Global X Funds Global X Internet of Things ETF (SNSR) Exchange: NASDAQ
Data as of Oct. 6, 2025
$38.84 ($0.00) 0.01%
Global X Funds Global X Internet of Things ETF - Daily Information
Click for more stock information on Global X Funds Global X Internet of Things ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 6, 2025 |
| Open | $39.18 |
| Previous Close | $38.84 |
| High | $39.18 |
| Low | $38.74 |
| Adjusted Open | $39.18 |
| Previous Adjusted Close | $38.84 |
| Adjusted High | $39.18 |
| Adjusted Low | $38.74 |
About Global X Funds Global X Internet of Things ETF (SNSR)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Underlying Index is designed to provide exposure to exchange-listed companies in developed markets that facilitate the Internet of Things industry, including companies involved in wearable technology, home automation, connected automotive technology, sensors, networking infrastructure/software, smart metering and energy control devices (collectively, "Internet of Things Companies"), as defined by Indxx, LLC, the provider of the Underlying Index ("Index Provider"). The Internet of Things refers to the network of physical objects (such as electronic devices, wearables, connected vehicles, infrastructure, equipment, smart home appliances, buildings) that are connected to the internet. Such objects often utilize embedded semiconductors, sensors, and software to collect, analyze, receive, and transfer data via networks enabled by technologies such as WiFi, 4G and 5G telecommunications infrastructure, and fiber optics.The eligible universe of the Underlying Index includes among the most liquid and investable companies in accordance with the standard market capitalization and liquidity criteria associated with developed markets, as defined by the Index Provider. As of January 31, 2020, companies must have a minimum market capitalization of $300 million and a minimum average daily turnover for the last 6 months greater than or equal to $2 million in order to be eligible for inclusion in the Underlying Index. As of January 31, 2020, components from the following countries were eligible for inclusion in the Underlying Index: Australia, Austria, Belgium, Canada, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, Netherlands, New Zealand, Norway, Portugal, Singapore, South Korea, Spain, Sweden, Switzerland, Taiwan, the United Kingdom and the United States. From the eligible universe, the Index Provider identifies Internet of Things Companies by applying a proprietary analysis that consists of two primary components: theme identification and company analysis. As part of the theme identification process, the Index Provider analyzes industry reports, investment research and consumer data related to the Internet of Things industry in order to establish the themes that are expected to provide the most exposure to the growth of the Internet of Things industry. As of January 31, 2020, the Index Provider has identified the following four Internet of Things themes: (1) Consumer Internet of Things Technology, (2) Equipment, Vehicle, and Infrastructure/Building Technology, (3) Semiconductors and Sensors and (4) Networking Infrastructure/Software (collectively, "Internet of Things Themes"). In order to be included in the Underlying Index, a company must be identified as having significant exposure to these Internet of Things Themes, as determined by the Index Provider. In the second step of the process, companies are analyzed based on two primary criteria: revenue exposure and primary business operations. A company is deemed to have significant exposure to the Internet of Things Themes if (i) according to a public filing, it derives a significant portion of its revenue from the Internet of Things Themes, or (ii) it has stated its primary business to be in products and services focused on the Internet of Things Themes, as determined by the Index Provider. In addition, companies with more diversified revenue streams may also be included in the Underlying Index if they meet the following criteria: (1) identified as being critical to the Internet of Things ecosystem due to scale in certain Internet of Things technologies and services, (2) have a distinct business unit focused on Internet of Things products and services, and (3) have a core competency that is expected to benefit from increased adoption of Internet of Things, as determined by the Index Provider. Companies that meet these criteria are eligible for inclusion in the Underlying Index with a weighting cap of 2%. Accordingly, the Fund assets will be concentrated (that is, it will hold 25% or more of its total assets) in companies that provide products and services that provide exposure to Internet of Things Themes.The Underlying Index is weighted according to a modified capitalization weighting methodology and is reconstituted and rebalanced annually. At the annual rebalance, a capping methodology is applied to reduce concentration in individual securities and increase diversification of the Underlying Index. The Underlying Index may include large-, mid- or small-capitalization companies, and components primarily include industrials and information technology companies. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of January 31, 2020, the Underlying Index was concentrated in the semiconductors and semiconductor equipment industry and had significant exposure to the information technology sector.
Invest in Global X Funds Global X Internet of Things ETF (SNSR)
Historical Stock Data for Global X Funds Global X Internet of Things ETF (SNSR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | $39.18 | $39.18 | $38.74 | $38.84 | $38.84 | 8,585 |
| 2025-09-26 | $38.79 | $38.85 | $38.71 | $38.84 | $38.84 | 8,367 |
| 2025-09-25 | $38.32 | $38.84 | $38.32 | $38.80 | $38.80 | 12,379 |
| 2025-09-24 | $39.46 | $39.46 | $39.03 | $39.11 | $39.11 | 17,524 |
| 2025-09-23 | $39.91 | $40.12 | $39.41 | $39.63 | $39.63 | 25,422 |
| 2025-09-22 | $39.24 | $39.94 | $39.14 | $39.89 | $39.89 | 9,602 |
| 2025-09-19 | $39.20 | $39.38 | $39.16 | $39.22 | $39.22 | 56,659 |
| 2025-09-18 | $39.18 | $39.83 | $39.16 | $39.78 | $39.78 | 30,972 |
| 2025-09-17 | $39.08 | $39.33 | $38.69 | $38.83 | $38.83 | 31,739 |
| 2025-09-16 | $38.94 | $39.04 | $38.77 | $38.96 | $38.96 | 36,341 |
| 2025-09-15 | $38.74 | $39.17 | $38.67 | $38.88 | $38.88 | 34,471 |
| 2025-09-12 | $38.83 | $38.95 | $38.57 | $38.62 | $38.62 | 17,350 |
| 2025-09-11 | $38.45 | $39.15 | $38.45 | $39.15 | $39.15 | 55,555 |
| 2025-09-10 | $38.59 | $38.79 | $38.33 | $38.50 | $38.50 | 43,675 |
| 2025-09-09 | $38.72 | $38.88 | $38.41 | $38.61 | $38.61 | 63,547 |
| 2025-09-08 | $39.09 | $39.11 | $38.76 | $38.97 | $38.97 | 34,090 |
| 2025-09-05 | $39.04 | $39.17 | $38.61 | $39.04 | $39.04 | 29,704 |
| 2025-09-04 | $37.96 | $38.54 | $37.96 | $38.43 | $38.43 | 24,439 |
| 2025-09-03 | $38.07 | $38.12 | $37.84 | $38.02 | $38.02 | 161,092 |
| 2025-09-02 | $37.54 | $37.91 | $37.47 | $37.80 | $37.80 | 19,455 |
| 2025-08-29 | $38.74 | $38.74 | $38.17 | $38.30 | $38.30 | 5,869 |
| 2025-08-28 | $38.85 | $38.95 | $38.75 | $38.82 | $38.82 | 10,246 |
| 2025-08-27 | $38.23 | $38.63 | $38.17 | $38.48 | $38.48 | 90,410 |
| 2025-08-26 | $37.97 | $38.36 | $37.96 | $38.23 | $38.23 | 8,286 |
| 2025-08-25 | $38.45 | $38.45 | $38.05 | $38.05 | $38.05 | 5,445 |
| 2025-08-22 | $37.37 | $38.69 | $37.37 | $38.45 | $38.45 | 13,138 |
| 2025-08-21 | $37.16 | $37.30 | $37.01 | $37.25 | $37.25 | 23,856 |
| 2025-08-20 | $37.50 | $37.50 | $36.99 | $37.37 | $37.37 | 19,789 |
| 2025-08-19 | $37.77 | $37.79 | $37.45 | $37.54 | $37.54 | 5,163 |
| 2025-08-18 | $37.40 | $37.86 | $37.40 | $37.85 | $37.85 | 52,889 |
| 2025-08-15 | $37.70 | $37.70 | $37.48 | $37.62 | $37.62 | 13,768 |
| 2025-08-14 | $37.60 | $37.83 | $37.50 | $37.83 | $37.83 | 10,823 |
| 2025-08-13 | $37.74 | $38.19 | $37.72 | $38.00 | $38.00 | 46,010 |
| 2025-08-12 | $36.97 | $37.51 | $36.97 | $37.51 | $37.51 | 3,806 |
| 2025-08-11 | $36.81 | $36.84 | $36.46 | $36.47 | $36.47 | 5,259 |
| 2025-08-08 | $36.60 | $37.02 | $36.60 | $36.94 | $36.94 | 18,478 |
| 2025-08-07 | $36.93 | $36.94 | $36.24 | $36.69 | $36.69 | 34,136 |
| 2025-08-06 | $36.36 | $36.63 | $36.02 | $36.57 | $36.57 | 22,187 |
| 2025-08-05 | $36.83 | $36.83 | $36.26 | $36.60 | $36.60 | 29,173 |
| 2025-08-04 | $36.40 | $36.81 | $36.28 | $36.81 | $36.81 | 29,495 |
| 2025-08-01 | $36.25 | $36.27 | $35.63 | $36.13 | $36.13 | 5,693 |
| 2025-07-31 | $37.44 | $37.64 | $36.73 | $36.73 | $36.73 | 32,668 |
| 2025-07-30 | $38.10 | $38.10 | $37.53 | $37.72 | $37.72 | 15,007 |
| 2025-07-29 | $38.08 | $38.11 | $37.75 | $38.11 | $38.11 | 15,249 |
| 2025-07-28 | $37.97 | $38.21 | $37.93 | $38.04 | $38.04 | 14,637 |
| 2025-07-25 | $37.63 | $37.98 | $37.59 | $37.98 | $37.98 | 12,962 |
| 2025-07-24 | $37.79 | $37.84 | $37.62 | $37.84 | $37.84 | 13,721 |
| 2025-07-23 | $38.29 | $38.75 | $38.15 | $38.75 | $38.75 | 38,697 |
| 2025-07-22 | $38.48 | $38.51 | $38.10 | $38.51 | $38.51 | 31,752 |
| 2025-07-21 | $38.79 | $39.03 | $38.65 | $38.65 | $38.65 | 15,260 |
| 2025-07-18 | $38.70 | $38.90 | $38.57 | $38.64 | $38.64 | 74,536 |
| 2025-07-17 | $38.15 | $38.58 | $38.15 | $38.52 | $38.52 | 12,554 |
| 2025-07-16 | $37.75 | $37.99 | $37.48 | $37.99 | $37.99 | 14,900 |
| 2025-07-15 | $38.26 | $38.26 | $37.62 | $37.62 | $37.62 | 30,130 |
| 2025-07-14 | $37.86 | $38.03 | $37.58 | $38.03 | $38.03 | 23,746 |
| 2025-07-11 | $38.35 | $38.39 | $38.09 | $38.13 | $38.13 | 47,793 |
| 2025-07-10 | $38.59 | $38.91 | $38.45 | $38.63 | $38.63 | 10,112 |
| 2025-07-09 | $38.44 | $38.58 | $38.09 | $38.58 | $38.58 | 5,840 |
| 2025-07-08 | $38.01 | $38.52 | $37.98 | $38.42 | $38.42 | 12,766 |
| 2025-07-07 | $38.23 | $38.49 | $37.82 | $37.82 | $37.82 | 26,012 |
| 2025-07-03 | $38.53 | $38.64 | $38.49 | $38.52 | $38.52 | 8,919 |
| 2025-07-02 | $37.80 | $38.42 | $37.80 | $38.42 | $38.42 | 26,387 |
| 2025-07-01 | $37.35 | $37.96 | $37.25 | $37.62 | $37.62 | 12,700 |
| 2025-06-30 | $37.42 | $37.76 | $37.42 | $37.76 | $37.76 | 12,439 |
| 2025-06-27 | $37.54 | $37.78 | $37.39 | $37.54 | $37.54 | 12,980 |
| 2025-06-26 | $37.26 | $37.47 | $37.13 | $37.39 | $37.34 | 17,317 |
| 2025-06-25 | $37.26 | $37.26 | $36.98 | $37.02 | $36.97 | 28,258 |
| 2025-06-24 | $36.63 | $37.37 | $36.63 | $37.18 | $37.13 | 32,866 |
| 2025-06-23 | $35.84 | $36.30 | $35.73 | $36.26 | $36.21 | 62,600 |
| 2025-06-20 | $36.30 | $36.30 | $35.77 | $35.86 | $35.81 | 22,633 |
| 2025-06-18 | $36.04 | $36.50 | $36.00 | $36.14 | $36.09 | 18,346 |
| 2025-06-17 | $36.21 | $36.41 | $36.00 | $36.02 | $35.97 | 21,377 |
| 2025-06-16 | $36.28 | $36.75 | $36.28 | $36.50 | $36.45 | 12,366 |
| 2025-06-13 | $36.30 | $36.52 | $35.94 | $35.98 | $35.93 | 12,444 |
| 2025-06-12 | $36.77 | $36.94 | $36.71 | $36.75 | $36.70 | 40,139 |
| 2025-06-11 | $37.28 | $37.30 | $36.78 | $36.86 | $36.81 | 31,492 |
| 2025-06-10 | $36.71 | $37.10 | $36.71 | $37.08 | $37.03 | 22,206 |
| 2025-06-09 | $36.49 | $37.00 | $36.49 | $36.71 | $36.66 | 53,512 |
| 2025-06-06 | $36.15 | $36.50 | $36.15 | $36.30 | $36.30 | 9,440 |
| 2025-06-05 | $36.34 | $36.65 | $36.12 | $36.14 | $36.14 | 12,121 |
| 2025-06-04 | $36.11 | $36.38 | $36.02 | $36.38 | $36.38 | 19,229 |
| 2025-06-03 | $35.29 | $35.95 | $35.29 | $35.95 | $35.95 | 6,235 |
