08 | 28,099 |
| 2023-09-27 | $50.13 | $50.58 | $49.98 | $50.29 | $50.29 | 175,690 |
| 2023-09-26 | $50.25 | $50.60 | $49.79 | $49.80 | $49.80 | 58,189 |
| 2023-09-25 | $50.01 | $50.72 | $50.01 | $50.51 | $50.51 | 26,036 |
| 2023-09-22 | $50.47 | $50.73 | $50.25 | $50.34 | $50.34 | 525,229 |
| 2023-09-21 | $51.18 | $51.18 | $50.25 | $50.32 | $50.32 | 51,672 |
| 2023-09-20 | $52.49 | $52.88 | $51.73 | $51.73 | $51.73 | 21,569 |
| 2023-09-19 | $52.15 | $52.47 | $51.77 | $52.19 | $52.19 | 35,644 |
| 2023-09-18 | $52.18 | $52.55 | $52.18 | $52.28 | $52.28 | 10,565 |
| 2023-09-15 | $53.32 | $53.32 | $51.89 | $52.18 | $52.13 | 38,062 |
| 2023-09-14 | $53.44 | $53.78 | $53.29 | $53.78 | $53.73 | 24,127 |
| 2023-09-13 | $53.74 | $53.74 | $52.85 | $52.95 | $52.90 | 10,220 |
| 2023-09-12 | $54.49 | $54.86 | $53.61 | $53.62 | $53.57 | 19,675 |
| 2023-09-11 | $54.78 | $55.04 | $54.65 | $54.66 | $54.61 | 27,333 |
| 2023-09-08 | $54.65 | $54.84 | $54.35 | $54.46 | $54.46 | 7,615 |
| 2023-09-07 | $54.15 | $54.73 | $53.87 | $54.67 | $54.67 | 11,942 |
| 2023-09-06 | $53.95 | $54.57 | $53.91 | $54.42 | $54.42 | 8,801 |
| 2023-09-05 | $56.23 | $56.23 | $53.80 | $53.91 | $53.91 | 33,695 |
| 2023-09-01 | $55.97 | $56.57 | $55.96 | $56.57 | $56.57 | 39,868 |
| 2023-08-31 | $55.54 | $55.74 | $55.27 | $55.64 | $55.64 | 28,540 |
| 2023-08-30 | $54.62 | $55.67 | $54.62 | $55.45 | $55.45 | 19,201 |
| 2023-08-29 | $53.42 | $54.85 | $53.20 | $54.83 | $54.83 | 22,606 |
| 2023-08-28 | $53.26 | $53.68 | $53.23 | $53.52 | $53.52 | 10,010 |
| 2023-08-25 | $53.32 | $53.36 | $52.03 | $52.94 | $52.94 | 9,394 |
| 2023-08-24 | $54.09 | $54.20 | $53.33 | $53.33 | $53.33 | 7,334 |
| 2023-08-23 | $53.50 | $54.31 | $53.40 | $54.11 | $54.11 | 27,746 |
| 2023-08-22 | $53.27 | $53.56 | $53.18 | $53.41 | $53.41 | 7,517 |
| 2023-08-21 | $53.48 | $53.59 | $52.66 | $53.09 | $53.09 | 22,753 |
| 2023-08-18 | $52.78 | $53.64 | $52.57 | $53.42 | $53.42 | 37,780 |
| 2023-08-17 | $55.84 | $56.02 | $53.19 | $53.21 | $53.21 | 46,755 |
| 2023-08-16 | $56.58 | $56.90 | $55.65 | $55.70 | $55.70 | 31,735 |
| 2023-08-15 | $56.52 | $56.91 | $56.00 | $56.57 | $56.57 | 109,305 |
| 2023-08-14 | $56.02 | $56.35 | $55.72 | $56.35 | $56.35 | 83,625 |
| 2023-08-11 | $55.93 | $56.65 | $55.93 | $56.12 | $56.12 | 140,824 |
| 2023-08-10 | $56.86 | $57.25 | $55.64 | $56.11 | $56.11 | 23,313 |
| 2023-08-09 | $57.22 | $57.22 | $56.65 | $56.65 | $56.65 | 84,358 |
| 2023-08-08 | $56.80 | $57.21 | $56.29 | $57.21 | $57.21 | 31,665 |
| 2023-08-07 | $56.75 | $57.10 | $56.61 | $57.09 | $57.09 | 24,944 |
| 2023-08-04 | $55.79 | $56.79 | $55.33 | $56.44 | $56.44 | 15,795 |
| 2023-08-03 | $55.97 | $55.97 | $54.79 | $55.29 | $55.29 | 8,481 |
| 2023-08-02 | $55.89 | $56.09 | $55.56 | $56.05 | $56.05 | 17,916 |
| 2023-08-01 | $55.78 | $56.39 | $55.78 | $56.35 | $56.35 | 113,861 |
| 2023-07-31 | $56.05 | $56.05 | $55.56 | $55.89 | $55.89 | 24,010 |
| 2023-07-28 | $55.37 | $55.80 | $55.37 | $55.80 | $55.80 | 6,973 |
| 2023-07-27 | $55.75 | $55.82 | $54.60 | $54.76 | $54.76 | 14,711 |
| 2023-07-26 | $55.40 | $55.65 | $54.94 | $55.23 | $55.23 | 14,814 |
| 2023-07-25 | $54.78 | $55.67 | $54.78 | $55.43 | $55.43 | 8,700 |
| 2023-07-24 | $54.72 | $54.97 | $54.58 | $54.89 | $54.89 | 10,366 |
| 2023-07-21 | $54.84 | $55.04 | $54.58 | $54.63 | $54.63 | 17,914 |
| 2023-07-20 | $56.25 | $56.25 | $54.35 | $54.64 | $54.64 | 14,522 |
| 2023-07-19 | $56.48 | $56.48 | $55.80 | $56.04 | $56.04 | 11,370 |
| 2023-07-18 | $56.10 | $56.53 | $56.10 | $56.37 | $56.37 | 16,392 |
| 2023-07-17 | $55.98 | $56.26 | $55.64 | $56.06 | $56.06 | 28,530 |
| 2023-07-14 | $55.73 | $56.05 | $55.39 | $56.03 | $56.03 | 11,156 |
| 2023-07-13 | $55.39 | $55.61 | $55.07 | $55.48 | $55.48 | 14,438 |
| 2023-07-12 | $54.60 | $55.30 | $54.49 | $55.09 | $55.09 | 45,884 |
| 2023-07-11 | $53.66 | $54.00 | $53.66 | $53.99 | $53.99 | 66,166 |
| 2023-07-10 | $52.20 | $53.47 | $52.20 | $53.47 | $53.47 | 9,945 |
| 2023-07-07 | $52.05 | $52.78 | $52.05 | $52.29 | $52.29 | 12,060 |
| 2023-07-06 | $53.03 | $53.03 | $51.84 | $52.11 | $52.11 | 36,698 |
| 2023-07-05 | $54.28 | $54.29 | $53.39 | $53.54 | $53.54 | 183,890 |
| 2023-07-03 | $54.33 | $54.41 | $53.94 | $54.22 | $54.22 | 10,270 |
| 2023-06-30 | $54.47 | $54.50 | $54.06 | $54.38 | $54.38 | 15,566 |
| 2023-06-29 | $53.50 | $53.99 | $53.45 | $53.99 | $53.99 | 19,197 |
| 2023-06-28 | $53.38 | $53.77 | $53.37 | $53.49 | $53.49 | 34,460 |
| 2023-06-27 | $52.15 | $53.63 | $52.15 | $53.53 | $53.53 | 34,560 |
| 2023-06-26 | $52.02 | $52.71 | $52.00 | $52.11 | $52.11 | 7,237 |
| 2023-06-23 | $51.60 | $52.25 | $51.60 | $52.10 | $52.10 | 8,443 |
| 2023-06-22 | $52.03 | $52.22 | $51.62 | $52.04 | $52.04 | 33,318 |
| 2023-06-21 | $51.55 | $52.48 | $51.55 | $52.25 | $52.25 | 18,058 |
| 2023-06-20 | $51.25 | $51.91 | $51.25 | $51.67 | $51.67 | 16,364 |
| 2023-06-16 | $51.66 | $51.89 | $51.22 | $51.38 | $51.38 | 18,170 |
| 2023-06-15 | $50.62 | $51.57 | $50.62 | $51.48 | $51.48 | 14,435 |
| 2023-06-14 | $51.23 | $51.23 | $50.35 | $50.54 | $50.54 | 42,602 |
| 2023-06-13 | $51.00 | $51.36 | $51.00 | $51.04 | $51.04 | 12,071 |
| 2023-06-12 | $50.20 | $50.88 | $50.06 | $50.67 | $50.67 | 7,462 |
| 2023-06-09 | $50.10 | $50.38 | $49.93 | $50.16 | $50.16 | 19,505 |
| 2023-06-08 | $49.87 | $50.28 | $49.87 | $50.11 | $50.11 | 25,516 |
| 2023-06-07 | $49.92 | $50.50 | $49.85 | $50.07 | $50.07 | 53,623 |
| 2023-06-06 | $48.34 | $49.78 | $48.34 | $49.73 | $49.73 | 6,461 |
| 2023-06-05 | $48.17 | $48.21 | $47.58 | $48.13 | $48.13 | 53,528 |
| 2023-06-02 | $47.09 | $48.31 | $47.09 | $48.28 | $48.28 | 7,455 |
| 2023-06-01 | $45.98 | $46.57 | $45.88 | $46.51 | $46.51 | 136,254 |
| 2023-05-31 | $46.38 | $46.51 | $45.61 | $45.87 | $45.87 | 41,845 |
| 2023-05-30 | $46.85 | $46.85 | $46.49 | $46.66 | $46.66 | 18,695 |
| 2023-05-26 | $46.70 | $46.72 | $46.40 | $46.72 | $46.72 | 41,176 |
| 2023-05-25 | $46.59 | $46.98 | $46.57 | $46.69 | $46.69 | 5,319 |
| 2023-05-24 | $46.58 | $46.81 | $46.34 | $46.41 | $46.41 | 81,294 |
| 2023-05-23 | $47.36 | $47.36 | $46.69 | $46.69 | $46.69 | 14,827 |
| 2023-05-22 | $48.04 | $48.04 | $47.63 | $47.63 | $47.63 | 11,085 |
| 2023-05-19 | $48.79 | $48.79 | $47.78 | $48.05 | $48.05 | 192,514 |
| 2023-05-18 | $48.12 | $48.84 | $48.12 | $48.84 | $48.84 | 9,835 |
| 2023-05-17 | $47.88 | $48.36 | $47.81 | $48.24 | $48.24 | 57,947 |
| 2023-05-16 | $47.96 | $48.03 | $47.56 | $47.89 | $47.89 | 5,325 |
| 2023-05-15 | $47.98 | $48.35 | $47.92 | $48.18 | $48.18 | 27,380 |
| 2023-05-12 | $48.25 | $48.26 | $47.63 | $47.99 | $47.99 | 13,247 |
| 2023-05-11 | $48.07 | $48.18 | $47.84 | $48.18 | $48.18 | 28,634 |
| 2023-05-10 | $48.66 | $48.66 | $47.69 | $48.32 | $48.32 | 36,112 |
| 2023-05-09 | $47.91 | $48.37 | $47.91 | $48.21 | $48.21 | 5,381 |
| 2023-05-08 | $47.92 | $48.16 | $47.74 | $48.13 | $48.13 | 35,180 |
| 2023-05-05 | $47.55 | $47.99 | $47.35 | $47.90 | $47.90 | 43,611 |
| 2023-05-04 | $47.62 | $47.63 | $46.78 | $46.89 | $46.89 | 28,892 |
| 2023-05-03 | $47.86 | $48.07 | $47.40 | $47.40 | $47.40 | 49,747 |
| 2023-05-02 | $46.87 | $47.27 | $46.43 | $47.27 | $47.27 | 8,182 |
| 2023-05-01 | $47.57 | $47.77 | $47.28 | $47.43 | $47.43 | 73,538 |
| 2023-04-28 | $46.81 | $47.62 | $46.81 | $47.57 | $47.57 | 14,138 |
| 2023-04-27 | $45.83 | $46.89 | $45.83 | $46.89 | $46.89 | 7,912 |
| 2023-04-26 | $46.50 | $46.50 | $45.68 | $45.80 | $45.80 | 13,295 |
| 2023-04-25 | $47.06 | $47.27 | $46.61 | $46.66 | $46.66 | 20,252 |
| 2023-04-24 | $47.05 | $47.32 | $46.82 | $47.30 | $47.30 | 7,139 |
| 2023-04-21 | $47.31 | $47.31 | $46.82 | $46.97 | $46.97 | 184,192 |
| 2023-04-20 | $46.71 | $47.50 | $46.71 | $47.09 | $47.09 | 38,771 |
| 2023-04-19 | $46.34 | $46.65 | $46.16 | $46.57 | $46.57 | 11,785 |
| 2023-04-18 | $45.90 | $46.57 | $45.90 | $46.57 | $46.57 | 19,279 |
| 2023-04-17 | $45.42 | $45.71 | $45.27 | $45.71 | $45.71 | 4,995 |
| 2023-04-14 | $45.08 | $45.21 | $44.90 | $45.20 | $45.20 | 4,309 |
| 2023-04-13 | $45.00 | $45.24 | $44.73 | $45.06 | $45.06 | 37,978 |
| 2023-04-12 | $45.17 | $45.34 | $44.86 | $44.96 | $44.96 | 36,845 |
| 2023-04-11 | $44.58 | $45.20 | $44.58 | $44.98 | $44.98 | 4,829 |
| 2023-04-10 | $43.54 | $44.27 | $43.54 | $44.20 | $44.20 | 5,749 |
| 2023-04-06 | $44.36 | $44.36 | $43.64 | $43.75 | $43.75 | 8,578 |
| 2023-04-05 | $44.62 | $44.62 | $44.09 | $44.28 | $44.28 | 21,512 |
| 2023-04-04 | $46.25 | $46.25 | $44.73 | $44.80 | $44.80 | 11,748 |
| 2023-04-03 | $46.11 | $46.18 | $45.72 | $46.03 | $46.03 | 7,649 |
| 2023-03-31 | $45.55 | $45.95 | $45.46 | $45.89 | $45.89 | 17,294 |
| 2023-03-30 | $45.29 | $45.31 | $44.96 | $45.00 | $45.00 | 6,979 |
| 2023-03-29 | $44.99 | $44.99 | $44.74 | $44.97 | $44.97 | 65,228 |
| 2023-03-28 | $44.56 | $44.73 | $44.48 | $44.64 | $44.64 | 4,294 |
| 2023-03-27 | $44.44 | $44.59 | $44.17 | $44.40 | $44.40 | 134,853 |
| 2023-03-24 | $43.86 | $44.27 | $43.37 | $44.26 | $44.26 | 6,512 |
| 2023-03-23 | $44.49 | $44.95 | $43.71 | $44.07 | $44.07 | 11,866 |
| 2023-03-22 | $44.60 | $44.82 | $44.04 | $44.04 | $44.04 | 21,853 |
| 2023-03-21 | $44.80 | $44.84 | $44.49 | $44.68 | $44.68 | 4,489 |
| 2023-03-20 | $44.17 | $44.38 | $44.09 | $44.13 | $44.13 | 7,940 |
| 2023-03-17 | $44.04 | $44.08 | $43.63 | $43.74 | $43.70 | 9,848 |
| 2023-03-16 | $43.31 | $44.49 | $43.10 | $44.34 | $44.30 | 25,558 |
| 2023-03-15 | $43.80 | $44.08 | $42.90 | $43.43 | $43.39 | 8,446 |
| 2023-03-14 | $44.65 | $44.66 | $44.02 | $44.32 | $44.28 | 21,668 |
| 2023-03-13 | $43.48 | $44.25 | $43.48 | $43.59 | $43.55 | 16,147 |
| 2023-03-10 | $44.94 | $44.94 | $43.86 | $43.90 | $43.86 | 6,290 |
| 2023-03-09 | $45.69 | $46.02 | $45.07 | $45.08 | $45.04 | 54,860 |
| 2023-03-08 | $45.20 | $45.71 | $45.09 | $45.71 | $45.67 | 16,265 |
| 2023-03-07 | $45.47 | $45.51 | $45.12 | $45.14 | $45.10 | 10,666 |
| 2023-03-06 | $45.94 | $46.04 | $45.26 | $45.43 | $45.39 | 12,668 |
| 2023-03-03 | $45.42 | $46.17 | $45.32 | $46.04 | $45.99 | 23,837 |
| 2023-03-02 | $44.87 | $45.26 | $44.47 | $45.24 | $45.20 | 9,868 |
| 2023-03-01 | $44.97 | $45.14 | $44.74 | $44.83 | $44.79 | 93,125 |
| 2023-02-28 | $44.80 | $45.33 | $44.80 | $44.96 | $44.92 | 26,720 |
| 2023-02-27 | $44.94 | $45.19 | $44.76 | $44.87 | $44.87 | 59,668 |
| 2023-02-24 | $44.35 | $44.75 | $44.00 | $44.67 | $44.67 | 70,545 |
| 2023-02-23 | $45.02 | $45.02 | $44.22 | $44.88 | $44.88 | 179,102 |
| 2023-02-22 | $44.54 | $44.66 | $44.20 | $44.35 | $44.35 | 82,638 |
| 2023-02-21 | $44.66 | $45.37 | $44.07 | $44.09 | $44.09 | 930,868 |
| 2023-02-17 | $45.30 | $45.66 | $45.10 | $45.63 | $45.63 | 8,600 |
| 2023-02-16 | $45.81 | $46.25 | $45.77 | $45.79 | $45.79 | 3,770 |
| 2023-02-15 | $45.54 | $46.62 | $45.54 | $46.50 | $46.50 | 7,073 |
| 2023-02-14 | $45.74 | $46.15 | $45.60 | $45.95 | $45.95 | 3,498 |
| 2023-02-13 | $45.07 | $46.11 | $45.07 | $46.07 | $46.07 | 7,622 |
| 2023-02-10 | $44.89 | $45.22 | $44.89 | $45.11 | $45.11 | 1,917 |
| 2023-02-09 | $45.74 | $46.12 | $45.13 | $45.13 | $45.13 | 3,755 |
| 2023-02-08 | $45.91 | $45.91 | $45.44 | $45.53 | $45.53 | 4,636 |
| 2023-02-07 | $45.20 | $46.30 | $45.20 | $46.23 | $46.23 | 2,294 |
| 2023-02-06 | $45.71 | $45.79 | $45.55 | $45.66 | $45.66 | 3,432 |
| 2023-02-03 | $46.50 | $46.78 | $46.05 | $46.14 | $46.14 | 3,909 |
| 2023-02-02 | $46.34 | $47.18 | $46.34 | $46.96 | $46.96 | 19,567 |
| 2023-02-01 | $45.07 | $46.31 | $44.85 | $46.07 | $46.07 | 6,680 |
| 2023-01-31 | $43.71 | $45.35 | $43.71 | $45.35 | $45.35 | 16,259 |
| 2023-01-30 | $43.93 | $44.40 | $43.75 | $43.78 | $43.78 | 5,030 |
| 2023-01-27 | $44.07 | $44.58 | $44.07 | $44.44 | $44.44 | 8,208 |
| 2023-01-26 | $44.05 | $44.41 | $43.74 | $44.20 | $44.20 | 5,098 |
| 2023-01-25 | $43.07 | $43.89 | $43.07 | $43.86 | $43.86 | 4,963 |
| 2023-01-24 | $43.35 | $43.80 | $43.17 | $43.72 | $43.72 | 4,775 |
| 2023-01-23 | $43.05 | $43.60 | $43.05 | $43.54 | $43.54 | 3,019 |
| 2023-01-20 | $42.15 | $43.18 | $42.15 | $43.18 | $43.18 | 2,612 |
| 2023-01-19 | $42.99 | $42.99 | $42.31 | $42.40 | $42.40 | 2,792 |
| 2023-01-18 | $44.28 | $44.61 | $43.33 | $43.33 | $43.33 | 5,311 |
| 2023-01-17 | $44.07 | $44.22 | $43.81 | $43.81 | $43.81 | 8,146 |
| 2023-01-13 | $43.12 | $44.11 | $43.12 | $44.07 | $44.07 | 4,253 |
| 2023-01-12 | $43.57 | $43.77 | $43.18 | $43.73 | $43.73 | 3,092 |
| 2023-01-11 | $42.52 | $43.53 | $42.52 | $43.53 | $43.53 | 5,509 |
| 2023-01-10 | $41.79 | $42.45 | $41.79 | $42.43 | $42.43 | 12,531 |
| 2023-01-09 | $42.64 | $42.79 | $42.05 | $42.05 | $42.05 | 4,042 |
| 2023-01-06 | $41.85 | $42.41 | $41.65 | $42.37 | $42.37 | 7,200 |
| 2023-01-05 | $41.16 | $41.53 | $41.16 | $41.38 | $41.38 | 2,716 |
| 2023-01-04 | $41.64 | $42.01 | $41.55 | $41.82 | $41.82 | 3,810 |
| 2023-01-03 | $41.44 | $41.49 | $40.85 | $41.10 | $41.10 | 4,170 |
| 2022-12-30 | $40.73 | $40.93 | $40.65 | $40.81 | $40.81 | 3,637 |
| 2022-12-29 | $40.71 | $41.34 | $40.71 | $41.22 | $41.22 | 9,711 |
| 2022-12-28 | $41.07 | $41.30 | $40.34 | $40.34 | $40.34 | 12,172 |
| 2022-12-27 | $41.01 | $41.25 | $40.91 | $41.08 | $41.08 | 5,049 |
| 2022-12-23 | $41.01 | $41.09 | $40.57 | $41.09 | $41.09 | 2,743 |
| 2022-12-22 | $40.77 | $40.92 | $40.30 | $40.92 | $40.92 | 8,374 |
| 2022-12-21 | $40.83 | $41.57 | $40.83 | $41.39 | $41.39 | 5,655 |
| 2022-12-20 | $40.67 | $41.07 | $40.56 | $40.89 | $40.89 | 6,385 |
| 2022-12-19 | $41.65 | $41.68 | $40.97 | $41.09 | $41.09 | 6,130 |
| 2022-12-16 | $41.70 | $41.94 | $41.47 | $41.74 | $41.67 | 4,163 |
| 2022-12-15 | $41.97 | $42.33 | $41.82 | $42.33 | $42.26 | 2,934 |
| 2022-12-14 | $42.92 | $43.33 | $42.82 | $42.93 | $42.86 | 5,238 |
| 2022-12-13 | $43.85 | $44.30 | $43.01 | $43.09 | $43.02 | 11,640 |
| 2022-12-12 | $41.96 | $42.53 | $41.96 | $42.53 | $42.47 | 2,704 |
| 2022-12-09 | $42.05 | $42.45 | $42.05 | $42.06 | $41.99 | 10,980 |
| 2022-12-08 | $42.55 | $42.55 | $42.36 | $42.40 | $42.34 | 1,906 |
| 2022-12-07 | $41.93 | $42.40 | $41.82 | $42.19 | $42.12 | 5,097 |
| 2022-12-06 | $41.92 | $41.94 | $41.30 | $41.63 | $41.56 | 6,455 |
| 2022-12-05 | $42.20 | $42.24 | $41.91 | $42.03 | $41.96 | 4,346 |
| 2022-12-02 | $42.86 | $43.00 | $42.83 | $43.00 | $42.93 | 1,199 |
| 2022-12-01 | $43.01 | $43.38 | $42.98 | $43.09 | $43.02 | 6,981 |
| 2022-11-30 | $41.54 | $42.71 | $41.20 | $42.71 | $42.64 | 16,293 |
| 2022-11-29 | $41.46 | $41.74 | $41.39 | $41.66 | $41.59 | 8,561 |
| 2022-11-28 | $42.25 | $42.25 | $41.50 | $41.64 | $41.57 | 5,395 |
| 2022-11-25 | $42.32 | $42.45 | $42.32 | $42.37 | $42.31 | 1,467 |
| 2022-11-23 | $42.10 | $42.56 | $42.10 | $42.39 | $42.32 | 2,949 |
| 2022-11-22 | $41.57 | $42.15 | $41.57 | $42.15 | $42.08 | 20,482 |
| 2022-11-21 | $41.41 | $41.50 | $41.20 | $41.43 | $41.36 | 5,766 |
| 2022-11-18 | $41.29 | $41.52 | $41.24 | $41.39 | $41.32 | 3,576 |
| 2022-11-17 | $40.62 | $40.93 | $40.37 | $40.93 | $40.86 | 65,329 |
| 2022-11-16 | $41.30 | $41.61 | $41.30 | $41.50 | $41.43 | 4,050 |
| 2022-11-15 | $41.65 | $41.95 | $41.40 | $41.60 | $41.53 | 5,328 |
| 2022-11-14 | $41.73 | $41.73 | $40.81 | $40.81 | $40.74 | 7,019 |
| 2022-11-11 | $41.92 | $42.38 | $41.85 | $41.98 | $41.91 | 7,132 |
| 2022-11-10 | $40.93 | $42.14 | $40.89 | $41.90 | $41.83 | 18,070 |
| 2022-11-09 | $38.83 | $39.46 | $38.55 | $38.59 | $38.52 | 4,307 |
| 2022-11-08 | $39.12 | $39.46 | $38.83 | $39.17 | $39.11 | 7,075 |
| 2022-11-07 | $38.95 | $39.10 | $38.40 | $39.03 | $38.97 | 3,764 |
| 2022-11-04 | $38.60 | $39.12 | $38.06 | $38.75 | $38.69 | 4,632 |
| 2022-11-03 | $37.91 | $38.59 | $37.54 | $38.25 | $38.19 | 5,807 |
| 2022-11-02 | $39.68 | $39.98 | $38.36 | $38.36 | $38.30 | 47,593 |
| 2022-11-01 | $40.31 | $40.31 | $39.73 | $39.97 | $39.91 | 1,672 |
| 2022-10-31 | $40.28 | $40.28 | $39.95 | $40.00 | $39.94 | 5,029 |
| 2022-10-28 | $39.71 | $40.51 | $39.71 | $40.51 | $40.45 | 4,242 |
| 2022-10-27 | $40.05 | $40.20 | $39.77 | $39.80 | $39.74 | 6,747 |
| 2022-10-26 | $40.07 | $40.37 | $39.73 | $39.84 | $39.78 | 16,306 |
| 2022-10-25 | $39.25 | $40.09 | $39.19 | $40.07 | $40.01 | 6,036 |
| 2022-10-24 | $38.05 | $38.57 | $37.95 | $38.47 | $38.41 | 5,683 |
| 2022-10-21 | $36.71 | $37.95 | $36.71 | $37.95 | $37.89 | 2,545 |
| 2022-10-20 | $37.60 | $37.96 | $36.70 | $36.73 | $36.67 | 6,343 |
| 2022-10-19 | $38.64 | $38.64 | $37.32 | $37.66 | $37.60 | 5,564 |
| 2022-10-18 | $39.01 | $39.30 | $39.01 | $39.17 | $39.11 | 4,673 |
| 2022-10-17 | $38.00 | $38.32 | $37.96 | $38.25 | $38.19 | 3,828 |
| 2022-10-14 | $38.91 | $38.91 | $37.19 | $37.27 | $37.21 | 4,313 |
| 2022-10-13 | $37.40 | $38.75 | $36.64 | $38.59 | $38.53 | 12,690 |
| 2022-10-12 | $38.86 | $38.86 | $38.35 | $38.35 | $38.29 | 25,129 |
| 2022-10-11 | $38.70 | $39.36 | $38.55 | $38.93 | $38.87 | 8,221 |
| 2022-10-10 | $38.95 | $39.02 | $38.50 | $38.82 | $38.76 | 5,840 |
| 2022-10-07 | $39.35 | $39.35 | $38.61 | $38.86 | $38.86 | 2,700 |
| 2022-10-06 | $39.62 | $40.08 | $39.56 | $39.89 | $39.89 | 6,242 |
| 2022-10-05 | $39.59 | $39.97 | $39.34 | $39.86 | $39.86 | 10,659 |
| 2022-10-04 | $39.19 | $40.11 | $39.19 | $40.11 | $40.11 | 11,826 |
| 2022-10-03 | $37.64 | $38.74 | $37.64 | $38.54 | $38.54 | 34,017 |
| 2022-09-30 | $37.56 | $38.00 | $37.16 | $37.16 | $37.16 | 19,254 |
| 2022-09-29 | $37.63 | $37.63 | $37.08 | $37.38 | $37.38 | 8,776 |
| 2022-09-28 | $36.96 | $38.39 | $36.96 | $38.19 | $38.19 | 45,170 |
| 2022-09-27 | $36.98 | $37.23 | $36.26 | $36.61 | $36.61 | 35,521 |
| 2022-09-26 | $37.08 | $37.46 | $36.54 | $36.54 | $36.54 | 5,131 |
| 2022-09-23 | $37.37 | $37.37 | $36.94 | $37.23 | $37.23 | 4,279 |
| 2022-09-22 | $38.37 | $38.37 | $37.76 | $37.83 | $37.83 | 3,751 |