| 2025-06-02 | $35.10 | $35.30 | $34.89 | $35.30 | $35.30 | 7,440 |
| 2025-05-30 | $34.97 | $35.31 | $34.88 | $35.31 | $35.31 | 11,086 |
| 2025-05-29 | $35.48 | $35.57 | $35.32 | $35.44 | $35.44 | 8,925 |
| 2025-05-28 | $35.78 | $35.78 | $35.38 | $35.57 | $35.57 | 12,033 |
| 2025-05-27 | $35.62 | $36.01 | $35.37 | $35.75 | $35.75 | 35,108 |
| 2025-05-23 | $34.73 | $35.21 | $34.69 | $34.87 | $34.87 | 20,474 |
| 2025-05-22 | $35.48 | $35.60 | $35.36 | $35.37 | $35.37 | 7,720 |
| 2025-05-21 | $35.99 | $36.22 | $35.38 | $35.66 | $35.66 | 17,878 |
| 2025-05-20 | $36.04 | $36.31 | $35.90 | $36.12 | $36.12 | 8,861 |
| 2025-05-19 | $35.78 | $36.38 | $35.78 | $36.38 | $36.38 | 24,847 |
| 2025-05-16 | $36.25 | $36.53 | $36.12 | $36.53 | $36.53 | 6,583 |
| 2025-05-15 | $36.22 | $36.37 | $36.01 | $36.37 | $36.37 | 7,720 |
| 2025-05-14 | $36.29 | $36.44 | $36.15 | $36.20 | $36.20 | 34,859 |
| 2025-05-13 | $35.92 | $36.56 | $35.73 | $36.49 | $36.49 | 15,628 |
| 2025-05-12 | $35.60 | $35.91 | $35.37 | $35.87 | $35.87 | 17,769 |
| 2025-05-09 | $34.39 | $34.46 | $34.11 | $34.15 | $34.15 | 19,902 |
| 2025-05-08 | $33.63 | $34.27 | $33.62 | $33.85 | $33.85 | 9,496 |
| 2025-05-07 | $33.22 | $33.66 | $33.06 | $33.62 | $33.62 | 48,282 |
| 2025-05-06 | $33.03 | $33.23 | $32.89 | $33.08 | $33.08 | 19,881 |
| 2025-05-05 | $33.46 | $33.86 | $33.46 | $33.64 | $33.64 | 24,351 |
| 2025-05-02 | $33.18 | $33.60 | $33.18 | $33.34 | $33.34 | 8,522 |
| 2025-05-01 | $32.33 | $32.46 | $32.22 | $32.30 | $32.30 | 9,110 |
| 2025-04-30 | $31.28 | $32.29 | $31.28 | $32.29 | $32.29 | 10,154 |
| 2025-04-29 | $32.05 | $32.38 | $32.05 | $32.14 | $32.14 | 11,322 |
| 2025-04-28 | $32.25 | $32.47 | $31.85 | $32.24 | $32.24 | 14,109 |
| 2025-04-25 | $31.97 | $32.29 | $31.91 | $32.23 | $32.23 | 14,797 |
| 2025-04-24 | $31.16 | $32.21 | $31.05 | $32.17 | $32.17 | 35,090 |
| 2025-04-23 | $31.06 | $31.70 | $30.63 | $30.85 | $30.85 | 63,036 |
| 2025-04-22 | $29.80 | $30.17 | $29.73 | $29.98 | $29.98 | 4,310 |
| 2025-04-21 | $29.77 | $29.86 | $29.06 | $29.44 | $29.44 | 17,065 |
| 2025-04-17 | $30.04 | $30.16 | $29.71 | $30.12 | $30.12 | 20,082 |
| 2025-04-16 | $29.99 | $30.31 | $29.48 | $30.00 | $30.00 | 15,742 |
| 2025-04-15 | $30.39 | $30.80 | $30.35 | $30.58 | $30.58 | 12,129 |
| 2025-04-14 | $30.57 | $30.60 | $30.01 | $30.36 | $30.36 | 14,310 |
| 2025-04-11 | $29.42 | $30.18 | $29.21 | $30.18 | $30.18 | 15,833 |
| 2025-04-10 | $30.15 | $30.15 | $28.48 | $29.40 | $29.40 | 27,994 |
| 2025-04-09 | $27.09 | $31.50 | $27.09 | $31.50 | $31.50 | 53,542 |
| 2025-04-08 | $29.20 | $29.30 | $27.02 | $27.45 | $27.45 | 57,794 |
| 2025-04-07 | $27.19 | $28.64 | $26.78 | $28.23 | $28.23 | 71,987 |
| 2025-04-04 | $28.95 | $29.06 | $28.00 | $28.30 | $28.30 | 49,684 |
| 2025-04-03 | $31.62 | $31.62 | $30.03 | $30.03 | $30.03 | 15,580 |
| 2025-04-02 | $32.70 | $33.14 | $32.67 | $33.14 | $33.14 | 13,141 |
| 2025-04-01 | $32.56 | $32.94 | $32.30 | $32.87 | $32.87 | 7,651 |
| 2025-03-31 | $32.39 | $32.94 | $32.07 | $32.94 | $32.94 | 308,206 |
| 2025-03-28 | $33.63 | $33.63 | $32.83 | $32.89 | $32.89 | 16,838 |
| 2025-03-27 | $34.13 | $34.30 | $33.92 | $34.05 | $34.05 | 7,457 |
| 2025-03-26 | $34.90 | $34.95 | $34.22 | $34.31 | $34.31 | 14,805 |
| 2025-03-25 | $35.06 | $35.15 | $34.90 | $35.01 | $35.01 | 7,320 |
| 2025-03-24 | $34.75 | $35.08 | $34.75 | $34.96 | $34.96 | 6,264 |
| 2025-03-21 | $34.00 | $34.29 | $33.86 | $34.19 | $34.19 | 7,348 |
| 2025-03-20 | $34.52 | $34.87 | $34.44 | $34.44 | $34.44 | 24,927 |
| 2025-03-19 | $34.45 | $35.05 | $34.45 | $34.87 | $34.87 | 7,797 |
| 2025-03-18 | $34.44 | $34.47 | $34.17 | $34.45 | $34.45 | 17,040 |
| 2025-03-17 | $34.10 | $34.83 | $34.10 | $34.62 | $34.62 | 10,595 |
| 2025-03-14 | $33.81 | $34.25 | $33.71 | $34.12 | $34.12 | 17,611 |
| 2025-03-13 | $33.76 | $33.76 | $33.21 | $33.32 | $33.32 | 60,263 |
| 2025-03-12 | $34.28 | $34.28 | $33.78 | $33.93 | $33.93 | 32,206 |
| 2025-03-11 | $34.32 | $34.32 | $33.49 | $33.86 | $33.86 | 25,500 |
| 2025-03-10 | $34.61 | $34.65 | $33.90 | $34.23 | $34.23 | 14,819 |
| 2025-03-07 | $34.77 | $35.48 | $34.53 | $35.36 | $35.36 | 13,113 |
| 2025-03-06 | $35.08 | $35.47 | $34.92 | $34.92 | $34.92 | 18,028 |
| 2025-03-05 | $35.07 | $35.48 | $34.85 | $35.42 | $35.42 | 14,767 |
| 2025-03-04 | $34.81 | $35.25 | $34.27 | $34.70 | $34.70 | 15,565 |
| 2025-03-03 | $36.29 | $36.29 | $35.07 | $35.07 | $35.07 | 13,332 |
| 2025-02-28 | $35.55 | $36.06 | $35.36 | $35.94 | $35.94 | 24,396 |
| 2025-02-27 | $36.64 | $36.65 | $35.64 | $35.72 | $35.72 | 24,844 |
| 2025-02-26 | $36.61 | $36.83 | $36.43 | $36.52 | $36.52 | 8,236 |
| 2025-02-25 | $36.75 | $36.75 | $36.39 | $36.64 | $36.64 | 6,494 |
| 2025-02-24 | $37.29 | $37.29 | $36.79 | $36.83 | $36.83 | 6,748 |
| 2025-02-21 | $37.95 | $37.95 | $36.98 | $37.19 | $37.19 | 16,630 |
| 2025-02-20 | $38.30 | $38.30 | $37.63 | $38.02 | $38.02 | 38,734 |
| 2025-02-19 | $37.79 | $38.12 | $37.73 | $38.12 | $38.12 | 16,498 |
| 2025-02-18 | $37.03 | $37.46 | $37.03 | $37.42 | $37.42 | 12,686 |
| 2025-02-14 | $36.54 | $36.75 | $36.50 | $36.64 | $36.64 | 54,978 |
| 2025-02-13 | $36.28 | $36.55 | $36.10 | $36.55 | $36.55 | 28,363 |
| 2025-02-12 | $35.62 | $36.20 | $35.62 | $36.12 | $36.12 | 18,827 |
| 2025-02-11 | $36.05 | $36.26 | $36.00 | $36.23 | $36.23 | 46,685 |
| 2025-02-10 | $36.24 | $36.24 | $36.01 | $36.11 | $36.11 | 11,983 |
| 2025-02-07 | $36.50 | $36.50 | $35.95 | $36.09 | $36.09 | 16,073 |
| 2025-02-06 | $36.18 | $36.42 | $36.08 | $36.25 | $36.25 | 8,929 |
| 2025-02-05 | $36.21 | $36.66 | $36.15 | $36.66 | $36.66 | 14,222 |
| 2025-02-04 | $35.69 | $36.01 | $35.69 | $35.95 | $35.95 | 10,349 |
| 2025-02-03 | $35.31 | $35.85 | $34.99 | $35.59 | $35.59 | 23,759 |
| 2025-01-31 | $36.25 | $36.60 | $35.95 | $36.09 | $36.09 | 7,185 |
| 2025-01-30 | $36.05 | $36.31 | $36.05 | $36.25 | $36.25 | 13,175 |
| 2025-01-29 | $35.95 | $36.07 | $35.85 | $35.97 | $35.97 | 20,930 |
| 2025-01-28 | $35.66 | $35.97 | $35.35 | $35.93 | $35.93 | 8,567 |
| 2025-01-27 | $35.87 | $36.11 | $35.56 | $35.91 | $35.91 | 18,982 |
| 2025-01-24 | $37.06 | $37.06 | $36.67 | $36.69 | $36.69 | 10,864 |
| 2025-01-23 | $36.60 | $37.00 | $36.59 | $36.95 | $36.95 | 18,205 |
| 2025-01-22 | $36.84 | $37.04 | $36.78 | $36.78 | $36.78 | 16,461 |
| 2025-01-21 | $36.37 | $36.80 | $36.37 | $36.80 | $36.80 | 22,293 |
| 2025-01-17 | $35.98 | $36.06 | $35.90 | $35.95 | $35.95 | 13,332 |
| 2025-01-16 | $35.56 | $35.67 | $35.31 | $35.46 | $35.46 | 25,813 |
| 2025-01-15 | $35.51 | $35.53 | $35.23 | $35.32 | $35.32 | 23,013 |
| 2025-01-14 | $34.84 | $34.87 | $34.54 | $34.86 | $34.86 | 13,256 |
| 2025-01-13 | $34.22 | $34.58 | $34.12 | $34.58 | $34.58 | 17,520 |
| 2025-01-10 | $34.87 | $34.87 | $34.31 | $34.74 | $34.74 | 24,495 |
| 2025-01-08 | $35.25 | $35.46 | $35.04 | $35.37 | $35.37 | 19,058 |
| 2025-01-07 | $35.93 | $36.00 | $35.25 | $35.43 | $35.43 | 30,544 |
| 2025-01-06 | $35.61 | $35.87 | $35.48 | $35.57 | $35.57 | 29,636 |
| 2025-01-03 | $34.75 | $35.14 | $34.75 | $35.11 | $35.11 | 11,194 |
| 2025-01-02 | $34.80 | $35.03 | $34.41 | $34.69 | $34.69 | 13,343 |
| 2024-12-31 | $34.97 | $35.05 | $34.64 | $34.90 | $34.90 | 14,373 |
| 2024-12-30 | $34.85 | $34.95 | $34.55 | $34.95 | $34.95 | 6,397 |
| 2024-12-27 | $35.57 | $35.71 | $35.19 | $35.66 | $35.48 | 37,162 |
| 2024-12-26 | $35.41 | $35.91 | $35.41 | $35.73 | $35.55 | 16,050 |
| 2024-12-24 | $35.40 | $35.63 | $35.25 | $35.63 | $35.45 | 43,682 |
| 2024-12-23 | $35.15 | $35.43 | $35.09 | $35.37 | $35.19 | 42,404 |
| 2024-12-20 | $34.63 | $35.45 | $34.63 | $35.22 | $35.22 | 18,889 |
| 2024-12-19 | $35.25 | $35.29 | $34.55 | $34.87 | $34.87 | 58,835 |
| 2024-12-18 | $36.31 | $36.36 | $34.84 | $35.01 | $35.01 | 20,585 |
| 2024-12-17 | $36.26 | $36.28 | $36.04 | $36.21 | $36.21 | 10,578 |
| 2024-12-16 | $36.07 | $36.51 | $36.07 | $36.43 | $36.43 | 12,763 |
| 2024-12-13 | $36.32 | $36.49 | $36.10 | $36.34 | $36.34 | 41,227 |
| 2024-12-12 | $36.37 | $36.58 | $36.27 | $36.29 | $36.29 | 15,815 |
| 2024-12-11 | $36.50 | $36.84 | $36.49 | $36.62 | $36.62 | 34,333 |
| 2024-12-10 | $36.44 | $36.44 | $36.09 | $36.22 | $36.22 | 10,819 |
| 2024-12-09 | $36.50 | $36.87 | $36.37 | $36.48 | $36.48 | 25,000 |
| 2024-12-06 | $36.51 | $36.60 | $36.38 | $36.43 | $36.43 | 17,933 |
| 2024-12-05 | $36.87 | $36.90 | $36.55 | $36.63 | $36.63 | 9,039 |
| 2024-12-04 | $36.87 | $36.99 | $36.78 | $36.88 | $36.88 | 36,915 |
| 2024-12-03 | $36.44 | $36.70 | $36.27 | $36.70 | $36.70 | 8,152 |
| 2024-12-02 | $36.29 | $36.64 | $36.19 | $36.62 | $36.62 | 25,718 |
| 2024-11-29 | $36.08 | $36.37 | $36.06 | $36.17 | $36.17 | 10,954 |
| 2024-11-27 | $36.18 | $36.20 | $35.77 | $36.07 | $36.07 | 17,325 |
| 2024-11-26 | $36.49 | $36.49 | $35.99 | $36.23 | $36.23 | 31,908 |
| 2024-11-25 | $35.94 | $36.45 | $35.89 | $36.34 | $36.34 | 10,921 |
| 2024-11-22 | $35.33 | $35.69 | $35.33 | $35.68 | $35.68 | 20,068 |
| 2024-11-21 | $35.00 | $35.43 | $34.88 | $35.36 | $35.36 | 21,108 |
| 2024-11-20 | $34.73 | $34.89 | $34.41 | $34.89 | $34.89 | 30,757 |
| 2024-11-19 | $34.41 | $34.89 | $34.41 | $34.88 | $34.88 | 35,074 |
| 2024-11-18 | $34.64 | $34.90 | $34.64 | $34.76 | $34.76 | 8,359 |
| 2024-11-15 | $34.95 | $35.00 | $34.56 | $34.56 | $34.56 | 10,771 |
| 2024-11-14 | $35.39 | $35.41 | $35.10 | $35.10 | $35.10 | 12,023 |
| 2024-11-13 | $35.62 | $35.62 | $35.30 | $35.36 | $35.36 | 25,805 |
| 2024-11-12 | $35.89 | $35.95 | $35.44 | $35.84 | $35.84 | 18,659 |
| 2024-11-11 | $36.01 | $36.01 | $35.72 | $35.83 | $35.83 | 14,737 |
| 2024-11-08 | $36.10 | $36.10 | $35.91 | $36.09 | $36.09 | 15,212 |
| 2024-11-07 | $36.13 | $36.33 | $35.99 | $36.28 | $36.28 | 72,240 |
| 2024-11-06 | $35.48 | $36.00 | $35.46 | $36.00 | $36.00 | 17,271 |
| 2024-11-05 | $34.38 | $34.78 | $34.38 | $34.78 | $34.78 | 7,687 |
| 2024-11-04 | $34.34 | $34.62 | $34.26 | $34.32 | $34.32 | 7,668 |
| 2024-11-01 | $34.33 | $34.56 | $34.13 | $34.33 | $34.33 | 9,562 |
| 2024-10-31 | $34.73 | $34.73 | $34.08 | $34.08 | $34.08 | 14,392 |
| 2024-10-30 | $34.89 | $35.23 | $34.80 | $35.02 | $35.02 | 8,706 |
| 2024-10-29 | $34.55 | $35.00 | $34.45 | $35.00 | $35.00 | 19,841 |
| 2024-10-28 | $34.46 | $34.70 | $34.29 | $34.54 | $34.54 | 12,571 |
| 2024-10-25 | $34.43 | $34.75 | $34.38 | $34.46 | $34.46 | 9,344 |
| 2024-10-24 | $34.27 | $34.40 | $34.17 | $34.38 | $34.38 | 24,456 |
| 2024-10-23 | $34.22 | $34.41 | $33.97 | $34.13 | $34.13 | 11,290 |
| 2024-10-22 | $34.39 | $34.47 | $34.25 | $34.45 | $34.45 | 13,732 |
| 2024-10-21 | $34.77 | $34.84 | $34.40 | $34.68 | $34.68 | 15,506 |
| 2024-10-18 | $34.99 | $35.08 | $34.55 | $34.91 | $34.91 | 75,992 |
| 2024-10-17 | $35.23 | $35.23 | $34.82 | $34.95 | $34.95 | 14,611 |
| 2024-10-16 | $34.87 | $34.96 | $34.77 | $34.80 | $34.80 | 11,144 |
| 2024-10-15 | $35.24 | $35.30 | $34.61 | $34.62 | $34.62 | 12,371 |
| 2024-10-14 | $35.02 | $35.31 | $34.89 | $35.27 | $35.27 | 11,662 |
| 2024-10-11 | $34.55 | $35.06 | $34.44 | $35.06 | $35.06 | 14,219 |
| 2024-10-10 | $34.39 | $34.65 | $34.36 | $34.54 | $34.54 | 12,113 |
| 2024-10-09 | $34.31 | $34.72 | $34.26 | $34.67 | $34.67 | 19,928 |
| 2024-10-08 | $34.34 | $34.44 | $34.14 | $34.30 | $34.30 | 17,873 |
| 2024-10-07 | $34.22 | $34.34 | $34.04 | $34.26 | $34.26 | 26,972 |
| 2024-10-04 | $34.51 | $34.56 | $34.34 | $34.47 | $34.47 | 15,559 |
| 2024-10-03 | $34.03 | $34.27 | $33.91 | $34.03 | $34.03 | 11,675 |
| 2024-10-02 | $34.07 | $34.50 | $34.03 | $34.26 | $34.26 | 57,962 |
| 2024-10-01 | $34.75 | $34.87 | $33.97 | $34.13 | $34.13 | 13,672 |
| 2024-09-30 | $34.68 | $34.86 | $34.57 | $34.74 | $34.74 | 51,390 |
| 2024-09-27 | $35.33 | $35.33 | $34.87 | $35.00 | $35.00 | 90,108 |
| 2024-09-26 | $35.02 | $35.24 | $34.72 | $35.08 | $35.08 | 23,706 |
| 2024-09-25 | $34.56 | $34.58 | $34.23 | $34.26 | $34.26 | 19,935 |
| 2024-09-24 | $34.49 | $34.55 | $34.25 | $34.55 | $34.55 | 20,035 |
| 2024-09-23 | $34.25 | $34.39 | $34.15 | $34.35 | $34.35 | 10,413 |
| 2024-09-20 | $34.25 | $34.28 | $33.99 | $34.07 | $34.07 | 6,804 |
| 2024-09-19 | $34.35 | $34.56 | $34.28 | $34.40 | $34.40 | 20,906 |
| 2024-09-18 | $33.70 | $34.06 | $33.46 | $33.67 | $33.67 | 5,879 |
| 2024-09-17 | $33.83 | $34.01 | $33.59 | $33.74 | $33.74 | 9,412 |
| 2024-09-16 | $33.61 | $33.78 | $33.46 | $33.63 | $33.63 | 8,818 |
| 2024-09-13 | $33.45 | $33.84 | $33.31 | $33.79 | $33.79 | 15,745 |
| 2024-09-12 | $33.34 | $33.55 | $32.99 | $33.44 | $33.44 | 12,637 |
| 2024-09-11 | $32.93 | $33.34 | $32.26 | $33.34 | $33.34 | 29,569 |
| 2024-09-10 | $32.97 | $33.08 | $32.52 | $32.91 | $32.91 | 27,201 |
| 2024-09-09 | $32.79 | $33.20 | $32.74 | $32.93 | $32.93 | 14,404 |
| 2024-09-06 | $33.32 | $33.34 | $32.37 | $32.59 | $32.59 | 12,718 |
| 2024-09-05 | $33.36 | $33.49 | $33.11 | $33.27 | $33.27 | 18,311 |
| 2024-09-04 | $33.40 | $33.71 | $33.21 | $33.42 | $33.42 | 45,245 |
| 2024-09-03 | $34.78 | $34.90 | $33.57 | $33.80 | $33.80 | 20,804 |
| 2024-08-30 | $35.16 | $35.32 | $34.83 | $35.28 | $35.28 | 29,921 |
| 2024-08-29 | $34.86 | $35.28 | $34.71 | $35.01 | $35.01 | 28,915 |
| 2024-08-28 | $34.82 | $34.97 | $34.30 | $34.47 | $34.47 | 12,295 |
| 2024-08-27 | $34.60 | $34.98 | $34.55 | $34.98 | $34.98 | 36,685 |
| 2024-08-26 | $35.00 | $35.00 | $34.67 | $34.67 | $34.67 | 19,712 |
| 2024-08-23 | $34.60 | $35.06 | $34.50 | $34.92 | $34.92 | 15,222 |
| 2024-08-22 | $34.90 | $35.01 | $34.20 | $34.20 | $34.20 | 10,597 |
| 2024-08-21 | $34.54 | $34.88 | $34.47 | $34.88 | $34.88 | 17,301 |
| 2024-08-20 | $34.59 | $34.65 | $34.27 | $34.30 | $34.30 | 8,316 |
| 2024-08-19 | $34.21 | $34.72 | $34.21 | $34.72 | $34.72 | 6,913 |
| 2024-08-16 | $33.98 | $34.20 | $33.98 | $34.20 | $34.20 | 12,758 |
| 2024-08-15 | $33.62 | $34.15 | $33.62 | $34.11 | $34.11 | 10,103 |
| 2024-08-14 | $33.39 | $33.50 | $32.96 | $33.17 | $33.17 | 9,088 |
| 2024-08-13 | $32.80 | $33.33 | $32.67 | $33.27 | $33.27 | 11,957 |
| 2024-08-12 | $32.62 | $32.81 | $32.48 | $32.57 | $32.57 | 8,838 |
| 2024-08-09 | $32.66 | $32.82 | $32.51 | $32.62 | $32.62 | 19,893 |
| 2024-08-08 | $32.00 | $32.88 | $32.00 | $32.82 | $32.82 | 38,291 |
| 2024-08-07 | $32.58 | $32.69 | $31.47 | $31.61 | $31.61 | 70,151 |
| 2024-08-06 | $31.84 | $32.35 | $31.62 | $31.89 | $31.89 | 111,782 |
| 2024-08-05 | $31.08 | $32.16 | $30.98 | $31.65 | $31.65 | 40,922 |
| 2024-08-02 | $32.80 | $32.93 | $32.33 | $32.61 | $32.61 | 18,139 |
| 2024-08-01 | $34.72 | $37.91 | $33.38 | $33.74 | $33.74 | 25,735 |
| 2024-07-31 | $35.29 | $35.66 | $34.58 | $35.13 | $35.13 | 19,701 |
| 2024-07-30 | $34.85 | $35.06 | $34.37 | $34.62 | $34.62 | 35,645 |
| 2024-07-29 | $35.20 | $35.25 | $34.90 | $35.07 | $35.07 | 17,705 |
| 2024-07-26 | $34.92 | $35.18 | $34.69 | $34.94 | $34.94 | 15,657 |
| 2024-07-25 | $35.52 | $36.00 | $35.30 | $35.30 | $35.30 | 14,900 |
| 2024-07-24 | $36.85 | $37.16 | $36.07 | $36.07 | $36.07 | 17,484 |
| 2024-07-23 | $37.09 | $37.32 | $37.02 | $37.02 | $37.02 | 7,937 |
| 2024-07-22 | $37.14 | $37.61 | $36.87 | $37.60 | $37.60 | 41,918 |
| 2024-07-19 | $37.15 | $37.26 | $36.46 | $36.56 | $36.56 | 81,746 |
| 2024-07-18 | $37.62 | $37.93 | $36.84 | $37.29 | $37.29 | 28,741 |
| 2024-07-17 | $38.00 | $38.25 | $37.49 | $37.65 | $37.65 | 20,157 |
| 2024-07-16 | $37.96 | $38.54 | $37.88 | $38.49 | $38.49 | 22,917 |
| 2024-07-15 | $37.77 | $38.17 | $37.66 | $37.76 | $37.76 | 13,247 |
| 2024-07-12 | $37.64 | $38.00 | $37.35 | $37.89 | $37.89 | 8,662 |
| 2024-07-11 | $37.44 | $37.71 | $37.24 | $37.47 | $37.47 | 15,763 |
| 2024-07-10 | $36.89 | $37.38 | $36.74 | $37.38 | $37.38 | 16,068 |
| 2024-07-09 | $36.89 | $36.99 | $36.53 | $36.74 | $36.74 | 15,277 |
| 2024-07-08 | $36.87 | $37.00 | $36.74 | $36.82 | $36.82 | 13,678 |
| 2024-07-05 | $36.64 | $36.75 | $36.38 | $36.66 | $36.66 | 32,833 |
| 2024-07-03 | $36.25 | $36.48 | $36.17 | $36.48 | $36.48 | 6,294 |
| 2024-07-02 | $35.79 | $36.15 | $35.55 | $36.15 | $36.15 | 9,999 |
| 2024-07-01 | $35.93 | $35.97 | $35.51 | $35.84 | $35.84 | 14,204 |
| 2024-06-28 | $35.77 | $36.13 | $35.71 | $35.90 | $35.90 | 25,764 |
| 2024-06-27 | $35.57 | $35.76 | $35.45 | $35.59 | $35.59 | 47,063 |
| 2024-06-26 | $35.44 | $35.76 | $35.44 | $35.59 | $35.52 | 21,387 |
| 2024-06-25 | $35.66 | $35.84 | $35.57 | $35.83 | $35.76 | 13,192 |
| 2024-06-24 | $35.99 | $36.13 | $35.63 | $35.63 | $35.56 | 11,903 |
| 2024-06-21 | $36.00 | $36.21 | $35.78 | $36.03 | $36.03 | 26,543 |
| 2024-06-20 | $36.40 | $36.61 | $35.98 | $36.01 | $36.01 | 80,966 |
| 2024-06-18 | $36.42 | $36.70 | $36.29 | $36.66 | $36.66 | 27,155 |
| 2024-06-17 | $36.30 | $36.62 | $35.99 | $36.56 | $36.56 | 11,507 |
| 2024-06-14 | $36.27 | $36.38 | $35.99 | $36.09 | $36.09 | 7,436 |
| 2024-06-13 | $36.76 | $36.80 | $36.37 | $36.69 | $36.69 | 8,545 |
| 2024-06-12 | $36.62 | $36.92 | $36.56 | $36.60 | $36.60 | 10,462 |
| 2024-06-11 | $35.88 | $36.02 | $35.67 | $35.88 | $35.88 | 5,768 |
| 2024-06-10 | $35.73 | $36.27 | $35.59 | $36.27 | $36.27 | 8,935 |
| 2024-06-07 | $35.96 | $36.25 | $35.82 | $36.09 | $36.09 | 13,043 |
| 2024-06-06 | $36.72 | $36.74 | $36.36 | $36.37 | $36.37 | 8,756 |
| 2024-06-05 | $36.23 | $36.74 | $36.23 | $36.74 | $36.74 | 68,066 |
| 2024-06-04 | $36.00 | $36.16 | $35.68 | $35.78 | $35.78 | 40,862 |
| 2024-06-03 | $36.48 | $36.48 | $35.78 | $36.13 | $36.13 | 13,041 |
| 2024-05-31 | $36.45 | $36.52 | $35.73 | $36.30 | $36.30 | 17,080 |
| 2024-05-30 | $36.42 | $36.61 | $36.15 | $36.35 | $36.35 | 10,224 |
| 2024-05-29 | $36.38 | $36.55 | $36.29 | $36.49 | $36.49 | 29,312 |
| 2024-05-28 | $37.00 | $37.21 | $36.82 | $37.02 | $37.02 | 38,205 |
| 2024-05-24 | $36.70 | $37.02 | $36.59 | $36.85 | $36.85 | 144,529 |
| 2024-05-23 | $37.30 | $37.47 | $36.29 | $36.42 | $36.42 | 11,247 |
| 2024-05-22 | $36.88 | $37.11 | $36.75 | $37.09 | $37.09 | 14,980 |
| 2024-05-21 | $36.63 | $36.87 | $36.63 | $36.87 | $36.87 | 16,232 |
| 2024-05-20 | $36.77 | $36.99 | $36.68 | $36.87 | $36.87 | 14,691 |
| 2024-05-17 | $36.80 | $36.95 | $36.60 | $36.95 | $36.95 | 17,939 |
| 2024-05-16 | $36.93 | $37.08 | $36.68 | $36.68 | $36.68 | 11,783 |
| 2024-05-15 | $36.73 | $37.10 | $36.54 | $37.10 | $37.10 | 8,716 |
| 2024-05-14 | $36.18 | $36.47 | $36.06 | $36.46 | $36.46 | 27,698 |
| 2024-05-13 | $35.92 | $36.09 | $35.76 | $35.99 | $35.99 | 6,526 |
| 2024-05-10 | $35.93 | $35.98 | $35.59 | $35.68 | $35.68 | 7,407 |
| 2024-05-09 | $35.72 | $35.83 | $35.61 | $35.83 | $35.83 | 10,528 |
| 2024-05-08 | $35.45 | $35.71 | $35.45 | $35.65 | $35.65 | 6,057 |
| 2024-05-07 | $35.64 | $35.91 | $35.51 | $35.68 | $35.68 | 8,127 |
| 2024-05-06 | $35.48 | $35.70 | $35.40 | $35.70 | $35.70 | 31,136 |
| 2024-05-03 | $35.44 | $35.49 | $35.14 | $35.33 | $35.33 | 24,141 |
| 2024-05-02 | $34.74 | $34.98 | $34.37 | $34.95 | $34.95 | 9,336 |
| 2024-05-01 | $34.25 | $34.78 | $34.18 | $34.19 | $34.19 | 6,674 |
| 2024-04-30 | $35.11 | $35.34 | $34.60 | $34.75 | $34.75 | 16,163 |
| 2024-04-29 | $34.78 | $35.12 | $34.78 | $35.09 | $35.09 | 17,923 |
| 2024-04-26 | $34.54 | $34.83 | $34.48 | $34.65 | $34.65 | 83,072 |
| 2024-04-25 | $34.15 | $34.70 | $34.11 | $34.70 | $34.70 | 26,615 |
| 2024-04-24 | $34.39 | $34.71 | $34.20 | $34.53 | $34.53 | 34,242 |
| 2024-04-23 | $33.36 | $33.98 | $33.25 | $33.97 | $33.97 | 12,997 |
| 2024-04-22 | $33.17 | $33.51 | $32.96 | $33.23 | $33.23 | 15,535 |
| 2024-04-19 | $33.46 | $33.55 | $32.99 | $33.15 | $33.15 | 11,915 |
| 2024-04-18 | $33.87 | $34.06 | $33.61 | $33.76 | $33.76 | 11,683 |
| 2024-04-17 | $34.28 | $34.38 | $33.66 | $33.66 | $33.66 | 45,189 |
| 2024-04-16 | $34.10 | $34.29 | $33.84 | $34.06 | $34.06 | 21,026 |
| 2024-04-15 | $34.76 | $34.77 | $34.16 | $34.22 | $34.22 | 8,133 |
| 2024-04-12 | $35.04 | $35.21 | $34.56 | $34.67 | $34.67 | 15,541 |
| 2024-04-11 | $35.42 | $35.59 | $35.03 | $35.59 | $35.59 | 23,742 |
| 2024-04-10 | $35.36 | $35.55 | $35.03 | $35.18 | $35.18 | 16,146 |
| 2024-04-09 | $35.84 | $36.09 | $35.65 | $36.09 | $36.09 | 13,533 |
| 2024-04-08 | $35.60 | $35.92 | $35.52 | $35.80 | $35.80 | 11,792 |
| 2024-04-05 | $35.15 | $35.59 | $35.15 | $35.57 | $35.57 | 38,541 |
| 2024-04-04 | $36.03 | $36.18 | $35.05 | $35.06 | $35.06 | 8,447 |
| 2024-04-03 | $35.49 | $35.79 | $35.32 | $35.59 | $35.59 | 11,724 |
| 2024-04-02 | $35.65 | $35.72 | $35.33 | $35.42 | $35.42 | 25,396 |
| 2024-04-01 | $36.23 | $36.54 | $35.97 | $35.97 | $35.97 | 29,933 |
| 2024-03-28 | $36.35 | $36.46 | $36.19 | $36.23 | $36.23 | 20,080 |
| 2024-03-27 | $36.09 | $36.39 | $35.95 | $36.37 | $36.37 | 10,958 |
| 2024-03-26 | $36.02 | $36.11 | $35.80 | $35.90 | $35.90 | 12,127 |
| 2024-03-25 | $35.65 | $36.11 | $35.55 | $35.95 | $35.95 | 17,197 |
| 2024-03-22 | $35.92 | $36.05 | $35.68 | $35.95 | $35.95 | 15,767 |
| 2024-03-21 | $36.01 | $36.40 | $35.96 | $36.17 | $36.17 | 27,956 |
| 2024-03-20 | $35.35 | $35.87 | $35.08 | $35.73 | $35.73 | 12,846 |
| 2024-03-19 | $35.18 | $35.49 | $35.07 | $35.35 | $35.35 | 14,714 |
| 2024-03-18 | $35.68 | $35.71 | $35.43 | $35.63 | $35.63 | 23,447 |
| 2024-03-15 | $35.53 | $35.71 | $35.33 | $35.33 | $35.33 | 13,418 |
| 2024-03-14 | $36.13 | $36.19 | $35.50 | $35.64 | $35.64 | 17,134 |
| 2024-03-13 | $36.57 | $36.58 | $36.04 | $36.11 | $36.11 | 26,868 |
| 2024-03-12 | $36.38 | $36.77 | $36.04 | $36.57 | $36.57 | 16,794 |
| 2024-03-11 | $36.27 | $36.49 | $36.22 | $36.32 | $36.32 | 15,451 |
| 2024-03-08 | $36.78 | $36.98 | $36.42 | $36.42 | $36.42 | 28,874 |
| 2024-03-07 | $36.50 | $36.88 | $36.50 | $36.78 | $36.78 | 18,595 |
| 2024-03-06 | $36.03 | $36.64 | $35.99 | $36.48 | $36.48 | 45,829 |
| 2024-03-05 | $35.89 | $36.01 | $35.40 | $35.70 | $35.70 | 30,250 |
| 2024-03-04 | $36.06 | $36.35 | $35.97 | $36.10 | $36.10 | 20,190 |
| 2024-03-01 | $35.40 | $36.23 | $35.40 | $36.02 | $36.02 | 19,578 |
| 2024-02-29 | $35.21 | $35.38 | $35.13 | $35.38 | $35.38 | 16,975 |
| 2024-02-28 | $34.80 | $35.11 | $34.75 | $34.99 | $34.99 | 170,155 |
| 2024-02-27 | $35.24 | $35.33 | $35.10 | $35.21 | $35.21 | 13,988 |
| 2024-02-26 | $34.90 | $35.15 | $34.87 | $35.06 | $35.06 | 26,175 |
| 2024-02-23 | $34.85 | $34.92 | $34.69 | $34.74 | $34.74 | 23,144 |
| 2024-02-22 | $35.04 | $35.04 | $34.58 | $34.80 | $34.80 | 10,394 |
| 2024-02-21 | $34.31 | $34.44 | $34.19 | $34.38 | $34.38 | 13,337 |
| 2024-02-20 | $34.42 | $34.51 | $34.11 | $34.44 | $34.44 | 25,871 |
| 2024-02-16 | $34.71 | $34.87 | $34.53 | $34.53 | $34.53 | 12,209 |
| 2024-02-15 | $34.81 | $35.15 | $34.81 | $35.10 | $35.10 | 25,827 |
| 2024-02-14 | $34.02 | $34.63 | $34.02 | $34.49 | $34.49 | 26,833 |
| 2024-02-13 | $34.06 | $34.11 | $33.64 | $33.80 | $33.80 | 27,044 |
| 2024-02-12 | $34.81 | $35.13 | $34.70 | $34.86 | $34.86 | 16,976 |
| 2024-02-09 | $34.43 | $34.88 | $34.43 | $34.70 | $34.70 | 18,204 |