| 2022-09-21 | $39.18 | $39.55 | $38.51 | $38.51 | $38.51 | 6,280 |
| 2022-09-20 | $39.06 | $39.06 | $38.51 | $38.83 | $38.83 | 6,421 |
| 2022-09-19 | $38.61 | $39.55 | $38.61 | $39.55 | $39.55 | 5,319 |
| 2022-09-16 | $38.22 | $38.79 | $38.22 | $38.78 | $38.73 | 15,122 |
| 2022-09-15 | $38.64 | $39.27 | $38.48 | $38.66 | $38.61 | 8,944 |
| 2022-09-14 | $38.81 | $38.99 | $38.35 | $38.74 | $38.69 | 16,249 |
| 2022-09-13 | $40.43 | $40.43 | $39.21 | $39.21 | $39.16 | 3,834 |
| 2022-09-12 | $41.72 | $41.72 | $41.46 | $41.55 | $41.50 | 9,493 |
| 2022-09-09 | $41.12 | $41.36 | $41.05 | $41.30 | $41.25 | 3,959 |
| 2022-09-08 | $40.00 | $40.53 | $39.99 | $40.53 | $40.48 | 6,690 |
| 2022-09-07 | $39.26 | $40.29 | $39.26 | $40.29 | $40.24 | 10,300 |
| 2022-09-06 | $39.78 | $39.78 | $39.02 | $39.30 | $39.30 | 4,784 |
| 2022-09-02 | $40.34 | $40.34 | $39.58 | $39.72 | $39.72 | 4,249 |
| 2022-09-01 | $39.78 | $39.83 | $39.42 | $39.77 | $39.77 | 5,301 |
| 2022-08-31 | $40.62 | $40.70 | $40.15 | $40.17 | $40.17 | 14,551 |
| 2022-08-30 | $41.30 | $41.30 | $40.55 | $40.63 | $40.63 | 8,765 |
| 2022-08-29 | $41.03 | $41.57 | $41.03 | $41.14 | $41.14 | 5,855 |
| 2022-08-26 | $42.66 | $42.66 | $41.29 | $41.29 | $41.29 | 2,801 |
| 2022-08-25 | $42.43 | $43.01 | $42.39 | $42.98 | $42.98 | 9,271 |
| 2022-08-24 | $41.87 | $42.57 | $41.87 | $42.29 | $42.29 | 8,442 |
| 2022-08-23 | $42.23 | $42.32 | $41.84 | $41.97 | $41.97 | 4,068 |
| 2022-08-22 | $42.47 | $42.62 | $41.99 | $42.03 | $42.03 | 6,923 |
| 2022-08-19 | $43.61 | $43.61 | $42.95 | $43.02 | $43.02 | 13,695 |
| 2022-08-18 | $43.92 | $43.99 | $43.78 | $43.94 | $43.94 | 4,487 |
| 2022-08-17 | $43.83 | $44.02 | $43.63 | $43.89 | $43.89 | 3,899 |
| 2022-08-16 | $43.61 | $44.64 | $43.61 | $44.28 | $44.28 | 3,574 |
| 2022-08-15 | $43.64 | $44.04 | $43.64 | $43.91 | $43.91 | 4,758 |
| 2022-08-12 | $43.50 | $43.98 | $43.50 | $43.97 | $43.97 | 5,396 |
| 2022-08-11 | $43.33 | $43.55 | $43.29 | $43.31 | $43.31 | 3,312 |
| 2022-08-10 | $42.99 | $43.36 | $42.86 | $43.00 | $43.00 | 22,741 |
| 2022-08-09 | $42.21 | $42.21 | $41.73 | $41.86 | $41.86 | 3,325 |
| 2022-08-08 | $42.47 | $42.95 | $42.47 | $42.68 | $42.68 | 4,285 |
| 2022-08-05 | $41.53 | $42.21 | $41.53 | $42.17 | $42.17 | 13,459 |
| 2022-08-04 | $41.54 | $42.56 | $41.54 | $42.13 | $42.13 | 9,927 |
| 2022-08-03 | $41.65 | $41.78 | $41.26 | $41.56 | $41.56 | 8,298 |
| 2022-08-02 | $42.43 | $42.43 | $41.52 | $41.53 | $41.53 | 7,927 |
| 2022-08-01 | $42.46 | $42.78 | $42.46 | $42.57 | $42.57 | 4,323 |
| 2022-07-29 | $42.02 | $42.41 | $41.86 | $42.39 | $42.39 | 5,453 |
| 2022-07-28 | $41.50 | $42.03 | $41.50 | $42.03 | $42.03 | 5,372 |
| 2022-07-27 | $40.49 | $41.52 | $40.44 | $41.38 | $41.38 | 5,796 |
| 2022-07-26 | $40.66 | $40.76 | $40.44 | $40.59 | $40.59 | 9,600 |
| 2022-07-25 | $41.01 | $41.11 | $40.89 | $41.07 | $41.07 | 4,862 |
| 2022-07-22 | $41.44 | $41.63 | $41.06 | $41.30 | $41.30 | 6,296 |
| 2022-07-21 | $40.60 | $41.31 | $40.26 | $41.31 | $41.31 | 5,756 |
| 2022-07-20 | $40.63 | $40.92 | $40.46 | $40.92 | $40.92 | 25,378 |
| 2022-07-19 | $39.92 | $40.68 | $39.92 | $40.65 | $40.65 | 9,802 |
| 2022-07-18 | $39.88 | $40.03 | $39.46 | $39.49 | $39.49 | 7,908 |
| 2022-07-15 | $39.44 | $39.71 | $38.96 | $39.54 | $39.54 | 12,201 |
| 2022-07-14 | $38.62 | $39.09 | $38.43 | $39.09 | $39.09 | 7,058 |
| 2022-07-13 | $38.51 | $39.43 | $38.36 | $39.27 | $39.27 | 40,342 |
| 2022-07-12 | $39.07 | $39.73 | $39.07 | $39.27 | $39.27 | 3,555 |
| 2022-07-11 | $38.95 | $39.43 | $38.95 | $39.26 | $39.26 | 14,945 |
| 2022-07-08 | $38.92 | $39.32 | $38.87 | $39.23 | $39.23 | 9,187 |
| 2022-07-07 | $38.53 | $39.07 | $38.53 | $39.05 | $39.05 | 6,375 |
| 2022-07-06 | $38.54 | $38.54 | $37.95 | $38.40 | $38.40 | 9,520 |
| 2022-07-05 | $37.35 | $38.53 | $37.29 | $38.53 | $38.53 | 4,036 |
| 2022-07-01 | $36.93 | $37.98 | $36.93 | $37.95 | $37.95 | 11,982 |
| 2022-06-30 | $36.39 | $37.21 | $36.11 | $37.05 | $37.05 | 6,131 |
| 2022-06-29 | $37.07 | $37.07 | $36.59 | $36.87 | $36.87 | 4,155 |
| 2022-06-28 | $38.11 | $38.25 | $36.99 | $36.99 | $36.99 | 5,129 |
| 2022-06-27 | $37.62 | $38.19 | $37.50 | $37.87 | $37.87 | 11,244 |
| 2022-06-24 | $36.89 | $37.58 | $36.89 | $37.54 | $37.54 | 10,475 |
| 2022-06-23 | $35.97 | $36.66 | $35.97 | $36.63 | $36.63 | 8,971 |
| 2022-06-22 | $35.23 | $36.11 | $35.23 | $35.92 | $35.92 | 6,286 |
| 2022-06-21 | $36.00 | $36.21 | $35.50 | $35.73 | $35.73 | 16,140 |
| 2022-06-17 | $35.65 | $35.85 | $35.16 | $35.54 | $35.50 | 9,198 |
| 2022-06-16 | $37.13 | $37.13 | $35.46 | $35.66 | $35.62 | 21,387 |
| 2022-06-15 | $38.29 | $38.60 | $37.84 | $38.10 | $38.06 | 8,572 |
| 2022-06-14 | $38.31 | $38.42 | $37.67 | $37.94 | $37.90 | 9,077 |
| 2022-06-13 | $38.86 | $39.05 | $37.98 | $38.13 | $38.09 | 14,296 |
| 2022-06-10 | $40.80 | $41.16 | $40.10 | $40.12 | $40.07 | 19,130 |
| 2022-06-09 | $41.59 | $42.12 | $41.59 | $41.64 | $41.59 | 6,181 |
| 2022-06-08 | $42.45 | $42.45 | $41.79 | $41.85 | $41.80 | 14,376 |
| 2022-06-07 | $42.03 | $42.74 | $41.86 | $42.72 | $42.67 | 13,922 |
| 2022-06-06 | $42.85 | $42.85 | $42.43 | $42.53 | $42.48 | 15,776 |
| 2022-06-03 | $42.49 | $42.82 | $42.36 | $42.54 | $42.49 | 8,929 |
| 2022-06-02 | $42.09 | $42.87 | $42.09 | $42.87 | $42.82 | 68,804 |
| 2022-06-01 | $42.43 | $42.43 | $41.72 | $42.04 | $41.99 | 12,217 |
| 2022-05-31 | $42.47 | $42.48 | $41.90 | $42.25 | $42.20 | 10,580 |
| 2022-05-27 | $42.08 | $42.75 | $42.08 | $42.75 | $42.70 | 14,616 |
| 2022-05-26 | $40.85 | $41.95 | $40.85 | $41.84 | $41.79 | 10,777 |
| 2022-05-25 | $39.07 | $40.63 | $39.07 | $40.44 | $40.39 | 31,433 |
| 2022-05-24 | $39.88 | $39.88 | $38.69 | $39.26 | $39.21 | 22,611 |
| 2022-05-23 | $40.70 | $40.70 | $39.96 | $40.24 | $40.19 | 14,093 |
| 2022-05-20 | $40.78 | $40.78 | $39.33 | $40.33 | $40.28 | 8,627 |
| 2022-05-19 | $39.61 | $40.91 | $39.61 | $40.30 | $40.25 | 20,831 |
| 2022-05-18 | $41.25 | $41.25 | $39.85 | $39.98 | $39.93 | 19,800 |
| 2022-05-17 | $41.64 | $42.13 | $41.02 | $42.12 | $42.07 | 34,451 |
| 2022-05-16 | $40.93 | $41.24 | $39.95 | $40.92 | $40.87 | 16,980 |
| 2022-05-13 | $40.73 | $41.38 | $40.72 | $41.20 | $41.15 | 14,997 |
| 2022-05-12 | $39.14 | $40.42 | $38.95 | $40.41 | $40.36 | 84,556 |
| 2022-05-11 | $40.64 | $40.76 | $39.07 | $39.15 | $39.10 | 50,719 |
| 2022-05-10 | $42.02 | $42.02 | $40.10 | $40.61 | $40.56 | 25,656 |
| 2022-05-09 | $41.23 | $42.18 | $41.13 | $41.34 | $41.29 | 20,306 |
| 2022-05-06 | $42.06 | $42.13 | $41.04 | $41.88 | $41.83 | 27,484 |
| 2022-05-05 | $43.87 | $43.87 | $42.00 | $42.47 | $42.42 | 18,149 |
| 2022-05-04 | $42.99 | $44.62 | $42.36 | $44.59 | $44.54 | 15,889 |
| 2022-05-03 | $42.09 | $42.85 | $41.97 | $42.72 | $42.67 | 19,779 |
| 2022-05-02 | $41.33 | $42.07 | $40.89 | $42.07 | $42.02 | 53,578 |
| 2022-04-29 | $42.12 | $42.30 | $41.25 | $41.35 | $41.30 | 14,848 |
| 2022-04-28 | $41.57 | $42.69 | $40.99 | $42.41 | $42.36 | 26,789 |
| 2022-04-27 | $41.57 | $41.65 | $40.90 | $41.14 | $41.09 | 22,191 |
| 2022-04-26 | $42.14 | $42.59 | $41.49 | $41.49 | $41.44 | 42,281 |
| 2022-04-25 | $40.97 | $42.48 | $40.94 | $42.40 | $42.35 | 38,854 |
| 2022-04-22 | $42.42 | $42.42 | $41.23 | $41.30 | $41.25 | 14,357 |
| 2022-04-21 | $43.79 | $43.84 | $42.45 | $42.70 | $42.65 | 15,327 |
| 2022-04-20 | $43.07 | $43.70 | $43.07 | $43.35 | $43.30 | 18,844 |
| 2022-04-19 | $41.62 | $42.97 | $41.62 | $42.88 | $42.83 | 16,583 |
| 2022-04-18 | $41.72 | $42.00 | $41.41 | $41.61 | $41.56 | 15,568 |
| 2022-04-14 | $42.46 | $42.66 | $41.85 | $41.88 | $41.83 | 21,800 |
| 2022-04-13 | $41.59 | $42.52 | $41.59 | $42.44 | $42.39 | 48,138 |
| 2022-04-12 | $42.18 | $42.93 | $41.53 | $41.68 | $41.63 | 27,903 |
| 2022-04-11 | $41.04 | $41.95 | $41.04 | $41.58 | $41.53 | 68,905 |
| 2022-04-08 | $41.00 | $42.01 | $40.95 | $41.36 | $41.31 | 30,776 |
| 2022-04-07 | $41.10 | $41.28 | $40.58 | $41.06 | $41.01 | 38,724 |
| 2022-04-06 | $41.90 | $41.90 | $40.90 | $41.17 | $41.12 | 56,292 |
| 2022-04-05 | $43.28 | $43.55 | $42.17 | $42.28 | $42.23 | 33,900 |
| 2022-04-04 | $43.13 | $43.54 | $43.11 | $43.38 | $43.33 | 82,306 |
| 2022-04-01 | $43.10 | $43.38 | $42.84 | $43.18 | $43.13 | 48,940 |
| 2022-03-31 | $44.04 | $44.24 | $42.86 | $42.90 | $42.85 | 35,599 |
| 2022-03-30 | $45.15 | $45.15 | $44.04 | $44.22 | $44.17 | 29,508 |
| 2022-03-29 | $44.58 | $45.53 | $44.58 | $45.40 | $45.35 | 200,919 |
| 2022-03-28 | $44.03 | $44.25 | $43.83 | $44.24 | $44.19 | 604,679 |
| 2022-03-25 | $44.54 | $44.54 | $43.81 | $44.10 | $44.05 | 69,414 |
| 2022-03-24 | $44.32 | $44.61 | $44.06 | $44.34 | $44.29 | 43,113 |
| 2022-03-23 | $45.98 | $45.98 | $44.64 | $44.64 | $44.59 | 26,303 |
| 2022-03-22 | $46.30 | $46.48 | $45.87 | $46.08 | $46.03 | 32,666 |
| 2022-03-21 | $47.05 | $47.05 | $45.80 | $46.09 | $46.04 | 35,652 |
| 2022-03-18 | $46.44 | $47.32 | $46.28 | $47.29 | $47.22 | 131,953 |
| 2022-03-17 | $46.06 | $46.71 | $45.97 | $46.70 | $46.63 | 21,764 |
| 2022-03-16 | $45.91 | $46.61 | $44.74 | $46.06 | $45.99 | 20,297 |
| 2022-03-15 | $44.39 | $45.65 | $44.39 | $45.64 | $45.57 | 16,263 |
| 2022-03-14 | $45.13 | $45.13 | $43.97 | $44.36 | $44.29 | 19,290 |
| 2022-03-11 | $45.47 | $45.79 | $45.03 | $45.03 | $44.96 | 41,855 |
| 2022-03-10 | $44.55 | $45.32 | $44.44 | $45.30 | $45.23 | 61,985 |
| 2022-03-09 | $44.85 | $45.62 | $44.85 | $45.27 | $45.20 | 20,253 |
| 2022-03-08 | $43.97 | $45.25 | $43.75 | $43.93 | $43.86 | 19,434 |
| 2022-03-07 | $45.77 | $45.95 | $44.05 | $44.10 | $44.03 | 26,541 |
| 2022-03-04 | $45.66 | $45.90 | $45.11 | $45.89 | $45.82 | 18,321 |
| 2022-03-03 | $46.97 | $46.99 | $45.95 | $46.11 | $46.04 | 14,469 |
| 2022-03-02 | $45.52 | $46.90 | $45.52 | $46.56 | $46.49 | 37,293 |
| 2022-03-01 | $45.86 | $45.86 | $45.06 | $45.31 | $45.24 | 12,701 |
| 2022-02-28 | $45.31 | $45.97 | $45.26 | $45.78 | $45.71 | 15,748 |
| 2022-02-25 | $44.57 | $45.82 | $44.22 | $45.79 | $45.72 | 13,093 |
| 2022-02-24 | $42.46 | $44.73 | $42.05 | $44.63 | $44.56 | 366,370 |
| 2022-02-23 | $45.36 | $45.41 | $43.51 | $43.59 | $43.52 | 69,005 |
| 2022-02-22 | $46.29 | $46.35 | $44.84 | $45.12 | $45.05 | 33,044 |
| 2022-02-18 | $46.66 | $47.10 | $46.38 | $46.60 | $46.53 | 16,693 |
| 2022-02-17 | $47.33 | $47.62 | $46.62 | $46.71 | $46.64 | 15,803 |
| 2022-02-16 | $47.14 | $47.87 | $47.13 | $47.70 | $47.62 | 10,081 |
| 2022-02-15 | $46.80 | $47.48 | $46.80 | $47.42 | $47.34 | 7,534 |
| 2022-02-14 | $46.60 | $46.88 | $46.02 | $46.33 | $46.26 | 20,444 |
| 2022-02-11 | $47.20 | $47.64 | $46.39 | $46.64 | $46.56 | 32,092 |
| 2022-02-10 | $47.50 | $48.32 | $46.94 | $47.14 | $47.07 | 23,175 |
| 2022-02-09 | $47.88 | $48.53 | $47.88 | $48.26 | $48.18 | 10,516 |
| 2022-02-08 | $46.79 | $47.53 | $46.72 | $47.36 | $47.28 | 20,043 |
| 2022-02-07 | $46.61 | $46.94 | $46.38 | $46.62 | $46.55 | 10,577 |
| 2022-02-04 | $46.93 | $47.06 | $46.21 | $46.55 | $46.48 | 19,787 |
| 2022-02-03 | $47.59 | $48.10 | $47.16 | $47.16 | $47.09 | 15,764 |
| 2022-02-02 | $48.36 | $48.41 | $47.78 | $48.14 | $48.06 | 33,980 |
| 2022-02-01 | $47.80 | $48.02 | $47.21 | $48.02 | $47.94 | 31,543 |
| 2022-01-31 | $46.59 | $47.86 | $46.59 | $47.81 | $47.73 | 11,857 |
| 2022-01-28 | $45.74 | $46.81 | $45.28 | $46.78 | $46.71 | 67,252 |
| 2022-01-27 | $46.49 | $46.88 | $45.56 | $45.81 | $45.74 | 29,885 |
| 2022-01-26 | $47.29 | $47.70 | $45.55 | $46.05 | $45.98 | 101,052 |
| 2022-01-25 | $46.94 | $47.28 | $46.16 | $46.71 | $46.64 | 42,211 |
| 2022-01-24 | $45.79 | $47.87 | $45.46 | $47.87 | $47.79 | 77,286 |
| 2022-01-21 | $47.12 | $47.70 | $46.55 | $46.60 | $46.53 | 44,986 |
| 2022-01-20 | $48.29 | $48.92 | $47.14 | $47.23 | $47.15 | 35,184 |
| 2022-01-19 | $49.46 | $49.51 | $48.12 | $48.15 | $48.07 | 94,737 |
| 2022-01-18 | $49.90 | $49.90 | $49.12 | $49.17 | $49.09 | 19,932 |
| 2022-01-14 | $51.10 | $51.10 | $49.97 | $50.43 | $50.35 | 11,538 |
| 2022-01-13 | $52.15 | $52.40 | $51.38 | $51.44 | $51.36 | 30,705 |
| 2022-01-12 | $51.81 | $52.16 | $51.40 | $51.69 | $51.61 | 33,159 |
| 2022-01-11 | $51.17 | $51.54 | $50.83 | $51.54 | $51.46 | 6,150 |
| 2022-01-10 | $51.08 | $51.11 | $50.30 | $51.11 | $51.03 | 14,533 |
| 2022-01-07 | $52.71 | $52.81 | $51.41 | $51.43 | $51.35 | 18,010 |
| 2022-01-06 | $52.95 | $53.21 | $52.39 | $52.88 | $52.80 | 49,913 |
| 2022-01-05 | $54.31 | $54.60 | $52.85 | $52.85 | $52.77 | 73,038 |
| 2022-01-04 | $54.02 | $54.49 | $54.02 | $54.34 | $54.25 | 37,286 |
| 2022-01-03 | $54.73 | $54.73 | $53.60 | $53.86 | $53.77 | 13,394 |
| 2021-12-31 | $54.02 | $54.75 | $54.02 | $54.57 | $54.48 | 15,046 |
| 2021-12-30 | $54.87 | $54.87 | $54.12 | $54.18 | $54.09 | 13,596 |
| 2021-12-29 | $54.07 | $54.60 | $54.07 | $54.53 | $54.44 | 9,819 |
| 2021-12-28 | $54.19 | $54.43 | $54.01 | $54.08 | $54.00 | 14,797 |
| 2021-12-27 | $53.37 | $54.13 | $53.35 | $54.13 | $54.04 | 14,514 |
| 2021-12-23 | $53.29 | $53.51 | $53.29 | $53.36 | $53.27 | 13,952 |
| 2021-12-22 | $52.39 | $53.20 | $52.31 | $53.17 | $53.09 | 15,332 |
| 2021-12-21 | $51.44 | $52.28 | $51.44 | $52.26 | $52.18 | 13,706 |
| 2021-12-20 | $51.06 | $51.06 | $50.23 | $51.05 | $50.97 | 24,732 |
| 2021-12-17 | $52.58 | $52.69 | $51.81 | $51.86 | $51.74 | 11,659 |
| 2021-12-16 | $53.76 | $53.76 | $52.64 | $52.77 | $52.64 | 21,186 |
| 2021-12-15 | $52.69 | $53.51 | $52.23 | $53.51 | $53.38 | 18,227 |
| 2021-12-14 | $52.80 | $53.09 | $52.39 | $52.63 | $52.51 | 11,387 |
| 2021-12-13 | $54.02 | $54.06 | $53.06 | $53.09 | $52.96 | 10,302 |
| 2021-12-10 | $53.81 | $53.95 | $53.40 | $53.93 | $53.81 | 11,497 |
| 2021-12-09 | $54.00 | $54.00 | $53.61 | $53.64 | $53.52 | 14,497 |
| 2021-12-08 | $54.37 | $54.70 | $54.33 | $54.60 | $54.47 | 17,382 |
| 2021-12-07 | $54.13 | $54.64 | $54.13 | $54.24 | $54.11 | 17,394 |
| 2021-12-06 | $53.00 | $53.76 | $52.80 | $53.41 | $53.28 | 29,547 |
| 2021-12-03 | $53.10 | $53.24 | $52.09 | $52.51 | $52.39 | 12,976 |
| 2021-12-02 | $51.54 | $53.06 | $51.51 | $52.86 | $52.73 | 22,789 |
| 2021-12-01 | $52.44 | $52.87 | $51.28 | $51.28 | $51.16 | 26,772 |
| 2021-11-30 | $52.56 | $52.81 | $51.44 | $51.55 | $51.43 | 36,063 |
| 2021-11-29 | $53.70 | $53.70 | $52.90 | $53.10 | $52.97 | 24,099 |
| 2021-11-26 | $53.08 | $53.53 | $52.52 | $53.03 | $52.90 | 29,108 |
| 2021-11-24 | $54.18 | $54.50 | $54.05 | $54.39 | $54.26 | 25,697 |
| 2021-11-23 | $54.39 | $54.59 | $53.88 | $54.41 | $54.28 | 25,285 |
| 2021-11-22 | $54.48 | $54.90 | $54.29 | $54.30 | $54.17 | 26,050 |
| 2021-11-19 | $53.92 | $54.59 | $53.86 | $54.11 | $53.98 | 22,978 |
| 2021-11-18 | $54.06 | $54.17 | $53.60 | $54.03 | $53.90 | 16,847 |
| 2021-11-17 | $54.02 | $54.17 | $53.72 | $53.96 | $53.83 | 13,696 |
| 2021-11-16 | $53.69 | $54.25 | $53.66 | $54.12 | $53.99 | 19,168 |
| 2021-11-15 | $53.92 | $53.92 | $53.39 | $53.49 | $53.36 | 15,115 |
| 2021-11-12 | $52.89 | $53.66 | $52.79 | $53.66 | $53.53 | 18,180 |
| 2021-11-11 | $52.70 | $52.83 | $52.57 | $52.69 | $52.57 | 14,815 |
| 2021-11-10 | $52.81 | $53.20 | $52.25 | $52.46 | $52.34 | 30,414 |
| 2021-11-09 | $52.82 | $53.10 | $52.62 | $52.94 | $52.81 | 28,968 |
| 2021-11-08 | $52.75 | $52.98 | $52.32 | $52.67 | $52.55 | 25,998 |
| 2021-11-05 | $51.91 | $52.29 | $51.84 | $52.02 | $51.90 | 32,297 |
| 2021-11-04 | $51.33 | $51.97 | $51.33 | $51.47 | $51.35 | 21,601 |
| 2021-11-03 | $50.75 | $51.36 | $50.75 | $51.19 | $51.07 | 18,125 |
| 2021-11-02 | $50.69 | $50.93 | $50.43 | $50.79 | $50.67 | 13,848 |
| 2021-11-01 | $50.32 | $50.90 | $50.11 | $50.74 | $50.62 | 19,140 |
| 2021-10-29 | $50.14 | $50.49 | $49.84 | $50.12 | $50.00 | 19,829 |
| 2021-10-28 | $49.71 | $50.44 | $49.71 | $50.41 | $50.29 | 12,076 |
| 2021-10-27 | $50.23 | $50.68 | $49.39 | $49.39 | $49.27 | 31,661 |
| 2021-10-26 | $50.99 | $50.99 | $50.33 | $50.35 | $50.23 | 9,127 |
| 2021-10-25 | $50.40 | $51.00 | $50.24 | $50.85 | $50.73 | 14,928 |
| 2021-10-22 | $50.14 | $50.67 | $50.14 | $50.32 | $50.20 | 13,434 |
| 2021-10-21 | $49.91 | $50.08 | $49.67 | $50.08 | $49.96 | 44,446 |
| 2021-10-20 | $49.29 | $50.07 | $49.26 | $49.95 | $49.83 | 17,437 |
| 2021-10-19 | $49.64 | $49.64 | $49.19 | $49.27 | $49.15 | 31,281 |
| 2021-10-18 | $48.86 | $49.48 | $48.86 | $49.43 | $49.31 | 9,425 |
| 2021-10-15 | $49.50 | $49.59 | $49.03 | $49.06 | $48.94 | 101,374 |
| 2021-10-14 | $48.20 | $49.09 | $48.20 | $49.04 | $48.92 | 23,395 |
| 2021-10-13 | $47.66 | $47.99 | $47.33 | $47.86 | $47.75 | 27,594 |
| 2021-10-12 | $47.84 | $48.09 | $47.56 | $47.61 | $47.50 | 11,859 |
| 2021-10-11 | $47.74 | $48.26 | $47.65 | $47.65 | $47.54 | 20,506 |
| 2021-10-08 | $48.50 | $48.50 | $47.82 | $47.83 | $47.72 | 23,796 |
| 2021-10-07 | $48.34 | $48.95 | $48.34 | $48.48 | $48.37 | 21,512 |
| 2021-10-06 | $47.45 | $47.97 | $47.18 | $47.93 | $47.82 | 21,292 |
| 2021-10-05 | $47.76 | $48.35 | $47.73 | $47.91 | $47.80 | 9,639 |
| 2021-10-04 | $47.87 | $48.07 | $47.48 | $47.65 | $47.54 | 21,985 |
| 2021-10-01 | $47.52 | $48.32 | $47.15 | $48.05 | $47.94 | 43,098 |
| 2021-09-30 | $48.78 | $49.09 | $47.37 | $47.37 | $47.26 | 46,036 |
| 2021-09-29 | $48.63 | $48.84 | $48.51 | $48.60 | $48.48 | 10,807 |
| 2021-09-28 | $49.24 | $49.33 | $48.50 | $48.52 | $48.41 | 16,211 |
| 2021-09-27 | $49.02 | $49.59 | $49.02 | $49.39 | $49.27 | 24,537 |
| 2021-09-24 | $48.90 | $49.24 | $48.88 | $48.89 | $48.77 | 18,015 |
| 2021-09-23 | $48.85 | $49.49 | $48.85 | $49.15 | $49.03 | 18,129 |
| 2021-09-22 | $48.33 | $48.85 | $48.33 | $48.51 | $48.40 | 14,753 |
| 2021-09-21 | $48.52 | $48.52 | $47.78 | $48.01 | $47.90 | 20,645 |
| 2021-09-20 | $48.20 | $48.52 | $47.64 | $48.26 | $48.15 | 42,203 |
| 2021-09-17 | $49.50 | $49.66 | $49.02 | $49.20 | $49.04 | 20,621 |
| 2021-09-16 | $49.85 | $49.93 | $49.54 | $49.59 | $49.43 | 10,577 |
| 2021-09-15 | $49.40 | $49.91 | $49.22 | $49.83 | $49.67 | 8,192 |
| 2021-09-14 | $50.38 | $50.38 | $49.34 | $49.38 | $49.22 | 94,780 |
| 2021-09-13 | $50.54 | $50.54 | $49.89 | $50.13 | $49.97 | 15,065 |
| 2021-09-10 | $50.69 | $50.84 | $50.09 | $50.15 | $49.99 | 14,440 |
| 2021-09-09 | $50.32 | $50.68 | $50.28 | $50.29 | $50.13 | 13,402 |
| 2021-09-08 | $50.32 | $50.52 | $50.06 | $50.36 | $50.20 | 16,248 |
| 2021-09-07 | $51.30 | $51.30 | $50.58 | $50.61 | $50.45 | 20,629 |
| 2021-09-03 | $51.72 | $51.72 | $51.18 | $51.34 | $51.18 | 15,939 |
| 2021-09-02 | $51.47 | $51.81 | $51.35 | $51.81 | $51.65 | 27,363 |
| 2021-09-01 | $51.41 | $51.43 | $50.80 | $51.29 | $51.13 | 46,390 |
| 2021-08-31 | $51.59 | $51.59 | $51.16 | $51.25 | $51.09 | 19,487 |
| 2021-08-30 | $51.84 | $51.92 | $51.57 | $51.60 | $51.44 | 24,739 |
| 2021-08-27 | $51.12 | $51.82 | $51.12 | $51.68 | $51.52 | 21,060 |
| 2021-08-26 | $51.57 | $51.57 | $50.74 | $50.89 | $50.73 | 6,432 |
| 2021-08-25 | $50.84 | $51.79 | $50.84 | $51.50 | $51.34 | 20,679 |
| 2021-08-24 | $50.37 | $51.22 | $50.37 | $50.95 | $50.79 | 20,501 |
| 2021-08-23 | $50.51 | $50.51 | $49.92 | $50.34 | $50.18 | 21,961 |
| 2021-08-20 | $49.68 | $50.25 | $49.53 | $50.13 | $49.97 | 11,551 |
| 2021-08-19 | $49.34 | $49.83 | $49.29 | $49.51 | $49.35 | 17,982 |
| 2021-08-18 | $49.55 | $50.57 | $49.55 | $49.81 | $49.65 | 27,897 |
| 2021-08-17 | $50.47 | $50.47 | $49.20 | $49.72 | $49.57 | 31,261 |
| 2021-08-16 | $50.82 | $51.19 | $50.53 | $51.02 | $50.86 | 20,146 |
| 2021-08-13 | $51.52 | $51.52 | $50.92 | $50.97 | $50.81 | 8,922 |
| 2021-08-12 | $51.88 | $52.00 | $51.30 | $51.47 | $51.31 | 13,972 |
| 2021-08-11 | $50.92 | $51.71 | $50.73 | $51.68 | $51.52 | 37,075 |
| 2021-08-10 | $50.05 | $50.90 | $49.81 | $50.64 | $50.48 | 21,330 |
| 2021-08-09 | $50.26 | $50.45 | $49.69 | $50.00 | $49.84 | 40,267 |
| 2021-08-06 | $50.62 | $50.62 | $50.25 | $50.29 | $50.13 | 22,804 |
| 2021-08-05 | $50.31 | $50.69 | $50.18 | $50.28 | $50.12 | 12,702 |
| 2021-08-04 | $50.76 | $50.86 | $50.17 | $50.17 | $50.01 | 23,750 |
| 2021-08-03 | $50.67 | $51.19 | $50.22 | $51.16 | $51.00 | 12,618 |
| 2021-08-02 | $51.18 | $51.68 | $50.50 | $50.51 | $50.35 | 32,124 |
| 2021-07-30 | $50.74 | $51.23 | $50.73 | $50.77 | $50.61 | 12,207 |
| 2021-07-29 | $50.21 | $51.29 | $50.21 | $51.02 | $50.86 | 16,989 |
| 2021-07-28 | $49.58 | $50.11 | $49.11 | $49.87 | $49.71 | 65,614 |
| 2021-07-27 | $49.18 | $49.51 | $48.83 | $49.40 | $49.24 | 29,696 |
| 2021-07-26 | $49.89 | $50.12 | $49.34 | $49.40 | $49.24 | 31,337 |
| 2021-07-23 | $49.25 | $49.93 | $49.17 | $49.89 | $49.73 | 30,151 |
| 2021-07-22 | $49.31 | $49.31 | $48.81 | $48.97 | $48.82 | 9,496 |
| 2021-07-21 | $48.83 | $49.55 | $48.83 | $49.33 | $49.17 | 22,631 |
| 2021-07-20 | $47.29 | $48.73 | $47.25 | $48.55 | $48.40 | 22,450 |
| 2021-07-19 | $46.95 | $47.50 | $46.65 | $47.06 | $46.91 | 59,494 |
| 2021-07-16 | $48.72 | $48.77 | $47.86 | $47.86 | $47.71 | 9,795 |
| 2021-07-15 | $48.23 | $48.68 | $48.23 | $48.48 | $48.33 | 16,017 |
| 2021-07-14 | $48.86 | $49.15 | $48.40 | $48.55 | $48.40 | 22,067 |
| 2021-07-13 | $49.15 | $49.23 | $48.57 | $48.58 | $48.43 | 17,874 |
| 2021-07-12 | $48.99 | $49.54 | $48.91 | $49.51 | $49.35 | 23,236 |
| 2021-07-09 | $48.91 | $49.56 | $48.74 | $49.28 | $49.12 | 32,667 |
| 2021-07-08 | $48.33 | $49.01 | $47.97 | $48.35 | $48.20 | 25,040 |
| 2021-07-07 | $48.62 | $49.48 | $48.45 | $49.38 | $49.22 | 86,965 |
| 2021-07-06 | $49.58 | $49.58 | $48.13 | $48.65 | $48.50 | 36,390 |
| 2021-07-02 | $50.17 | $50.17 | $49.51 | $49.60 | $49.44 | 18,495 |
| 2021-07-01 | $49.79 | $50.16 | $49.59 | $49.96 | $49.80 | 155,744 |
| 2021-06-30 | $49.21 | $49.69 | $49.02 | $49.56 | $49.40 | 27,750 |
| 2021-06-29 | $49.51 | $49.89 | $49.30 | $49.42 | $49.26 | 43,054 |
| 2021-06-28 | $49.51 | $49.51 | $48.98 | $49.37 | $49.21 | 43,016 |
| 2021-06-25 | $49.51 | $49.61 | $49.29 | $49.29 | $49.13 | 31,475 |
| 2021-06-24 | $48.92 | $49.32 | $48.45 | $49.19 | $49.03 | 27,624 |
| 2021-06-23 | $48.68 | $48.82 | $48.43 | $48.59 | $48.44 | 43,260 |
| 2021-06-22 | $48.42 | $48.75 | $48.07 | $48.68 | $48.53 | 34,560 |
| 2021-06-21 | $47.63 | $48.49 | $47.63 | $48.44 | $48.29 | 15,903 |
| 2021-06-18 | $47.35 | $47.77 | $47.32 | $47.39 | $47.20 | 35,182 |
| 2021-06-17 | $48.69 | $48.95 | $47.33 | $48.03 | $47.84 | 47,920 |
| 2021-06-16 | $49.21 | $49.21 | $48.52 | $48.72 | $48.52 | 129,819 |
| 2021-06-15 | $49.20 | $49.36 | $48.89 | $49.22 | $49.02 | 20,000 |
| 2021-06-14 | $49.81 | $49.87 | $48.85 | $49.08 | $48.88 | 49,654 |
| 2021-06-11 | $49.85 | $50.16 | $49.64 | $49.87 | $49.67 | 14,525 |
| 2021-06-10 | $51.20 | $51.20 | $49.57 | $49.57 | $49.37 | 40,598 |
| 2021-06-09 | $52.01 | $52.01 | $50.91 | $50.94 | $50.74 | 23,450 |
| 2021-06-08 | $51.66 | $52.00 | $51.17 | $51.92 | $51.71 | 116,623 |
| 2021-06-07 | $51.57 | $51.75 | $51.15 | $51.36 | $51.15 | 21,494 |
| 2021-06-04 | $51.58 | $51.58 | $50.73 | $51.38 | $51.17 | 81,888 |
| 2021-06-03 | $51.15 | $51.41 | $50.63 | $51.23 | $51.02 | 144,179 |
| 2021-06-02 | $52.38 | $52.38 | $51.42 | $51.45 | $51.24 | 55,726 |
| 2021-06-01 | $52.57 | $52.57 | $51.92 | $52.29 | $52.08 | 57,276 |
| 2021-05-28 | $52.51 | $52.69 | $51.82 | $52.08 | $51.87 | 27,315 |
| 2021-05-27 | $52.24 | $52.43 | $52.16 | $52.29 | $52.08 | 40,005 |
| 2021-05-26 | $51.01 | $51.89 | $51.01 | $51.78 | $51.57 | 19,855 |
| 2021-05-25 | $51.37 | $51.55 | $50.94 | $50.97 | $50.77 | 46,420 |
| 2021-05-24 | $51.24 | $51.40 | $51.11 | $51.19 | $50.98 | 139,436 |
| 2021-05-21 | $51.36 | $51.78 | $50.91 | $50.96 | $50.76 | 33,179 |
| 2021-05-20 | $50.90 | $51.06 | $50.68 | $50.96 | $50.76 | 25,740 |
| 2021-05-19 | $50.71 | $50.80 | $49.91 | $50.70 | $50.50 | 121,425 |
| 2021-05-18 | $52.91 | $53.14 | $51.69 | $51.69 | $51.48 | 113,191 |
| 2021-05-17 | $52.88 | $52.98 | $52.02 | $52.83 | $52.62 | 43,955 |
| 2021-05-14 | $52.78 | $53.08 | $52.55 | $53.01 | $52.80 | 74,600 |
| 2021-05-13 | $51.16 | $52.65 | $51.16 | $52.44 | $52.23 | 68,558 |
| 2021-05-12 | $52.82 | $52.84 | $50.89 | $51.02 | $50.82 | 104,690 |
| 2021-05-11 | $53.56 | $53.56 | $52.24 | $53.19 | $52.98 | 59,486 |
| 2021-05-10 | $54.53 | $55.11 | $54.16 | $54.16 | $53.94 | 95,823 |
| 2021-05-07 | $53.55 | $54.39 | $53.00 | $54.37 | $54.15 | 129,500 |
| 2021-05-06 | $53.39 | $53.49 | $52.90 | $53.49 | $53.28 | 58,439 |
| 2021-05-05 | $53.20 | $53.46 | $53.09 | $53.15 | $52.94 | 37,117 |
| 2021-05-04 | $52.31 | $52.99 | $52.00 | $52.99 | $52.78 | 48,315 |
| 2021-05-03 | $52.17 | $52.78 | $52.13 | $52.54 | $52.33 | 64,679 |
| 2021-04-30 | $52.00 | $52.01 | $51.26 | $51.42 | $51.21 | 25,533 |
| 2021-04-29 | $52.28 | $52.39 | $51.87 | $52.35 | $52.14 | 22,303 |
| 2021-04-28 | $51.91 | $51.91 | $51.53 | $51.64 | $51.43 | 32,377 |
| 2021-04-27 | $52.28 | $52.28 | $51.82 | $51.85 | $51.64 | 39,326 |
| 2021-04-26 | $51.88 | $52.04 | $51.78 | $51.90 | $51.69 | 34,324 |
| 2021-04-23 | $50.80 | $51.75 | $50.77 | $51.59 | $51.38 | 28,898 |
| 2021-04-22 | $50.98 | $51.01 | $50.33 | $50.73 | $50.52 | 40,922 |
| 2021-04-21 | $49.91 | $50.84 | $49.91 | $50.82 | $50.61 | 36,546 |
| 2021-04-20 | $51.22 | $51.22 | $49.57 | $50.06 | $49.85 | 66,171 |
| 2021-04-19 | $51.63 | $51.63 | $50.90 | $51.18 | $50.97 | 39,087 |
| 2021-04-16 | $51.16 | $51.72 | $51.16 | $51.56 | $51.35 | 29,287 |
| 2021-04-15 | $51.05 | $51.05 | $50.56 | $50.79 | $50.59 | 45,557 |
| 2021-04-14 | $50.61 | $51.05 | $50.60 | $50.71 | $50.51 | 73,787 |
| 2021-04-13 | $51.04 | $51.09 | $50.15 | $50.45 | $50.25 | 114,731 |
| 2021-04-12 | $50.82 | $51.01 | $50.48 | $50.98 | $50.78 | 35,282 |
| 2021-04-09 | $49.63 | $50.70 | $49.63 | $50.70 | $50.50 | 127,675 |
| 2021-04-08 | $50.00 | $50.00 | $49.27 | $49.74 | $49.54 | 63,234 |
| 2021-04-07 | $50.60 | $50.60 | $49.72 | $49.86 | $49.66 | 103,854 |
| 2021-04-06 | $50.50 | $50.61 | $50.22 | $50.41 | $50.21 | 61,760 |
| 2021-04-05 | $50.08 | $50.36 | $49.86 | $50.35 | $50.15 | 89,108 |
| 2021-04-01 | $49.42 | $49.60 | $49.07 | $49.60 | $49.40 | 50,371 |
| 2021-03-31 | $49.67 | $49.85 | $48.81 | $49.10 | $48.90 | 106,052 |
| 2021-03-30 | $48.41 | $49.33 | $48.38 | $49.14 | $48.94 | 115,132 |
| 2021-03-29 | $49.25 | $49.54 | $48.36 | $48.45 | $48.26 | 64,646 |
| 2021-03-26 | $48.29 | $49.25 | $48.01 | $49.25 | $49.05 | 53,118 |
| 2021-03-25 | $46.28 | $47.93 | $46.00 | $47.84 | $47.65 | 50,914 |
| 2021-03-24 | $46.82 | $47.57 | $46.57 | $46.61 | $46.42 | 18,512 |
| 2021-03-23 | $47.40 | $47.61 | $46.24 | $46.45 | $46.27 | 29,002 |
| 2021-03-22 | $48.00 | $48.00 | $47.16 | $47.66 | $47.47 | 50,523 |
| 2021-03-19 | $47.59 | $48.23 | $47.30 | $48.00 | $47.79 | 44,402 |
| 2021-03-18 | $49.10 | $49.10 | $47.60 | $47.75 | $47.54 | 39,057 |
| 2021-03-17 | $48.36 | $48.71 | $47.83 | $48.66 | $48.44 | 49,500 |
| 2021-03-16 | $49.04 | $49.25 | $48.30 | $48.33 | $48.12 | 26,231 |
| 2021-03-15 | $48.60 | $48.90 | $47.99 | $48.90 | $48.68 | 29,465 |
| 2021-03-12 | $48.30 | $48.47 | $47.95 | $48.44 | $48.22 | 33,168 |
| 2021-03-11 | $48.78 | $48.79 | $48.32 | $48.39 | $48.18 | 79,416 |
| 2021-03-10 | $47.22 | $48.34 | $46.97 | $48.07 | $47.86 | 169,483 |
| 2021-03-09 | $47.39 | $47.39 | $46.90 | $46.90 | $46.69 | 19,654 |
| 2021-03-08 | $46.46 | $47.44 | $46.32 | $46.85 | $46.64 | 65,195 |
| 2021-03-05 | $45.03 | $46.23 | $44.13 | $46.23 | $46.03 | 67,284 |
| 2021-03-04 | $45.85 | $45.93 | $43.81 | $44.67 | $44.48 | 56,429 |
| 2021-03-03 | $46.01 | $46.32 | $45.66 | $45.78 | $45.58 | 36,828 |
| 2021-03-02 | $46.51 | $46.51 | $45.88 | $46.04 | $45.84 | 23,684 |
| 2021-03-01 | $46.08 | $46.63 | $45.89 | $46.41 | $46.20 | 45,618 |
| 2021-02-26 | $45.04 | $45.51 | $44.31 | $45.14 | $44.94 | 45,686 |
| 2021-02-25 | $46.53 | $46.55 | $44.75 | $44.85 | $44.65 | 51,657 |
| 2021-02-24 | $45.85 | $46.59 | $45.47 | $46.59 | $46.38 | 44,964 |
| 2021-02-23 | $45.00 | $45.96 | $44.57 | $45.81 | $45.61 | 41,292 |
| 2021-02-22 | $45.93 | $46.30 | $45.61 | $45.67 | $45.47 | 29,906 |
| 2021-02-19 | $45.45 | $46.20 | $45.45 | $46.08 | $45.88 | 56,003 |
| 2021-02-18 | $45.26 | $45.54 | $44.80 | $45.05 | $44.85 | 18,322 |
| 2021-02-17 | $45.80 | $45.95 | $44.95 | $45.72 | $45.52 | 23,157 |
| 2021-02-16 | $46.82 | $46.82 | $45.88 | $45.96 | $45.76 | 32,885 |
| 2021-02-12 | $46.39 | $46.66 | $46.24 | $46.56 | $46.35 | 27,511 |
| 2021-02-11 | $46.50 | $46.75 | $45.99 | $46.37 | $46.17 | 25,733 |
| 2021-02-10 | $47.00 | $47.00 | $45.83 | $46.42 | $46.21 | 105,889 |
| 2021-02-09 | $46.80 | $46.93 | $46.53 | $46.56 | $46.35 | 38,098 |
| 2021-02-08 | $45.93 | $46.80 | $45.91 | $46.80 | $46.59 | 26,928 |
| 2021-02-05 | $45.06 | $45.59 | $44.92 | $45.59 | $45.39 | 21,010 |
| 2021-02-04 | $44.12 | $44.81 | $43.94 | $44.69 | $44.49 | 23,367 |
| 2021-02-03 | $43.88 | $44.17 | $43.58 | $43.95 | $43.76 | 20,889 |
| 2021-02-02 | $43.52 | $44.03 | $43.11 | $43.82 | $43.63 | 36,262 |
| 2021-02-01 | $42.59 | $43.11 | $42.00 | $43.03 | $42.84 | 20,675 |
| 2021-01-29 | $43.10 | $43.10 | $41.78 | $42.12 | $41.93 | 43,381 |
| 2021-01-28 | $42.85 | $43.46 | $42.79 | $43.15 | $42.96 | 81,631 |
| 2021-01-27 | $43.34 | $43.34 | $42.12 | $42.43 | $42.24 | 61,555 |
| 2021-01-26 | $45.59 | $45.59 | $44.04 | $44.11 | $43.92 | 39,477 |
| 2021-01-25 | $45.67 | $45.67 | $44.50 | $45.04 | $44.84 | 65,302 |
| 2021-01-22 | $45.06 | $45.47 | $44.53 | $45.47 | $45.27 | 35,526 |
| 2021-01-21 | $45.77 | $45.77 | $45.18 | $45.33 | $45.13 | 76,625 |
| 2021-01-20 | $44.61 | $45.35 | $44.30 | $45.33 | $45.13 | 62,134 |
| 2021-01-19 | $44.25 | $44.25 | $43.84 | $44.18 | $43.98 | 73,937 |
| 2021-01-15 | $44.14 | $44.14 | $42.94 | $43.64 | $43.45 | 20,661 |
| 2021-01-14 | $43.69 | $43.98 | $43.46 | $43.66 | $43.47 | 36,962 |
| 2021-01-13 | $44.03 | $44.35 | $43.36 | $43.36 | $43.17 | 25,472 |
| 2021-01-12 | $43.50 | $44.05 | $43.42 | $44.04 | $43.85 | 28,393 |
| 2021-01-11 | $42.61 | $43.73 | $42.61 | $43.48 | $43.29 | 55,474 |
| 2021-01-08 | $44.00 | $44.00 | $42.57 | $43.09 | $42.90 | 46,557 |
| 2021-01-07 | $43.31 | $43.85 | $43.20 | $43.77 | $43.58 | 36,405 |
| 2021-01-06 | $41.36 | $43.26 | $41.36 | $42.94 | $42.75 | 41,158 |
| 2021-01-05 | $40.25 | $41.01 | $40.25 | $40.79 | $40.61 | 17,573 |
| 2021-01-04 | $41.34 | $41.40 | $39.95 | $40.46 | $40.28 | 33,186 |
| 2020-12-31 | $41.18 | $41.29 | $40.87 | $41.16 | $40.98 | 8,676 |
| 2020-12-30 | $40.87 | $41.58 | $40.87 | $41.35 | $41.17 | 20,741 |
| 2020-12-29 | $41.39 | $41.39 | $40.59 | $40.90 | $40.72 | 29,484 |
| 2020-12-28 | $42.24 | $42.38 | $41.47 | $41.47 | $41.29 | 13,608 |
| 2020-12-24 | $41.86 | $41.86 | $41.37 | $41.78 | $41.60 | 6,594 |
| 2020-12-23 | $41.98 | $42.00 | $41.48 | $41.48 | $41.30 | 60,543 |
| 2020-12-22 | $41.93 | $41.93 | $41.35 | $41.76 | $41.58 | 130,751 |
| 2020-12-21 | $40.96 | $41.71 | $40.81 | $41.54 | $41.36 | 19,204 |
| 2020-12-18 | $41.90 | $42.12 | $41.62 | $41.73 | $41.53 | 16,356 |
| 2020-12-17 | $41.35 | $41.75 | $41.25 | $41.64 | $41.44 | 53,500 |
| 2020-12-16 | $41.12 | $41.20 | $40.66 | $40.88 | $40.68 | 27,150 |
| 2020-12-15 | $40.29 | $40.90 | $40.29 | $40.90 | $40.70 | 118,898 |
| 2020-12-14 | $40.77 | $40.77 | $39.95 | $39.97 | $39.77 | 14,167 |
| 2020-12-11 | $40.38 | $40.51 | $40.00 | $40.31 | $40.11 | 10,339 |
| 2020-12-10 | $40.18 | $40.40 | $40.08 | $40.38 | $40.18 | 15,910 |
| 2020-12-09 | $40.64 | $40.83 | $40.27 | $40.51 | $40.31 | 72,597 |
| 2020-12-08 | $40.27 | $40.47 | $40.14 | $40.47 | $40.27 | 15,103 |
| 2020-12-07 | $40.24 | $40.58 | $40.01 | $40.58 | $40.38 | 34,578 |
| 2020-12-04 | $40.29 | $40.40 | $40.11 | $40.31 | $40.11 | 15,134 |
| 2020-12-03 | $39.53 | $40.39 | $39.34 | $40.11 | $39.91 | 33,000 |
| 2020-12-02 | $39.81 | $39.81 | $39.33 | $39.48 | $39.29 | 31,500 |
| 2020-12-01 | $40.71 | $40.71 | $39.74 | $39.93 | $39.74 | 54,644 |
| 2020-11-30 | $40.89 | $40.89 | $39.44 | $40.00 | $39.80 | 23,298 |
| 2020-11-27 | $40.81 | $40.81 | $40.40 | $40.65 | $40.46 | 8,039 |
| 2020-11-25 | $40.54 | $40.71 | $40.04 | $40.52 | $40.32 | 21,334 |
| 2020-11-24 | $41.40 | $41.40 | $40.55 | $40.68 | $40.48 | 32,217 |
| 2020-11-23 | $40.01 | $41.00 | $40.01 | $40.90 | $40.70 | 57,728 |
| 2020-11-20 | $39.92 | $39.92 | $39.40 | $39.73 | $39.54 | 27,749 |
| 2020-11-19 | $39.61 | $40.03 | $39.41 | $39.84 | $39.65 | 13,986 |
| 2020-11-18 | $39.79 | $40.10 | $39.56 | $39.56 | $39.37 | 28,997 |
| 2020-11-17 | $39.32 | $39.73 | $38.89 | $39.61 | $39.42 | 46,190 |
| 2020-11-16 | $39.31 | $39.70 | $38.91 | $39.59 | $39.39 | 27,794 |
| 2020-11-13 | $38.24 | $39.07 | $38.24 | $38.78 | $38.59 | 18,788 |
| 2020-11-12 | $38.56 | $38.56 | $37.52 | $37.87 | $37.69 | 26,160 |
| 2020-11-11 | $38.31 | $38.31 | $37.46 | $38.29 | $38.10 | 16,296 |
| 2020-11-10 | $37.26 | $38.22 | $36.92 | $37.97 | $37.78 | 111,857 |
| 2020-11-09 | $39.90 | $40.05 | $36.70 | $36.70 | $36.52 | 80,199 |
| 2020-11-06 | $39.14 | $39.14 | $38.00 | $38.10 | $37.91 | 57,442 |
| 2020-11-05 | $38.70 | $39.40 | $38.65 | $38.88 | $38.69 | 94,756 |
| 2020-11-04 | $37.42 | $38.38 | $37.15 | $38.20 | $38.01 | 18,462 |
| 2020-11-03 | $37.53 | $37.85 | $37.17 | $37.67 | $37.49 | 33,809 |
| 2020-11-02 | $36.11 | $36.91 | $36.11 | $36.90 | $36.72 | 18,156 |
| 2020-10-30 | $35.55 | $36.11 | $35.19 | $35.47 | $35.30 | 12,123 |
| 2020-10-29 | $35.48 | $36.12 | $35.48 | $35.82 | $35.65 | 13,681 |
| 2020-10-28 | $35.41 | $36.09 | $35.25 | $35.48 | $35.31 | 46,328 |
| 2020-10-27 | $37.05 | $37.05 | $36.20 | $36.26 | $36.08 | 27,416 |
| 2020-10-26 | $37.76 | $37.91 | $36.64 | $36.92 | $36.74 | 28,000 |
| 2020-10-23 | $38.15 | $38.38 | $37.74 | $38.33 | $38.14 | 19,287 |
| 2020-10-22 | $38.00 | $38.03 | $37.46 | $37.83 | $37.64 | 11,538 |
| 2020-10-21 | $39.02 | $39.22 | $38.21 | $38.28 | $38.09 | 18,286 |
| 2020-10-20 | $39.10 | $39.61 | $39.00 | $39.10 | $38.91 | 26,897 |
| 2020-10-19 | $39.50 | $39.75 | $38.76 | $38.85 | $38.66 | 29,708 |
| 2020-10-16 | $39.98 | $39.98 | $39.51 | $39.51 | $39.32 | 23,572 |
| 2020-10-15 | $38.62 | $39.65 | $38.44 | $39.56 | $39.37 | 16,208 |
| 2020-10-14 | $39.52 | $39.62 | $39.02 | $39.24 | $39.05 | 35,905 |
| 2020-10-13 | $39.49 | $39.49 | $39.00 | $39.36 | $39.17 | 14,429 |
| 2020-10-12 | $39.98 | $40.11 | $39.68 | $39.87 | $39.68 | 32,179 |
| 2020-10-09 | $39.99 | $40.00 | $39.49 | $39.70 | $39.51 | 22,642 |
| 2020-10-08 | $38.92 | $39.54 | $38.92 | $39.48 | $39.29 | 62,231 |
| 2020-10-07 | $38.39 | $38.81 | $38.22 | $38.45 | $38.26 | 34,286 |
| 2020-10-06 | $38.00 | $38.59 | $37.57 | $37.76 | $37.58 | 32,309 |
| 2020-10-05 | $37.54 | $37.94 | $37.42 | $37.89 | $37.71 | 20,136 |
| 2020-10-02 | $35.69 | $37.19 | $35.69 | $37.06 | $36.88 | 21,057 |
| 2020-10-01 | $36.52 | $36.72 | $36.14 | $36.63 | $36.45 | 12,896 |
| 2020-09-30 | $36.12 | $36.56 | $35.93 | $36.24 | $36.06 | 44,168 |
| 2020-09-29 | $35.99 | $35.99 | $35.48 | $35.70 | $35.53 | 17,043 |
| 2020-09-28 | $35.39 | $35.93 | $35.39 | $35.84 | $35.67 | 18,096 |
| 2020-09-25 | $34.30 | $34.84 | $34.13 | $34.72 | $34.55 | 6,671 |
| 2020-09-24 | $34.13 | $35.07 | $34.07 | $34.57 | $34.40 | 19,844 |
| 2020-09-23 | $35.37 | $35.65 | $34.38 | $34.38 | $34.21 | 16,884 |
| 2020-09-22 | $34.58 | $35.39 | $34.58 | $35.38 | $35.21 | 15,950 |
| 2020-09-21 | $34.32 | $34.47 | $33.89 | $34.44 | $34.27 | 31,821 |
| 2020-09-18 | $36.13 | $36.20 | $35.23 | $35.53 | $35.31 | 31,934 |
| 2020-09-17 | $35.75 | $36.38 | $35.60 | $35.93 | $35.71 | 18,291 |
| 2020-09-16 | $36.07 | $36.99 | $36.07 | $36.52 | $36.30 | 34,466 |