| 2024-02-08 | $33.87 | $34.45 | $33.87 | $34.45 | $34.45 | 21,969 |
| 2024-02-07 | $33.61 | $33.85 | $33.50 | $33.75 | $33.75 | 23,739 |
| 2024-02-06 | $33.50 | $33.50 | $33.28 | $33.48 | $33.48 | 16,283 |
| 2024-02-05 | $33.78 | $33.84 | $33.40 | $33.66 | $33.66 | 19,444 |
| 2024-02-02 | $33.74 | $33.99 | $33.52 | $33.88 | $33.88 | 15,006 |
| 2024-02-01 | $33.73 | $33.90 | $33.44 | $33.82 | $33.82 | 30,556 |
| 2024-01-31 | $33.98 | $34.04 | $33.45 | $33.45 | $33.45 | 28,228 |
| 2024-01-30 | $34.36 | $34.36 | $33.99 | $34.07 | $34.07 | 16,611 |
| 2024-01-29 | $33.98 | $34.36 | $33.92 | $34.36 | $34.36 | 31,955 |
| 2024-01-26 | $34.43 | $34.44 | $34.06 | $34.07 | $34.07 | 15,028 |
| 2024-01-25 | $34.67 | $34.82 | $34.40 | $34.48 | $34.48 | 15,144 |
| 2024-01-24 | $34.86 | $34.98 | $34.32 | $34.37 | $34.37 | 20,510 |
| 2024-01-23 | $34.53 | $34.71 | $34.46 | $34.64 | $34.64 | 67,680 |
| 2024-01-22 | $34.22 | $34.65 | $34.22 | $34.46 | $34.46 | 42,384 |
| 2024-01-19 | $33.50 | $34.05 | $33.41 | $34.05 | $34.05 | 32,825 |
| 2024-01-18 | $33.22 | $33.45 | $33.06 | $33.41 | $33.41 | 34,969 |
| 2024-01-17 | $32.87 | $32.92 | $32.55 | $32.89 | $32.89 | 108,763 |
| 2024-01-16 | $33.22 | $33.49 | $33.01 | $33.34 | $33.34 | 177,054 |
| 2024-01-12 | $33.87 | $34.01 | $33.54 | $33.70 | $33.70 | 50,419 |
| 2024-01-11 | $33.77 | $33.94 | $33.41 | $33.71 | $33.71 | 16,069 |
| 2024-01-10 | $33.85 | $33.86 | $33.54 | $33.85 | $33.85 | 41,486 |
| 2024-01-09 | $33.82 | $34.00 | $33.68 | $33.82 | $33.82 | 19,596 |
| 2024-01-08 | $33.52 | $34.22 | $33.45 | $34.20 | $34.20 | 36,560 |
| 2024-01-05 | $33.38 | $33.66 | $33.31 | $33.39 | $33.39 | 26,308 |
| 2024-01-04 | $33.28 | $33.68 | $33.27 | $33.38 | $33.38 | 12,631 |
| 2024-01-03 | $34.14 | $34.14 | $33.67 | $33.67 | $33.67 | 14,781 |
| 2024-01-02 | $34.85 | $34.97 | $34.40 | $34.53 | $34.53 | 29,547 |
| 2023-12-29 | $35.51 | $35.64 | $35.29 | $35.31 | $35.31 | 11,805 |
| 2023-12-28 | $35.53 | $35.60 | $35.45 | $35.60 | $35.60 | 18,637 |
| 2023-12-27 | $35.75 | $35.83 | $35.54 | $35.64 | $35.49 | 17,691 |
| 2023-12-26 | $35.34 | $35.84 | $35.27 | $35.81 | $35.81 | 17,888 |
| 2023-12-22 | $35.11 | $35.42 | $35.04 | $35.31 | $35.31 | 34,991 |
| 2023-12-21 | $34.76 | $35.10 | $34.69 | $35.05 | $35.05 | 23,015 |
| 2023-12-20 | $34.88 | $35.03 | $34.30 | $34.38 | $34.38 | 23,015 |
| 2023-12-19 | $34.96 | $35.16 | $34.96 | $35.08 | $35.08 | 14,298 |
| 2023-12-18 | $35.10 | $35.10 | $34.67 | $34.79 | $34.79 | 19,860 |
| 2023-12-15 | $35.24 | $35.36 | $34.94 | $35.11 | $35.11 | 37,916 |
| 2023-12-14 | $34.82 | $35.40 | $34.82 | $35.20 | $35.20 | 24,714 |
| 2023-12-13 | $33.90 | $34.63 | $33.65 | $34.52 | $34.52 | 26,966 |
| 2023-12-12 | $33.85 | $33.97 | $33.71 | $33.82 | $33.82 | 27,796 |
| 2023-12-11 | $33.42 | $33.94 | $33.42 | $33.94 | $33.94 | 28,573 |
| 2023-12-08 | $33.02 | $33.53 | $33.02 | $33.32 | $33.32 | 61,167 |
| 2023-12-07 | $32.94 | $33.20 | $32.85 | $33.11 | $33.11 | 15,263 |
| 2023-12-06 | $33.07 | $33.27 | $32.69 | $32.75 | $32.75 | 48,573 |
| 2023-12-05 | $32.75 | $32.92 | $32.62 | $32.89 | $32.89 | 16,234 |
| 2023-12-04 | $32.60 | $32.87 | $32.46 | $32.71 | $32.71 | 31,432 |
| 2023-12-01 | $32.32 | $32.95 | $32.22 | $32.90 | $32.90 | 16,821 |
| 2023-11-30 | $32.37 | $32.50 | $32.16 | $32.44 | $32.44 | 24,058 |
| 2023-11-29 | $32.34 | $32.67 | $32.18 | $32.28 | $32.28 | 24,660 |
| 2023-11-28 | $31.93 | $32.07 | $31.76 | $32.01 | $32.01 | 13,190 |
| 2023-11-27 | $31.85 | $32.09 | $31.81 | $31.86 | $31.86 | 12,253 |
| 2023-11-24 | $31.89 | $31.98 | $31.78 | $31.84 | $31.84 | 7,775 |
| 2023-11-22 | $31.81 | $31.98 | $31.64 | $31.76 | $31.76 | 12,124 |
| 2023-11-21 | $31.90 | $32.05 | $31.56 | $31.78 | $31.78 | 15,335 |
| 2023-11-20 | $31.70 | $32.13 | $31.70 | $31.98 | $31.98 | 16,359 |
| 2023-11-17 | $31.64 | $31.87 | $31.64 | $31.71 | $31.71 | 11,927 |
| 2023-11-16 | $31.54 | $31.68 | $31.27 | $31.44 | $31.44 | 11,136 |
| 2023-11-15 | $31.58 | $32.12 | $31.58 | $31.81 | $31.81 | 13,031 |
| 2023-11-14 | $30.83 | $31.44 | $30.83 | $31.44 | $31.44 | 9,443 |
| 2023-11-13 | $30.11 | $30.20 | $29.84 | $30.19 | $30.19 | 11,680 |
| 2023-11-10 | $29.77 | $30.20 | $29.62 | $30.20 | $30.20 | 18,375 |
| 2023-11-09 | $29.92 | $30.06 | $29.50 | $29.53 | $29.53 | 21,335 |
| 2023-11-08 | $29.79 | $29.88 | $29.61 | $29.72 | $29.72 | 8,839 |
| 2023-11-07 | $29.72 | $30.00 | $29.63 | $29.79 | $29.79 | 24,150 |
| 2023-11-06 | $29.94 | $29.98 | $29.67 | $29.80 | $29.80 | 17,182 |
| 2023-11-03 | $29.60 | $30.10 | $29.60 | $29.90 | $29.90 | 12,864 |
| 2023-11-02 | $28.97 | $29.40 | $28.91 | $29.26 | $29.26 | 11,740 |
| 2023-11-01 | $28.34 | $28.62 | $28.18 | $28.55 | $28.55 | 8,695 |
| 2023-10-31 | $28.05 | $28.41 | $27.94 | $28.26 | $28.26 | 33,690 |
| 2023-10-30 | $28.40 | $28.41 | $28.01 | $28.11 | $28.11 | 17,534 |
| 2023-10-27 | $28.42 | $28.59 | $28.23 | $28.40 | $28.40 | 34,976 |
| 2023-10-26 | $28.37 | $28.59 | $28.13 | $28.18 | $28.18 | 23,242 |
| 2023-10-25 | $28.61 | $28.78 | $28.25 | $28.35 | $28.35 | 41,403 |
| 2023-10-24 | $28.79 | $29.10 | $28.79 | $29.10 | $29.10 | 13,690 |
| 2023-10-23 | $28.87 | $29.12 | $28.58 | $28.83 | $28.83 | 20,493 |
| 2023-10-20 | $29.23 | $29.39 | $28.92 | $28.92 | $28.92 | 13,288 |
| 2023-10-19 | $29.63 | $29.77 | $29.29 | $29.29 | $29.29 | 8,502 |
| 2023-10-18 | $29.80 | $29.87 | $29.50 | $29.54 | $29.54 | 14,449 |
| 2023-10-17 | $29.79 | $30.34 | $29.42 | $30.26 | $30.26 | 29,884 |
| 2023-10-16 | $29.98 | $30.39 | $29.92 | $30.33 | $30.33 | 11,814 |
| 2023-10-13 | $30.53 | $30.53 | $29.70 | $29.88 | $29.88 | 16,815 |
| 2023-10-12 | $31.03 | $31.03 | $30.38 | $30.69 | $30.69 | 8,020 |
| 2023-10-11 | $31.04 | $31.04 | $30.67 | $30.98 | $30.98 | 15,577 |
| 2023-10-10 | $30.70 | $31.19 | $30.70 | $31.06 | $31.06 | 5,597 |
| 2023-10-09 | $30.37 | $30.74 | $30.18 | $30.57 | $30.57 | 8,064 |
| 2023-10-06 | $30.08 | $30.86 | $30.00 | $30.66 | $30.66 | 7,619 |
| 2023-10-05 | $30.42 | $30.46 | $29.94 | $30.20 | $30.20 | 11,218 |
| 2023-10-04 | $30.21 | $30.44 | $29.94 | $30.34 | $30.34 | 52,604 |
| 2023-10-03 | $30.38 | $30.38 | $30.00 | $30.07 | $30.07 | 70,137 |
| 2023-10-02 | $30.64 | $30.69 | $30.33 | $30.50 | $30.50 | 34,256 |
| 2023-09-29 | $31.02 | $31.03 | $30.53 | $30.63 | $30.63 | 19,431 |
| 2023-09-28 | $30.28 | $30.97 | $30.28 | $30.72 | $30.72 | 29,754 |
| 2023-09-27 | $30.29 | $30.53 | $30.13 | $30.46 | $30.46 | 27,184 |
| 2023-09-26 | $30.27 | $30.38 | $30.03 | $30.06 | $30.06 | 34,164 |
| 2023-09-25 | $30.35 | $30.70 | $30.35 | $30.57 | $30.57 | 25,333 |
| 2023-09-22 | $30.65 | $30.76 | $30.52 | $30.52 | $30.52 | 5,532 |
| 2023-09-21 | $30.63 | $30.65 | $30.31 | $30.32 | $30.32 | 17,669 |
| 2023-09-20 | $31.47 | $31.62 | $31.09 | $31.13 | $31.13 | 10,139 |
| 2023-09-19 | $31.49 | $31.51 | $31.14 | $31.31 | $31.31 | 8,789 |
| 2023-09-18 | $31.45 | $31.72 | $31.40 | $31.56 | $31.56 | 9,978 |
| 2023-09-15 | $31.82 | $31.85 | $31.51 | $31.56 | $31.56 | 16,414 |
| 2023-09-14 | $31.89 | $32.06 | $31.88 | $31.93 | $31.93 | 11,426 |
| 2023-09-13 | $31.57 | $31.78 | $31.44 | $31.62 | $31.62 | 29,690 |
| 2023-09-12 | $31.50 | $31.77 | $31.41 | $31.49 | $31.49 | 19,726 |
| 2023-09-11 | $31.68 | $31.88 | $31.48 | $31.66 | $31.66 | 50,515 |
| 2023-09-08 | $31.63 | $31.82 | $31.46 | $31.51 | $31.51 | 28,558 |
| 2023-09-07 | $31.86 | $31.86 | $31.50 | $31.60 | $31.60 | 22,586 |
| 2023-09-06 | $32.36 | $32.55 | $32.28 | $32.28 | $32.28 | 15,675 |
| 2023-09-05 | $32.57 | $32.57 | $32.29 | $32.40 | $32.40 | 35,021 |
| 2023-09-01 | $32.59 | $32.82 | $32.56 | $32.69 | $32.69 | 7,642 |
| 2023-08-31 | $32.42 | $32.66 | $32.40 | $32.42 | $32.42 | 18,654 |
| 2023-08-30 | $32.29 | $32.58 | $32.21 | $32.41 | $32.41 | 12,529 |
| 2023-08-29 | $31.92 | $32.53 | $31.84 | $32.53 | $32.53 | 12,564 |
| 2023-08-28 | $31.86 | $32.11 | $31.80 | $32.07 | $32.07 | 20,266 |
| 2023-08-25 | $31.59 | $31.82 | $31.33 | $31.63 | $31.63 | 18,500 |
| 2023-08-24 | $32.16 | $32.17 | $31.47 | $31.49 | $31.49 | 24,225 |
| 2023-08-23 | $31.58 | $32.16 | $31.47 | $32.00 | $32.00 | 32,250 |
| 2023-08-22 | $31.84 | $31.87 | $31.57 | $31.64 | $31.64 | 31,373 |
| 2023-08-21 | $31.58 | $31.72 | $31.41 | $31.72 | $31.72 | 16,118 |
| 2023-08-18 | $31.22 | $31.64 | $31.22 | $31.47 | $31.47 | 15,399 |
| 2023-08-17 | $32.00 | $32.05 | $31.40 | $31.50 | $31.50 | 14,462 |
| 2023-08-16 | $32.13 | $32.21 | $31.77 | $31.88 | $31.88 | 34,130 |
| 2023-08-15 | $32.51 | $32.51 | $32.12 | $32.12 | $32.12 | 11,325 |
| 2023-08-14 | $32.29 | $32.71 | $32.25 | $32.62 | $32.62 | 38,900 |
| 2023-08-11 | $32.39 | $32.55 | $32.35 | $32.54 | $32.54 | 29,245 |
| 2023-08-10 | $32.73 | $32.85 | $32.48 | $32.65 | $32.65 | 17,353 |
| 2023-08-09 | $32.72 | $32.72 | $32.30 | $32.44 | $32.44 | 46,659 |
| 2023-08-08 | $32.76 | $32.76 | $32.29 | $32.71 | $32.71 | 66,902 |
| 2023-08-07 | $33.32 | $33.47 | $33.04 | $33.14 | $33.14 | 70,957 |
| 2023-08-04 | $33.45 | $33.56 | $33.00 | $33.18 | $33.18 | 113,851 |
| 2023-08-03 | $33.65 | $33.73 | $33.28 | $33.64 | $33.64 | 25,586 |
| 2023-08-02 | $34.20 | $34.34 | $33.81 | $33.90 | $33.90 | 62,330 |
| 2023-08-01 | $34.55 | $34.74 | $34.36 | $34.60 | $34.60 | 123,863 |
| 2023-07-31 | $35.02 | $35.15 | $34.81 | $34.92 | $34.92 | 24,050 |
| 2023-07-28 | $35.05 | $35.18 | $34.91 | $34.96 | $34.96 | 23,159 |
| 2023-07-27 | $35.14 | $35.19 | $34.55 | $34.77 | $34.77 | 20,322 |
| 2023-07-26 | $34.70 | $34.75 | $34.52 | $34.74 | $34.74 | 19,608 |
| 2023-07-25 | $34.91 | $35.08 | $34.70 | $35.04 | $35.04 | 45,129 |
| 2023-07-24 | $35.03 | $35.16 | $34.79 | $34.85 | $34.85 | 22,416 |
| 2023-07-21 | $34.98 | $35.14 | $34.89 | $34.98 | $34.98 | 30,180 |
| 2023-07-20 | $35.21 | $35.22 | $34.72 | $34.82 | $34.82 | 35,944 |
| 2023-07-19 | $35.69 | $35.76 | $35.23 | $35.41 | $35.41 | 40,013 |
| 2023-07-18 | $35.57 | $35.73 | $35.42 | $35.73 | $35.73 | 60,812 |
| 2023-07-17 | $35.05 | $35.67 | $35.05 | $35.60 | $35.60 | 18,630 |
| 2023-07-14 | $35.64 | $35.64 | $35.14 | $35.28 | $35.28 | 24,386 |
| 2023-07-13 | $35.28 | $35.62 | $35.23 | $35.51 | $35.51 | 22,524 |
| 2023-07-12 | $35.07 | $35.10 | $34.92 | $35.08 | $35.08 | 35,968 |
| 2023-07-11 | $34.44 | $34.64 | $34.21 | $34.50 | $34.50 | 31,208 |
| 2023-07-10 | $33.61 | $34.33 | $33.61 | $34.33 | $34.33 | 115,315 |
| 2023-07-07 | $33.69 | $34.07 | $33.51 | $33.79 | $33.79 | 28,998 |
| 2023-07-06 | $33.56 | $33.70 | $33.05 | $33.63 | $33.63 | 91,855 |
| 2023-07-05 | $34.23 | $34.37 | $33.98 | $34.10 | $34.10 | 104,911 |
| 2023-07-03 | $34.47 | $34.66 | $34.33 | $34.57 | $34.57 | 637,637 |
| 2023-06-30 | $34.41 | $34.74 | $34.41 | $34.58 | $34.58 | 159,011 |
| 2023-06-29 | $33.69 | $34.20 | $33.69 | $34.12 | $34.12 | 10,118 |
| 2023-06-28 | $33.48 | $33.99 | $33.46 | $33.78 | $33.67 | 104,423 |
| 2023-06-27 | $33.26 | $33.71 | $33.17 | $33.55 | $33.44 | 10,148 |
| 2023-06-26 | $33.04 | $33.44 | $32.92 | $33.09 | $32.98 | 62,023 |
| 2023-06-23 | $33.21 | $33.33 | $32.89 | $33.17 | $33.17 | 26,195 |
| 2023-06-22 | $33.75 | $33.86 | $33.56 | $33.67 | $33.67 | 159,058 |
| 2023-06-21 | $34.17 | $34.18 | $33.82 | $34.01 | $34.01 | 68,459 |
| 2023-06-20 | $34.38 | $34.50 | $34.09 | $34.19 | $34.19 | 34,833 |
| 2023-06-16 | $34.98 | $35.02 | $34.68 | $34.78 | $34.78 | 26,649 |