| 2020-09-15 | $36.14 | $36.33 | $35.85 | $35.85 | $35.63 | 30,320 |
| 2020-09-14 | $35.70 | $35.97 | $35.53 | $35.96 | $35.74 | 8,773 |
| 2020-09-11 | $34.96 | $35.29 | $34.89 | $35.14 | $34.92 | 29,555 |
| 2020-09-10 | $34.86 | $35.25 | $34.61 | $34.63 | $34.42 | 10,020 |
| 2020-09-09 | $34.35 | $34.85 | $34.28 | $34.80 | $34.59 | 20,483 |
| 2020-09-08 | $33.93 | $34.52 | $33.86 | $34.02 | $33.81 | 18,616 |
| 2020-09-04 | $35.43 | $35.43 | $33.77 | $34.45 | $34.24 | 18,005 |
| 2020-09-03 | $36.37 | $36.37 | $34.75 | $34.99 | $34.78 | 91,036 |
| 2020-09-02 | $36.09 | $36.47 | $35.58 | $36.38 | $36.16 | 34,982 |
| 2020-09-01 | $35.06 | $36.10 | $35.00 | $36.10 | $35.88 | 62,785 |
| 2020-08-31 | $35.43 | $35.43 | $35.03 | $35.05 | $34.84 | 66,982 |
| 2020-08-28 | $35.92 | $35.92 | $35.45 | $35.51 | $35.30 | 14,032 |
| 2020-08-27 | $36.00 | $36.16 | $35.55 | $35.62 | $35.40 | 14,896 |
| 2020-08-26 | $36.29 | $36.29 | $35.89 | $35.89 | $35.67 | 10,962 |
| 2020-08-25 | $36.61 | $36.61 | $35.71 | $36.10 | $35.88 | 10,227 |
| 2020-08-24 | $36.51 | $36.51 | $36.13 | $36.27 | $36.05 | 22,765 |
| 2020-08-21 | $35.59 | $36.13 | $35.59 | $36.08 | $35.86 | 64,868 |
| 2020-08-20 | $35.61 | $35.92 | $35.47 | $35.69 | $35.47 | 12,719 |
| 2020-08-19 | $36.02 | $36.08 | $35.82 | $35.92 | $35.70 | 21,344 |
| 2020-08-18 | $36.56 | $36.56 | $35.98 | $35.99 | $35.77 | 27,174 |
| 2020-08-17 | $36.08 | $36.47 | $35.97 | $36.30 | $36.08 | 13,720 |
| 2020-08-14 | $35.65 | $35.79 | $35.54 | $35.67 | $35.45 | 8,932 |
| 2020-08-13 | $35.97 | $36.07 | $35.72 | $35.89 | $35.67 | 12,822 |
| 2020-08-12 | $35.73 | $36.12 | $35.71 | $35.98 | $35.76 | 263,156 |
| 2020-08-11 | $35.82 | $36.09 | $35.47 | $35.50 | $35.28 | 29,903 |
| 2020-08-10 | $35.10 | $35.87 | $35.10 | $35.55 | $35.33 | 28,308 |
| 2020-08-07 | $34.49 | $35.06 | $34.49 | $35.06 | $34.85 | 8,581 |
| 2020-08-06 | $34.84 | $34.90 | $34.62 | $34.69 | $34.48 | 51,957 |
| 2020-08-05 | $34.50 | $34.74 | $34.37 | $34.74 | $34.53 | 39,146 |
| 2020-08-04 | $34.27 | $34.27 | $33.95 | $34.08 | $33.87 | 25,393 |
| 2020-08-03 | $33.58 | $34.29 | $33.58 | $34.22 | $34.01 | 65,456 |
| 2020-07-31 | $33.60 | $33.60 | $32.82 | $33.30 | $33.10 | 14,914 |
| 2020-07-30 | $33.47 | $33.66 | $33.37 | $33.57 | $33.37 | 12,708 |
| 2020-07-29 | $33.51 | $33.95 | $33.51 | $33.88 | $33.67 | 32,841 |
| 2020-07-28 | $33.90 | $33.95 | $33.18 | $33.20 | $33.00 | 21,127 |
| 2020-07-27 | $33.22 | $33.98 | $33.18 | $33.98 | $33.77 | 16,728 |
| 2020-07-24 | $33.04 | $33.30 | $32.85 | $33.11 | $32.91 | 10,930 |
| 2020-07-23 | $33.93 | $34.05 | $33.04 | $33.24 | $33.04 | 125,835 |
| 2020-07-22 | $33.09 | $33.45 | $33.09 | $33.33 | $33.13 | 12,005 |
| 2020-07-21 | $32.85 | $32.89 | $32.53 | $32.79 | $32.59 | 28,828 |
| 2020-07-20 | $32.60 | $32.65 | $32.34 | $32.47 | $32.27 | 14,927 |
| 2020-07-17 | $32.89 | $32.95 | $32.63 | $32.66 | $32.46 | 28,339 |
| 2020-07-16 | $32.11 | $32.56 | $32.10 | $32.54 | $32.34 | 8,893 |
| 2020-07-15 | $31.79 | $32.25 | $31.60 | $32.13 | $31.93 | 54,340 |
| 2020-07-14 | $30.11 | $31.13 | $30.11 | $31.13 | $30.94 | 6,673 |
| 2020-07-13 | $30.95 | $31.19 | $30.13 | $30.13 | $29.95 | 24,994 |
| 2020-07-10 | $30.04 | $30.64 | $30.04 | $30.58 | $30.39 | 8,677 |
| 2020-07-09 | $30.84 | $30.84 | $29.91 | $30.06 | $29.88 | 14,739 |
| 2020-07-08 | $30.36 | $30.86 | $30.36 | $30.80 | $30.61 | 13,971 |
| 2020-07-07 | $30.27 | $30.79 | $30.27 | $30.34 | $30.16 | 11,600 |
| 2020-07-06 | $30.66 | $30.78 | $30.39 | $30.56 | $30.37 | 29,248 |
| 2020-07-02 | $30.72 | $30.73 | $30.06 | $30.06 | $29.88 | 16,031 |
| 2020-07-01 | $30.30 | $30.33 | $29.84 | $29.84 | $29.66 | 51,622 |
| 2020-06-30 | $30.17 | $30.51 | $29.93 | $30.43 | $30.25 | 47,078 |
| 2020-06-29 | $28.95 | $30.00 | $28.95 | $29.95 | $29.77 | 441,768 |
| 2020-06-26 | $29.13 | $29.24 | $28.66 | $28.83 | $28.65 | 6,735 |
| 2020-06-25 | $28.92 | $29.39 | $28.88 | $29.38 | $29.20 | 8,873 |
| 2020-06-24 | $29.94 | $30.04 | $29.00 | $29.45 | $29.27 | 26,541 |
| 2020-06-23 | $30.52 | $30.62 | $30.35 | $30.50 | $30.31 | 8,530 |
| 2020-06-22 | $29.63 | $30.25 | $29.63 | $30.25 | $30.07 | 3,483 |
| 2020-06-19 | $30.70 | $30.70 | $29.71 | $30.03 | $29.80 | 18,136 |
| 2020-06-18 | $30.30 | $30.65 | $30.22 | $30.28 | $30.05 | 17,237 |
| 2020-06-17 | $31.24 | $31.24 | $30.56 | $30.65 | $30.42 | 9,802 |
| 2020-06-16 | $31.46 | $31.47 | $30.45 | $30.90 | $30.67 | 46,638 |
| 2020-06-15 | $28.40 | $29.99 | $28.37 | $29.99 | $29.76 | 8,343 |
| 2020-06-12 | $29.08 | $29.57 | $28.59 | $28.91 | $28.69 | 4,317 |
| 2020-06-11 | $29.20 | $29.53 | $28.19 | $28.19 | $27.98 | 21,760 |
| 2020-06-10 | $31.10 | $31.10 | $30.45 | $30.71 | $30.48 | 10,240 |
| 2020-06-09 | $31.20 | $31.30 | $31.02 | $31.09 | $30.86 | 4,290 |
| 2020-06-08 | $32.35 | $32.43 | $31.49 | $31.70 | $31.46 | 24,571 |
| 2020-06-05 | $31.62 | $32.06 | $31.62 | $31.84 | $31.60 | 31,573 |
| 2020-06-04 | $30.69 | $30.90 | $30.38 | $30.48 | $30.25 | 18,666 |
| 2020-06-03 | $30.25 | $30.90 | $30.25 | $30.88 | $30.65 | 27,810 |
| 2020-06-02 | $29.40 | $29.99 | $29.40 | $29.92 | $29.70 | 7,086 |
| 2020-06-01 | $28.93 | $29.82 | $28.93 | $29.40 | $29.18 | 10,322 |
| 2020-05-29 | $29.08 | $29.41 | $28.98 | $29.11 | $28.89 | 8,306 |
| 2020-05-28 | $30.93 | $31.09 | $29.38 | $29.38 | $29.16 | 13,249 |
| 2020-05-27 | $29.76 | $30.69 | $29.53 | $30.67 | $30.44 | 38,063 |
| 2020-05-26 | $28.91 | $29.35 | $28.91 | $29.08 | $28.86 | 8,741 |
| 2020-05-22 | $27.75 | $27.86 | $27.29 | $27.86 | $27.65 | 3,894 |
| 2020-05-21 | $26.87 | $27.66 | $26.87 | $27.51 | $27.30 | 6,434 |
| 2020-05-20 | $27.05 | $27.31 | $26.85 | $26.96 | $26.76 | 4,385 |
| 2020-05-19 | $26.74 | $27.19 | $26.35 | $26.49 | $26.29 | 14,479 |
| 2020-05-18 | $25.41 | $26.95 | $25.41 | $26.86 | $26.66 | 9,742 |
| 2020-05-15 | $23.60 | $24.47 | $23.55 | $24.43 | $24.25 | 7,686 |
| 2020-05-14 | $22.90 | $23.91 | $22.35 | $23.91 | $23.73 | 9,939 |
| 2020-05-13 | $24.35 | $24.35 | $23.38 | $23.44 | $23.26 | 15,485 |
| 2020-05-12 | $25.72 | $25.72 | $24.60 | $24.60 | $24.42 | 49,069 |
| 2020-05-11 | $26.07 | $26.07 | $25.27 | $25.61 | $25.42 | 9,817 |
| 2020-05-08 | $25.72 | $26.44 | $25.72 | $26.44 | $26.24 | 30,637 |
| 2020-05-07 | $25.46 | $25.75 | $25.23 | $25.24 | $25.05 | 6,744 |
| 2020-05-06 | $25.50 | $25.64 | $25.05 | $25.05 | $24.86 | 13,348 |
| 2020-05-05 | $25.31 | $25.92 | $25.31 | $25.48 | $25.29 | 17,073 |
| 2020-05-04 | $24.75 | $25.13 | $24.70 | $25.13 | $24.94 | 5,793 |
| 2020-05-01 | $25.16 | $25.16 | $24.60 | $25.06 | $24.87 | 19,227 |
| 2020-04-30 | $26.87 | $26.87 | $25.78 | $25.80 | $25.61 | 15,677 |
| 2020-04-29 | $26.14 | $27.36 | $26.14 | $27.27 | $27.07 | 21,149 |
| 2020-04-28 | $24.90 | $25.73 | $24.90 | $25.53 | $25.34 | 43,915 |
| 2020-04-27 | $22.94 | $24.27 | $22.94 | $24.17 | $23.99 | 58,529 |
| 2020-04-24 | $22.60 | $23.03 | $22.33 | $22.89 | $22.72 | 12,062 |
| 2020-04-23 | $22.30 | $22.61 | $22.00 | $22.24 | $22.07 | 10,201 |
| 2020-04-22 | $22.37 | $22.55 | $22.11 | $22.17 | $22.00 | 6,602 |
| 2020-04-21 | $21.85 | $22.23 | $21.77 | $22.03 | $21.86 | 7,674 |
| 2020-04-20 | $23.04 | $23.04 | $22.50 | $22.63 | $22.46 | 22,084 |
| 2020-04-17 | $23.50 | $23.75 | $23.15 | $23.49 | $23.31 | 12,964 |
| 2020-04-16 | $22.25 | $22.55 | $22.04 | $22.32 | $22.15 | 18,115 |
| 2020-04-15 | $23.20 | $23.20 | $22.34 | $22.60 | $22.43 | 10,466 |
| 2020-04-14 | $23.91 | $24.26 | $23.56 | $24.04 | $23.86 | 19,571 |
| 2020-04-13 | $24.84 | $24.84 | $23.11 | $23.37 | $23.19 | 42,176 |
| 2020-04-09 | $24.20 | $25.71 | $24.20 | $24.90 | $24.71 | 23,787 |
| 2020-04-08 | $22.23 | $23.83 | $22.23 | $23.66 | $23.48 | 12,979 |
| 2020-04-07 | $22.75 | $23.38 | $22.09 | $22.15 | $21.98 | 17,842 |
| 2020-04-06 | $20.80 | $21.76 | $20.73 | $21.64 | $21.48 | 27,372 |
| 2020-04-03 | $19.96 | $20.08 | $18.97 | $19.42 | $19.27 | 31,134 |
| 2020-04-02 | $20.16 | $20.75 | $19.65 | $20.10 | $19.95 | 25,789 |
| 2020-04-01 | $21.08 | $21.16 | $20.11 | $20.26 | $20.11 | 30,315 |
| 2020-03-31 | $21.68 | $22.48 | $21.61 | $22.03 | $21.86 | 14,018 |
| 2020-03-30 | $21.84 | $22.06 | $21.50 | $22.00 | $21.83 | 24,428 |
| 2020-03-27 | $22.27 | $22.45 | $21.85 | $21.85 | $21.69 | 25,526 |
| 2020-03-26 | $22.38 | $23.30 | $22.38 | $23.22 | $23.05 | 74,847 |
| 2020-03-25 | $20.50 | $22.64 | $20.33 | $21.99 | $21.82 | 29,195 |
| 2020-03-24 | $18.51 | $20.28 | $18.51 | $20.28 | $20.13 | 34,997 |
| 2020-03-23 | $18.16 | $18.25 | $17.11 | $17.58 | $17.45 | 54,222 |
| 2020-03-20 | $19.51 | $19.68 | $18.30 | $18.30 | $18.14 | 10,471 |
| 2020-03-19 | $17.13 | $19.42 | $17.01 | $19.13 | $18.97 | 43,414 |
| 2020-03-18 | $18.79 | $18.99 | $16.80 | $17.65 | $17.50 | 40,297 |
| 2020-03-17 | $20.64 | $21.07 | $19.46 | $20.15 | $19.98 | 45,218 |
| 2020-03-16 | $21.85 | $22.55 | $20.43 | $20.43 | $20.25 | 18,617 |
| 2020-03-13 | $24.73 | $24.86 | $22.87 | $24.86 | $24.65 | 23,987 |
| 2020-03-12 | $25.20 | $25.43 | $23.61 | $23.61 | $23.41 | 66,287 |
| 2020-03-11 | $28.90 | $28.90 | $27.28 | $27.51 | $27.27 | 26,879 |
| 2020-03-10 | $29.71 | $29.78 | $28.26 | $29.78 | $29.52 | 14,964 |
| 2020-03-09 | $29.75 | $30.15 | $28.87 | $29.09 | $28.84 | 60,798 |
| 2020-03-06 | $32.28 | $32.44 | $31.45 | $32.22 | $31.94 | 11,123 |
| 2020-03-05 | $33.53 | $33.88 | $32.94 | $33.17 | $32.89 | 18,184 |
| 2020-03-04 | $33.68 | $34.49 | $33.53 | $34.49 | $34.19 | 69,330 |
| 2020-03-03 | $32.98 | $33.89 | $32.76 | $33.14 | $32.86 | 8,951 |
| 2020-03-02 | $31.89 | $32.92 | $31.67 | $32.92 | $32.64 | 67,108 |
| 2020-02-28 | $31.59 | $32.10 | $31.20 | $31.76 | $31.49 | 58,517 |
| 2020-02-27 | $33.17 | $33.84 | $32.69 | $32.69 | $32.41 | 52,422 |
| 2020-02-26 | $34.47 | $34.66 | $33.75 | $33.75 | $33.46 | 60,344 |
| 2020-02-25 | $36.08 | $36.08 | $34.36 | $34.40 | $34.10 | 41,525 |
| 2020-02-24 | $35.87 | $36.22 | $35.68 | $36.08 | $35.77 | 26,960 |
| 2020-02-21 | $36.81 | $36.91 | $36.66 | $36.85 | $36.53 | 6,954 |
| 2020-02-20 | $36.64 | $36.92 | $36.39 | $36.89 | $36.57 | 15,256 |
| 2020-02-19 | $36.41 | $36.71 | $36.41 | $36.54 | $36.23 | 12,668 |
| 2020-02-18 | $36.28 | $36.49 | $36.20 | $36.32 | $36.01 | 19,753 |
| 2020-02-14 | $36.56 | $36.56 | $36.15 | $36.44 | $36.13 | 3,551 |
| 2020-02-13 | $36.17 | $36.40 | $36.04 | $36.32 | $36.01 | 7,462 |
| 2020-02-12 | $36.20 | $36.20 | $35.88 | $36.14 | $35.83 | 3,411 |
| 2020-02-11 | $36.06 | $36.30 | $36.02 | $36.08 | $35.77 | 15,424 |
| 2020-02-10 | $35.70 | $36.00 | $35.70 | $36.00 | $35.69 | 3,208 |
| 2020-02-07 | $35.52 | $35.93 | $35.52 | $35.67 | $35.36 | 6,660 |
| 2020-02-06 | $35.92 | $36.01 | $35.71 | $35.77 | $35.46 | 10,358 |
| 2020-02-05 | $35.35 | $35.83 | $35.06 | $35.83 | $35.52 | 11,526 |
| 2020-02-04 | $35.60 | $35.60 | $35.14 | $35.16 | $34.86 | 22,798 |
| 2020-02-03 | $35.06 | $35.38 | $35.06 | $35.22 | $34.92 | 13,769 |
| 2020-01-31 | $35.63 | $35.78 | $34.88 | $34.98 | $34.68 | 15,410 |
| 2020-01-30 | $35.59 | $35.80 | $35.51 | $35.74 | $35.43 | 10,162 |
| 2020-01-29 | $36.31 | $36.31 | $35.67 | $35.76 | $35.45 | 12,800 |
| 2020-01-28 | $35.69 | $36.36 | $35.69 | $36.22 | $35.91 | 9,162 |
| 2020-01-27 | $35.36 | $35.83 | $35.19 | $35.64 | $35.33 | 5,882 |
| 2020-01-24 | $36.24 | $36.34 | $35.60 | $35.79 | $35.48 | 7,491 |
| 2020-01-23 | $35.58 | $36.26 | $35.50 | $36.17 | $35.86 | 64,156 |
| 2020-01-22 | $35.49 | $35.74 | $35.49 | $35.59 | $35.28 | 11,221 |
| 2020-01-21 | $35.15 | $35.45 | $35.15 | $35.45 | $35.15 | 12,122 |
| 2020-01-17 | $35.14 | $35.39 | $35.14 | $35.18 | $34.88 | 6,550 |
| 2020-01-16 | $35.07 | $35.17 | $34.93 | $35.06 | $34.76 | 6,202 |
| 2020-01-15 | $34.48 | $34.90 | $34.48 | $34.89 | $34.59 | 4,998 |
| 2020-01-14 | $34.46 | $34.61 | $34.42 | $34.48 | $34.18 | 38,814 |
| 2020-01-13 | $34.00 | $34.26 | $33.94 | $34.26 | $33.97 | 24,767 |
| 2020-01-10 | $33.88 | $34.13 | $33.85 | $33.96 | $33.67 | 1,924 |
| 2020-01-09 | $34.07 | $34.07 | $33.85 | $33.88 | $33.59 | 20,408 |
| 2020-01-08 | $33.95 | $34.05 | $33.74 | $33.75 | $33.46 | 9,120 |
| 2020-01-07 | $33.66 | $33.66 | $33.54 | $33.56 | $33.27 | 28,618 |
| 2020-01-06 | $33.37 | $33.68 | $33.37 | $33.67 | $33.38 | 8,605 |
| 2020-01-03 | $33.29 | $33.44 | $33.27 | $33.44 | $33.15 | 11,067 |
| 2020-01-02 | $33.20 | $33.45 | $33.09 | $33.33 | $33.04 | 34,004 |
| 2019-12-31 | $33.17 | $33.36 | $33.11 | $33.20 | $32.91 | 58,377 |
| 2019-12-30 | $33.38 | $33.38 | $33.14 | $33.24 | $32.95 | 3,455 |
| 2019-12-27 | $33.44 | $33.48 | $33.36 | $33.38 | $33.09 | 4,401 |
| 2019-12-26 | $33.63 | $33.63 | $33.32 | $33.43 | $33.14 | 6,630 |
| 2019-12-24 | $33.32 | $33.57 | $33.32 | $33.51 | $33.22 | 2,342 |
| 2019-12-23 | $33.58 | $33.67 | $33.31 | $33.33 | $33.04 | 14,631 |
| 2019-12-20 | $33.31 | $33.68 | $33.31 | $33.66 | $33.34 | 5,328 |
| 2019-12-19 | $33.31 | $33.34 | $33.10 | $33.16 | $32.84 | 6,839 |
| 2019-12-18 | $33.65 | $33.84 | $33.35 | $33.38 | $33.06 | 32,087 |
| 2019-12-17 | $33.84 | $34.02 | $33.60 | $33.63 | $33.31 | 16,056 |
| 2019-12-16 | $34.00 | $34.03 | $33.73 | $33.73 | $33.41 | 13,833 |
| 2019-12-13 | $33.68 | $33.92 | $33.68 | $33.83 | $33.51 | 6,960 |
| 2019-12-12 | $34.19 | $34.30 | $33.83 | $33.83 | $33.51 | 37,730 |
| 2019-12-11 | $34.07 | $34.22 | $34.07 | $34.22 | $33.89 | 4,476 |
| 2019-12-10 | $34.08 | $34.08 | $33.81 | $33.94 | $33.62 | 9,463 |
| 2019-12-09 | $34.17 | $34.17 | $34.11 | $34.15 | $33.82 | 3,053 |
| 2019-12-06 | $34.27 | $34.31 | $34.06 | $34.08 | $33.75 | 31,360 |
| 2019-12-05 | $33.96 | $34.19 | $33.96 | $34.16 | $33.83 | 11,716 |
| 2019-12-04 | $33.85 | $34.04 | $33.78 | $33.88 | $33.56 | 7,184 |
| 2019-12-03 | $33.46 | $33.78 | $33.40 | $33.78 | $33.46 | 30,260 |
| 2019-12-02 | $34.38 | $34.38 | $33.78 | $33.81 | $33.49 | 14,555 |
| 2019-11-29 | $34.40 | $34.54 | $34.32 | $34.32 | $33.99 | 8,228 |
| 2019-11-27 | $34.55 | $34.75 | $34.55 | $34.56 | $34.23 | 8,035 |
| 2019-11-26 | $34.22 | $34.53 | $34.22 | $34.53 | $34.20 | 11,113 |
| 2019-11-25 | $33.96 | $34.22 | $33.96 | $34.16 | $33.83 | 10,782 |
| 2019-11-22 | $33.70 | $33.76 | $33.58 | $33.67 | $33.35 | 8,405 |
| 2019-11-21 | $33.97 | $33.97 | $33.60 | $33.63 | $33.31 | 5,706 |
| 2019-11-20 | $33.92 | $34.27 | $33.83 | $33.98 | $33.65 | 5,736 |
| 2019-11-19 | $34.17 | $34.19 | $34.06 | $34.06 | $33.73 | 6,805 |
| 2019-11-18 | $33.93 | $34.17 | $33.93 | $34.09 | $33.76 | 5,207 |
| 2019-11-15 | $34.13 | $34.17 | $33.84 | $33.90 | $33.58 | 10,691 |
| 2019-11-14 | $33.70 | $34.03 | $33.70 | $34.01 | $33.68 | 10,991 |
| 2019-11-13 | $33.63 | $33.84 | $33.63 | $33.79 | $33.47 | 14,949 |
| 2019-11-12 | $33.70 | $33.88 | $33.51 | $33.77 | $33.45 | 31,264 |
| 2019-11-11 | $33.04 | $33.55 | $33.04 | $33.54 | $33.22 | 56,696 |
| 2019-11-08 | $33.08 | $33.26 | $33.08 | $33.20 | $32.88 | 12,363 |
| 2019-11-07 | $33.90 | $33.90 | $33.14 | $33.14 | $32.82 | 19,704 |
| 2019-11-06 | $33.47 | $33.80 | $33.46 | $33.73 | $33.41 | 6,296 |
| 2019-11-05 | $33.91 | $33.92 | $33.52 | $33.59 | $33.27 | 9,945 |
| 2019-11-04 | $34.50 | $34.56 | $33.83 | $33.93 | $33.61 | 20,767 |
| 2019-11-01 | $33.74 | $34.37 | $33.74 | $34.37 | $34.04 | 40,140 |
| 2019-10-31 | $33.67 | $33.67 | $33.39 | $33.48 | $33.16 | 11,203 |
| 2019-10-30 | $33.70 | $33.73 | $33.28 | $33.67 | $33.35 | 20,716 |
| 2019-10-29 | $33.66 | $34.04 | $33.64 | $33.71 | $33.39 | 17,168 |
| 2019-10-28 | $34.21 | $34.24 | $33.65 | $33.70 | $33.38 | 39,606 |
| 2019-10-25 | $34.07 | $34.32 | $34.05 | $34.05 | $33.72 | 8,497 |
| 2019-10-24 | $33.65 | $34.01 | $33.65 | $34.01 | $33.68 | 19,345 |
| 2019-10-23 | $33.60 | $33.60 | $33.47 | $33.58 | $33.26 | 6,811 |
| 2019-10-22 | $33.56 | $33.77 | $33.49 | $33.60 | $33.28 | 18,956 |
| 2019-10-21 | $33.82 | $33.98 | $33.57 | $33.59 | $33.27 | 13,821 |
| 2019-10-18 | $33.34 | $33.65 | $33.33 | $33.64 | $33.32 | 6,734 |
| 2019-10-17 | $33.14 | $33.52 | $33.14 | $33.46 | $33.14 | 25,048 |
| 2019-10-16 | $32.88 | $33.05 | $32.88 | $33.05 | $32.73 | 8,879 |
| 2019-10-15 | $32.56 | $32.84 | $32.56 | $32.77 | $32.46 | 7,507 |
| 2019-10-14 | $32.28 | $32.40 | $32.26 | $32.34 | $32.03 | 11,748 |
| 2019-10-11 | $32.44 | $32.70 | $32.29 | $32.29 | $31.98 | 20,905 |
| 2019-10-10 | $32.00 | $32.18 | $32.00 | $32.11 | $31.80 | 13,650 |
| 2019-10-09 | $32.14 | $32.14 | $32.02 | $32.03 | $31.72 | 9,802 |
| 2019-10-08 | $31.87 | $32.12 | $31.84 | $31.86 | $31.56 | 18,212 |
| 2019-10-07 | $32.30 | $32.30 | $32.13 | $32.13 | $31.82 | 5,148 |
| 2019-10-04 | $31.89 | $32.38 | $31.89 | $32.37 | $32.06 | 6,530 |
| 2019-10-03 | $31.70 | $31.85 | $31.32 | $31.81 | $31.51 | 27,693 |
| 2019-10-02 | $32.01 | $32.01 | $31.59 | $31.79 | $31.49 | 5,281 |
| 2019-10-01 | $32.75 | $32.91 | $32.16 | $32.16 | $31.85 | 33,105 |
| 2019-09-30 | $32.21 | $32.75 | $32.21 | $32.64 | $32.33 | 76,700 |
| 2019-09-27 | $32.68 | $32.68 | $32.11 | $32.15 | $31.84 | 12,987 |
| 2019-09-26 | $32.39 | $32.58 | $32.39 | $32.51 | $32.20 | 1,919 |
| 2019-09-25 | $32.08 | $32.59 | $32.05 | $32.52 | $32.21 | 27,415 |
| 2019-09-24 | $32.40 | $32.49 | $32.10 | $32.15 | $31.84 | 13,967 |
| 2019-09-23 | $32.22 | $32.46 | $32.12 | $32.29 | $31.98 | 19,102 |
| 2019-09-20 | $32.62 | $32.76 | $32.42 | $32.47 | $32.12 | 13,899 |
| 2019-09-19 | $32.50 | $32.78 | $32.50 | $32.59 | $32.24 | 16,127 |
| 2019-09-18 | $32.65 | $32.65 | $32.45 | $32.53 | $32.18 | 7,981 |
| 2019-09-17 | $32.29 | $32.50 | $32.29 | $32.46 | $32.11 | 13,083 |
| 2019-09-16 | $32.31 | $32.40 | $32.03 | $32.28 | $31.94 | 33,885 |
| 2019-09-13 | $32.50 | $32.51 | $32.30 | $32.35 | $32.00 | 12,981 |