| 2023-06-15 | $34.64 | $35.00 | $34.42 | $34.93 | $34.93 | 14,913 |
| 2023-06-14 | $34.86 | $35.00 | $34.47 | $34.66 | $34.66 | 25,213 |
| 2023-06-13 | $34.85 | $35.00 | $34.71 | $34.92 | $34.92 | 56,950 |
| 2023-06-12 | $34.11 | $34.49 | $33.94 | $34.45 | $34.45 | 77,058 |
| 2023-06-09 | $33.85 | $34.16 | $33.76 | $33.84 | $33.84 | 32,350 |
| 2023-06-08 | $33.65 | $33.80 | $33.46 | $33.69 | $33.69 | 174,589 |
| 2023-06-07 | $33.47 | $33.90 | $33.32 | $33.60 | $33.60 | 38,844 |
| 2023-06-06 | $32.93 | $33.42 | $32.90 | $33.24 | $33.24 | 54,402 |
| 2023-06-05 | $33.15 | $33.16 | $32.64 | $32.98 | $32.98 | 139,978 |
| 2023-06-02 | $32.89 | $33.20 | $32.77 | $33.17 | $33.17 | 194,689 |
| 2023-06-01 | $32.13 | $32.74 | $32.03 | $32.60 | $32.60 | 364,005 |
| 2023-05-31 | $32.24 | $32.33 | $31.84 | $32.16 | $32.16 | 29,270 |
| 2023-05-30 | $32.81 | $32.91 | $32.33 | $32.59 | $32.59 | 94,706 |
| 2023-05-26 | $31.67 | $32.43 | $31.67 | $32.40 | $32.40 | 32,394 |
| 2023-05-25 | $31.48 | $31.60 | $31.21 | $31.52 | $31.52 | 14,292 |
| 2023-05-24 | $31.50 | $31.52 | $31.00 | $31.20 | $31.20 | 17,300 |
| 2023-05-23 | $32.07 | $32.18 | $31.78 | $31.88 | $31.88 | 10,758 |
| 2023-05-22 | $32.10 | $32.34 | $32.03 | $32.31 | $32.31 | 46,197 |
| 2023-05-19 | $32.24 | $32.40 | $31.95 | $32.12 | $32.12 | 10,789 |
| 2023-05-18 | $31.56 | $32.10 | $31.51 | $32.08 | $32.08 | 19,797 |
| 2023-05-17 | $31.28 | $31.68 | $31.14 | $31.65 | $31.65 | 20,457 |
| 2023-05-16 | $31.22 | $31.22 | $30.98 | $31.06 | $31.06 | 34,962 |
| 2023-05-15 | $31.12 | $31.33 | $30.89 | $31.27 | $31.27 | 72,857 |
| 2023-05-12 | $30.94 | $31.05 | $30.72 | $30.92 | $30.92 | 52,462 |
| 2023-05-11 | $31.02 | $31.02 | $30.62 | $30.83 | $30.83 | 85,274 |
| 2023-05-10 | $31.24 | $31.24 | $30.80 | $31.11 | $31.11 | 42,676 |
| 2023-05-09 | $30.66 | $30.91 | $30.63 | $30.86 | $30.86 | 55,535 |
| 2023-05-08 | $31.16 | $31.19 | $30.96 | $31.17 | $31.17 | 44,506 |
| 2023-05-05 | $30.58 | $31.09 | $30.58 | $31.06 | $31.06 | 69,903 |
| 2023-05-04 | $30.10 | $30.28 | $29.98 | $30.25 | $30.25 | 49,830 |
| 2023-05-03 | $30.45 | $30.67 | $30.24 | $30.26 | $30.26 | 142,980 |
| 2023-05-02 | $30.60 | $30.64 | $30.19 | $30.42 | $30.42 | 306,227 |
| 2023-05-01 | $30.59 | $30.84 | $30.44 | $30.66 | $30.66 | 756,026 |
| 2023-04-28 | $30.50 | $30.74 | $30.41 | $30.74 | $30.74 | 17,745 |
| 2023-04-27 | $30.63 | $30.64 | $30.15 | $30.61 | $30.61 | 45,286 |
| 2023-04-26 | $30.98 | $31.05 | $30.66 | $30.73 | $30.73 | 55,524 |
| 2023-04-25 | $31.65 | $31.70 | $30.92 | $30.97 | $30.97 | 126,478 |
| 2023-04-24 | $31.90 | $32.07 | $31.67 | $31.88 | $31.88 | 47,206 |
| 2023-04-21 | $31.76 | $32.02 | $31.63 | $31.90 | $31.90 | 82,386 |
| 2023-04-20 | $31.98 | $32.42 | $31.84 | $32.04 | $32.04 | 23,789 |
| 2023-04-19 | $32.34 | $32.44 | $32.22 | $32.36 | $32.36 | 22,114 |
| 2023-04-18 | $32.68 | $32.80 | $32.47 | $32.63 | $32.63 | 20,387 |
| 2023-04-17 | $32.54 | $32.61 | $32.40 | $32.61 | $32.61 | 97,237 |
| 2023-04-14 | $32.42 | $32.83 | $32.23 | $32.40 | $32.40 | 14,976 |
| 2023-04-13 | $32.34 | $32.66 | $32.18 | $32.57 | $32.57 | 50,184 |
| 2023-04-12 | $32.59 | $32.70 | $32.09 | $32.09 | $32.09 | 26,573 |
| 2023-04-11 | $32.43 | $32.53 | $32.27 | $32.33 | $32.33 | 22,859 |
| 2023-04-10 | $31.75 | $32.26 | $31.75 | $32.20 | $32.20 | 70,776 |
| 2023-04-06 | $31.78 | $31.99 | $31.65 | $31.84 | $31.84 | 19,786 |
| 2023-04-05 | $32.42 | $32.42 | $31.85 | $32.02 | $32.02 | 35,343 |
| 2023-04-04 | $33.15 | $33.15 | $32.49 | $32.67 | $32.67 | 273,510 |
| 2023-04-03 | $33.24 | $33.43 | $32.81 | $33.25 | $33.25 | 699,265 |
| 2023-03-31 | $32.86 | $33.32 | $32.81 | $33.28 | $33.28 | 121,934 |
| 2023-03-30 | $32.80 | $32.94 | $32.70 | $32.86 | $32.86 | 13,280 |
| 2023-03-29 | $32.11 | $32.57 | $32.09 | $32.53 | $32.53 | 37,312 |
| 2023-03-28 | $31.98 | $31.98 | $31.58 | $31.82 | $31.82 | 29,469 |
| 2023-03-27 | $32.23 | $32.37 | $31.97 | $32.08 | $32.08 | 56,973 |
| 2023-03-24 | $31.97 | $32.14 | $31.62 | $32.04 | $32.04 | 8,140 |
| 2023-03-23 | $32.22 | $32.77 | $31.99 | $32.24 | $32.24 | 90,041 |
| 2023-03-22 | $32.50 | $32.84 | $31.94 | $31.94 | $31.94 | 26,749 |
| 2023-03-21 | $32.16 | $32.58 | $32.14 | $32.47 | $32.47 | 29,363 |
| 2023-03-20 | $31.65 | $32.11 | $31.65 | $32.04 | $32.04 | 22,021 |
| 2023-03-17 | $31.91 | $32.01 | $31.46 | $31.57 | $31.57 | 17,652 |
| 2023-03-16 | $31.12 | $32.03 | $31.12 | $32.00 | $32.00 | 80,243 |
| 2023-03-15 | $31.28 | $31.38 | $30.80 | $31.38 | $31.38 | 42,983 |
| 2023-03-14 | $31.85 | $32.18 | $31.72 | $32.03 | $32.03 | 13,641 |
| 2023-03-13 | $31.17 | $31.67 | $31.00 | $31.48 | $31.48 | 26,049 |
| 2023-03-10 | $32.31 | $32.35 | $31.39 | $31.54 | $31.54 | 41,305 |
| 2023-03-09 | $32.62 | $32.97 | $32.16 | $32.16 | $32.16 | 110,740 |
| 2023-03-08 | $32.34 | $32.73 | $32.33 | $32.66 | $32.66 | 168,449 |
| 2023-03-07 | $32.60 | $32.72 | $32.14 | $32.24 | $32.24 | 55,829 |
| 2023-03-06 | $32.87 | $33.12 | $32.61 | $32.69 | $32.69 | 42,764 |
| 2023-03-03 | $32.78 | $33.36 | $32.55 | $33.19 | $33.19 | 117,039 |
| 2023-03-02 | $31.88 | $32.70 | $31.75 | $32.57 | $32.57 | 51,554 |
| 2023-03-01 | $32.27 | $32.57 | $32.08 | $32.29 | $32.29 | 739,681 |
| 2023-02-28 | $32.01 | $32.61 | $31.89 | $32.26 | $32.26 | 106,053 |
| 2023-02-27 | $32.33 | $32.49 | $32.06 | $32.16 | $32.16 | 213,585 |
| 2023-02-24 | $31.90 | $32.08 | $31.67 | $31.92 | $31.92 | 26,362 |
| 2023-02-23 | $32.45 | $32.56 | $31.83 | $32.48 | $32.48 | 19,559 |
| 2023-02-22 | $32.13 | $32.23 | $31.69 | $31.84 | $31.84 | 65,094 |
| 2023-02-21 | $32.30 | $32.64 | $32.04 | $32.14 | $32.14 | 177,608 |
| 2023-02-17 | $33.02 | $33.11 | $32.78 | $32.91 | $32.91 | 91,204 |
| 2023-02-16 | $33.19 | $33.59 | $33.19 | $33.32 | $33.32 | 74,595 |
| 2023-02-15 | $33.10 | $33.70 | $33.10 | $33.54 | $33.54 | 46,943 |
| 2023-02-14 | $33.06 | $33.52 | $32.81 | $33.42 | $33.42 | 78,899 |
| 2023-02-13 | $32.86 | $33.28 | $32.86 | $33.14 | $33.14 | 44,654 |
| 2023-02-10 | $32.61 | $32.88 | $32.52 | $32.85 | $32.85 | 95,702 |
| 2023-02-09 | $33.14 | $33.28 | $32.51 | $32.75 | $32.75 | 61,829 |
| 2023-02-08 | $32.78 | $33.16 | $32.61 | $32.78 | $32.78 | 59,693 |
| 2023-02-07 | $32.49 | $33.24 | $32.27 | $33.10 | $33.10 | 59,842 |
| 2023-02-06 | $33.00 | $33.00 | $32.56 | $32.80 | $32.80 | 85,670 |
| 2023-02-03 | $33.25 | $33.55 | $32.86 | $33.20 | $33.20 | 33,288 |
| 2023-02-02 | $33.27 | $33.86 | $33.27 | $33.53 | $33.53 | 262,689 |
| 2023-02-01 | $32.14 | $33.30 | $32.14 | $33.04 | $33.04 | 973,314 |
| 2023-01-31 | $31.55 | $32.17 | $31.36 | $32.17 | $32.17 | 75,540 |
| 2023-01-30 | $31.62 | $31.96 | $31.50 | $31.55 | $31.55 | 109,065 |
| 2023-01-27 | $31.74 | $32.24 | $31.74 | $32.04 | $32.04 | 17,720 |
| 2023-01-26 | $31.96 | $32.03 | $31.67 | $32.03 | $32.03 | 10,917 |
| 2023-01-25 | $31.19 | $31.60 | $31.05 | $31.53 | $31.53 | 65,279 |
| 2023-01-24 | $31.47 | $31.77 | $31.36 | $31.54 | $31.54 | 20,950 |
| 2023-01-23 | $31.20 | $31.87 | $31.20 | $31.76 | $31.76 | 29,363 |
| 2023-01-20 | $30.58 | $31.09 | $30.53 | $30.91 | $30.91 | 40,778 |
| 2023-01-19 | $30.93 | $31.16 | $30.43 | $30.43 | $30.43 | 12,323 |
| 2023-01-18 | $31.71 | $31.94 | $31.18 | $31.18 | $31.18 | 24,617 |
| 2023-01-17 | $31.40 | $31.61 | $31.16 | $31.45 | $31.45 | 30,265 |
| 2023-01-13 | $30.91 | $31.50 | $30.82 | $31.50 | $31.50 | 22,402 |
| 2023-01-12 | $31.12 | $31.49 | $30.73 | $31.20 | $31.20 | 19,613 |
| 2023-01-11 | $30.96 | $31.13 | $30.85 | $31.12 | $31.12 | 19,386 |
| 2023-01-10 | $30.57 | $30.99 | $30.36 | $30.98 | $30.98 | 18,616 |
| 2023-01-09 | $30.54 | $30.97 | $30.42 | $30.57 | $30.57 | 26,503 |
| 2023-01-06 | $29.61 | $30.39 | $29.47 | $30.35 | $30.35 | 28,760 |
| 2023-01-05 | $29.77 | $29.77 | $29.25 | $29.39 | $29.39 | 45,046 |
| 2023-01-04 | $29.58 | $29.91 | $29.41 | $29.60 | $29.60 | 19,030 |
| 2023-01-03 | $29.41 | $29.64 | $28.92 | $29.27 | $29.27 | 21,392 |
| 2022-12-30 | $28.83 | $29.06 | $28.67 | $28.91 | $28.91 | 33,940 |
| 2022-12-29 | $28.67 | $29.23 | $28.67 | $28.97 | $28.97 | 18,114 |
| 2022-12-28 | $29.00 | $29.08 | $28.38 | $28.45 | $28.28 | 34,934 |
| 2022-12-27 | $29.28 | $29.28 | $28.79 | $29.00 | $28.82 | 46,240 |
| 2022-12-23 | $29.05 | $29.28 | $28.85 | $29.28 | $29.10 | 37,896 |
| 2022-12-22 | $29.49 | $29.49 | $28.74 | $29.25 | $29.07 | 28,819 |
| 2022-12-21 | $29.45 | $29.88 | $29.27 | $29.70 | $29.51 | 37,041 |
| 2022-12-20 | $29.08 | $29.50 | $29.00 | $29.20 | $29.02 | 28,941 |
| 2022-12-19 | $29.65 | $29.65 | $29.15 | $29.28 | $29.10 | 25,950 |
| 2022-12-16 | $29.48 | $29.80 | $29.46 | $29.59 | $29.41 | 31,655 |
| 2022-12-15 | $30.63 | $30.63 | $29.82 | $29.91 | $29.73 | 57,776 |
| 2022-12-14 | $31.22 | $31.56 | $30.96 | $31.21 | $31.02 | 26,946 |
| 2022-12-13 | $31.77 | $31.99 | $31.08 | $31.36 | $31.17 | 91,640 |
| 2022-12-12 | $30.38 | $30.78 | $30.27 | $30.67 | $30.48 | 17,782 |
| 2022-12-09 | $30.67 | $30.85 | $30.48 | $30.68 | $30.68 | 12,867 |
| 2022-12-08 | $30.38 | $30.96 | $30.29 | $30.96 | $30.96 | 16,376 |
| 2022-12-07 | $30.04 | $30.30 | $29.88 | $30.22 | $30.22 | 22,631 |
| 2022-12-06 | $30.51 | $30.51 | $29.89 | $30.06 | $30.06 | 48,878 |
| 2022-12-05 | $30.68 | $30.74 | $30.26 | $30.37 | $30.37 | 25,847 |
| 2022-12-02 | $30.37 | $31.01 | $30.37 | $30.82 | $30.82 | 35,115 |
| 2022-12-01 | $30.92 | $31.13 | $30.56 | $30.91 | $30.91 | 62,349 |
| 2022-11-30 | $29.76 | $30.71 | $29.55 | $30.71 | $30.71 | 43,590 |
| 2022-11-29 | $29.72 | $29.81 | $29.50 | $29.50 | $29.50 | 9,113 |
| 2022-11-28 | $30.06 | $30.20 | $29.58 | $29.64 | $29.64 | 18,418 |
| 2022-11-25 | $30.26 | $30.45 | $30.22 | $30.35 | $30.35 | 13,188 |
| 2022-11-23 | $30.08 | $30.45 | $30.08 | $30.34 | $30.34 | 8,034 |
| 2022-11-22 | $30.06 | $30.16 | $29.74 | $30.16 | $30.16 | 67,483 |
| 2022-11-21 | $29.94 | $29.94 | $29.74 | $29.79 | $29.79 | 9,198 |
| 2022-11-18 | $30.08 | $30.42 | $29.90 | $30.15 | $30.15 | 21,560 |
| 2022-11-17 | $29.50 | $29.92 | $29.47 | $29.87 | $29.87 | 15,157 |
| 2022-11-16 | $30.40 | $30.47 | $29.86 | $30.01 | $30.01 | 49,353 |
| 2022-11-15 | $30.71 | $30.86 | $30.29 | $30.55 | $30.55 | 24,460 |
| 2022-11-14 | $30.16 | $30.36 | $29.91 | $30.06 | $30.06 | 29,204 |
| 2022-11-11 | $29.90 | $30.42 | $29.82 | $30.22 | $30.22 | 26,107 |
| 2022-11-10 | $29.01 | $29.73 | $29.01 | $29.73 | $29.73 | 17,023 |
| 2022-11-09 | $28.07 | $28.15 | $27.73 | $27.77 | $27.77 | 12,274 |
| 2022-11-08 | $28.31 | $28.55 | $27.90 | $28.26 | $28.26 | 61,557 |
| 2022-11-07 | $27.71 | $27.90 | $27.39 | $27.78 | $27.78 | 37,270 |
| 2022-11-04 | $27.13 | $27.52 | $26.97 | $27.40 | $27.40 | 14,334 |
| 2022-11-03 | $26.68 | $26.78 | $26.39 | $26.58 | $26.58 | 97,969 |
| 2022-11-02 | $27.57 | $27.83 | $26.88 | $26.94 | $26.94 | 12,419 |
| 2022-11-01 | $27.92 | $27.92 | $27.54 | $27.64 | $27.64 | 34,427 |
| 2022-10-31 | $27.61 | $27.61 | $27.35 | $27.42 | $27.42 | 16,532 |
| 2022-10-28 | $27.08 | $27.79 | $27.04 | $27.79 | $27.79 | 19,373 |
| 2022-10-27 | $27.12 | $27.31 | $26.86 | $26.95 | $26.95 | 31,837 |
| 2022-10-26 | $26.89 | $27.39 | $26.89 | $27.02 | $27.02 | 20,657 |
| 2022-10-25 | $26.46 | $27.01 | $26.40 | $26.99 | $26.99 | 31,333 |
| 2022-10-24 | $26.38 | $26.52 | $26.04 | $26.42 | $26.42 | 28,107 |
| 2022-10-21 | $25.62 | $26.42 | $25.61 | $26.40 | $26.40 | 25,841 |
| 2022-10-20 | $25.81 | $26.16 | $25.61 | $25.70 | $25.70 | 12,629 |
| 2022-10-19 | $25.51 | $25.84 | $25.49 | $25.68 | $25.68 | 30,583 |
| 2022-10-18 | $26.29 | $26.36 | $25.68 | $25.86 | $25.86 | 20,059 |
| 2022-10-17 | $25.50 | $25.72 | $25.47 | $25.61 | $25.61 | 21,303 |
| 2022-10-14 | $25.89 | $25.89 | $24.86 | $24.94 | $24.94 | 37,260 |
| 2022-10-13 | $24.30 | $25.80 | $24.22 | $25.65 | $25.65 | 46,280 |
| 2022-10-12 | $25.20 | $25.20 | $24.93 | $25.06 | $25.06 | 20,378 |
| 2022-10-11 | $25.36 | $25.61 | $25.04 | $25.14 | $25.14 | 19,467 |
| 2022-10-10 | $26.01 | $26.01 | $25.40 | $25.65 | $25.65 | 39,066 |
| 2022-10-07 | $26.49 | $26.60 | $25.88 | $26.00 | $26.00 | 23,775 |
| 2022-10-06 | $26.67 | $26.98 | $26.67 | $26.84 | $26.84 | 15,908 |
| 2022-10-05 | $26.35 | $26.99 | $26.35 | $26.84 | $26.84 | 131,898 |
| 2022-10-04 | $26.24 | $26.73 | $26.24 | $26.69 | $26.69 | 14,808 |
| 2022-10-03 | $25.06 | $25.77 | $25.06 | $25.63 | $25.63 | 20,334 |
| 2022-09-30 | $24.93 | $25.40 | $24.73 | $24.87 | $24.87 | 15,389 |
| 2022-09-29 | $25.22 | $25.47 | $24.77 | $25.01 | $25.01 | 87,327 |
| 2022-09-28 | $25.15 | $25.82 | $25.12 | $25.74 | $25.74 | 35,393 |
| 2022-09-27 | $25.49 | $25.51 | $25.01 | $25.21 | $25.21 | 17,603 |
| 2022-09-26 | $25.22 | $25.66 | $25.08 | $25.23 | $25.23 | 24,860 |
| 2022-09-23 | $25.61 | $25.61 | $25.04 | $25.25 | $25.25 | 32,052 |
| 2022-09-22 | $26.43 | $26.43 | $25.85 | $26.09 | $26.09 | 43,625 |
| 2022-09-21 | $26.85 | $27.37 | $26.55 | $26.55 | $26.55 | 23,442 |
| 2022-09-20 | $26.86 | $26.94 | $26.55 | $26.72 | $26.72 | 22,688 |
| 2022-09-19 | $26.76 | $27.27 | $26.68 | $27.16 | $27.16 | 29,065 |
| 2022-09-16 | $26.92 | $27.14 | $26.74 | $27.06 | $27.06 | 47,657 |
| 2022-09-15 | $27.46 | $27.97 | $27.28 | $27.37 | $27.37 | 36,573 |
| 2022-09-14 | $27.53 | $27.81 | $27.30 | $27.58 | $27.58 | 56,754 |
| 2022-09-13 | $27.81 | $27.93 | $27.38 | $27.40 | $27.40 | 10,078 |
| 2022-09-12 | $28.52 | $28.76 | $28.41 | $28.67 | $28.67 | 13,838 |
| 2022-09-09 | $28.01 | $28.49 | $28.01 | $28.49 | $28.49 | 16,729 |
| 2022-09-08 | $27.11 | $27.77 | $27.07 | $27.62 | $27.62 | 22,295 |
| 2022-09-07 | $26.82 | $27.51 | $26.74 | $27.39 | $27.39 | 30,059 |
| 2022-09-06 | $26.93 | $26.94 | $26.60 | $26.79 | $26.79 | 36,639 |
| 2022-09-02 | $27.29 | $27.39 | $26.59 | $26.69 | $26.69 | 14,366 |
| 2022-09-01 | $26.97 | $27.03 | $26.54 | $26.94 | $26.94 | 85,746 |
| 2022-08-31 | $27.73 | $27.73 | $27.26 | $27.35 | $27.35 | 12,441 |
| 2022-08-30 | $28.09 | $28.11 | $27.43 | $27.62 | $27.62 | 24,700 |
| 2022-08-29 | $27.84 | $28.10 | $27.79 | $27.90 | $27.90 | 62,991 |
| 2022-08-26 | $29.22 | $29.22 | $28.02 | $28.02 | $28.02 | 77,834 |
| 2022-08-25 | $28.73 | $29.24 | $28.69 | $29.20 | $29.20 | 31,748 |
| 2022-08-24 | $28.38 | $28.70 | $28.38 | $28.57 | $28.57 | 22,809 |
| 2022-08-23 | $28.46 | $28.80 | $28.35 | $28.47 | $28.47 | 24,970 |
| 2022-08-22 | $28.88 | $28.88 | $28.35 | $28.45 | $28.45 | 50,457 |
| 2022-08-19 | $29.82 | $29.92 | $29.31 | $29.37 | $29.37 | 29,159 |
| 2022-08-18 | $29.85 | $30.20 | $29.78 | $30.12 | $30.12 | 33,870 |
| 2022-08-17 | $29.87 | $29.91 | $29.55 | $29.73 | $29.73 | 27,800 |
| 2022-08-16 | $30.29 | $30.48 | $30.06 | $30.34 | $30.34 | 25,606 |
| 2022-08-15 | $30.22 | $30.49 | $30.19 | $30.43 | $30.43 | 31,104 |
| 2022-08-12 | $29.93 | $30.45 | $29.84 | $30.39 | $30.39 | 44,408 |
| 2022-08-11 | $30.02 | $30.32 | $29.73 | $29.84 | $29.84 | 53,822 |
| 2022-08-10 | $29.54 | $29.82 | $29.46 | $29.76 | $29.76 | 34,775 |
| 2022-08-09 | $29.53 | $29.53 | $28.79 | $28.84 | $28.84 | 105,399 |
| 2022-08-08 | $29.81 | $30.13 | $29.68 | $29.77 | $29.77 | 35,900 |
| 2022-08-05 | $29.50 | $29.96 | $29.50 | $29.87 | $29.87 | 27,189 |
| 2022-08-04 | $29.76 | $29.89 | $29.55 | $29.86 | $29.86 | 39,350 |
| 2022-08-03 | $29.25 | $29.81 | $29.25 | $29.76 | $29.76 | 14,323 |
| 2022-08-02 | $28.89 | $29.38 | $28.89 | $29.13 | $29.13 | 17,592 |
| 2022-08-01 | $28.85 | $29.21 | $28.78 | $29.13 | $29.13 | 20,794 |
| 2022-07-29 | $28.61 | $29.45 | $28.58 | $29.05 | $29.05 | 33,036 |
| 2022-07-28 | $28.40 | $29.00 | $28.22 | $28.90 | $28.90 | 18,406 |
| 2022-07-27 | $27.72 | $28.38 | $27.65 | $28.35 | $28.35 | 15,073 |
| 2022-07-26 | $27.63 | $27.63 | $27.38 | $27.45 | $27.45 | 21,261 |
| 2022-07-25 | $27.99 | $28.07 | $27.76 | $27.86 | $27.86 | 17,728 |
| 2022-07-22 | $28.46 | $28.49 | $27.86 | $28.03 | $28.03 | 27,643 |
| 2022-07-21 | $28.10 | $28.52 | $28.08 | $28.41 | $28.41 | 9,840 |
| 2022-07-20 | $27.39 | $28.09 | $27.39 | $27.99 | $27.99 | 45,657 |
| 2022-07-19 | $26.69 | $27.40 | $26.69 | $27.35 | $27.35 | 24,144 |
| 2022-07-18 | $26.83 | $26.88 | $26.28 | $26.36 | $26.36 | 15,366 |
| 2022-07-15 | $26.19 | $26.48 | $26.05 | $26.47 | $26.47 | 22,941 |
| 2022-07-14 | $25.51 | $25.83 | $25.19 | $25.73 | $25.73 | 23,582 |
| 2022-07-13 | $25.30 | $25.86 | $25.29 | $25.74 | $25.74 | 32,662 |
| 2022-07-12 | $25.79 | $26.06 | $25.61 | $25.75 | $25.75 | 29,814 |
| 2022-07-11 | $26.18 | $26.18 | $25.73 | $25.80 | $25.80 | 53,143 |
| 2022-07-08 | $26.20 | $26.55 | $26.07 | $26.42 | $26.42 | 13,982 |
| 2022-07-07 | $25.76 | $26.38 | $25.76 | $26.30 | $26.30 | 32,663 |
| 2022-07-06 | $25.37 | $25.60 | $25.19 | $25.48 | $25.48 | 22,059 |
| 2022-07-05 | $24.71 | $25.42 | $24.60 | $25.27 | $25.27 | 26,809 |
| 2022-07-01 | $25.45 | $25.71 | $25.16 | $25.47 | $25.47 | 32,444 |
| 2022-06-30 | $25.63 | $25.96 | $25.32 | $25.72 | $25.72 | 10,920 |
| 2022-06-29 | $26.18 | $26.18 | $25.46 | $25.94 | $25.94 | 13,513 |
| 2022-06-28 | $26.92 | $27.14 | $26.32 | $26.32 | $26.26 | 71,797 |
| 2022-06-27 | $26.97 | $27.12 | $26.66 | $26.88 | $26.82 | 24,956 |
| 2022-06-24 | $26.27 | $26.85 | $26.27 | $26.83 | $26.77 | 21,260 |
| 2022-06-23 | $26.02 | $26.22 | $25.60 | $25.94 | $25.88 | 43,520 |
| 2022-06-22 | $25.71 | $26.17 | $25.71 | $25.95 | $25.89 | 43,583 |
| 2022-06-21 | $26.07 | $26.33 | $26.04 | $26.17 | $26.11 | 21,839 |
| 2022-06-17 | $25.41 | $25.78 | $25.32 | $25.59 | $25.53 | 42,223 |
| 2022-06-16 | $26.00 | $26.00 | $25.26 | $25.41 | $25.35 | 92,444 |
| 2022-06-15 | $26.50 | $27.05 | $26.32 | $26.72 | $26.66 | 31,319 |
| 2022-06-14 | $26.45 | $26.45 | $25.95 | $26.20 | $26.14 | 61,456 |
| 2022-06-13 | $26.72 | $26.86 | $26.23 | $26.30 | $26.24 | 38,736 |
| 2022-06-10 | $27.93 | $28.00 | $27.59 | $27.65 | $27.59 | 31,797 |
| 2022-06-09 | $28.66 | $28.94 | $28.40 | $28.41 | $28.35 | 22,190 |
| 2022-06-08 | $29.29 | $29.41 | $28.95 | $29.01 | $28.94 | 45,223 |
| 2022-06-07 | $28.98 | $29.51 | $28.90 | $29.51 | $29.44 | 44,114 |
| 2022-06-06 | $29.64 | $29.75 | $29.27 | $29.39 | $29.32 | 52,393 |
| 2022-06-03 | $29.57 | $29.57 | $29.18 | $29.33 | $29.26 | 33,951 |
| 2022-06-02 | $29.10 | $29.95 | $29.06 | $29.91 | $29.84 | 9,722 |
| 2022-06-01 | $29.60 | $29.60 | $28.83 | $29.09 | $29.02 | 59,889 |
| 2022-05-31 | $29.49 | $29.58 | $29.16 | $29.45 | $29.38 | 44,520 |
| 2022-05-27 | $28.90 | $29.46 | $28.90 | $29.38 | $29.31 | 30,734 |
| 2022-05-26 | $27.91 | $28.66 | $27.91 | $28.61 | $28.54 | 65,719 |
| 2022-05-25 | $27.57 | $28.04 | $27.49 | $27.86 | $27.80 | 44,709 |
| 2022-05-24 | $27.89 | $28.03 | $27.38 | $27.71 | $27.65 | 25,801 |
| 2022-05-23 | $28.52 | $28.52 | $28.00 | $28.39 | $28.33 | 40,196 |
| 2022-05-20 | $28.37 | $28.44 | $27.45 | $28.06 | $28.00 | 52,020 |
| 2022-05-19 | $27.74 | $28.34 | $27.64 | $28.08 | $28.02 | 39,621 |
| 2022-05-18 | $28.49 | $28.56 | $27.68 | $27.74 | $27.68 | 80,336 |
| 2022-05-17 | $28.55 | $28.85 | $28.45 | $28.83 | $28.76 | 37,361 |
| 2022-05-16 | $27.99 | $28.14 | $27.80 | $27.91 | $27.85 | 44,628 |
| 2022-05-13 | $27.73 | $28.37 | $27.73 | $28.24 | $28.18 | 32,698 |
| 2022-05-12 | $26.71 | $27.49 | $26.65 | $27.13 | $27.07 | 268,974 |
| 2022-05-11 | $27.34 | $27.77 | $26.69 | $26.71 | $26.65 | 45,166 |
| 2022-05-10 | $27.77 | $27.77 | $26.98 | $27.36 | $27.30 | 50,960 |
| 2022-05-09 | $27.69 | $27.93 | $27.08 | $27.26 | $27.20 | 53,703 |
| 2022-05-06 | $28.53 | $28.65 | $27.94 | $28.23 | $28.17 | 51,040 |
| 2022-05-05 | $29.58 | $29.58 | $28.41 | $28.64 | $28.57 | 31,248 |
| 2022-05-04 | $29.34 | $30.24 | $28.89 | $30.03 | $29.96 | 37,320 |
| 2022-05-03 | $29.33 | $29.62 | $29.18 | $29.43 | $29.36 | 35,437 |
| 2022-05-02 | $28.98 | $29.42 | $28.68 | $29.33 | $29.26 | 59,265 |
| 2022-04-29 | $29.59 | $30.09 | $29.01 | $29.08 | $29.01 | 59,371 |
| 2022-04-28 | $29.18 | $29.81 | $28.87 | $29.67 | $29.60 | 98,054 |
| 2022-04-27 | $28.71 | $29.11 | $28.53 | $28.75 | $28.68 | 37,095 |
| 2022-04-26 | $29.60 | $29.65 | $28.76 | $28.80 | $28.73 | 112,081 |
| 2022-04-25 | $29.36 | $29.95 | $29.22 | $29.78 | $29.71 | 94,857 |
| 2022-04-22 | $30.18 | $30.29 | $29.57 | $29.61 | $29.54 | 30,550 |
| 2022-04-21 | $31.31 | $31.36 | $30.38 | $30.43 | $30.36 | 66,412 |
| 2022-04-20 | $30.98 | $31.10 | $30.75 | $30.85 | $30.78 | 56,484 |
| 2022-04-19 | $29.97 | $30.64 | $29.97 | $30.61 | $30.54 | 32,626 |
| 2022-04-18 | $30.04 | $30.20 | $29.87 | $29.94 | $29.87 | 79,322 |
| 2022-04-14 | $30.75 | $30.80 | $30.14 | $30.20 | $30.13 | 181,133 |
| 2022-04-13 | $30.19 | $30.69 | $30.19 | $30.69 | $30.62 | 53,610 |
| 2022-04-12 | $30.51 | $30.75 | $30.02 | $30.11 | $30.04 | 104,418 |
| 2022-04-11 | $30.48 | $30.67 | $30.20 | $30.24 | $30.17 | 74,568 |
| 2022-04-08 | $30.98 | $31.04 | $30.65 | $30.70 | $30.63 | 97,701 |
| 2022-04-07 | $31.23 | $31.39 | $30.79 | $31.18 | $31.11 | 86,522 |
| 2022-04-06 | $31.63 | $31.63 | $31.16 | $31.33 | $31.26 | 190,778 |
| 2022-04-05 | $33.14 | $33.23 | $32.20 | $32.23 | $32.16 | 136,595 |
| 2022-04-04 | $33.15 | $33.49 | $33.15 | $33.42 | $33.34 | 31,969 |
| 2022-04-01 | $33.35 | $33.47 | $32.90 | $33.17 | $33.09 | 51,211 |
| 2022-03-31 | $33.76 | $33.77 | $33.15 | $33.27 | $33.19 | 224,316 |
| 2022-03-30 | $34.08 | $34.27 | $33.58 | $33.86 | $33.78 | 78,287 |
| 2022-03-29 | $33.87 | $34.30 | $33.83 | $34.29 | $34.21 | 107,975 |
| 2022-03-28 | $33.07 | $33.24 | $32.82 | $33.21 | $33.13 | 29,151 |
| 2022-03-25 | $33.36 | $33.36 | $32.93 | $33.18 | $33.10 | 31,944 |
| 2022-03-24 | $32.83 | $33.27 | $32.62 | $33.23 | $33.15 | 35,122 |
| 2022-03-23 | $32.94 | $33.09 | $32.60 | $32.60 | $32.53 | 38,185 |
| 2022-03-22 | $33.05 | $33.46 | $33.03 | $33.32 | $33.24 | 22,920 |
| 2022-03-21 | $33.18 | $33.22 | $32.75 | $32.98 | $32.90 | 26,609 |
| 2022-03-18 | $32.65 | $33.34 | $32.65 | $33.25 | $33.17 | 17,675 |
| 2022-03-17 | $32.34 | $32.94 | $32.24 | $32.89 | $32.81 | 63,968 |
| 2022-03-16 | $31.49 | $32.40 | $31.38 | $32.34 | $32.27 | 90,999 |
| 2022-03-15 | $30.58 | $31.18 | $30.58 | $31.10 | $31.03 | 69,908 |
| 2022-03-14 | $30.99 | $31.09 | $30.35 | $30.47 | $30.40 | 73,947 |
| 2022-03-11 | $31.78 | $31.78 | $30.84 | $30.91 | $30.84 | 86,555 |
| 2022-03-10 | $31.28 | $31.60 | $31.06 | $31.33 | $31.26 | 54,142 |
| 2022-03-09 | $31.77 | $32.02 | $31.74 | $31.83 | $31.76 | 36,577 |
| 2022-03-08 | $30.52 | $31.58 | $30.32 | $30.91 | $30.84 | 183,168 |
| 2022-03-07 | $31.49 | $31.60 | $30.40 | $30.51 | $30.44 | 93,419 |
| 2022-03-04 | $31.93 | $32.05 | $31.41 | $31.59 | $31.52 | 154,788 |
| 2022-03-03 | $33.13 | $33.16 | $32.49 | $32.58 | $32.51 | 21,758 |
| 2022-03-02 | $32.42 | $33.10 | $32.42 | $32.91 | $32.83 | 58,302 |
| 2022-03-01 | $32.84 | $33.01 | $32.02 | $32.22 | $32.15 | 23,801 |
| 2022-02-28 | $32.90 | $33.49 | $32.75 | $33.06 | $32.98 | 26,779 |