| 2019-09-12 | $32.00 | $32.41 | $32.00 | $32.17 | $31.83 | 25,997 |
| 2019-09-11 | $31.51 | $32.03 | $31.46 | $32.02 | $31.68 | 11,603 |
| 2019-09-10 | $31.26 | $31.53 | $31.26 | $31.40 | $31.06 | 13,173 |
| 2019-09-09 | $31.68 | $31.82 | $31.59 | $31.65 | $31.31 | 6,370 |
| 2019-09-06 | $31.71 | $31.82 | $31.54 | $31.54 | $31.20 | 6,570 |
| 2019-09-05 | $31.84 | $31.98 | $31.51 | $31.60 | $31.26 | 28,531 |
| 2019-09-04 | $31.45 | $31.70 | $31.45 | $31.60 | $31.26 | 23,219 |
| 2019-09-03 | $31.11 | $31.33 | $31.11 | $31.28 | $30.95 | 13,415 |
| 2019-08-30 | $31.45 | $31.59 | $31.41 | $31.59 | $31.25 | 9,165 |
| 2019-08-29 | $31.34 | $31.50 | $31.32 | $31.39 | $31.06 | 5,105 |
| 2019-08-28 | $30.51 | $30.99 | $30.39 | $30.96 | $30.63 | 41,601 |
| 2019-08-27 | $30.68 | $30.94 | $30.53 | $30.53 | $30.20 | 10,457 |
| 2019-08-26 | $30.71 | $30.80 | $30.55 | $30.75 | $30.42 | 8,976 |
| 2019-08-23 | $31.15 | $31.34 | $30.54 | $30.54 | $30.21 | 9,483 |
| 2019-08-22 | $31.64 | $31.65 | $31.26 | $31.41 | $31.07 | 41,715 |
| 2019-08-21 | $31.34 | $31.52 | $31.34 | $31.44 | $31.10 | 8,097 |
| 2019-08-20 | $31.09 | $31.30 | $30.99 | $31.14 | $30.81 | 8,442 |
| 2019-08-19 | $31.02 | $31.26 | $31.02 | $31.12 | $30.79 | 15,462 |
| 2019-08-16 | $30.65 | $30.82 | $30.65 | $30.76 | $30.43 | 7,009 |
| 2019-08-15 | $30.39 | $30.49 | $30.25 | $30.33 | $30.01 | 9,752 |
| 2019-08-14 | $30.78 | $30.78 | $30.35 | $30.41 | $30.09 | 8,712 |
| 2019-08-13 | $31.15 | $31.18 | $31.09 | $31.16 | $30.83 | 4,283 |
| 2019-08-12 | $30.75 | $30.87 | $30.61 | $30.63 | $30.30 | 11,931 |
| 2019-08-09 | $31.27 | $31.27 | $31.11 | $31.11 | $30.78 | 6,535 |
| 2019-08-08 | $30.93 | $31.33 | $30.93 | $31.33 | $31.00 | 20,101 |
| 2019-08-07 | $30.21 | $30.84 | $30.21 | $30.82 | $30.49 | 7,831 |
| 2019-08-06 | $30.42 | $30.72 | $30.42 | $30.72 | $30.39 | 7,721 |
| 2019-08-05 | $30.55 | $30.55 | $30.13 | $30.33 | $30.01 | 13,008 |
| 2019-08-02 | $30.78 | $31.03 | $30.73 | $30.90 | $30.57 | 5,298 |
| 2019-08-01 | $31.20 | $31.45 | $30.89 | $30.93 | $30.60 | 5,497 |
| 2019-07-31 | $31.41 | $31.71 | $31.22 | $31.22 | $30.89 | 16,152 |
| 2019-07-30 | $30.99 | $31.52 | $30.99 | $31.52 | $31.18 | 14,029 |
| 2019-07-29 | $31.31 | $31.31 | $31.04 | $31.10 | $30.77 | 7,731 |
| 2019-07-26 | $31.08 | $31.41 | $31.08 | $31.31 | $30.98 | 9,678 |
| 2019-07-25 | $31.20 | $31.56 | $31.05 | $31.30 | $30.97 | 15,141 |
| 2019-07-24 | $30.72 | $31.24 | $30.72 | $31.24 | $30.91 | 5,363 |
| 2019-07-23 | $30.85 | $30.85 | $30.55 | $30.71 | $30.38 | 18,446 |
| 2019-07-22 | $30.99 | $31.06 | $30.77 | $30.78 | $30.45 | 26,799 |
| 2019-07-19 | $31.31 | $31.34 | $31.01 | $31.01 | $30.68 | 6,584 |
| 2019-07-18 | $31.09 | $31.26 | $31.01 | $31.14 | $30.81 | 9,230 |
| 2019-07-17 | $31.59 | $31.59 | $31.23 | $31.24 | $30.91 | 8,436 |
| 2019-07-16 | $31.38 | $31.64 | $31.38 | $31.61 | $31.27 | 7,440 |
| 2019-07-15 | $31.60 | $31.60 | $31.28 | $31.40 | $31.06 | 18,030 |
| 2019-07-12 | $31.04 | $31.55 | $31.04 | $31.50 | $31.16 | 11,935 |
| 2019-07-11 | $31.05 | $31.05 | $30.78 | $31.01 | $30.68 | 7,043 |
| 2019-07-10 | $31.18 | $31.22 | $30.97 | $31.02 | $30.69 | 11,837 |
| 2019-07-09 | $31.13 | $31.13 | $30.92 | $31.08 | $30.75 | 11,459 |
| 2019-07-08 | $31.12 | $31.26 | $31.10 | $31.19 | $30.86 | 13,530 |
| 2019-07-05 | $31.23 | $31.23 | $30.84 | $31.15 | $30.82 | 39,828 |
| 2019-07-03 | $31.12 | $31.35 | $31.09 | $31.32 | $30.99 | 12,956 |
| 2019-07-02 | $31.09 | $31.12 | $30.95 | $31.09 | $30.76 | 12,196 |
| 2019-07-01 | $31.31 | $31.31 | $30.92 | $31.08 | $30.75 | 15,373 |
| 2019-06-28 | $30.51 | $30.96 | $30.51 | $30.96 | $30.63 | 10,962 |
| 2019-06-27 | $30.08 | $30.51 | $30.08 | $30.51 | $30.18 | 9,184 |
| 2019-06-26 | $30.06 | $30.06 | $29.88 | $29.99 | $29.67 | 58,596 |
| 2019-06-25 | $30.20 | $30.31 | $29.94 | $29.95 | $29.63 | 20,274 |
| 2019-06-24 | $30.18 | $30.37 | $30.13 | $30.19 | $29.87 | 16,739 |
| 2019-06-21 | $30.35 | $30.35 | $30.17 | $30.19 | $29.82 | 6,608 |
| 2019-06-20 | $30.32 | $30.51 | $30.16 | $30.51 | $30.14 | 35,978 |
| 2019-06-19 | $30.12 | $30.12 | $29.81 | $30.08 | $29.71 | 17,762 |
| 2019-06-18 | $30.09 | $30.36 | $30.09 | $30.12 | $29.75 | 15,447 |
| 2019-06-17 | $30.13 | $30.13 | $29.92 | $29.95 | $29.58 | 12,779 |
| 2019-06-14 | $30.09 | $30.24 | $30.05 | $30.13 | $29.76 | 14,076 |
| 2019-06-13 | $29.92 | $30.15 | $29.92 | $30.09 | $29.72 | 10,377 |
| 2019-06-12 | $29.75 | $29.87 | $29.65 | $29.83 | $29.46 | 11,309 |
| 2019-06-11 | $30.27 | $30.27 | $29.60 | $29.78 | $29.41 | 9,818 |
| 2019-06-10 | $30.21 | $30.38 | $30.06 | $30.13 | $29.76 | 40,818 |
| 2019-06-07 | $29.91 | $30.11 | $29.91 | $30.07 | $29.70 | 13,117 |
| 2019-06-06 | $29.89 | $29.99 | $29.66 | $29.82 | $29.45 | 24,657 |
| 2019-06-05 | $29.81 | $29.91 | $29.55 | $29.90 | $29.53 | 32,255 |
| 2019-06-04 | $29.02 | $29.67 | $29.02 | $29.67 | $29.31 | 28,867 |
| 2019-06-03 | $28.34 | $28.81 | $28.34 | $28.81 | $28.45 | 29,671 |
| 2019-05-31 | $28.42 | $28.48 | $28.14 | $28.32 | $27.97 | 8,979 |
| 2019-05-30 | $28.56 | $28.85 | $28.56 | $28.72 | $28.37 | 10,907 |
| 2019-05-29 | $28.62 | $28.62 | $28.45 | $28.58 | $28.23 | 15,858 |
| 2019-05-28 | $29.08 | $29.12 | $28.69 | $28.69 | $28.34 | 3,250 |
| 2019-05-24 | $29.00 | $29.05 | $28.91 | $29.05 | $28.69 | 8,504 |
| 2019-05-23 | $29.11 | $29.15 | $28.72 | $28.85 | $28.49 | 43,089 |
| 2019-05-22 | $29.48 | $29.51 | $29.29 | $29.35 | $28.99 | 19,867 |
| 2019-05-21 | $29.40 | $29.79 | $29.40 | $29.77 | $29.40 | 5,873 |
| 2019-05-20 | $29.39 | $29.43 | $29.27 | $29.30 | $28.94 | 11,510 |
| 2019-05-17 | $29.64 | $29.82 | $29.50 | $29.51 | $29.15 | 13,026 |
| 2019-05-16 | $29.68 | $29.93 | $29.68 | $29.77 | $29.40 | 10,756 |
| 2019-05-15 | $29.26 | $29.60 | $29.21 | $29.57 | $29.21 | 8,559 |
| 2019-05-14 | $29.11 | $29.56 | $29.07 | $29.45 | $29.09 | 33,434 |
| 2019-05-13 | $29.20 | $29.20 | $28.87 | $29.07 | $28.71 | 13,091 |
| 2019-05-10 | $29.58 | $29.72 | $29.30 | $29.72 | $29.35 | 2,154 |
| 2019-05-09 | $29.30 | $29.68 | $29.24 | $29.68 | $29.31 | 10,089 |
| 2019-05-08 | $29.66 | $29.74 | $29.57 | $29.57 | $29.21 | 23,572 |
| 2019-05-07 | $29.90 | $29.93 | $29.47 | $29.64 | $29.27 | 15,767 |
| 2019-05-06 | $29.77 | $30.21 | $29.77 | $30.17 | $29.80 | 15,950 |
| 2019-05-03 | $30.15 | $30.32 | $30.12 | $30.31 | $29.94 | 7,547 |
| 2019-05-02 | $29.74 | $30.02 | $29.74 | $29.99 | $29.62 | 7,341 |
| 2019-05-01 | $30.10 | $30.24 | $29.75 | $29.75 | $29.38 | 14,158 |
| 2019-04-30 | $29.80 | $30.06 | $29.76 | $30.04 | $29.67 | 14,254 |
| 2019-04-29 | $29.58 | $29.74 | $29.58 | $29.72 | $29.35 | 8,730 |
| 2019-04-26 | $29.38 | $29.59 | $29.38 | $29.59 | $29.23 | 4,585 |
| 2019-04-25 | $29.53 | $29.58 | $29.26 | $29.45 | $29.09 | 4,720 |
| 2019-04-24 | $29.53 | $29.84 | $29.53 | $29.70 | $29.33 | 24,844 |
| 2019-04-23 | $29.21 | $29.56 | $29.19 | $29.50 | $29.14 | 8,658 |
| 2019-04-22 | $29.31 | $29.31 | $29.13 | $29.20 | $28.84 | 15,310 |
| 2019-04-18 | $29.28 | $29.44 | $29.26 | $29.38 | $29.02 | 8,954 |
| 2019-04-17 | $29.35 | $29.41 | $29.21 | $29.28 | $28.92 | 14,546 |
| 2019-04-16 | $29.21 | $29.36 | $29.20 | $29.35 | $28.98 | 8,150 |
| 2019-04-15 | $29.19 | $29.21 | $29.08 | $29.21 | $28.85 | 7,593 |
| 2019-04-12 | $29.06 | $29.20 | $29.06 | $29.17 | $28.81 | 21,810 |
| 2019-04-11 | $28.73 | $28.95 | $28.73 | $28.95 | $28.59 | 6,711 |
| 2019-04-10 | $28.61 | $28.79 | $28.48 | $28.74 | $28.39 | 19,405 |
| 2019-04-09 | $28.80 | $28.81 | $28.55 | $28.56 | $28.21 | 32,031 |
| 2019-04-08 | $28.77 | $29.00 | $28.77 | $28.99 | $28.63 | 24,427 |
| 2019-04-05 | $28.63 | $28.94 | $28.63 | $28.92 | $28.56 | 14,776 |
| 2019-04-04 | $28.23 | $28.64 | $28.23 | $28.58 | $28.23 | 10,917 |
| 2019-04-03 | $28.21 | $28.36 | $28.18 | $28.23 | $27.88 | 7,950 |
| 2019-04-02 | $28.04 | $28.08 | $27.91 | $28.08 | $27.73 | 9,204 |
| 2019-04-01 | $27.83 | $28.09 | $27.83 | $28.08 | $27.73 | 14,505 |
| 2019-03-29 | $27.67 | $27.82 | $27.63 | $27.68 | $27.34 | 6,060 |
| 2019-03-28 | $27.41 | $27.52 | $27.30 | $27.52 | $27.18 | 8,362 |
| 2019-03-27 | $27.15 | $27.47 | $27.15 | $27.35 | $27.01 | 13,675 |
| 2019-03-26 | $27.30 | $27.31 | $26.98 | $27.20 | $26.86 | 6,785 |
| 2019-03-25 | $26.80 | $27.24 | $26.80 | $27.11 | $26.78 | 19,468 |
| 2019-03-22 | $27.40 | $27.41 | $26.88 | $26.89 | $26.56 | 13,701 |
| 2019-03-21 | $26.99 | $27.59 | $26.99 | $27.50 | $27.16 | 16,038 |
| 2019-03-20 | $27.04 | $27.30 | $26.82 | $27.06 | $26.73 | 19,672 |
| 2019-03-19 | $27.42 | $27.60 | $27.19 | $27.25 | $26.91 | 12,077 |
| 2019-03-18 | $27.10 | $27.37 | $27.10 | $27.35 | $27.01 | 12,065 |
| 2019-03-15 | $27.00 | $27.25 | $27.00 | $27.10 | $26.76 | 28,403 |
| 2019-03-14 | $27.09 | $27.11 | $26.99 | $26.99 | $26.65 | 9,321 |
| 2019-03-13 | $27.30 | $27.38 | $27.13 | $27.13 | $26.79 | 13,319 |
| 2019-03-12 | $27.23 | $27.40 | $27.23 | $27.24 | $26.90 | 37,384 |
| 2019-03-11 | $27.01 | $27.33 | $27.01 | $27.33 | $26.99 | 8,256 |
| 2019-03-08 | $27.02 | $27.07 | $26.74 | $26.97 | $26.63 | 17,302 |
| 2019-03-07 | $27.25 | $27.36 | $27.08 | $27.25 | $26.91 | 56,814 |
| 2019-03-06 | $27.53 | $27.53 | $27.30 | $27.30 | $26.96 | 17,352 |
| 2019-03-05 | $27.77 | $27.77 | $27.55 | $27.55 | $27.21 | 9,651 |
| 2019-03-04 | $27.89 | $27.96 | $27.58 | $27.76 | $27.42 | 11,802 |
| 2019-03-01 | $27.80 | $27.93 | $27.60 | $27.77 | $27.42 | 14,120 |
| 2019-02-28 | $27.87 | $27.87 | $27.63 | $27.63 | $27.29 | 10,561 |
| 2019-02-27 | $27.85 | $27.97 | $27.67 | $27.88 | $27.53 | 23,629 |
| 2019-02-26 | $27.84 | $28.00 | $27.84 | $27.92 | $27.57 | 9,537 |
| 2019-02-25 | $28.23 | $28.31 | $27.98 | $28.00 | $27.65 | 38,036 |
| 2019-02-22 | $28.00 | $28.17 | $27.97 | $28.17 | $27.82 | 14,816 |
| 2019-02-21 | $27.65 | $27.91 | $27.65 | $27.86 | $27.51 | 16,394 |
| 2019-02-20 | $27.61 | $27.83 | $27.61 | $27.78 | $27.43 | 20,280 |
| 2019-02-19 | $27.39 | $27.67 | $27.38 | $27.55 | $27.21 | 20,354 |
| 2019-02-15 | $27.22 | $27.52 | $27.22 | $27.52 | $27.18 | 9,688 |
| 2019-02-14 | $27.02 | $27.24 | $27.02 | $27.07 | $26.73 | 20,539 |
| 2019-02-13 | $27.10 | $27.17 | $26.95 | $27.11 | $26.77 | 19,482 |
| 2019-02-12 | $26.62 | $26.99 | $26.62 | $26.94 | $26.61 | 8,966 |
| 2019-02-11 | $26.34 | $26.44 | $26.29 | $26.43 | $26.10 | 10,866 |
| 2019-02-08 | $26.24 | $26.27 | $26.04 | $26.26 | $25.93 | 15,494 |
| 2019-02-07 | $26.29 | $26.45 | $26.11 | $26.31 | $25.98 | 13,238 |
| 2019-02-06 | $26.58 | $26.72 | $26.43 | $26.44 | $26.11 | 20,177 |
| 2019-02-05 | $26.45 | $26.55 | $26.33 | $26.54 | $26.21 | 26,733 |
| 2019-02-04 | $26.36 | $26.45 | $26.23 | $26.45 | $26.12 | 22,601 |
| 2019-02-01 | $26.32 | $26.38 | $26.25 | $26.32 | $25.99 | 9,469 |
| 2019-01-31 | $25.78 | $26.29 | $25.71 | $26.19 | $25.86 | 15,587 |
| 2019-01-30 | $25.76 | $25.99 | $25.53 | $25.88 | $25.56 | 28,695 |
| 2019-01-29 | $25.40 | $25.63 | $25.40 | $25.58 | $25.26 | 17,100 |
| 2019-01-28 | $25.19 | $25.52 | $25.15 | $25.45 | $25.13 | 36,078 |
| 2019-01-25 | $25.56 | $25.61 | $25.45 | $25.47 | $25.15 | 10,469 |
| 2019-01-24 | $24.92 | $25.25 | $24.92 | $25.21 | $24.90 | 13,157 |
| 2019-01-23 | $25.20 | $25.31 | $24.74 | $24.97 | $24.66 | 26,268 |
| 2019-01-22 | $25.36 | $25.48 | $25.06 | $25.12 | $24.81 | 51,758 |
| 2019-01-18 | $25.44 | $25.72 | $25.44 | $25.60 | $25.28 | 40,528 |
| 2019-01-17 | $24.75 | $25.22 | $24.75 | $25.13 | $24.82 | 15,380 |
| 2019-01-16 | $25.01 | $25.20 | $24.93 | $24.93 | $24.62 | 10,019 |
| 2019-01-15 | $25.12 | $25.21 | $24.86 | $25.01 | $24.70 | 25,051 |
| 2019-01-14 | $25.07 | $25.36 | $25.06 | $25.17 | $24.86 | 58,618 |
| 2019-01-11 | $25.13 | $25.31 | $25.13 | $25.24 | $24.93 | 7,977 |
| 2019-01-10 | $25.09 | $25.31 | $25.02 | $25.30 | $24.99 | 26,216 |
| 2019-01-09 | $25.10 | $25.41 | $24.97 | $25.28 | $24.97 | 21,020 |
| 2019-01-08 | $25.05 | $25.05 | $24.79 | $25.04 | $24.73 | 13,067 |
| 2019-01-07 | $24.49 | $24.97 | $24.40 | $24.86 | $24.55 | 18,319 |
| 2019-01-04 | $23.84 | $24.52 | $23.79 | $24.43 | $24.13 | 25,628 |
| 2019-01-03 | $23.76 | $23.93 | $23.43 | $23.62 | $23.33 | 34,001 |
| 2019-01-02 | $23.41 | $23.97 | $23.31 | $23.84 | $23.54 | 11,341 |
| 2018-12-31 | $23.73 | $23.82 | $23.47 | $23.78 | $23.48 | 72,834 |
| 2018-12-28 | $23.64 | $23.95 | $23.44 | $23.60 | $23.31 | 80,114 |
| 2018-12-27 | $23.07 | $23.57 | $22.85 | $23.57 | $23.28 | 113,321 |
| 2018-12-26 | $22.46 | $23.42 | $22.31 | $23.42 | $23.13 | 65,622 |
| 2018-12-24 | $22.60 | $22.84 | $22.38 | $22.38 | $22.10 | 52,756 |
| 2018-12-21 | $23.35 | $23.52 | $22.78 | $22.79 | $22.46 | 59,844 |
| 2018-12-20 | $23.58 | $23.75 | $23.05 | $23.24 | $22.90 | 87,892 |
| 2018-12-19 | $24.27 | $24.64 | $23.72 | $23.75 | $23.40 | 35,730 |
| 2018-12-18 | $24.06 | $24.52 | $24.06 | $24.32 | $23.97 | 32,978 |
| 2018-12-17 | $24.24 | $24.60 | $23.98 | $24.06 | $23.71 | 69,930 |
| 2018-12-14 | $24.33 | $24.77 | $24.24 | $24.38 | $24.03 | 89,235 |
| 2018-12-13 | $25.01 | $25.14 | $24.56 | $24.59 | $24.23 | 61,574 |
| 2018-12-12 | $24.99 | $25.26 | $24.95 | $24.95 | $24.59 | 71,210 |
| 2018-12-11 | $25.23 | $25.40 | $24.64 | $24.72 | $24.36 | 46,593 |
| 2018-12-10 | $25.03 | $25.22 | $24.59 | $24.85 | $24.49 | 39,483 |
| 2018-12-07 | $25.63 | $25.89 | $25.12 | $25.12 | $24.75 | 53,455 |
| 2018-12-06 | $25.23 | $25.75 | $25.23 | $25.75 | $25.38 | 126,558 |
| 2018-12-04 | $26.87 | $26.87 | $25.64 | $25.65 | $25.28 | 12,238 |
| 2018-12-03 | $26.97 | $27.17 | $26.64 | $26.94 | $26.55 | 59,688 |
| 2018-11-30 | $26.56 | $26.78 | $26.51 | $26.78 | $26.39 | 17,339 |
| 2018-11-29 | $26.65 | $26.83 | $26.60 | $26.66 | $26.27 | 17,499 |
| 2018-11-28 | $26.20 | $26.84 | $25.82 | $26.82 | $26.43 | 23,239 |
| 2018-11-27 | $26.06 | $26.26 | $26.06 | $26.14 | $25.76 | 28,860 |
| 2018-11-26 | $26.15 | $26.35 | $26.04 | $26.19 | $25.81 | 19,445 |
| 2018-11-23 | $25.78 | $26.15 | $25.78 | $26.00 | $25.62 | 5,835 |
| 2018-11-21 | $25.75 | $26.24 | $25.75 | $25.99 | $25.61 | 139,567 |
| 2018-11-20 | $25.60 | $26.07 | $25.52 | $25.64 | $25.27 | 57,697 |
| 2018-11-19 | $26.30 | $26.47 | $26.09 | $26.09 | $25.71 | 24,890 |
| 2018-11-16 | $26.21 | $26.54 | $26.21 | $26.41 | $26.03 | 16,825 |
| 2018-11-15 | $26.19 | $26.55 | $26.03 | $26.39 | $26.01 | 26,539 |
| 2018-11-14 | $26.71 | $26.86 | $26.26 | $26.45 | $26.07 | 88,120 |
| 2018-11-13 | $26.34 | $26.84 | $26.32 | $26.50 | $26.11 | 28,001 |
| 2018-11-12 | $26.62 | $26.75 | $26.23 | $26.23 | $25.85 | 9,282 |
| 2018-11-09 | $27.18 | $27.18 | $26.65 | $26.82 | $26.43 | 16,453 |
| 2018-11-08 | $27.45 | $27.55 | $27.07 | $27.33 | $26.93 | 181,478 |
| 2018-11-07 | $27.52 | $27.72 | $27.20 | $27.66 | $27.26 | 39,382 |
| 2018-11-06 | $26.76 | $27.27 | $26.71 | $27.19 | $26.79 | 84,468 |
| 2018-11-05 | $26.74 | $26.92 | $26.60 | $26.85 | $26.46 | 23,655 |
| 2018-11-02 | $26.96 | $26.96 | $26.60 | $26.76 | $26.37 | 18,376 |
| 2018-11-01 | $26.15 | $27.05 | $26.10 | $26.92 | $26.53 | 37,238 |
| 2018-10-31 | $26.01 | $26.33 | $25.94 | $25.96 | $25.58 | 25,912 |
| 2018-10-30 | $24.91 | $25.89 | $24.91 | $25.86 | $25.48 | 37,547 |
| 2018-10-29 | $25.35 | $25.62 | $24.59 | $24.83 | $24.47 | 35,990 |
| 2018-10-26 | $25.29 | $25.55 | $24.75 | $25.22 | $24.85 | 54,730 |
| 2018-10-25 | $25.23 | $25.75 | $25.23 | $25.58 | $25.21 | 31,193 |
| 2018-10-24 | $25.76 | $26.01 | $25.02 | $25.02 | $24.66 | 31,089 |
| 2018-10-23 | $25.55 | $26.02 | $25.31 | $25.84 | $25.46 | 52,032 |
| 2018-10-22 | $26.17 | $26.17 | $25.82 | $25.96 | $25.58 | 57,511 |
| 2018-10-19 | $26.60 | $26.62 | $25.99 | $26.04 | $25.66 | 37,835 |
| 2018-10-18 | $26.86 | $26.98 | $26.40 | $26.56 | $26.17 | 65,476 |
| 2018-10-17 | $27.50 | $27.50 | $26.83 | $27.10 | $26.71 | 68,351 |
| 2018-10-16 | $27.28 | $27.75 | $27.11 | $27.75 | $27.35 | 28,404 |
| 2018-10-15 | $27.06 | $27.39 | $27.02 | $27.18 | $26.78 | 32,744 |
| 2018-10-12 | $27.63 | $27.63 | $26.87 | $27.21 | $26.81 | 15,990 |
| 2018-10-11 | $27.72 | $28.05 | $27.19 | $27.25 | $26.85 | 102,375 |
| 2018-10-10 | $28.38 | $28.40 | $27.77 | $27.82 | $27.42 | 99,192 |
| 2018-10-09 | $28.99 | $29.00 | $28.47 | $28.51 | $28.10 | 21,533 |
| 2018-10-08 | $28.83 | $29.10 | $28.75 | $29.08 | $28.66 | 28,738 |
| 2018-10-05 | $29.22 | $29.35 | $28.67 | $28.93 | $28.51 | 122,829 |
| 2018-10-04 | $29.52 | $29.58 | $29.15 | $29.25 | $28.82 | 56,051 |
| 2018-10-03 | $29.58 | $29.73 | $29.50 | $29.53 | $29.10 | 40,321 |
| 2018-10-02 | $29.51 | $29.67 | $29.48 | $29.49 | $29.06 | 27,800 |
| 2018-10-01 | $29.93 | $30.05 | $29.55 | $29.56 | $29.13 | 30,804 |
| 2018-09-28 | $29.90 | $30.02 | $29.74 | $29.74 | $29.31 | 28,905 |
| 2018-09-27 | $30.03 | $30.15 | $29.92 | $29.97 | $29.53 | 24,012 |
| 2018-09-26 | $30.25 | $30.33 | $30.04 | $30.08 | $29.64 | 26,710 |
| 2018-09-25 | $30.37 | $30.56 | $30.32 | $30.32 | $29.88 | 38,751 |
| 2018-09-24 | $30.51 | $30.61 | $30.33 | $30.38 | $29.94 | 30,187 |
| 2018-09-21 | $30.94 | $30.94 | $30.72 | $30.72 | $30.25 | 17,350 |
| 2018-09-20 | $30.94 | $31.06 | $30.79 | $30.96 | $30.48 | 29,544 |
| 2018-09-19 | $30.99 | $31.12 | $30.78 | $30.88 | $30.40 | 13,732 |
| 2018-09-18 | $30.69 | $31.00 | $30.69 | $30.87 | $30.39 | 18,089 |
| 2018-09-17 | $31.11 | $31.11 | $30.74 | $30.74 | $30.26 | 13,605 |
| 2018-09-14 | $30.88 | $31.13 | $30.81 | $31.08 | $30.60 | 15,938 |
| 2018-09-13 | $31.14 | $31.14 | $30.91 | $30.91 | $30.43 | 41,184 |
| 2018-09-12 | $31.01 | $31.16 | $30.88 | $31.13 | $30.65 | 78,449 |
| 2018-09-11 | $30.80 | $31.23 | $30.73 | $31.05 | $30.57 | 39,723 |
| 2018-09-10 | $30.82 | $31.05 | $30.79 | $30.94 | $30.46 | 26,780 |
| 2018-09-07 | $30.93 | $31.04 | $30.72 | $30.80 | $30.32 | 36,603 |
| 2018-09-06 | $31.17 | $31.30 | $31.06 | $31.10 | $30.62 | 14,811 |
| 2018-09-05 | $30.85 | $31.16 | $30.85 | $31.11 | $30.63 | 38,984 |
| 2018-09-04 | $30.78 | $31.05 | $30.74 | $30.98 | $30.50 | 32,833 |
| 2018-08-31 | $30.86 | $31.02 | $30.77 | $30.96 | $30.48 | 29,023 |
| 2018-08-30 | $31.07 | $31.23 | $30.92 | $30.94 | $30.46 | 42,039 |
| 2018-08-29 | $31.09 | $31.28 | $30.93 | $31.23 | $30.75 | 54,138 |
| 2018-08-28 | $31.25 | $31.28 | $31.05 | $31.08 | $30.60 | 32,290 |
| 2018-08-27 | $31.19 | $31.45 | $31.19 | $31.32 | $30.84 | 37,228 |
| 2018-08-24 | $30.97 | $31.15 | $30.97 | $31.07 | $30.59 | 25,065 |
| 2018-08-23 | $31.13 | $31.19 | $30.93 | $31.04 | $30.56 | 97,477 |
| 2018-08-22 | $31.45 | $31.47 | $31.28 | $31.29 | $30.81 | 20,328 |
| 2018-08-21 | $30.96 | $31.60 | $30.96 | $31.45 | $30.96 | 16,926 |
| 2018-08-20 | $30.81 | $31.03 | $30.81 | $30.87 | $30.39 | 45,962 |
| 2018-08-17 | $30.56 | $30.90 | $30.56 | $30.85 | $30.37 | 15,982 |
| 2018-08-16 | $30.44 | $30.78 | $30.44 | $30.61 | $30.14 | 45,890 |
| 2018-08-15 | $30.49 | $30.53 | $30.16 | $30.44 | $29.97 | 14,159 |
| 2018-08-14 | $30.39 | $30.72 | $30.27 | $30.61 | $30.14 | 136,075 |
| 2018-08-13 | $30.69 | $30.69 | $30.17 | $30.22 | $29.75 | 82,563 |
| 2018-08-10 | $30.80 | $30.91 | $30.60 | $30.77 | $30.29 | 25,147 |
| 2018-08-09 | $30.88 | $31.26 | $30.88 | $31.01 | $30.53 | 31,638 |
| 2018-08-08 | $31.09 | $31.09 | $30.87 | $30.99 | $30.51 | 61,043 |
| 2018-08-07 | $30.80 | $31.15 | $30.80 | $31.03 | $30.55 | 67,915 |
| 2018-08-06 | $30.35 | $30.65 | $30.35 | $30.60 | $30.13 | 16,804 |
| 2018-08-03 | $30.42 | $30.59 | $30.29 | $30.42 | $29.95 | 65,169 |
| 2018-08-02 | $29.96 | $30.41 | $29.96 | $30.35 | $29.88 | 45,735 |
| 2018-08-01 | $30.39 | $30.39 | $29.95 | $30.11 | $29.64 | 39,922 |
| 2018-07-31 | $30.25 | $30.57 | $30.05 | $30.50 | $30.03 | 31,699 |
| 2018-07-30 | $30.26 | $30.56 | $30.08 | $30.08 | $29.62 | 25,659 |
| 2018-07-27 | $30.53 | $30.64 | $30.20 | $30.24 | $29.77 | 19,236 |
| 2018-07-26 | $30.31 | $30.63 | $30.29 | $30.51 | $30.04 | 26,183 |
| 2018-07-25 | $30.50 | $30.50 | $29.88 | $30.23 | $29.76 | 38,258 |
| 2018-07-24 | $31.03 | $31.16 | $30.52 | $30.61 | $30.14 | 29,446 |
| 2018-07-23 | $31.10 | $31.10 | $30.83 | $30.83 | $30.35 | 19,293 |
| 2018-07-20 | $31.39 | $31.40 | $31.07 | $31.07 | $30.59 | 37,101 |
| 2018-07-19 | $31.06 | $31.60 | $31.06 | $31.52 | $31.03 | 29,151 |
| 2018-07-18 | $31.25 | $31.26 | $31.04 | $31.24 | $30.76 | 13,412 |
| 2018-07-17 | $30.84 | $31.29 | $30.72 | $31.25 | $30.77 | 21,881 |
| 2018-07-16 | $31.10 | $31.10 | $30.86 | $30.95 | $30.47 | 32,178 |
| 2018-07-13 | $30.96 | $31.17 | $30.96 | $31.10 | $30.62 | 18,748 |
| 2018-07-12 | $31.00 | $31.00 | $30.60 | $30.90 | $30.42 | 30,912 |
| 2018-07-11 | $30.88 | $31.03 | $30.79 | $30.80 | $30.32 | 37,061 |
| 2018-07-10 | $31.22 | $31.30 | $30.97 | $31.12 | $30.64 | 43,608 |
| 2018-07-09 | $31.11 | $31.25 | $31.05 | $31.23 | $30.75 | 44,599 |
| 2018-07-06 | $30.84 | $31.14 | $30.84 | $30.94 | $30.46 | 36,362 |
| 2018-07-05 | $30.64 | $30.93 | $30.47 | $30.93 | $30.45 | 48,059 |
| 2018-07-03 | $30.59 | $30.75 | $30.59 | $30.60 | $30.13 | 29,219 |
| 2018-07-02 | $30.23 | $30.53 | $30.09 | $30.53 | $30.06 | 36,964 |
| 2018-06-29 | $30.43 | $30.78 | $30.43 | $30.50 | $30.03 | 24,619 |
| 2018-06-28 | $30.29 | $30.32 | $29.93 | $30.28 | $29.81 | 20,858 |
| 2018-06-27 | $30.63 | $30.79 | $30.27 | $30.27 | $29.80 | 56,599 |
| 2018-06-26 | $30.39 | $30.73 | $30.38 | $30.63 | $30.16 | 58,134 |
| 2018-06-25 | $30.72 | $30.72 | $30.24 | $30.38 | $29.91 | 39,974 |
| 2018-06-22 | $31.17 | $31.17 | $30.82 | $30.93 | $30.45 | 24,998 |
| 2018-06-21 | $31.45 | $31.45 | $31.00 | $31.03 | $30.55 | 19,162 |
| 2018-06-20 | $31.48 | $31.52 | $31.17 | $31.47 | $30.98 | 31,567 |
| 2018-06-19 | $31.29 | $31.40 | $31.18 | $31.40 | $30.91 | 34,627 |
| 2018-06-18 | $31.31 | $31.68 | $31.31 | $31.55 | $31.06 | 30,668 |
| 2018-06-15 | $31.69 | $31.69 | $31.41 | $31.57 | $31.03 | 67,445 |
| 2018-06-14 | $31.78 | $31.78 | $31.48 | $31.66 | $31.12 | 34,196 |
| 2018-06-13 | $32.40 | $32.40 | $31.73 | $31.76 | $31.22 | 39,730 |
| 2018-06-12 | $32.24 | $32.45 | $32.11 | $32.41 | $31.86 | 42,958 |
| 2018-06-11 | $32.27 | $32.27 | $32.13 | $32.16 | $31.61 | 27,144 |
| 2018-06-08 | $31.88 | $32.30 | $31.87 | $32.26 | $31.71 | 16,801 |
| 2018-06-07 | $31.80 | $32.02 | $31.80 | $31.88 | $31.33 | 32,053 |
| 2018-06-06 | $31.51 | $31.80 | $31.40 | $31.80 | $31.26 | 63,280 |
| 2018-06-05 | $31.43 | $31.57 | $31.41 | $31.54 | $31.00 | 21,653 |
| 2018-06-04 | $31.29 | $31.49 | $31.29 | $31.43 | $30.89 | 19,051 |
| 2018-06-01 | $31.24 | $31.36 | $31.15 | $31.19 | $30.66 | 33,961 |
| 2018-05-31 | $31.27 | $31.35 | $31.02 | $31.08 | $30.55 | 121,494 |
| 2018-05-30 | $31.11 | $31.43 | $31.11 | $31.32 | $30.78 | 31,687 |
| 2018-05-29 | $30.81 | $31.14 | $30.81 | $31.00 | $30.47 | 56,726 |
| 2018-05-25 | $30.75 | $31.07 | $30.74 | $31.03 | $30.50 | 75,745 |
| 2018-05-24 | $30.72 | $30.97 | $30.62 | $30.88 | $30.35 | 176,173 |
| 2018-05-23 | $30.58 | $30.89 | $30.58 | $30.82 | $30.29 | 114,459 |
| 2018-05-22 | $31.09 | $31.09 | $30.73 | $30.76 | $30.23 | 129,008 |
| 2018-05-21 | $31.07 | $31.30 | $31.05 | $31.15 | $30.62 | 584,101 |
| 2018-05-18 | $30.62 | $31.00 | $30.62 | $30.94 | $30.41 | 19,410 |
| 2018-05-17 | $30.34 | $30.70 | $30.34 | $30.65 | $30.13 | 34,301 |
| 2018-05-16 | $30.15 | $30.43 | $30.08 | $30.35 | $29.83 | 35,868 |
| 2018-05-15 | $30.56 | $30.56 | $30.14 | $30.20 | $29.68 | 35,333 |
| 2018-05-14 | $30.90 | $31.00 | $30.73 | $30.74 | $30.21 | 28,209 |
| 2018-05-11 | $30.76 | $31.14 | $30.76 | $30.91 | $30.38 | 17,618 |
| 2018-05-10 | $30.67 | $30.98 | $30.67 | $30.80 | $30.27 | 32,119 |
| 2018-05-09 | $30.87 | $31.01 | $30.50 | $30.71 | $30.18 | 34,152 |
| 2018-05-08 | $30.75 | $31.10 | $30.75 | $31.00 | $30.47 | 32,997 |
| 2018-05-07 | $30.61 | $30.82 | $30.58 | $30.74 | $30.21 | 64,085 |
| 2018-05-04 | $30.23 | $30.80 | $30.23 | $30.63 | $30.11 | 47,403 |
| 2018-05-03 | $30.34 | $30.56 | $29.93 | $30.46 | $29.94 | 45,438 |
| 2018-05-02 | $30.49 | $30.81 | $30.45 | $30.47 | $29.95 | 85,539 |
| 2018-05-01 | $30.29 | $30.57 | $29.93 | $30.55 | $30.03 | 38,233 |
| 2018-04-30 | $30.87 | $31.01 | $30.32 | $30.33 | $29.81 | 48,613 |
| 2018-04-27 | $30.87 | $31.02 | $30.73 | $30.86 | $30.33 | 31,499 |
| 2018-04-26 | $30.53 | $30.87 | $30.35 | $30.76 | $30.23 | 40,549 |
| 2018-04-25 | $30.25 | $30.48 | $30.05 | $30.39 | $29.87 | 39,247 |
| 2018-04-24 | $31.06 | $31.21 | $30.20 | $30.36 | $29.84 | 32,559 |
| 2018-04-23 | $30.78 | $30.93 | $30.70 | $30.84 | $30.31 | 17,884 |
| 2018-04-20 | $31.02 | $31.15 | $30.67 | $30.71 | $30.18 | 25,003 |
| 2018-04-19 | $31.61 | $31.61 | $30.85 | $31.07 | $30.54 | 27,964 |
| 2018-04-18 | $31.64 | $31.87 | $31.57 | $31.74 | $31.20 | 30,063 |
| 2018-04-17 | $31.47 | $31.62 | $31.29 | $31.53 | $30.99 | 95,632 |
| 2018-04-16 | $30.95 | $31.40 | $30.93 | $31.27 | $30.73 | 26,122 |
| 2018-04-13 | $31.02 | $31.07 | $30.72 | $30.82 | $30.29 | 65,926 |
| 2018-04-12 | $31.19 | $31.19 | $30.85 | $30.91 | $30.38 | 28,444 |
| 2018-04-11 | $31.04 | $31.21 | $30.94 | $31.00 | $30.47 | 19,711 |
| 2018-04-10 | $31.22 | $31.35 | $31.06 | $31.25 | $30.72 | 36,369 |
| 2018-04-09 | $31.11 | $31.31 | $30.80 | $30.85 | $30.32 | 20,090 |
| 2018-04-06 | $31.52 | $31.72 | $30.74 | $31.01 | $30.48 | 28,452 |
| 2018-04-05 | $31.68 | $31.97 | $31.66 | $31.83 | $31.29 | 21,087 |
| 2018-04-04 | $30.27 | $31.56 | $30.27 | $31.52 | $30.98 | 101,278 |
| 2018-04-03 | $30.44 | $30.82 | $30.19 | $30.76 | $30.23 | 25,785 |
| 2018-04-02 | $31.10 | $31.18 | $30.05 | $30.31 | $29.79 | 64,942 |
| 2018-03-29 | $30.85 | $31.44 | $30.85 | $31.23 | $30.70 | 73,177 |
| 2018-03-28 | $30.84 | $31.14 | $30.70 | $30.76 | $30.23 | 37,017 |
| 2018-03-27 | $31.27 | $31.30 | $30.65 | $30.83 | $30.30 | 68,335 |
| 2018-03-26 | $30.76 | $31.26 | $30.67 | $31.24 | $30.71 | 85,076 |
| 2018-03-23 | $30.74 | $31.19 | $30.34 | $30.34 | $29.82 | 53,699 |
| 2018-03-22 | $31.25 | $31.46 | $30.80 | $30.80 | $30.27 | 33,601 |
| 2018-03-21 | $31.32 | $31.79 | $31.27 | $31.49 | $30.95 | 33,148 |
| 2018-03-20 | $31.40 | $31.50 | $31.23 | $31.26 | $30.72 | 39,759 |
| 2018-03-19 | $31.31 | $31.38 | $30.97 | $31.26 | $30.72 | 49,967 |
| 2018-03-16 | $31.21 | $31.57 | $31.15 | $31.49 | $30.95 | 14,405 |
| 2018-03-15 | $31.51 | $31.54 | $31.10 | $31.21 | $30.68 | 31,574 |
| 2018-03-14 | $31.94 | $31.94 | $31.39 | $31.41 | $30.87 | 44,716 |
| 2018-03-13 | $31.85 | $32.08 | $31.73 | $31.78 | $31.24 | 28,932 |
| 2018-03-12 | $31.66 | $31.84 | $31.64 | $31.72 | $31.18 | 64,531 |
| 2018-03-09 | $31.27 | $31.69 | $31.20 | $31.68 | $31.14 | 161,326 |
| 2018-03-08 | $31.30 | $31.30 | $30.86 | $31.06 | $30.53 | 34,314 |
| 2018-03-07 | $30.97 | $31.30 | $30.72 | $31.20 | $30.67 | 223,199 |
| 2018-03-06 | $30.91 | $31.29 | $30.80 | $31.29 | $30.75 | 58,412 |
| 2018-03-05 | $30.47 | $30.96 | $30.45 | $30.88 | $30.35 | 75,217 |
| 2018-03-02 | $30.15 | $30.71 | $30.00 | $30.65 | $30.13 | 181,935 |
| 2018-03-01 | $30.73 | $30.93 | $30.21 | $30.51 | $29.99 | 76,781 |
| 2018-02-28 | $31.58 | $31.68 | $30.80 | $30.80 | $30.27 | 133,047 |
| 2018-02-27 | $32.26 | $32.44 | $31.54 | $31.54 | $31.00 | 141,724 |
| 2018-02-26 | $32.16 | $32.25 | $31.75 | $32.15 | $31.60 | 91,404 |
| 2018-02-23 | $32.38 | $32.38 | $31.95 | $32.18 | $31.63 | 109,754 |
| 2018-02-22 | $32.40 | $32.68 | $32.18 | $32.24 | $31.69 | 65,434 |
| 2018-02-21 | $32.60 | $32.92 | $32.33 | $32.33 | $31.78 | 35,100 |
| 2018-02-20 | $32.85 | $32.96 | $32.50 | $32.59 | $32.03 | 33,248 |
| 2018-02-16 | $32.67 | $33.18 | $32.67 | $32.99 | $32.43 | 47,271 |
| 2018-02-15 | $33.00 | $33.01 | $32.46 | $32.71 | $32.15 | 87,704 |
| 2018-02-14 | $31.97 | $32.70 | $31.90 | $32.67 | $32.11 | 56,016 |
| 2018-02-13 | $31.96 | $32.28 | $31.91 | $32.20 | $31.65 | 41,305 |
| 2018-02-12 | $31.93 | $32.21 | $31.55 | $32.04 | $31.49 | 172,873 |
| 2018-02-09 | $31.83 | $31.90 | $30.85 | $31.57 | $31.03 | 75,754 |
| 2018-02-08 | $32.80 | $32.80 | $31.43 | $31.43 | $30.89 | 102,397 |
| 2018-02-07 | $32.71 | $33.23 | $32.71 | $32.76 | $32.20 | 167,141 |
| 2018-02-06 | $31.02 | $32.94 | $30.96 | $32.81 | $32.25 | 223,236 |
| 2018-02-05 | $33.11 | $33.34 | $31.83 | $32.10 | $31.55 | 248,019 |
| 2018-02-02 | $34.22 | $34.22 | $33.36 | $33.43 | $32.86 | 143,859 |
| 2018-02-01 | $34.21 | $34.76 | $33.95 | $34.41 | $33.82 | 58,529 |
| 2018-01-31 | $35.08 | $35.31 | $34.34 | $34.36 | $33.77 | 59,767 |
| 2018-01-30 | $34.70 | $34.84 | $34.16 | $34.77 | $34.17 | 101,889 |
| 2018-01-29 | $35.71 | $35.81 | $34.91 | $34.91 | $34.31 | 97,910 |
| 2018-01-26 | $35.78 | $35.88 | $35.62 | $35.71 | $35.10 | 41,211 |
| 2018-01-25 | $36.26 | $36.26 | $35.38 | $35.67 | $35.06 | 101,313 |
| 2018-01-24 | $36.22 | $36.44 | $35.90 | $36.09 | $35.47 | 44,796 |
| 2018-01-23 | $36.10 | $36.15 | $35.84 | $36.11 | $35.49 | 45,681 |
| 2018-01-22 | $35.89 | $36.04 | $35.73 | $36.02 | $35.40 | 47,509 |
| 2018-01-19 | $35.51 | $35.90 | $35.51 | $35.90 | $35.29 | 70,227 |
| 2018-01-18 | $35.79 | $36.13 | $35.43 | $35.43 | $34.82 | 42,355 |
| 2018-01-17 | $35.44 | $35.82 | $35.38 | $35.74 | $35.13 | 76,448 |
| 2018-01-16 | $36.07 | $36.18 | $35.17 | $35.26 | $34.66 | 67,357 |
| 2018-01-12 | $35.75 | $35.95 | $35.65 | $35.86 | $35.25 | 57,913 |
| 2018-01-11 | $35.36 | $35.80 | $35.36 | $35.80 | $35.19 | 69,514 |
| 2018-01-10 | $35.45 | $35.49 | $35.05 | $35.08 | $34.48 | 69,008 |
| 2018-01-09 | $35.81 | $35.86 | $35.62 | $35.64 | $35.03 | 83,026 |
| 2018-01-08 | $35.54 | $35.77 | $35.43 | $35.66 | $35.05 | 46,192 |
| 2018-01-05 | $35.45 | $35.74 | $35.31 | $35.57 | $34.96 | 44,445 |
| 2018-01-04 | $35.68 | $35.68 | $35.18 | $35.29 | $34.69 | 68,179 |
| 2018-01-03 | $34.93 | $35.52 | $34.93 | $35.47 | $34.86 | 163,166 |
| 2018-01-02 | $34.94 | $34.94 | $34.62 | $34.86 | $34.26 | 92,211 |
| 2017-12-29 | $34.96 | $35.03 | $34.67 | $34.68 | $34.09 | 46,827 |
| 2017-12-28 | $34.73 | $34.88 | $34.61 | $34.88 | $34.28 | 34,568 |
| 2017-12-27 | $34.56 | $34.76 | $34.52 | $34.61 | $34.02 | 35,999 |
| 2017-12-26 | $34.41 | $34.57 | $34.41 | $34.54 | $33.95 | 24,867 |
| 2017-12-22 | $34.58 | $34.58 | $34.36 | $34.43 | $33.84 | 29,628 |
| 2017-12-21 | $34.37 | $34.67 | $34.31 | $34.55 | $33.96 | 83,268 |
| 2017-12-20 | $34.21 | $34.39 | $34.05 | $34.24 | $33.65 | 45,387 |
| 2017-12-19 | $34.44 | $34.44 | $34.01 | $34.02 | $33.44 | 41,160 |
| 2017-12-18 | $33.97 | $34.37 | $33.97 | $34.36 | $33.77 | 43,860 |
| 2017-12-15 | $33.62 | $33.95 | $33.62 | $33.77 | $33.17 | 27,237 |
| 2017-12-14 | $33.83 | $33.85 | $33.39 | $33.49 | $32.89 | 33,817 |
| 2017-12-13 | $33.73 | $33.92 | $33.73 | $33.73 | $33.13 | 16,109 |
| 2017-12-12 | $34.07 | $34.45 | $33.73 | $33.73 | $33.13 | 23,923 |
| 2017-12-11 | $34.28 | $34.50 | $33.90 | $33.95 | $33.34 | 45,822 |
| 2017-12-08 | $33.99 | $34.22 | $33.93 | $34.22 | $33.61 | 169,152 |
| 2017-12-07 | $33.65 | $33.99 | $33.47 | $33.88 | $33.28 | 95,016 |
| 2017-12-06 | $34.04 | $34.14 | $33.73 | $33.76 | $33.16 | 43,059 |
| 2017-12-05 | $34.52 | $34.52 | $34.04 | $34.04 | $33.43 | 41,764 |
| 2017-12-04 | $34.80 | $35.01 | $34.63 | $34.70 | $34.08 | 50,812 |
| 2017-12-01 | $34.73 | $34.73 | $33.60 | $34.41 | $33.80 | 88,948 |
| 2017-11-30 | $34.65 | $34.83 | $34.53 | $34.71 | $34.09 | 31,120 |
| 2017-11-29 | $34.30 | $34.48 | $34.12 | $34.45 | $33.84 | 63,687 |
| 2017-11-28 | $33.69 | $34.18 | $33.62 | $34.17 | $33.56 | 57,193 |
| 2017-11-27 | $33.68 | $33.70 | $33.52 | $33.54 | $32.94 | 30,981 |
| 2017-11-24 | $33.74 | $33.74 | $33.58 | $33.65 | $33.05 | 10,423 |
| 2017-11-22 | $33.83 | $33.83 | $33.59 | $33.64 | $33.04 | 66,701 |
| 2017-11-21 | $33.37 | $33.75 | $33.36 | $33.66 | $33.06 | 62,311 |
| 2017-11-20 | $33.05 | $33.32 | $32.92 | $33.27 | $32.68 | 52,713 |
| 2017-11-17 | $32.68 | $33.16 | $32.68 | $33.01 | $32.42 | 36,697 |
| 2017-11-16 | $32.56 | $32.91 | $32.56 | $32.73 | $32.15 | 40,580 |
| 2017-11-15 | $32.57 | $32.67 | $32.30 | $32.49 | $31.91 | 28,315 |
| 2017-11-14 | $32.68 | $32.95 | $32.68 | $32.83 | $32.24 | 37,897 |
| 2017-11-13 | $32.72 | $32.95 | $32.60 | $32.89 | $32.30 | 35,425 |
| 2017-11-10 | $32.87 | $32.92 | $32.76 | $32.84 | $32.25 | 61,756 |
| 2017-11-09 | $32.76 | $33.03 | $32.67 | $32.92 | $32.33 | 31,606 |
| 2017-11-08 | $32.89 | $33.05 | $32.65 | $32.98 | $32.39 | 30,764 |
| 2017-11-07 | $33.19 | $33.22 | $32.84 | $32.99 | $32.40 | 89,921 |
| 2017-11-06 | $32.83 | $33.12 | $32.79 | $33.10 | $32.51 | 51,229 |
| 2017-11-03 | $32.56 | $32.87 | $32.37 | $32.74 | $32.16 | 349,498 |
| 2017-11-02 | $33.20 | $33.23 | $32.57 | $32.65 | $32.07 | 86,414 |
| 2017-11-01 | $33.39 | $33.39 | $32.97 | $33.15 | $32.56 | 42,099 |
| 2017-10-31 | $33.06 | $33.29 | $33.06 | $33.17 | $32.58 | 63,095 |
| 2017-10-30 | $32.98 | $33.04 | $32.78 | $32.91 | $32.32 | 30,138 |
| 2017-10-27 | $32.88 | $33.05 | $32.77 | $32.99 | $32.40 | 34,342 |
| 2017-10-26 | $32.62 | $32.86 | $32.62 | $32.81 | $32.22 | 90,647 |
| 2017-10-25 | $32.76 | $32.76 | $32.14 | $32.41 | $31.83 | 117,530 |
| 2017-10-24 | $32.62 | $32.86 | $32.61 | $32.84 | $32.25 | 196,246 |
| 2017-10-23 | $32.66 | $32.70 | $32.48 | $32.50 | $31.92 | 58,004 |
| 2017-10-20 | $32.39 | $32.61 | $32.39 | $32.50 | $31.92 | 52,550 |
| 2017-10-19 | $31.95 | $32.28 | $31.72 | $32.26 | $31.68 | 38,109 |
| 2017-10-18 | $32.08 | $32.10 | $31.90 | $32.00 | $31.43 | 49,949 |
| 2017-10-17 | $32.00 | $32.30 | $31.87 | $31.95 | $31.38 | 42,048 |
| 2017-10-16 | $32.09 | $32.12 | $31.97 | $32.03 | $31.46 | 50,633 |
| 2017-10-13 | $32.07 | $32.18 | $31.91 | $31.93 | $31.36 | 66,348 |
| 2017-10-12 | $31.85 | $32.04 | $31.85 | $31.95 | $31.38 | 79,522 |
| 2017-10-11 | $31.86 | $31.93 | $31.81 | $31.89 | $31.32 | 59,068 |
| 2017-10-10 | $32.07 | $32.07 | $31.69 | $31.78 | $31.21 | 65,718 |
| 2017-10-09 | $31.96 | $32.02 | $31.78 | $31.80 | $31.23 | 36,685 |
| 2017-10-06 | $31.95 | $31.98 | $31.72 | $31.94 | $31.37 | 80,773 |
| 2017-10-05 | $31.70 | $31.94 | $31.70 | $31.80 | $31.23 | 89,439 |
| 2017-10-04 | $31.72 | $31.79 | $31.53 | $31.71 | $31.14 | 67,224 |
| 2017-10-03 | $31.64 | $31.64 | $31.35 | $31.61 | $31.05 | 63,004 |
| 2017-10-02 | $31.34 | $31.55 | $31.33 | $31.55 | $30.99 | 83,495 |
| 2017-09-29 | $31.27 | $31.38 | $31.22 | $31.33 | $30.77 | 69,685 |
| 2017-09-28 | $30.90 | $31.21 | $30.87 | $31.21 | $30.65 | 73,708 |
| 2017-09-27 | $30.85 | $30.93 | $30.59 | $30.87 | $30.32 | 60,208 |
| 2017-09-26 | $30.55 | $30.75 | $30.54 | $30.64 | $30.09 | 58,133 |
| 2017-09-25 | $30.39 | $30.53 | $30.25 | $30.50 | $29.96 | 62,756 |
| 2017-09-22 | $30.32 | $30.37 | $30.20 | $30.34 | $29.80 | 46,519 |
| 2017-09-21 | $30.63 | $30.63 | $30.19 | $30.31 | $29.77 | 59,321 |
| 2017-09-20 | $30.42 | $30.42 | $30.21 | $30.29 | $29.75 | 142,797 |
| 2017-09-19 | $30.52 | $30.52 | $30.22 | $30.33 | $29.79 | 116,897 |
| 2017-09-18 | $30.20 | $30.24 | $30.08 | $30.15 | $29.61 | 95,370 |
| 2017-09-15 | $29.86 | $30.03 | $29.78 | $29.98 | $29.43 | 55,203 |
| 2017-09-14 | $30.01 | $30.01 | $29.85 | $29.94 | $29.40 | 98,444 |
| 2017-09-13 | $30.29 | $30.29 | $29.96 | $30.07 | $29.52 | 75,578 |
| 2017-09-12 | $30.12 | $30.21 | $29.98 | $30.21 | $29.66 | 289,937 |
| 2017-09-11 | $30.07 | $30.07 | $29.71 | $29.85 | $29.31 | 166,337 |
| 2017-09-08 | $29.79 | $30.03 | $29.58 | $29.88 | $29.34 | 289,640 |
| 2017-09-07 | $29.68 | $29.70 | $29.43 | $29.62 | $29.08 | 120,775 |