| 2022-02-25 | $33.06 | $33.46 | $32.77 | $33.46 | $33.38 | 110,580 |
| 2022-02-24 | $31.15 | $32.89 | $31.02 | $32.86 | $32.79 | 100,382 |
| 2022-02-23 | $33.10 | $33.15 | $32.15 | $32.24 | $32.17 | 100,992 |
| 2022-02-22 | $32.96 | $33.33 | $32.59 | $32.78 | $32.71 | 61,092 |
| 2022-02-18 | $33.51 | $33.62 | $33.13 | $33.28 | $33.20 | 93,786 |
| 2022-02-17 | $34.35 | $34.35 | $33.51 | $33.54 | $33.46 | 32,721 |
| 2022-02-16 | $34.33 | $34.84 | $34.13 | $34.74 | $34.66 | 63,679 |
| 2022-02-15 | $34.10 | $34.54 | $34.03 | $34.51 | $34.43 | 69,352 |
| 2022-02-14 | $33.61 | $33.85 | $33.16 | $33.51 | $33.43 | 55,388 |
| 2022-02-11 | $34.80 | $34.89 | $33.62 | $33.84 | $33.76 | 52,084 |
| 2022-02-10 | $34.82 | $35.60 | $34.52 | $34.70 | $34.62 | 51,812 |
| 2022-02-09 | $35.20 | $35.62 | $35.04 | $35.62 | $35.54 | 140,403 |
| 2022-02-08 | $34.01 | $34.58 | $33.94 | $34.56 | $34.48 | 85,510 |
| 2022-02-07 | $34.02 | $34.31 | $33.95 | $33.99 | $33.91 | 43,419 |
| 2022-02-04 | $33.93 | $34.29 | $33.56 | $34.10 | $34.02 | 22,689 |
| 2022-02-03 | $34.72 | $34.88 | $34.05 | $34.10 | $34.02 | 99,494 |
| 2022-02-02 | $35.43 | $35.66 | $35.02 | $35.35 | $35.27 | 50,097 |
| 2022-02-01 | $35.08 | $35.17 | $34.56 | $35.05 | $34.97 | 99,622 |
| 2022-01-31 | $33.72 | $35.00 | $33.72 | $34.86 | $34.78 | 148,092 |
| 2022-01-28 | $33.02 | $33.72 | $32.55 | $33.58 | $33.50 | 79,937 |
| 2022-01-27 | $33.98 | $34.28 | $32.99 | $33.11 | $33.03 | 74,700 |
| 2022-01-26 | $34.39 | $34.72 | $33.52 | $33.74 | $33.66 | 81,336 |
| 2022-01-25 | $33.89 | $34.28 | $33.44 | $33.86 | $33.78 | 59,800 |
| 2022-01-24 | $33.75 | $34.73 | $33.00 | $34.61 | $34.53 | 468,870 |
| 2022-01-21 | $34.78 | $35.22 | $34.44 | $34.48 | $34.40 | 111,565 |
| 2022-01-20 | $35.91 | $36.19 | $35.07 | $35.13 | $35.05 | 50,484 |
| 2022-01-19 | $36.37 | $36.55 | $35.64 | $35.72 | $35.64 | 117,990 |
| 2022-01-18 | $36.67 | $36.87 | $36.13 | $36.22 | $36.14 | 86,750 |
| 2022-01-14 | $36.85 | $37.19 | $36.70 | $37.12 | $37.04 | 55,324 |
| 2022-01-13 | $37.92 | $38.02 | $37.12 | $37.21 | $37.13 | 50,952 |
| 2022-01-12 | $37.83 | $37.99 | $37.55 | $37.74 | $37.65 | 78,742 |
| 2022-01-11 | $36.87 | $37.55 | $36.77 | $37.50 | $37.41 | 54,615 |
| 2022-01-10 | $36.98 | $37.00 | $36.20 | $36.93 | $36.85 | 99,208 |
| 2022-01-07 | $37.73 | $38.15 | $37.30 | $37.42 | $37.33 | 200,439 |
| 2022-01-06 | $38.00 | $38.19 | $37.66 | $37.89 | $37.80 | 109,432 |
| 2022-01-05 | $39.26 | $39.35 | $38.23 | $38.36 | $38.27 | 104,605 |
| 2022-01-04 | $39.42 | $39.67 | $38.91 | $39.26 | $39.17 | 143,251 |
| 2022-01-03 | $39.35 | $39.46 | $39.15 | $39.35 | $39.26 | 57,753 |
| 2021-12-31 | $39.17 | $39.42 | $39.14 | $39.14 | $39.05 | 28,061 |
| 2021-12-30 | $39.36 | $39.56 | $39.15 | $39.23 | $39.14 | 42,061 |
| 2021-12-29 | $39.31 | $39.50 | $39.31 | $39.43 | $39.22 | 43,780 |
| 2021-12-28 | $39.68 | $39.72 | $39.29 | $39.38 | $39.17 | 58,224 |
| 2021-12-27 | $39.29 | $39.67 | $39.29 | $39.64 | $39.43 | 82,280 |
| 2021-12-23 | $38.79 | $39.19 | $38.79 | $39.09 | $38.89 | 54,153 |
| 2021-12-22 | $38.17 | $38.66 | $38.17 | $38.66 | $38.46 | 45,055 |
| 2021-12-21 | $37.77 | $38.32 | $37.69 | $38.20 | $38.00 | 61,166 |
| 2021-12-20 | $37.28 | $37.43 | $37.03 | $37.36 | $37.16 | 65,181 |
| 2021-12-17 | $37.50 | $38.02 | $37.29 | $37.80 | $37.60 | 76,609 |
| 2021-12-16 | $38.81 | $38.99 | $37.53 | $37.83 | $37.63 | 48,789 |
| 2021-12-15 | $37.91 | $38.73 | $37.59 | $38.73 | $38.53 | 26,339 |
| 2021-12-14 | $37.98 | $38.13 | $37.50 | $37.76 | $37.56 | 32,530 |
| 2021-12-13 | $38.87 | $38.92 | $38.32 | $38.37 | $38.17 | 51,766 |
| 2021-12-10 | $39.08 | $39.21 | $38.62 | $38.90 | $38.70 | 45,342 |
| 2021-12-09 | $39.06 | $39.33 | $38.88 | $38.91 | $38.71 | 38,303 |
| 2021-12-08 | $39.10 | $39.38 | $39.00 | $39.34 | $39.13 | 32,615 |
| 2021-12-07 | $38.39 | $39.19 | $38.39 | $39.05 | $38.85 | 41,137 |
| 2021-12-06 | $37.73 | $37.96 | $37.21 | $37.86 | $37.66 | 153,310 |
| 2021-12-03 | $38.11 | $38.28 | $37.18 | $37.39 | $37.19 | 26,716 |
| 2021-12-02 | $37.63 | $38.19 | $37.51 | $37.97 | $37.77 | 124,982 |
| 2021-12-01 | $38.48 | $38.93 | $37.70 | $37.74 | $37.54 | 89,418 |
| 2021-11-30 | $38.21 | $38.42 | $37.58 | $37.81 | $37.61 | 76,166 |
| 2021-11-29 | $38.20 | $38.43 | $37.95 | $38.31 | $38.11 | 76,910 |
| 2021-11-26 | $38.00 | $38.12 | $37.45 | $37.58 | $37.38 | 42,824 |
| 2021-11-24 | $38.49 | $38.87 | $38.30 | $38.85 | $38.65 | 103,340 |
| 2021-11-23 | $39.31 | $39.61 | $38.79 | $39.07 | $38.87 | 122,557 |
| 2021-11-22 | $40.07 | $40.32 | $39.60 | $39.62 | $39.41 | 97,757 |
| 2021-11-19 | $40.14 | $40.28 | $39.95 | $39.97 | $39.76 | 77,868 |
| 2021-11-18 | $40.39 | $40.46 | $39.96 | $40.24 | $40.03 | 82,060 |
| 2021-11-17 | $40.43 | $40.44 | $40.18 | $40.26 | $40.05 | 33,690 |
| 2021-11-16 | $39.93 | $40.38 | $39.91 | $40.34 | $40.13 | 49,547 |
| 2021-11-15 | $40.14 | $40.17 | $39.86 | $39.91 | $39.70 | 42,404 |
| 2021-11-12 | $39.68 | $39.96 | $39.59 | $39.87 | $39.66 | 208,103 |
| 2021-11-11 | $39.34 | $39.51 | $39.18 | $39.47 | $39.26 | 37,706 |
| 2021-11-10 | $39.52 | $39.69 | $38.87 | $38.97 | $38.77 | 104,396 |
| 2021-11-09 | $40.04 | $40.28 | $39.81 | $39.87 | $39.66 | 52,835 |
| 2021-11-08 | $39.88 | $39.95 | $39.78 | $39.87 | $39.66 | 82,728 |
| 2021-11-05 | $39.55 | $39.64 | $39.40 | $39.63 | $39.42 | 56,706 |
| 2021-11-04 | $39.31 | $39.44 | $39.20 | $39.27 | $39.06 | 163,394 |
| 2021-11-03 | $38.94 | $39.16 | $38.83 | $39.10 | $38.90 | 51,042 |
| 2021-11-02 | $38.46 | $38.94 | $38.46 | $38.90 | $38.70 | 56,493 |
| 2021-11-01 | $38.13 | $38.55 | $38.12 | $38.53 | $38.33 | 63,923 |
| 2021-10-29 | $37.66 | $38.07 | $37.58 | $38.06 | $37.86 | 32,592 |
| 2021-10-28 | $37.45 | $38.06 | $37.45 | $38.05 | $37.85 | 30,706 |
| 2021-10-27 | $37.42 | $37.47 | $37.11 | $37.17 | $36.98 | 69,532 |
| 2021-10-26 | $37.53 | $37.67 | $37.17 | $37.21 | $37.02 | 63,227 |
| 2021-10-25 | $37.17 | $37.36 | $37.04 | $37.27 | $37.07 | 55,225 |
| 2021-10-22 | $37.49 | $37.63 | $37.12 | $37.22 | $37.03 | 42,715 |
| 2021-10-21 | $37.15 | $37.40 | $37.11 | $37.37 | $37.17 | 60,175 |
| 2021-10-20 | $37.17 | $37.43 | $37.10 | $37.36 | $37.16 | 87,877 |
| 2021-10-19 | $36.95 | $37.17 | $36.91 | $37.15 | $36.96 | 41,183 |
| 2021-10-18 | $36.38 | $36.74 | $36.32 | $36.65 | $36.46 | 62,429 |
| 2021-10-15 | $36.80 | $36.90 | $36.63 | $36.63 | $36.44 | 42,878 |
| 2021-10-14 | $36.15 | $36.60 | $36.15 | $36.56 | $36.37 | 23,636 |
| 2021-10-13 | $35.76 | $35.94 | $35.62 | $35.84 | $35.65 | 26,742 |
| 2021-10-12 | $35.84 | $35.88 | $35.63 | $35.71 | $35.52 | 39,816 |
| 2021-10-11 | $35.81 | $36.06 | $35.62 | $35.64 | $35.45 | 20,176 |
| 2021-10-08 | $36.23 | $36.30 | $35.88 | $35.94 | $35.75 | 44,746 |
| 2021-10-07 | $36.02 | $36.48 | $36.02 | $36.18 | $35.99 | 33,799 |
| 2021-10-06 | $35.39 | $35.65 | $35.23 | $35.56 | $35.37 | 55,591 |
| 2021-10-05 | $35.64 | $36.07 | $35.62 | $35.88 | $35.69 | 45,784 |
| 2021-10-04 | $36.03 | $36.03 | $35.45 | $35.64 | $35.45 | 49,290 |
| 2021-10-01 | $36.23 | $36.37 | $35.80 | $36.25 | $36.06 | 109,912 |
| 2021-09-30 | $36.47 | $36.74 | $36.15 | $36.30 | $36.11 | 113,759 |
| 2021-09-29 | $36.75 | $36.79 | $36.39 | $36.47 | $36.28 | 43,428 |
| 2021-09-28 | $37.17 | $37.18 | $36.60 | $36.61 | $36.42 | 70,217 |
| 2021-09-27 | $37.84 | $37.90 | $37.58 | $37.74 | $37.54 | 74,582 |
| 2021-09-24 | $37.95 | $38.08 | $37.86 | $37.99 | $37.79 | 46,534 |
| 2021-09-23 | $37.89 | $38.35 | $37.87 | $38.21 | $38.00 | 52,359 |
| 2021-09-22 | $37.20 | $37.69 | $37.17 | $37.64 | $37.44 | 54,604 |
| 2021-09-21 | $37.12 | $37.26 | $36.79 | $36.91 | $36.72 | 64,898 |
| 2021-09-20 | $36.86 | $37.00 | $36.44 | $36.79 | $36.60 | 93,775 |
| 2021-09-17 | $38.00 | $38.04 | $37.53 | $37.69 | $37.49 | 45,317 |
| 2021-09-16 | $37.94 | $38.18 | $37.80 | $38.12 | $37.92 | 58,351 |
| 2021-09-15 | $37.90 | $38.05 | $37.71 | $38.00 | $37.80 | 49,383 |
| 2021-09-14 | $38.41 | $38.41 | $37.89 | $37.96 | $37.76 | 52,554 |
| 2021-09-13 | $38.23 | $38.23 | $37.90 | $38.04 | $37.84 | 67,672 |
| 2021-09-10 | $38.28 | $38.53 | $38.13 | $38.14 | $37.94 | 64,373 |
| 2021-09-09 | $37.82 | $38.24 | $37.82 | $38.01 | $37.81 | 33,796 |
| 2021-09-08 | $38.09 | $38.18 | $37.74 | $37.97 | $37.77 | 78,921 |
| 2021-09-07 | $38.81 | $38.85 | $38.31 | $38.51 | $38.31 | 48,889 |
| 2021-09-03 | $38.60 | $38.78 | $38.60 | $38.62 | $38.42 | 29,849 |
| 2021-09-02 | $38.77 | $38.82 | $38.53 | $38.65 | $38.45 | 81,212 |
| 2021-09-01 | $38.30 | $38.57 | $38.22 | $38.42 | $38.22 | 67,749 |
| 2021-08-31 | $38.30 | $38.33 | $37.83 | $38.07 | $37.87 | 68,469 |
| 2021-08-30 | $38.25 | $38.33 | $38.10 | $38.25 | $38.05 | 63,877 |
| 2021-08-27 | $37.30 | $38.00 | $37.30 | $37.93 | $37.73 | 40,505 |
| 2021-08-26 | $37.36 | $37.42 | $37.19 | $37.29 | $37.09 | 28,660 |
| 2021-08-25 | $37.31 | $37.49 | $37.29 | $37.42 | $37.22 | 54,330 |
| 2021-08-24 | $36.99 | $37.36 | $36.99 | $37.31 | $37.11 | 44,455 |
| 2021-08-23 | $36.71 | $37.09 | $36.71 | $37.05 | $36.86 | 35,102 |
| 2021-08-20 | $35.98 | $36.58 | $35.98 | $36.58 | $36.39 | 128,912 |
| 2021-08-19 | $35.79 | $36.22 | $35.71 | $36.02 | $35.83 | 123,241 |
| 2021-08-18 | $36.55 | $36.63 | $36.16 | $36.22 | $36.03 | 17,276 |
| 2021-08-17 | $36.57 | $36.75 | $36.14 | $36.28 | $36.09 | 45,816 |
| 2021-08-16 | $36.92 | $36.99 | $36.69 | $36.99 | $36.80 | 32,460 |
| 2021-08-13 | $37.21 | $37.21 | $36.96 | $37.07 | $36.88 | 63,070 |
| 2021-08-12 | $37.07 | $37.27 | $37.06 | $37.22 | $37.03 | 67,275 |
| 2021-08-11 | $37.24 | $37.50 | $37.08 | $37.32 | $37.12 | 28,807 |
| 2021-08-10 | $37.22 | $37.30 | $37.04 | $37.16 | $36.97 | 25,419 |
| 2021-08-09 | $37.17 | $37.34 | $37.11 | $37.21 | $37.02 | 32,870 |
| 2021-08-06 | $37.28 | $37.48 | $37.17 | $37.34 | $37.14 | 33,207 |
| 2021-08-05 | $37.53 | $37.72 | $37.17 | $37.28 | $37.08 | 40,354 |
| 2021-08-04 | $37.71 | $37.73 | $37.46 | $37.60 | $37.40 | 74,855 |
| 2021-08-03 | $37.23 | $37.50 | $37.03 | $37.44 | $37.24 | 61,169 |
| 2021-08-02 | $37.26 | $37.43 | $37.09 | $37.11 | $36.92 | 21,993 |
| 2021-07-30 | $36.59 | $36.99 | $36.59 | $36.99 | $36.80 | 27,707 |
| 2021-07-29 | $36.51 | $36.86 | $36.51 | $36.78 | $36.59 | 38,771 |
| 2021-07-28 | $35.58 | $36.22 | $35.58 | $36.14 | $35.95 | 84,419 |
| 2021-07-27 | $36.10 | $36.10 | $35.44 | $35.72 | $35.53 | 50,883 |
| 2021-07-26 | $36.21 | $36.30 | $36.14 | $36.24 | $36.05 | 51,434 |
| 2021-07-23 | $35.99 | $36.18 | $35.82 | $36.15 | $35.96 | 40,004 |
| 2021-07-22 | $35.94 | $35.94 | $35.67 | $35.74 | $35.56 | 64,159 |
| 2021-07-21 | $35.41 | $36.00 | $35.41 | $36.00 | $35.81 | 21,305 |
| 2021-07-20 | $34.77 | $35.48 | $34.67 | $35.34 | $35.15 | 27,855 |
| 2021-07-19 | $34.74 | $34.86 | $34.52 | $34.75 | $34.57 | 61,929 |
| 2021-07-16 | $35.86 | $35.97 | $35.32 | $35.33 | $35.14 | 17,492 |
| 2021-07-15 | $35.88 | $35.88 | $35.53 | $35.73 | $35.54 | 42,510 |
| 2021-07-14 | $36.21 | $36.50 | $36.07 | $36.13 | $35.94 | 24,556 |
| 2021-07-13 | $36.14 | $36.40 | $36.04 | $36.06 | $35.87 | 37,058 |
| 2021-07-12 | $36.15 | $36.28 | $35.99 | $36.19 | $36.00 | 40,724 |
| 2021-07-09 | $35.48 | $36.00 | $35.47 | $35.94 | $35.75 | 40,733 |
| 2021-07-08 | $35.29 | $35.56 | $34.94 | $35.40 | $35.21 | 40,040 |
| 2021-07-07 | $36.00 | $36.00 | $35.59 | $35.82 | $35.63 | 46,412 |