| 2017-09-06 | $29.53 | $29.62 | $29.42 | $29.57 | $29.03 | 136,298 |
| 2017-09-05 | $29.65 | $29.65 | $29.27 | $29.40 | $28.86 | 97,803 |
| 2017-09-01 | $29.45 | $29.61 | $29.45 | $29.60 | $29.06 | 93,825 |
| 2017-08-31 | $29.15 | $29.41 | $29.15 | $29.39 | $28.86 | 279,666 |
| 2017-08-30 | $28.68 | $29.03 | $28.62 | $28.98 | $28.45 | 146,079 |
| 2017-08-29 | $28.37 | $28.64 | $28.22 | $28.62 | $28.10 | 103,433 |
| 2017-08-28 | $28.51 | $28.65 | $28.38 | $28.52 | $28.00 | 263,064 |
| 2017-08-25 | $28.35 | $28.46 | $28.28 | $28.37 | $27.85 | 146,458 |
| 2017-08-24 | $28.46 | $28.50 | $28.31 | $28.31 | $27.79 | 66,933 |
| 2017-08-23 | $28.49 | $28.60 | $28.36 | $28.43 | $27.91 | 111,056 |
| 2017-08-22 | $28.54 | $28.72 | $28.46 | $28.68 | $28.16 | 38,263 |
| 2017-08-21 | $28.52 | $28.53 | $28.33 | $28.44 | $27.92 | 31,504 |
| 2017-08-18 | $28.64 | $28.69 | $28.45 | $28.48 | $27.96 | 93,396 |
| 2017-08-17 | $29.12 | $29.20 | $28.68 | $28.69 | $28.17 | 123,364 |
| 2017-08-16 | $29.24 | $29.25 | $29.10 | $29.19 | $28.66 | 28,804 |
| 2017-08-15 | $29.49 | $29.49 | $29.11 | $29.12 | $28.59 | 47,063 |
| 2017-08-14 | $29.22 | $29.43 | $29.22 | $29.36 | $28.83 | 74,482 |
| 2017-08-11 | $28.90 | $29.13 | $28.81 | $29.08 | $28.55 | 44,328 |
| 2017-08-10 | $29.50 | $29.57 | $28.99 | $28.99 | $28.46 | 54,793 |
| 2017-08-09 | $29.67 | $29.72 | $29.53 | $29.64 | $29.10 | 48,167 |
| 2017-08-08 | $29.60 | $30.02 | $29.60 | $29.74 | $29.20 | 32,208 |
| 2017-08-07 | $29.65 | $29.73 | $29.59 | $29.66 | $29.12 | 30,276 |
| 2017-08-04 | $29.56 | $29.73 | $29.55 | $29.64 | $29.10 | 35,665 |
| 2017-08-03 | $29.59 | $29.59 | $29.35 | $29.41 | $28.87 | 78,323 |
| 2017-08-02 | $29.71 | $29.80 | $29.45 | $29.60 | $29.06 | 31,775 |
| 2017-08-01 | $29.71 | $29.71 | $29.49 | $29.67 | $29.13 | 16,862 |
| 2017-07-31 | $29.63 | $29.74 | $29.57 | $29.62 | $29.08 | 40,903 |
| 2017-07-28 | $29.54 | $29.66 | $29.42 | $29.55 | $29.01 | 22,818 |
| 2017-07-27 | $29.73 | $29.81 | $29.53 | $29.67 | $29.13 | 15,985 |
| 2017-07-26 | $29.85 | $29.85 | $29.56 | $29.64 | $29.10 | 18,646 |
| 2017-07-25 | $29.74 | $29.91 | $29.68 | $29.78 | $29.24 | 46,046 |
| 2017-07-24 | $29.61 | $29.61 | $29.50 | $29.58 | $29.04 | 29,370 |
| 2017-07-21 | $29.52 | $29.65 | $29.48 | $29.58 | $29.04 | 20,395 |
| 2017-07-20 | $29.83 | $29.83 | $29.38 | $29.48 | $28.94 | 65,387 |
| 2017-07-19 | $29.63 | $29.88 | $29.63 | $29.88 | $29.34 | 64,148 |
| 2017-07-18 | $29.78 | $29.82 | $29.47 | $29.57 | $29.03 | 77,174 |
| 2017-07-17 | $29.88 | $29.99 | $29.77 | $29.93 | $29.39 | 28,236 |
| 2017-07-14 | $29.88 | $29.97 | $29.85 | $29.88 | $29.34 | 37,104 |
| 2017-07-13 | $29.78 | $29.96 | $29.75 | $29.89 | $29.34 | 39,004 |
| 2017-07-12 | $29.90 | $30.09 | $29.84 | $29.88 | $29.34 | 36,131 |
| 2017-07-11 | $29.84 | $29.84 | $29.51 | $29.71 | $29.17 | 19,971 |
| 2017-07-10 | $29.88 | $29.98 | $29.79 | $29.84 | $29.30 | 26,284 |
| 2017-07-07 | $29.54 | $29.90 | $29.54 | $29.87 | $29.33 | 17,469 |
| 2017-07-06 | $29.57 | $29.75 | $29.50 | $29.54 | $29.00 | 29,380 |
| 2017-07-05 | $29.71 | $29.88 | $29.62 | $29.86 | $29.32 | 19,160 |
| 2017-07-03 | $29.89 | $30.02 | $29.86 | $29.86 | $29.32 | 14,329 |
| 2017-06-30 | $29.60 | $29.97 | $29.60 | $29.85 | $29.30 | 40,031 |
| 2017-06-29 | $30.02 | $30.02 | $29.36 | $29.53 | $28.99 | 29,677 |
| 2017-06-28 | $29.67 | $30.13 | $29.67 | $30.00 | $29.45 | 105,635 |
| 2017-06-27 | $29.87 | $29.90 | $29.60 | $29.62 | $29.08 | 31,938 |
| 2017-06-26 | $29.67 | $29.89 | $29.63 | $29.85 | $29.31 | 37,446 |
| 2017-06-23 | $29.54 | $29.69 | $29.43 | $29.65 | $29.11 | 25,944 |
| 2017-06-22 | $29.54 | $29.64 | $29.42 | $29.51 | $28.97 | 59,189 |
| 2017-06-21 | $29.91 | $29.92 | $29.55 | $29.56 | $29.02 | 37,756 |
| 2017-06-20 | $29.96 | $30.03 | $29.72 | $29.86 | $29.32 | 35,328 |
| 2017-06-19 | $29.73 | $30.01 | $29.72 | $29.97 | $29.42 | 27,231 |
| 2017-06-16 | $29.48 | $29.64 | $29.35 | $29.59 | $29.05 | 30,623 |
| 2017-06-15 | $29.51 | $29.72 | $29.38 | $29.61 | $29.05 | 32,931 |
| 2017-06-14 | $30.00 | $30.00 | $29.69 | $29.79 | $29.22 | 123,525 |
| 2017-06-13 | $29.61 | $29.95 | $29.55 | $29.93 | $29.36 | 25,031 |
| 2017-06-12 | $29.53 | $29.65 | $29.45 | $29.60 | $29.04 | 35,549 |
| 2017-06-09 | $29.32 | $29.66 | $29.28 | $29.57 | $29.01 | 34,045 |
| 2017-06-08 | $29.02 | $29.40 | $28.98 | $29.25 | $28.69 | 49,488 |
| 2017-06-07 | $29.08 | $29.28 | $29.04 | $29.08 | $28.53 | 33,103 |
| 2017-06-06 | $28.99 | $29.16 | $28.87 | $29.02 | $28.47 | 70,314 |
| 2017-06-05 | $29.29 | $29.34 | $29.10 | $29.11 | $28.56 | 54,255 |
| 2017-06-02 | $29.12 | $29.43 | $29.12 | $29.34 | $28.78 | 360,505 |
| 2017-06-01 | $28.73 | $29.15 | $28.62 | $29.15 | $28.60 | 44,169 |
| 2017-05-31 | $28.80 | $28.80 | $28.48 | $28.65 | $28.11 | 46,436 |
| 2017-05-30 | $28.67 | $28.78 | $28.60 | $28.75 | $28.20 | 32,286 |
| 2017-05-26 | $28.96 | $28.96 | $28.77 | $28.80 | $28.25 | 62,037 |
| 2017-05-25 | $29.12 | $29.25 | $28.95 | $29.00 | $28.45 | 141,284 |
| 2017-05-24 | $29.03 | $29.03 | $28.88 | $28.99 | $28.44 | 68,306 |
| 2017-05-23 | $29.30 | $29.30 | $28.97 | $29.07 | $28.52 | 67,903 |
| 2017-05-22 | $29.17 | $29.32 | $29.08 | $29.17 | $28.62 | 41,873 |
| 2017-05-19 | $28.94 | $29.27 | $28.90 | $29.08 | $28.53 | 32,174 |
| 2017-05-18 | $28.59 | $28.92 | $28.49 | $28.79 | $28.24 | 94,900 |
| 2017-05-17 | $29.12 | $29.17 | $28.72 | $28.72 | $28.17 | 101,287 |
| 2017-05-16 | $29.75 | $29.75 | $29.43 | $29.53 | $28.97 | 125,689 |
| 2017-05-15 | $29.69 | $29.77 | $29.53 | $29.70 | $29.14 | 88,585 |
| 2017-05-12 | $29.88 | $29.88 | $29.60 | $29.64 | $29.08 | 47,372 |
| 2017-05-11 | $29.89 | $29.95 | $29.59 | $29.90 | $29.33 | 43,891 |
| 2017-05-10 | $30.01 | $30.16 | $29.91 | $30.06 | $29.49 | 36,551 |
| 2017-05-09 | $29.93 | $30.05 | $29.86 | $30.00 | $29.43 | 95,008 |
| 2017-05-08 | $30.06 | $30.06 | $29.78 | $29.84 | $29.27 | 68,760 |
| 2017-05-05 | $30.03 | $30.07 | $29.87 | $30.03 | $29.46 | 23,934 |
| 2017-05-04 | $29.96 | $30.04 | $29.75 | $29.95 | $29.38 | 41,783 |
| 2017-05-03 | $29.80 | $29.95 | $29.63 | $29.79 | $29.22 | 45,605 |
| 2017-05-02 | $29.86 | $29.99 | $29.71 | $29.85 | $29.28 | 148,973 |
| 2017-05-01 | $29.68 | $29.97 | $29.47 | $29.76 | $29.19 | 62,589 |
| 2017-04-28 | $29.90 | $29.90 | $29.57 | $29.57 | $29.01 | 85,453 |
| 2017-04-27 | $29.82 | $29.99 | $29.75 | $29.98 | $29.41 | 57,355 |
| 2017-04-26 | $29.63 | $29.90 | $29.61 | $29.76 | $29.19 | 71,747 |
| 2017-04-25 | $29.62 | $29.80 | $29.62 | $29.70 | $29.14 | 162,792 |
| 2017-04-24 | $29.75 | $29.75 | $29.48 | $29.60 | $29.04 | 298,633 |
| 2017-04-21 | $29.16 | $29.40 | $29.14 | $29.34 | $28.78 | 128,568 |
| 2017-04-20 | $29.18 | $29.38 | $29.01 | $29.27 | $28.71 | 85,846 |
| 2017-04-19 | $29.03 | $29.26 | $29.01 | $29.06 | $28.51 | 123,662 |
| 2017-04-18 | $28.81 | $29.02 | $28.76 | $28.93 | $28.38 | 84,746 |
| 2017-04-17 | $28.69 | $28.96 | $28.62 | $28.96 | $28.41 | 90,012 |
| 2017-04-13 | $28.78 | $28.98 | $28.57 | $28.59 | $28.05 | 64,781 |
| 2017-04-12 | $29.29 | $29.35 | $28.75 | $28.82 | $28.27 | 54,757 |
| 2017-04-11 | $29.09 | $29.34 | $28.99 | $29.31 | $28.75 | 76,771 |
| 2017-04-10 | $28.97 | $29.27 | $28.97 | $29.08 | $28.53 | 54,323 |
| 2017-04-07 | $28.87 | $29.10 | $28.84 | $28.99 | $28.44 | 39,069 |
| 2017-04-06 | $28.69 | $28.95 | $28.69 | $28.89 | $28.34 | 66,689 |
| 2017-04-05 | $29.01 | $29.23 | $28.67 | $28.67 | $28.13 | 51,994 |
| 2017-04-04 | $28.80 | $29.00 | $28.61 | $28.89 | $28.34 | 37,570 |
| 2017-04-03 | $29.26 | $29.41 | $28.72 | $28.86 | $28.31 | 72,641 |
| 2017-03-31 | $29.06 | $29.30 | $29.00 | $29.20 | $28.65 | 69,024 |
| 2017-03-30 | $28.92 | $29.09 | $28.90 | $29.03 | $28.48 | 38,974 |
| 2017-03-29 | $28.71 | $28.98 | $28.64 | $28.92 | $28.37 | 69,304 |
| 2017-03-28 | $28.42 | $28.80 | $28.38 | $28.74 | $28.19 | 114,525 |
| 2017-03-27 | $28.22 | $28.58 | $28.01 | $28.52 | $27.98 | 203,041 |
| 2017-03-24 | $28.91 | $28.91 | $28.43 | $28.58 | $28.04 | 56,642 |
| 2017-03-23 | $28.66 | $28.95 | $28.66 | $28.84 | $28.29 | 141,377 |
| 2017-03-22 | $28.62 | $28.89 | $28.44 | $28.70 | $28.16 | 107,978 |
| 2017-03-21 | $29.31 | $29.35 | $28.65 | $28.66 | $28.12 | 142,834 |
| 2017-03-20 | $29.40 | $29.44 | $29.11 | $29.21 | $28.66 | 168,702 |
| 2017-03-17 | $29.39 | $29.46 | $29.19 | $29.37 | $28.81 | 66,067 |
| 2017-03-16 | $29.36 | $29.51 | $29.30 | $29.34 | $28.78 | 84,624 |
| 2017-03-15 | $28.99 | $29.37 | $28.92 | $29.29 | $28.73 | 141,357 |
| 2017-03-14 | $28.99 | $28.99 | $28.70 | $28.90 | $28.35 | 87,128 |
| 2017-03-13 | $29.05 | $29.17 | $29.02 | $29.14 | $28.59 | 112,465 |
| 2017-03-10 | $28.99 | $29.08 | $28.79 | $29.06 | $28.51 | 80,915 |
| 2017-03-09 | $29.01 | $29.05 | $28.57 | $28.70 | $28.16 | 178,418 |
| 2017-03-08 | $28.90 | $29.06 | $28.88 | $28.93 | $28.38 | 106,775 |
| 2017-03-07 | $28.97 | $29.04 | $28.79 | $28.83 | $28.28 | 113,822 |
| 2017-03-06 | $29.00 | $29.04 | $28.87 | $28.97 | $28.42 | 87,290 |
| 2017-03-03 | $29.13 | $29.30 | $29.02 | $29.18 | $28.63 | 79,582 |
| 2017-03-02 | $29.43 | $29.43 | $29.10 | $29.12 | $28.57 | 90,815 |
| 2017-03-01 | $29.17 | $29.53 | $29.17 | $29.38 | $28.82 | 213,178 |
| 2017-02-28 | $28.95 | $29.32 | $28.63 | $28.68 | $28.14 | 197,274 |
| 2017-02-27 | $28.51 | $28.97 | $28.50 | $28.93 | $28.38 | 165,805 |
| 2017-02-24 | $28.29 | $28.53 | $28.27 | $28.51 | $27.97 | 157,198 |
| 2017-02-23 | $29.16 | $29.16 | $28.25 | $28.42 | $27.88 | 160,743 |
| 2017-02-22 | $29.23 | $29.26 | $28.99 | $29.05 | $28.50 | 233,166 |
| 2017-02-21 | $29.00 | $29.32 | $28.92 | $29.26 | $28.70 | 78,532 |
| 2017-02-17 | $29.04 | $29.04 | $28.71 | $28.84 | $28.29 | 127,157 |
| 2017-02-16 | $29.21 | $29.26 | $28.87 | $29.11 | $28.56 | 116,907 |
| 2017-02-15 | $28.85 | $29.20 | $28.85 | $29.16 | $28.61 | 88,734 |
| 2017-02-14 | $28.86 | $29.06 | $28.65 | $28.96 | $28.41 | 111,447 |
| 2017-02-13 | $29.21 | $29.42 | $28.93 | $28.98 | $28.43 | 223,097 |
| 2017-02-10 | $28.81 | $29.02 | $28.65 | $29.01 | $28.46 | 166,729 |
| 2017-02-09 | $28.46 | $28.76 | $28.26 | $28.68 | $28.14 | 140,336 |
| 2017-02-08 | $28.49 | $28.49 | $28.20 | $28.38 | $27.84 | 134,248 |
| 2017-02-07 | $28.64 | $28.73 | $28.38 | $28.55 | $28.01 | 147,697 |
| 2017-02-06 | $28.84 | $28.87 | $28.54 | $28.66 | $28.12 | 110,243 |
| 2017-02-03 | $28.61 | $28.84 | $28.39 | $28.80 | $28.26 | 224,440 |
| 2017-02-02 | $28.63 | $28.63 | $28.30 | $28.36 | $27.82 | 204,419 |
| 2017-02-01 | $28.93 | $29.01 | $28.44 | $28.66 | $28.12 | 165,799 |
| 2017-01-31 | $28.90 | $28.92 | $28.53 | $28.73 | $28.18 | 169,341 |
| 2017-01-30 | $29.13 | $29.13 | $28.56 | $28.88 | $28.33 | 170,653 |
| 2017-01-27 | $29.43 | $29.43 | $29.09 | $29.22 | $28.67 | 223,398 |
| 2017-01-26 | $29.77 | $29.78 | $29.37 | $29.46 | $28.90 | 296,296 |
| 2017-01-25 | $29.31 | $29.65 | $29.29 | $29.60 | $29.04 | 577,654 |
| 2017-01-24 | $28.30 | $29.00 | $28.29 | $28.97 | $28.42 | 585,132 |
| 2017-01-23 | $27.97 | $28.11 | $27.82 | $28.08 | $27.55 | 81,400 |
| 2017-01-20 | $27.93 | $28.04 | $27.88 | $27.96 | $27.43 | 77,029 |
| 2017-01-19 | $28.01 | $28.13 | $27.75 | $27.83 | $27.30 | 50,727 |
| 2017-01-18 | $27.80 | $27.98 | $27.78 | $27.95 | $27.42 | 44,852 |
| 2017-01-17 | $28.23 | $28.23 | $27.74 | $27.81 | $27.28 | 120,450 |
| 2017-01-13 | $27.93 | $28.19 | $27.93 | $28.14 | $27.61 | 77,276 |
| 2017-01-12 | $28.10 | $28.10 | $27.43 | $27.83 | $27.30 | 176,838 |
| 2017-01-11 | $28.08 | $28.10 | $27.87 | $28.10 | $27.57 | 184,227 |
| 2017-01-10 | $27.62 | $27.98 | $27.62 | $27.95 | $27.42 | 288,622 |
| 2017-01-09 | $27.92 | $28.00 | $27.63 | $27.63 | $27.11 | 59,389 |
| 2017-01-06 | $28.29 | $28.29 | $27.90 | $27.94 | $27.41 | 140,098 |
| 2017-01-05 | $28.52 | $28.63 | $28.13 | $28.24 | $27.70 | 89,380 |
| 2017-01-04 | $28.68 | $28.68 | $28.33 | $28.57 | $28.03 | 248,224 |
| 2017-01-03 | $28.15 | $28.50 | $27.92 | $28.16 | $27.63 | 101,388 |
| 2016-12-30 | $28.30 | $28.30 | $27.81 | $27.87 | $27.34 | 837,626 |
| 2016-12-29 | $28.18 | $28.36 | $28.12 | $28.17 | $27.64 | 48,485 |
| 2016-12-28 | $28.73 | $28.75 | $28.15 | $28.20 | $27.66 | 75,426 |
| 2016-12-27 | $28.45 | $28.65 | $28.45 | $28.60 | $28.06 | 86,561 |
| 2016-12-23 | $28.36 | $28.46 | $28.32 | $28.39 | $27.85 | 49,843 |
| 2016-12-22 | $28.70 | $28.70 | $28.29 | $28.34 | $27.80 | 100,811 |
| 2016-12-21 | $28.65 | $28.71 | $28.60 | $28.60 | $28.06 | 210,910 |
| 2016-12-20 | $28.75 | $28.75 | $28.43 | $28.62 | $28.08 | 167,038 |
| 2016-12-19 | $28.50 | $28.50 | $28.16 | $28.37 | $27.83 | 117,126 |
| 2016-12-16 | $28.51 | $28.60 | $28.16 | $28.23 | $27.69 | 113,357 |
| 2016-12-15 | $28.54 | $28.73 | $28.33 | $28.41 | $27.83 | 1,054,361 |
| 2016-12-14 | $28.79 | $28.97 | $28.41 | $28.43 | $27.85 | 109,403 |
| 2016-12-13 | $29.02 | $29.10 | $28.65 | $28.73 | $28.14 | 96,551 |
| 2016-12-12 | $29.17 | $29.20 | $28.77 | $28.87 | $28.28 | 157,436 |
| 2016-12-09 | $29.46 | $29.46 | $28.96 | $29.13 | $28.53 | 178,167 |
| 2016-12-08 | $29.34 | $29.34 | $28.85 | $29.07 | $28.47 | 207,399 |
| 2016-12-07 | $28.38 | $28.89 | $28.36 | $28.85 | $28.26 | 207,583 |
| 2016-12-06 | $28.28 | $28.42 | $28.06 | $28.38 | $27.80 | 120,544 |
| 2016-12-05 | $28.17 | $28.24 | $28.05 | $28.16 | $27.58 | 242,764 |
| 2016-12-02 | $27.92 | $27.96 | $27.79 | $27.85 | $27.28 | 104,786 |
| 2016-12-01 | $27.93 | $28.20 | $27.75 | $27.83 | $27.26 | 224,084 |
| 2016-11-30 | $28.25 | $28.29 | $27.77 | $27.78 | $27.21 | 399,143 |
| 2016-11-29 | $27.99 | $28.10 | $27.86 | $27.93 | $27.36 | 274,079 |
| 2016-11-28 | $28.61 | $28.61 | $27.95 | $27.98 | $27.41 | 232,840 |
| 2016-11-25 | $28.46 | $28.47 | $28.24 | $28.47 | $27.89 | 102,592 |
| 2016-11-23 | $28.04 | $28.24 | $27.91 | $28.23 | $27.65 | 213,482 |
| 2016-11-22 | $28.01 | $28.01 | $27.78 | $27.96 | $27.39 | 270,302 |
| 2016-11-21 | $27.82 | $27.83 | $27.53 | $27.77 | $27.20 | 298,194 |
| 2016-11-18 | $28.12 | $28.12 | $27.48 | $27.54 | $26.98 | 600,549 |
| 2016-11-17 | $27.39 | $27.60 | $27.32 | $27.58 | $27.02 | 303,944 |
| 2016-11-16 | $27.54 | $27.54 | $27.21 | $27.24 | $26.68 | 356,155 |
| 2016-11-15 | $27.70 | $27.70 | $27.27 | $27.56 | $27.00 | 494,267 |
| 2016-11-14 | $27.33 | $27.38 | $26.97 | $27.35 | $26.79 | 718,626 |
| 2016-11-11 | $26.81 | $26.93 | $26.62 | $26.89 | $26.34 | 339,372 |
| 2016-11-10 | $26.58 | $26.86 | $26.34 | $26.72 | $26.17 | 720,918 |
| 2016-11-09 | $24.99 | $26.17 | $24.97 | $26.09 | $25.56 | 901,881 |
| 2016-11-08 | $24.48 | $24.96 | $24.48 | $24.89 | $24.38 | 47,269 |
| 2016-11-07 | $24.75 | $24.76 | $24.52 | $24.63 | $24.13 | 29,679 |
| 2016-11-04 | $24.11 | $24.54 | $24.11 | $24.30 | $23.81 | 63,392 |
| 2016-11-03 | $24.18 | $24.18 | $23.97 | $23.98 | $23.49 | 23,197 |
| 2016-11-02 | $24.43 | $24.45 | $24.12 | $24.20 | $23.70 | 52,815 |
| 2016-11-01 | $24.64 | $24.72 | $24.24 | $24.42 | $23.92 | 27,793 |
| 2016-10-31 | $24.50 | $24.67 | $24.46 | $24.65 | $24.15 | 11,717 |
| 2016-10-28 | $24.28 | $24.67 | $24.28 | $24.45 | $23.95 | 13,295 |
| 2016-10-27 | $24.47 | $24.47 | $24.23 | $24.23 | $23.73 | 9,577 |
| 2016-10-26 | $24.30 | $24.48 | $24.30 | $24.35 | $23.85 | 6,986 |
| 2016-10-25 | $24.93 | $24.93 | $24.42 | $24.42 | $23.92 | 45,883 |
| 2016-10-24 | $25.09 | $25.17 | $24.99 | $25.04 | $24.53 | 9,903 |
| 2016-10-21 | $24.69 | $25.01 | $24.69 | $24.99 | $24.48 | 19,978 |
| 2016-10-20 | $25.18 | $25.18 | $24.80 | $24.95 | $24.44 | 8,352 |
| 2016-10-19 | $25.01 | $25.22 | $25.01 | $25.15 | $24.64 | 23,799 |
| 2016-10-18 | $25.60 | $25.60 | $25.23 | $25.23 | $24.71 | 12,117 |
| 2016-10-17 | $25.24 | $25.33 | $25.19 | $25.29 | $24.77 | 8,511 |
| 2016-10-14 | $25.47 | $25.55 | $25.32 | $25.32 | $24.80 | 15,331 |
| 2016-10-13 | $25.13 | $25.32 | $25.13 | $25.23 | $24.71 | 7,224 |
| 2016-10-12 | $25.31 | $25.46 | $25.22 | $25.40 | $24.88 | 7,089 |
| 2016-10-11 | $25.57 | $25.57 | $25.12 | $25.22 | $24.70 | 38,653 |
| 2016-10-10 | $25.98 | $25.98 | $25.39 | $25.79 | $25.26 | 16,084 |
| 2016-10-07 | $26.25 | $26.25 | $25.61 | $25.61 | $25.09 | 126,867 |
| 2016-10-06 | $25.76 | $26.15 | $25.76 | $26.14 | $25.60 | 23,665 |
| 2016-10-05 | $25.62 | $25.85 | $25.62 | $25.76 | $25.23 | 213,865 |
| 2016-10-04 | $25.79 | $25.79 | $25.45 | $25.51 | $24.99 | 32,778 |
| 2016-10-03 | $25.81 | $25.81 | $25.56 | $25.61 | $25.09 | 12,325 |
| 2016-09-30 | $25.84 | $25.95 | $25.72 | $25.92 | $25.39 | 6,864 |
| 2016-09-29 | $25.95 | $25.96 | $25.72 | $25.77 | $25.24 | 11,515 |
| 2016-09-28 | $25.81 | $26.06 | $25.81 | $26.06 | $25.52 | 19,397 |
| 2016-09-27 | $25.62 | $25.80 | $25.53 | $25.77 | $25.24 | 15,685 |
| 2016-09-26 | $25.61 | $25.77 | $25.61 | $25.63 | $25.11 | 28,710 |
| 2016-09-23 | $25.88 | $25.93 | $25.70 | $25.72 | $25.19 | 24,617 |
| 2016-09-22 | $25.61 | $25.87 | $25.61 | $25.84 | $25.31 | 11,131 |
| 2016-09-21 | $25.13 | $25.44 | $25.04 | $25.42 | $24.90 | 20,313 |
| 2016-09-20 | $25.26 | $25.26 | $24.98 | $25.02 | $24.51 | 63,664 |
| 2016-09-19 | $25.04 | $25.31 | $25.04 | $25.16 | $24.64 | 41,938 |
| 2016-09-16 | $25.08 | $25.08 | $24.89 | $24.94 | $24.43 | 79,499 |
| 2016-09-15 | $24.85 | $25.19 | $24.85 | $25.19 | $24.67 | 21,137 |
| 2016-09-14 | $25.00 | $25.00 | $24.90 | $24.91 | $24.40 | 17,398 |
| 2016-09-13 | $25.33 | $25.33 | $24.94 | $25.03 | $24.52 | 77,846 |
| 2016-09-12 | $24.94 | $25.46 | $24.90 | $25.44 | $24.92 | 73,140 |
| 2016-09-09 | $26.05 | $26.05 | $25.08 | $25.15 | $24.64 | 50,793 |
| 2016-09-08 | $26.25 | $26.37 | $26.22 | $26.25 | $25.71 | 49,347 |
| 2016-09-07 | $26.26 | $26.34 | $26.14 | $26.30 | $25.76 | 185,116 |
| 2016-09-06 | $26.47 | $26.52 | $26.14 | $26.24 | $25.70 | 487,827 |
| 2016-09-02 | $26.29 | $26.46 | $26.28 | $26.39 | $25.85 | 47,890 |
| 2016-09-01 | $26.38 | $26.38 | $25.97 | $26.17 | $25.63 | 17,166 |
| 2016-08-31 | $26.65 | $26.65 | $26.11 | $26.23 | $25.69 | 7,806 |
| 2016-08-30 | $26.78 | $26.78 | $26.58 | $26.67 | $26.12 | 9,242 |
| 2016-08-29 | $26.60 | $26.76 | $26.60 | $26.65 | $26.10 | 7,329 |
| 2016-08-26 | $26.85 | $26.85 | $26.39 | $26.53 | $25.99 | 18,850 |
| 2016-08-25 | $26.73 | $26.77 | $26.72 | $26.73 | $26.18 | 3,174 |
| 2016-08-24 | $26.92 | $26.92 | $26.69 | $26.76 | $26.21 | 8,045 |
| 2016-08-23 | $26.90 | $27.04 | $26.90 | $26.94 | $26.39 | 13,860 |
| 2016-08-22 | $26.41 | $26.67 | $26.41 | $26.67 | $26.12 | 10,138 |
| 2016-08-19 | $26.51 | $26.55 | $26.35 | $26.48 | $25.94 | 10,705 |
| 2016-08-18 | $26.41 | $26.57 | $26.41 | $26.55 | $26.00 | 4,113 |
| 2016-08-17 | $26.70 | $26.70 | $26.43 | $26.43 | $25.89 | 6,894 |
| 2016-08-16 | $26.88 | $27.31 | $26.74 | $26.77 | $26.22 | 19,342 |
| 2016-08-15 | $26.88 | $27.09 | $26.88 | $26.99 | $26.43 | 8,069 |
| 2016-08-12 | $26.84 | $26.91 | $26.71 | $26.73 | $26.18 | 7,263 |
| 2016-08-11 | $26.91 | $26.98 | $26.89 | $26.90 | $26.35 | 5,109 |
| 2016-08-10 | $26.79 | $26.89 | $26.75 | $26.83 | $26.28 | 5,575 |
| 2016-08-09 | $26.87 | $27.05 | $26.83 | $26.84 | $26.29 | 7,976 |
| 2016-08-08 | $27.17 | $27.17 | $26.99 | $27.02 | $26.47 | 95,663 |
| 2016-08-05 | $26.91 | $27.16 | $26.91 | $27.11 | $26.55 | 91,354 |
| 2016-08-04 | $26.85 | $26.85 | $26.56 | $26.70 | $26.15 | 7,039 |
| 2016-08-03 | $26.84 | $26.95 | $26.84 | $26.94 | $26.39 | 6,591 |
| 2016-08-02 | $27.00 | $27.00 | $26.73 | $26.79 | $26.24 | 7,297 |
| 2016-08-01 | $27.22 | $27.22 | $26.81 | $27.04 | $26.49 | 11,617 |
| 2016-07-29 | $27.13 | $27.30 | $27.13 | $27.22 | $26.66 | 8,923 |
| 2016-07-28 | $27.27 | $27.49 | $27.27 | $27.43 | $26.87 | 12,418 |
| 2016-07-27 | $27.49 | $27.49 | $27.28 | $27.37 | $26.81 | 8,970 |
| 2016-07-26 | $27.32 | $27.36 | $27.23 | $27.36 | $26.80 | 4,866 |
| 2016-07-25 | $27.24 | $27.30 | $27.16 | $27.24 | $26.68 | 7,043 |
| 2016-07-22 | $27.04 | $27.27 | $27.04 | $27.25 | $26.69 | 6,585 |
| 2016-07-21 | $27.29 | $27.29 | $27.01 | $27.09 | $26.53 | 6,072 |
| 2016-07-20 | $27.12 | $27.41 | $27.06 | $27.35 | $26.79 | 21,978 |
| 2016-07-19 | $27.41 | $27.41 | $27.14 | $27.18 | $26.62 | 5,876 |
| 2016-07-18 | $27.30 | $27.48 | $27.30 | $27.47 | $26.91 | 20,592 |
| 2016-07-15 | $27.27 | $27.29 | $27.14 | $27.24 | $26.68 | 4,131 |
| 2016-07-14 | $27.43 | $27.43 | $27.13 | $27.18 | $26.63 | 10,373 |
| 2016-07-13 | $27.16 | $27.26 | $27.12 | $27.21 | $26.65 | 10,882 |
| 2016-07-12 | $27.22 | $27.59 | $27.15 | $27.23 | $26.67 | 11,724 |
| 2016-07-11 | $26.94 | $27.25 | $26.68 | $27.13 | $26.58 | 19,054 |
| 2016-07-08 | $26.50 | $26.87 | $26.50 | $26.82 | $26.27 | 10,099 |
| 2016-07-07 | $26.19 | $26.32 | $26.07 | $26.25 | $25.72 | 27,206 |
| 2016-07-06 | $25.73 | $26.17 | $25.73 | $26.11 | $25.58 | 49,086 |
| 2016-07-05 | $25.86 | $25.86 | $25.60 | $25.75 | $25.22 | 16,827 |
| 2016-07-01 | $25.93 | $26.25 | $25.93 | $26.05 | $25.52 | 51,355 |
| 2016-06-30 | $25.44 | $25.94 | $25.44 | $25.94 | $25.41 | 79,233 |
| 2016-06-29 | $25.22 | $25.40 | $25.19 | $25.37 | $24.85 | 22,574 |
| 2016-06-28 | $24.84 | $24.96 | $24.73 | $24.91 | $24.40 | 9,515 |
| 2016-06-27 | $25.10 | $25.10 | $24.32 | $24.53 | $24.03 | 16,512 |
| 2016-06-24 | $25.24 | $25.63 | $25.20 | $25.29 | $24.77 | 11,149 |
| 2016-06-23 | $26.01 | $26.12 | $26.00 | $26.10 | $25.56 | 3,429 |
| 2016-06-22 | $25.68 | $25.96 | $25.68 | $25.68 | $25.15 | 4,926 |
| 2016-06-21 | $25.96 | $25.96 | $25.69 | $25.76 | $25.23 | 19,603 |
| 2016-06-20 | $25.69 | $25.95 | $25.69 | $25.86 | $25.33 | 4,794 |
| 2016-06-17 | $25.43 | $25.55 | $25.27 | $25.48 | $24.95 | 4,453 |
| 2016-06-16 | $25.19 | $25.44 | $25.04 | $25.40 | $24.84 | 48,376 |
| 2016-06-15 | $25.36 | $25.60 | $25.36 | $25.48 | $24.91 | 8,389 |
| 2016-06-14 | $25.30 | $25.32 | $25.19 | $25.27 | $24.71 | 20,804 |
| 2016-06-13 | $25.72 | $25.79 | $25.40 | $25.40 | $24.84 | 12,358 |
| 2016-06-10 | $25.93 | $25.98 | $25.74 | $25.74 | $25.17 | 16,591 |
| 2016-06-09 | $26.12 | $26.30 | $26.10 | $26.26 | $25.68 | 10,419 |
| 2016-06-08 | $26.32 | $26.44 | $26.24 | $26.42 | $25.83 | 28,040 |
| 2016-06-07 | $26.13 | $26.34 | $26.07 | $26.23 | $25.65 | 12,006 |
| 2016-06-06 | $26.13 | $26.14 | $25.92 | $26.04 | $25.46 | 18,875 |
| 2016-06-03 | $25.76 | $25.94 | $25.76 | $25.92 | $25.35 | 5,449 |
| 2016-06-02 | $26.26 | $26.26 | $25.91 | $26.07 | $25.49 | 7,426 |
| 2016-06-01 | $25.96 | $26.21 | $25.86 | $26.19 | $25.61 | 13,166 |
| 2016-05-31 | $26.30 | $26.30 | $26.05 | $26.12 | $25.54 | 16,206 |
| 2016-05-27 | $26.03 | $26.20 | $26.03 | $26.14 | $25.56 | 98,395 |
| 2016-05-26 | $26.10 | $26.14 | $26.01 | $26.07 | $25.49 | 93,294 |
| 2016-05-25 | $26.08 | $26.25 | $26.08 | $26.15 | $25.57 | 92,185 |
| 2016-05-24 | $25.63 | $26.02 | $25.53 | $25.98 | $25.40 | 26,054 |
| 2016-05-23 | $25.45 | $25.49 | $25.33 | $25.45 | $24.89 | 26,231 |
| 2016-05-20 | $25.31 | $25.42 | $25.23 | $25.39 | $24.83 | 7,587 |
| 2016-05-19 | $25.00 | $25.00 | $24.80 | $24.97 | $24.42 | 5,832 |
| 2016-05-18 | $25.10 | $25.36 | $25.00 | $25.01 | $24.46 | 4,238 |
| 2016-05-17 | $25.32 | $25.44 | $25.06 | $25.19 | $24.63 | 32,473 |
| 2016-05-16 | $25.28 | $25.44 | $25.28 | $25.40 | $24.83 | 1,811 |
| 2016-05-13 | $25.22 | $25.26 | $25.02 | $25.07 | $24.51 | 18,094 |
| 2016-05-12 | $25.34 | $25.49 | $25.25 | $25.34 | $24.78 | 8,378 |
| 2016-05-11 | $25.63 | $25.63 | $25.32 | $25.32 | $24.76 | 25,137 |
| 2016-05-10 | $25.38 | $25.54 | $25.34 | $25.54 | $24.97 | 6,640 |
| 2016-05-09 | $25.36 | $25.36 | $25.10 | $25.27 | $24.71 | 13,615 |
| 2016-05-06 | $24.97 | $25.25 | $24.83 | $25.25 | $24.69 | 7,072 |
| 2016-05-05 | $25.12 | $25.21 | $25.01 | $25.03 | $24.47 | 8,672 |
| 2016-05-04 | $25.09 | $25.15 | $24.77 | $24.96 | $24.41 | 8,524 |
| 2016-05-03 | $25.01 | $25.14 | $24.93 | $25.05 | $24.49 | 10,086 |
| 2016-05-02 | $25.45 | $25.45 | $25.06 | $25.44 | $24.88 | 17,632 |
| 2016-04-29 | $25.00 | $25.06 | $24.92 | $25.06 | $24.50 | 4,820 |
| 2016-04-28 | $25.80 | $25.83 | $25.28 | $25.33 | $24.77 | 5,685 |
| 2016-04-27 | $25.79 | $25.93 | $25.61 | $25.93 | $25.35 | 19,467 |
| 2016-04-26 | $25.42 | $25.70 | $25.42 | $25.68 | $25.11 | 8,710 |
| 2016-04-25 | $25.63 | $25.78 | $25.36 | $25.45 | $24.89 | 8,255 |
| 2016-04-22 | $25.63 | $25.76 | $25.60 | $25.71 | $25.14 | 4,371 |
| 2016-04-21 | $25.74 | $25.76 | $25.51 | $25.51 | $24.94 | 35,593 |
| 2016-04-20 | $25.57 | $25.78 | $25.57 | $25.68 | $25.11 | 6,695 |
| 2016-04-19 | $25.70 | $25.77 | $25.52 | $25.58 | $25.01 | 7,822 |
| 2016-04-18 | $25.28 | $25.63 | $25.28 | $25.62 | $25.05 | 5,179 |
| 2016-04-15 | $25.33 | $25.49 | $25.33 | $25.47 | $24.90 | 5,185 |
| 2016-04-14 | $25.41 | $25.41 | $25.36 | $25.39 | $24.83 | 2,089 |
| 2016-04-13 | $25.19 | $25.52 | $25.19 | $25.52 | $24.95 | 6,427 |
| 2016-04-12 | $24.95 | $25.10 | $24.88 | $25.04 | $24.49 | 4,643 |
| 2016-04-11 | $25.02 | $25.17 | $24.87 | $24.87 | $24.32 | 5,167 |
| 2016-04-08 | $24.88 | $25.09 | $24.85 | $24.85 | $24.30 | 2,737 |
| 2016-04-07 | $24.88 | $24.91 | $24.61 | $24.68 | $24.13 | 7,565 |
| 2016-04-06 | $24.66 | $25.01 | $24.61 | $25.01 | $24.46 | 18,307 |
| 2016-04-05 | $24.60 | $24.78 | $24.60 | $24.67 | $24.12 | 21,130 |
| 2016-04-04 | $25.22 | $25.22 | $24.80 | $24.81 | $24.26 | 13,306 |
| 2016-04-01 | $24.77 | $25.14 | $24.70 | $25.13 | $24.57 | 11,551 |
| 2016-03-31 | $24.81 | $25.02 | $24.81 | $24.95 | $24.40 | 11,881 |
| 2016-03-30 | $25.02 | $25.02 | $24.70 | $24.85 | $24.30 | 8,276 |
| 2016-03-29 | $24.35 | $24.88 | $24.35 | $24.88 | $24.33 | 12,796 |
| 2016-03-28 | $24.35 | $24.43 | $24.20 | $24.36 | $23.82 | 5,103 |
| 2016-03-24 | $24.09 | $24.30 | $24.09 | $24.27 | $23.73 | 11,030 |
| 2016-03-23 | $24.41 | $24.41 | $24.20 | $24.22 | $23.68 | 7,752 |
| 2016-03-22 | $24.25 | $24.65 | $24.25 | $24.57 | $24.03 | 25,914 |
| 2016-03-21 | $24.35 | $24.48 | $24.35 | $24.42 | $23.88 | 26,913 |
| 2016-03-18 | $24.52 | $24.56 | $24.43 | $24.55 | $24.01 | 8,620 |
| 2016-03-17 | $23.81 | $24.33 | $23.81 | $24.32 | $23.78 | 8,392 |
| 2016-03-16 | $23.46 | $23.78 | $23.44 | $23.76 | $23.23 | 5,676 |
| 2016-03-15 | $23.45 | $23.49 | $23.34 | $23.45 | $22.93 | 5,655 |
| 2016-03-14 | $23.67 | $23.68 | $23.56 | $23.68 | $23.15 | 6,420 |
| 2016-03-11 | $23.54 | $23.72 | $23.50 | $23.72 | $23.19 | 39,881 |
| 2016-03-10 | $23.25 | $23.26 | $23.06 | $23.20 | $22.69 | 1,950 |
| 2016-03-09 | $23.28 | $23.38 | $23.21 | $23.26 | $22.74 | 3,973 |
| 2016-03-08 | $23.40 | $23.49 | $23.27 | $23.27 | $22.75 | 9,851 |
| 2016-03-07 | $23.21 | $23.58 | $23.21 | $23.51 | $22.99 | 6,862 |
| 2016-03-04 | $23.11 | $23.56 | $23.11 | $23.32 | $22.80 | 13,240 |
| 2016-03-03 | $23.01 | $23.12 | $22.90 | $23.08 | $22.57 | 3,104 |
| 2016-03-02 | $22.70 | $22.88 | $22.70 | $22.88 | $22.37 | 1,777 |
| 2016-03-01 | $22.44 | $22.82 | $22.34 | $22.80 | $22.29 | 8,209 |
| 2016-02-29 | $22.49 | $22.57 | $22.31 | $22.31 | $21.82 | 5,277 |
| 2016-02-26 | $22.39 | $22.44 | $22.35 | $22.44 | $21.94 | 6,565 |
| 2016-02-25 | $22.12 | $22.28 | $22.00 | $22.28 | $21.79 | 9,253 |
| 2016-02-24 | $21.77 | $22.06 | $21.77 | $22.06 | $21.57 | 1,783 |
| 2016-02-23 | $21.75 | $21.89 | $21.74 | $21.81 | $21.33 | 3,019 |
| 2016-02-22 | $21.78 | $21.86 | $21.77 | $21.80 | $21.32 | 27,259 |
| 2016-02-19 | $21.27 | $21.41 | $21.27 | $21.41 | $20.94 | 3,183 |
| 2016-02-18 | $21.60 | $21.64 | $21.32 | $21.33 | $20.86 | 9,987 |
| 2016-02-17 | $21.03 | $21.47 | $21.03 | $21.46 | $20.98 | 5,939 |
| 2016-02-16 | $20.79 | $20.99 | $20.64 | $20.99 | $20.52 | 7,166 |
| 2016-02-12 | $20.31 | $20.51 | $20.25 | $20.50 | $20.05 | 6,002 |
| 2016-02-11 | $19.97 | $20.26 | $19.92 | $20.01 | $19.57 | 39,448 |
| 2016-02-10 | $20.26 | $20.60 | $20.26 | $20.41 | $19.96 | 6,881 |
| 2016-02-09 | $19.80 | $20.36 | $19.74 | $20.19 | $19.74 | 10,391 |
| 2016-02-08 | $20.55 | $20.64 | $19.79 | $20.03 | $19.59 | 59,775 |
| 2016-02-05 | $21.23 | $21.38 | $20.81 | $20.81 | $20.35 | 13,326 |
| 2016-02-04 | $21.61 | $21.61 | $21.29 | $21.40 | $20.93 | 5,206 |
| 2016-02-03 | $20.95 | $21.12 | $20.77 | $21.12 | $20.65 | 8,895 |
| 2016-02-02 | $21.66 | $21.66 | $21.31 | $21.34 | $20.87 | 6,545 |
| 2016-02-01 | $21.80 | $21.89 | $21.66 | $21.85 | $21.37 | 5,190 |
| 2016-01-29 | $21.46 | $22.00 | $21.43 | $22.00 | $21.52 | 11,958 |
| 2016-01-28 | $21.33 | $21.34 | $21.10 | $21.18 | $20.71 | 4,939 |
| 2016-01-27 | $21.23 | $21.43 | $21.11 | $21.26 | $20.79 | 4,543 |
| 2016-01-26 | $21.10 | $21.33 | $21.08 | $21.33 | $20.86 | 6,300 |
| 2016-01-25 | $21.26 | $21.26 | $20.83 | $20.83 | $20.37 | 6,774 |
| 2016-01-22 | $21.21 | $21.30 | $21.13 | $21.28 | $20.81 | 23,468 |
| 2016-01-21 | $20.64 | $21.04 | $20.61 | $20.77 | $20.31 | 37,361 |
| 2016-01-20 | $20.46 | $20.87 | $19.98 | $20.65 | $20.19 | 28,108 |
| 2016-01-19 | $21.38 | $21.38 | $20.72 | $20.84 | $20.38 | 62,085 |
| 2016-01-15 | $20.80 | $21.11 | $20.71 | $21.07 | $20.60 | 48,155 |
| 2016-01-14 | $21.20 | $21.47 | $20.97 | $21.34 | $20.87 | 13,710 |
| 2016-01-13 | $21.92 | $22.00 | $21.09 | $21.12 | $20.65 | 27,394 |
| 2016-01-12 | $21.81 | $21.84 | $21.54 | $21.84 | $21.36 | 6,148 |
| 2016-01-11 | $21.71 | $22.03 | $21.48 | $21.65 | $21.17 | 21,034 |
| 2016-01-08 | $22.30 | $22.30 | $21.73 | $21.74 | $21.26 | 17,731 |
| 2016-01-07 | $22.39 | $22.49 | $22.05 | $22.19 | $21.70 | 39,847 |
| 2016-01-06 | $23.03 | $23.03 | $22.69 | $22.81 | $22.30 | 75,054 |
| 2016-01-05 | $23.44 | $23.44 | $23.13 | $23.22 | $22.70 | 10,572 |
| 2016-01-04 | $23.44 | $23.52 | $23.07 | $23.25 | $22.73 | 39,138 |
| 2015-12-31 | $23.80 | $24.02 | $23.76 | $23.80 | $23.27 | 31,074 |
| 2015-12-30 | $24.20 | $24.20 | $23.99 | $23.99 | $23.46 | 3,141 |
| 2015-12-29 | $24.00 | $24.30 | $24.00 | $24.21 | $23.67 | 21,680 |
| 2015-12-28 | $24.20 | $24.20 | $23.86 | $24.00 | $23.47 | 7,938 |
| 2015-12-24 | $24.10 | $24.26 | $24.10 | $24.16 | $23.62 | 5,763 |
| 2015-12-23 | $24.15 | $24.17 | $24.09 | $24.15 | $23.61 | 3,559 |
| 2015-12-22 | $23.72 | $23.88 | $23.54 | $23.82 | $23.29 | 13,695 |
| 2015-12-21 | $23.60 | $23.62 | $23.51 | $23.53 | $23.01 | 20,607 |
| 2015-12-18 | $23.90 | $23.90 | $23.47 | $23.48 | $22.96 | 14,473 |
| 2015-12-17 | $24.57 | $24.57 | $23.83 | $23.86 | $23.31 | 9,217 |
| 2015-12-16 | $24.12 | $24.33 | $24.00 | $24.33 | $23.78 | 7,268 |
| 2015-12-15 | $23.75 | $24.08 | $23.75 | $23.96 | $23.41 | 6,547 |
| 2015-12-14 | $23.80 | $23.92 | $23.50 | $23.72 | $23.18 | 10,630 |
| 2015-12-11 | $24.08 | $24.11 | $23.79 | $23.85 | $23.31 | 12,491 |
| 2015-12-10 | $24.13 | $24.39 | $23.97 | $24.17 | $23.62 | 65,352 |
| 2015-12-09 | $24.53 | $24.83 | $24.12 | $24.18 | $23.63 | 12,399 |
| 2015-12-08 | $24.71 | $24.73 | $24.54 | $24.68 | $24.12 | 3,302 |
| 2015-12-07 | $25.07 | $25.07 | $24.79 | $24.80 | $24.24 | 47,049 |
| 2015-12-04 | $25.00 | $25.24 | $25.00 | $25.24 | $24.67 | 127,246 |
| 2015-12-03 | $25.32 | $25.32 | $24.81 | $24.87 | $24.30 | 37,109 |
| 2015-12-02 | $25.50 | $25.55 | $25.22 | $25.27 | $24.70 | 93,054 |
| 2015-12-01 | $25.50 | $25.50 | $25.22 | $25.50 | $24.92 | 31,710 |
| 2015-11-30 | $25.59 | $25.59 | $25.20 | $25.24 | $24.67 | 11,313 |
| 2015-11-27 | $25.30 | $25.50 | $25.30 | $25.46 | $24.88 | 2,596 |
| 2015-11-25 | $25.50 | $25.50 | $25.30 | $25.35 | $24.77 | 12,192 |
| 2015-11-24 | $24.87 | $25.33 | $24.87 | $25.26 | $24.68 | 10,922 |
| 2015-11-23 | $24.71 | $25.06 | $24.71 | $24.96 | $24.39 | 22,860 |
| 2015-11-20 | $24.85 | $24.85 | $24.70 | $24.79 | $24.22 | 5,275 |
| 2015-11-19 | $24.81 | $24.81 | $24.62 | $24.70 | $24.14 | 11,189 |
| 2015-11-18 | $24.23 | $24.69 | $24.23 | $24.67 | $24.11 | 11,740 |
| 2015-11-17 | $24.34 | $24.34 | $24.11 | $24.21 | $23.66 | 24,891 |
| 2015-11-16 | $23.83 | $24.19 | $23.83 | $24.19 | $23.64 | 11,730 |
| 2015-11-13 | $23.99 | $24.12 | $23.86 | $23.86 | $23.31 | 129,180 |
| 2015-11-12 | $24.49 | $24.49 | $24.00 | $24.00 | $23.45 | 11,781 |
| 2015-11-11 | $24.35 | $24.62 | $24.32 | $24.54 | $23.98 | 42,348 |
| 2015-11-10 | $24.26 | $24.39 | $24.11 | $24.35 | $23.80 | 41,611 |
| 2015-11-09 | $23.90 | $24.20 | $23.90 | $24.15 | $23.60 | 9,863 |
| 2015-11-06 | $24.28 | $24.50 | $24.28 | $24.45 | $23.89 | 6,071 |
| 2015-11-05 | $24.28 | $24.50 | $24.16 | $24.50 | $23.94 | 1,663 |
| 2015-11-04 | $24.19 | $24.26 | $24.10 | $24.26 | $23.71 | 2,240 |
| 2015-11-03 | $24.10 | $24.28 | $23.93 | $24.17 | $23.62 | 8,458 |
| 2015-11-02 | $24.11 | $24.41 | $24.07 | $24.35 | $23.80 | 8,196 |
| 2015-10-30 | $23.95 | $24.21 | $23.95 | $24.12 | $23.57 | 10,773 |
| 2015-10-29 | $24.13 | $24.13 | $23.66 | $23.82 | $23.28 | 17,353 |
| 2015-10-28 | $23.83 | $24.24 | $23.68 | $24.15 | $23.60 | 7,288 |
| 2015-10-27 | $23.90 | $23.98 | $23.59 | $23.69 | $23.15 | 14,143 |
| 2015-10-26 | $24.26 | $24.26 | $23.95 | $24.08 | $23.53 | 5,465 |
| 2015-10-23 | $24.20 | $24.31 | $24.02 | $24.27 | $23.72 | 5,076 |
| 2015-10-22 | $23.65 | $24.07 | $23.61 | $24.02 | $23.47 | 6,703 |
| 2015-10-21 | $23.96 | $23.96 | $23.44 | $23.63 | $23.09 | 7,796 |
| 2015-10-20 | $23.72 | $24.00 | $23.72 | $23.83 | $23.29 | 10,369 |
| 2015-10-19 | $23.68 | $23.87 | $23.67 | $23.77 | $23.23 | 12,123 |
| 2015-10-16 | $23.65 | $23.71 | $23.55 | $23.70 | $23.16 | 54,172 |
| 2015-10-15 | $23.46 | $23.75 | $23.33 | $23.75 | $23.21 | 9,519 |
| 2015-10-14 | $23.84 | $23.84 | $23.35 | $23.35 | $22.82 | 4,898 |
| 2015-10-13 | $24.23 | $24.23 | $23.74 | $23.74 | $23.20 | 10,298 |
| 2015-10-12 | $24.43 | $24.43 | $24.04 | $24.12 | $23.57 | 9,121 |
| 2015-10-09 | $24.25 | $24.33 | $24.20 | $24.30 | $23.74 | 32,732 |
| 2015-10-08 | $23.94 | $24.23 | $23.88 | $24.23 | $23.68 | 9,699 |
| 2015-10-07 | $23.67 | $23.89 | $23.50 | $23.88 | $23.34 | 51,754 |
| 2015-10-06 | $23.70 | $23.76 | $23.36 | $23.40 | $22.87 | 9,340 |
| 2015-10-05 | $22.98 | $23.68 | $22.98 | $23.65 | $23.11 | 12,955 |
| 2015-10-02 | $22.51 | $23.00 | $22.41 | $22.98 | $22.46 | 10,524 |
| 2015-10-01 | $22.56 | $22.77 | $22.40 | $22.77 | $22.25 | 10,583 |
| 2015-09-30 | $22.20 | $22.48 | $22.20 | $22.47 | $21.96 | 3,280 |
| 2015-09-29 | $22.58 | $22.58 | $21.87 | $22.00 | $21.50 | 14,309 |
| 2015-09-28 | $23.16 | $23.16 | $22.48 | $22.52 | $22.01 | 16,245 |
| 2015-09-25 | $23.60 | $23.60 | $23.21 | $23.26 | $22.73 | 5,598 |
| 2015-09-24 | $23.39 | $23.40 | $23.12 | $23.40 | $22.86 | 4,503 |
| 2015-09-23 | $23.87 | $23.87 | $23.51 | $23.60 | $23.06 | 11,438 |
| 2015-09-22 | $24.15 | $24.15 | $23.53 | $23.67 | $23.13 | 14,775 |
| 2015-09-21 | $24.47 | $24.52 | $24.13 | $24.16 | $23.61 | 13,565 |
| 2015-09-18 | $24.69 | $24.69 | $24.21 | $24.21 | $23.66 | 17,420 |
| 2015-09-17 | $24.70 | $25.07 | $24.70 | $24.72 | $24.16 | 49,220 |
| 2015-09-16 | $24.55 | $24.73 | $24.55 | $24.69 | $24.12 | 8,151 |
| 2015-09-15 | $24.38 | $24.65 | $24.38 | $24.60 | $24.04 | 12,766 |
| 2015-09-14 | $24.40 | $24.44 | $24.32 | $24.38 | $23.82 | 10,879 |
| 2015-09-11 | $24.19 | $24.33 | $24.16 | $24.30 | $23.75 | 11,070 |
| 2015-09-10 | $24.05 | $24.31 | $24.05 | $24.20 | $23.65 | 14,980 |
| 2015-09-09 | $24.81 | $24.81 | $24.24 | $24.24 | $23.68 | 62,070 |
| 2015-09-08 | $24.12 | $24.44 | $24.12 | $24.44 | $23.88 | 10,919 |
Invesco Dynamic Building & Construction ETF (PKB) News Headlines
Recent Invesco Dynamic Building & Construction ETF (PKB) News
Similar Companies to Invesco Dynamic Building & Construction ETF (PKB) 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 | -- | -- | -- |