| 2021-07-06 | $35.84 | $35.98 | $35.53 | $35.74 | $35.55 | 42,687 |
| 2021-07-02 | $35.76 | $35.89 | $35.73 | $35.83 | $35.64 | 23,391 |
| 2021-07-01 | $35.70 | $35.74 | $35.58 | $35.67 | $35.48 | 50,928 |
| 2021-06-30 | $35.69 | $35.71 | $35.52 | $35.71 | $35.52 | 42,152 |
| 2021-06-29 | $35.50 | $35.85 | $35.50 | $35.80 | $35.61 | 26,940 |
| 2021-06-28 | $35.66 | $35.73 | $35.50 | $35.64 | $35.40 | 38,863 |
| 2021-06-25 | $35.62 | $35.74 | $35.55 | $35.64 | $35.40 | 26,511 |
| 2021-06-24 | $35.43 | $35.50 | $35.29 | $35.49 | $35.25 | 487,018 |
| 2021-06-23 | $35.16 | $35.37 | $35.16 | $35.17 | $34.94 | 83,078 |
| 2021-06-22 | $34.90 | $35.18 | $34.80 | $35.18 | $34.95 | 42,746 |
| 2021-06-21 | $34.79 | $35.09 | $34.64 | $35.09 | $34.86 | 64,560 |
| 2021-06-18 | $34.87 | $34.88 | $34.46 | $34.56 | $34.33 | 40,222 |
| 2021-06-17 | $35.09 | $35.51 | $34.98 | $35.19 | $34.96 | 28,548 |
| 2021-06-16 | $35.48 | $35.71 | $35.21 | $35.39 | $35.15 | 45,600 |
| 2021-06-15 | $35.70 | $35.74 | $35.48 | $35.56 | $35.32 | 51,978 |
| 2021-06-14 | $35.68 | $35.73 | $35.46 | $35.68 | $35.44 | 70,331 |
| 2021-06-11 | $35.39 | $35.55 | $35.39 | $35.55 | $35.31 | 23,449 |
| 2021-06-10 | $35.48 | $35.53 | $35.26 | $35.45 | $35.21 | 42,541 |
| 2021-06-09 | $35.47 | $35.47 | $35.20 | $35.22 | $34.99 | 37,404 |
| 2021-06-08 | $35.50 | $35.50 | $35.19 | $35.31 | $35.07 | 38,008 |
| 2021-06-07 | $35.15 | $35.20 | $34.45 | $35.13 | $34.90 | 115,094 |
| 2021-06-04 | $34.74 | $35.20 | $34.62 | $35.15 | $34.92 | 112,527 |
| 2021-06-03 | $34.48 | $34.74 | $34.38 | $34.56 | $34.33 | 27,311 |
| 2021-06-02 | $34.81 | $34.89 | $34.71 | $34.75 | $34.52 | 21,439 |
| 2021-06-01 | $34.97 | $35.00 | $34.69 | $34.84 | $34.61 | 45,047 |
| 2021-05-28 | $34.70 | $34.78 | $34.64 | $34.66 | $34.43 | 44,952 |
| 2021-05-27 | $34.26 | $34.60 | $34.23 | $34.56 | $34.33 | 64,548 |
| 2021-05-26 | $34.11 | $34.25 | $34.00 | $34.18 | $33.95 | 51,273 |
| 2021-05-25 | $34.16 | $34.30 | $33.93 | $33.99 | $33.76 | 66,797 |
| 2021-05-24 | $33.78 | $34.08 | $33.59 | $34.03 | $33.80 | 71,370 |
| 2021-05-21 | $33.76 | $33.83 | $33.52 | $33.53 | $33.31 | 75,764 |
| 2021-05-20 | $33.14 | $33.70 | $33.14 | $33.61 | $33.39 | 22,112 |
| 2021-05-19 | $32.47 | $32.99 | $32.40 | $32.97 | $32.75 | 37,019 |
| 2021-05-18 | $33.32 | $33.48 | $33.10 | $33.13 | $32.91 | 48,969 |
| 2021-05-17 | $33.19 | $33.19 | $32.80 | $33.01 | $32.79 | 55,758 |
| 2021-05-14 | $32.94 | $33.50 | $32.81 | $33.26 | $33.04 | 54,014 |
| 2021-05-13 | $32.22 | $32.65 | $32.08 | $32.44 | $32.22 | 42,808 |
| 2021-05-12 | $32.73 | $32.73 | $32.07 | $32.07 | $31.86 | 73,708 |
| 2021-05-11 | $32.53 | $33.13 | $32.39 | $33.08 | $32.86 | 90,035 |
| 2021-05-10 | $34.20 | $34.25 | $33.40 | $33.41 | $33.19 | 174,361 |
| 2021-05-07 | $34.18 | $34.57 | $34.18 | $34.42 | $34.19 | 53,721 |
| 2021-05-06 | $33.67 | $33.95 | $33.46 | $33.95 | $33.72 | 31,675 |
| 2021-05-05 | $33.67 | $33.82 | $33.40 | $33.67 | $33.45 | 43,967 |
| 2021-05-04 | $33.77 | $33.93 | $33.17 | $33.47 | $33.25 | 36,881 |
| 2021-05-03 | $34.40 | $34.40 | $34.01 | $34.07 | $33.84 | 68,543 |
| 2021-04-30 | $34.67 | $34.68 | $34.08 | $34.15 | $33.92 | 71,876 |
| 2021-04-29 | $35.51 | $35.54 | $34.91 | $35.19 | $34.96 | 37,016 |
| 2021-04-28 | $35.24 | $35.24 | $34.83 | $35.00 | $34.77 | 28,271 |
| 2021-04-27 | $35.42 | $35.45 | $35.03 | $35.14 | $34.91 | 73,757 |
| 2021-04-26 | $34.96 | $35.33 | $34.96 | $35.24 | $35.01 | 84,223 |
| 2021-04-23 | $34.50 | $34.99 | $34.42 | $34.90 | $34.67 | 37,543 |
| 2021-04-22 | $34.23 | $34.44 | $34.00 | $34.06 | $33.83 | 41,435 |
| 2021-04-21 | $33.43 | $34.25 | $33.41 | $34.23 | $34.00 | 617,602 |
| 2021-04-20 | $34.13 | $34.14 | $33.52 | $33.64 | $33.42 | 77,057 |
| 2021-04-19 | $34.75 | $34.75 | $34.18 | $34.31 | $34.08 | 113,653 |
| 2021-04-16 | $34.76 | $34.91 | $34.71 | $34.73 | $34.50 | 54,886 |
| 2021-04-15 | $34.76 | $34.76 | $34.35 | $34.56 | $34.33 | 53,386 |
| 2021-04-14 | $34.33 | $34.59 | $34.24 | $34.29 | $34.06 | 82,531 |
| 2021-04-13 | $34.37 | $34.38 | $34.10 | $34.28 | $34.05 | 61,476 |
| 2021-04-12 | $34.36 | $34.38 | $34.04 | $34.28 | $34.05 | 52,754 |
| 2021-04-09 | $34.37 | $34.55 | $34.25 | $34.55 | $34.32 | 54,110 |
| 2021-04-08 | $34.42 | $34.45 | $34.22 | $34.45 | $34.22 | 45,413 |
| 2021-04-07 | $34.44 | $34.44 | $34.08 | $34.16 | $33.93 | 43,885 |
| 2021-04-06 | $34.47 | $34.60 | $34.33 | $34.40 | $34.17 | 53,587 |
| 2021-04-05 | $34.32 | $34.55 | $34.20 | $34.54 | $34.31 | 84,363 |
| 2021-04-01 | $33.69 | $33.91 | $33.62 | $33.88 | $33.65 | 50,355 |
| 2021-03-31 | $33.11 | $33.49 | $33.10 | $33.33 | $33.11 | 44,276 |
| 2021-03-30 | $32.71 | $32.95 | $32.71 | $32.91 | $32.69 | 37,761 |
| 2021-03-29 | $33.17 | $33.18 | $32.76 | $32.89 | $32.67 | 27,773 |
| 2021-03-26 | $32.64 | $33.25 | $32.59 | $33.25 | $33.03 | 39,684 |
| 2021-03-25 | $32.06 | $32.53 | $31.79 | $32.50 | $32.28 | 163,159 |
| 2021-03-24 | $32.72 | $32.85 | $32.23 | $32.25 | $32.04 | 70,139 |
| 2021-03-23 | $33.38 | $33.38 | $32.42 | $32.54 | $32.32 | 102,911 |
| 2021-03-22 | $33.29 | $33.60 | $33.08 | $33.35 | $33.13 | 57,477 |
| 2021-03-19 | $32.86 | $33.13 | $32.65 | $33.04 | $32.82 | 40,776 |
| 2021-03-18 | $33.38 | $33.63 | $32.85 | $32.97 | $32.75 | 34,808 |
| 2021-03-17 | $33.42 | $33.80 | $33.20 | $33.69 | $33.47 | 79,007 |
| 2021-03-16 | $33.81 | $33.91 | $33.57 | $33.67 | $33.45 | 49,730 |
| 2021-03-15 | $33.50 | $33.68 | $33.29 | $33.62 | $33.40 | 66,805 |
| 2021-03-12 | $33.27 | $33.37 | $33.01 | $33.29 | $33.07 | 67,517 |
| 2021-03-11 | $33.32 | $33.72 | $33.30 | $33.68 | $33.46 | 76,820 |
| 2021-03-10 | $32.92 | $33.13 | $32.62 | $32.76 | $32.54 | 97,265 |
| 2021-03-09 | $32.51 | $33.04 | $32.51 | $32.88 | $32.66 | 53,723 |
| 2021-03-08 | $32.48 | $32.74 | $32.05 | $32.08 | $31.87 | 100,517 |
| 2021-03-05 | $32.43 | $32.66 | $31.41 | $32.59 | $32.37 | 163,876 |
| 2021-03-04 | $33.00 | $33.18 | $31.69 | $32.03 | $31.82 | 160,523 |
| 2021-03-03 | $33.97 | $34.05 | $33.19 | $33.19 | $32.97 | 78,394 |
| 2021-03-02 | $34.47 | $34.47 | $33.65 | $33.67 | $33.45 | 448,600 |
| 2021-03-01 | $33.97 | $34.52 | $33.97 | $34.48 | $34.25 | 73,343 |
| 2021-02-26 | $34.05 | $34.09 | $33.31 | $33.72 | $33.50 | 203,248 |
| 2021-02-25 | $35.18 | $35.29 | $34.00 | $34.12 | $33.89 | 125,880 |
| 2021-02-24 | $34.46 | $35.35 | $34.46 | $35.32 | $35.08 | 122,912 |
| 2021-02-23 | $34.60 | $34.75 | $33.81 | $34.62 | $34.39 | 167,719 |
| 2021-02-22 | $35.11 | $35.44 | $35.00 | $35.06 | $34.83 | 98,028 |
| 2021-02-19 | $35.21 | $35.59 | $35.21 | $35.56 | $35.32 | 77,878 |
| 2021-02-18 | $35.05 | $35.05 | $34.58 | $34.94 | $34.71 | 78,618 |
| 2021-02-17 | $35.23 | $35.31 | $34.80 | $35.12 | $34.89 | 82,026 |
| 2021-02-16 | $35.43 | $35.64 | $35.25 | $35.31 | $35.07 | 97,501 |
| 2021-02-12 | $34.90 | $35.31 | $34.74 | $35.29 | $35.05 | 70,961 |
| 2021-02-11 | $34.82 | $35.00 | $34.66 | $35.00 | $34.77 | 77,931 |
| 2021-02-10 | $34.82 | $34.83 | $34.24 | $34.41 | $34.18 | 108,107 |
| 2021-02-09 | $34.46 | $34.76 | $34.46 | $34.66 | $34.43 | 106,159 |
| 2021-02-08 | $34.24 | $34.63 | $34.24 | $34.63 | $34.40 | 129,123 |
| 2021-02-05 | $34.02 | $34.17 | $33.86 | $34.00 | $33.77 | 60,737 |
| 2021-02-04 | $33.65 | $33.83 | $33.48 | $33.81 | $33.58 | 83,564 |
| 2021-02-03 | $33.94 | $33.94 | $33.52 | $33.72 | $33.50 | 141,642 |
| 2021-02-02 | $33.83 | $33.98 | $33.68 | $33.94 | $33.71 | 92,124 |
| 2021-02-01 | $32.93 | $33.49 | $32.83 | $33.39 | $33.17 | 106,272 |
| 2021-01-29 | $33.43 | $33.43 | $32.50 | $32.57 | $32.35 | 84,494 |
| 2021-01-28 | $33.16 | $33.35 | $32.95 | $33.14 | $32.92 | 125,809 |
| 2021-01-27 | $33.02 | $33.14 | $32.51 | $32.71 | $32.49 | 148,128 |
| 2021-01-26 | $33.87 | $33.95 | $33.42 | $33.71 | $33.49 | 86,287 |
| 2021-01-25 | $33.89 | $34.06 | $33.40 | $33.72 | $33.50 | 282,928 |
| 2021-01-22 | $33.75 | $33.91 | $33.60 | $33.89 | $33.66 | 98,068 |
| 2021-01-21 | $34.16 | $34.25 | $33.88 | $34.08 | $33.85 | 116,542 |
| 2021-01-20 | $34.12 | $34.26 | $33.99 | $34.09 | $33.86 | 105,689 |
| 2021-01-19 | $33.73 | $33.88 | $33.65 | $33.88 | $33.65 | 135,544 |
| 2021-01-15 | $33.51 | $33.54 | $32.93 | $33.15 | $32.93 | 143,497 |
| 2021-01-14 | $33.90 | $34.10 | $33.81 | $33.85 | $33.62 | 164,606 |
| 2021-01-13 | $34.09 | $34.14 | $33.79 | $33.85 | $33.62 | 149,401 |
| 2021-01-12 | $33.75 | $34.01 | $33.68 | $33.91 | $33.68 | 127,819 |
| 2021-01-11 | $33.39 | $33.66 | $33.28 | $33.56 | $33.34 | 156,447 |
| 2021-01-08 | $33.85 | $33.97 | $33.40 | $33.73 | $33.51 | 141,988 |
| 2021-01-07 | $33.08 | $33.54 | $33.04 | $33.54 | $33.32 | 106,881 |
| 2021-01-06 | $32.31 | $33.19 | $32.21 | $32.95 | $32.73 | 184,868 |
| 2021-01-05 | $31.91 | $32.51 | $31.91 | $32.47 | $32.25 | 71,999 |
| 2021-01-04 | $32.37 | $32.43 | $31.60 | $31.86 | $31.65 | 100,336 |
| 2020-12-31 | $31.91 | $31.91 | $31.65 | $31.79 | $31.58 | 87,052 |
| 2020-12-30 | $31.65 | $31.89 | $31.65 | $31.84 | $31.63 | 90,427 |
| 2020-12-29 | $31.91 | $32.00 | $31.41 | $31.51 | $31.24 | 69,951 |
| 2020-12-28 | $31.85 | $31.93 | $31.72 | $31.75 | $31.47 | 58,118 |
| 2020-12-24 | $31.66 | $31.66 | $31.41 | $31.53 | $31.26 | 51,408 |
| 2020-12-23 | $31.39 | $31.65 | $31.39 | $31.55 | $31.28 | 96,544 |
| 2020-12-22 | $31.04 | $31.28 | $31.02 | $31.27 | $31.00 | 94,972 |
| 2020-12-21 | $30.77 | $31.08 | $30.55 | $31.02 | $30.75 | 211,079 |
| 2020-12-18 | $31.27 | $31.39 | $31.17 | $31.33 | $31.06 | 110,802 |
| 2020-12-17 | $31.12 | $31.20 | $31.05 | $31.12 | $30.85 | 63,168 |
| 2020-12-16 | $31.18 | $31.23 | $30.94 | $31.10 | $30.83 | 80,474 |
| 2020-12-15 | $30.74 | $31.15 | $30.71 | $31.15 | $30.88 | 116,277 |
| 2020-12-14 | $30.58 | $30.73 | $30.47 | $30.51 | $30.25 | 57,039 |
| 2020-12-11 | $30.44 | $30.54 | $30.13 | $30.37 | $30.11 | 56,721 |
| 2020-12-10 | $30.56 | $30.78 | $30.31 | $30.70 | $30.43 | 62,141 |
| 2020-12-09 | $31.29 | $31.39 | $30.48 | $30.61 | $30.34 | 140,855 |
| 2020-12-08 | $31.01 | $31.30 | $30.83 | $31.28 | $31.01 | 111,627 |
| 2020-12-07 | $31.26 | $31.32 | $31.04 | $31.11 | $30.84 | 86,175 |
| 2020-12-04 | $30.71 | $31.32 | $30.71 | $31.32 | $31.05 | 76,004 |
| 2020-12-03 | $30.54 | $30.79 | $30.53 | $30.61 | $30.34 | 186,678 |
| 2020-12-02 | $30.17 | $30.46 | $30.10 | $30.46 | $30.20 | 65,762 |
| 2020-12-01 | $30.24 | $30.43 | $30.22 | $30.33 | $30.07 | 99,143 |
| 2020-11-30 | $30.15 | $30.19 | $29.77 | $29.93 | $29.67 | 85,218 |
| 2020-11-27 | $30.02 | $30.21 | $30.00 | $30.18 | $29.92 | 37,447 |
| 2020-11-25 | $29.91 | $29.92 | $29.70 | $29.82 | $29.56 | 107,562 |
| 2020-11-24 | $29.84 | $30.03 | $29.60 | $30.03 | $29.77 | 118,087 |
| 2020-11-23 | $29.47 | $29.64 | $29.40 | $29.58 | $29.32 | 151,091 |
| 2020-11-20 | $29.37 | $29.38 | $29.24 | $29.26 | $29.01 | 80,302 |
| 2020-11-19 | $28.97 | $29.33 | $28.89 | $29.28 | $29.03 | 57,018 |
| 2020-11-18 | $29.17 | $29.29 | $28.90 | $28.95 | $28.70 | 66,186 |
| 2020-11-17 | $29.00 | $29.16 | $28.84 | $29.04 | $28.79 | 102,433 |
| 2020-11-16 | $29.04 | $29.23 | $29.00 | $29.22 | $28.97 | 77,493 |
| 2020-11-13 | $28.42 | $28.65 | $28.42 | $28.62 | $28.37 | 71,173 |
| 2020-11-12 | $28.53 | $28.53 | $28.03 | $28.15 | $27.91 | 53,421 |
| 2020-11-11 | $28.43 | $28.62 | $28.39 | $28.59 | $28.34 | 131,386 |
| 2020-11-10 | $28.52 | $28.55 | $28.17 | $28.26 | $28.02 | 52,660 |
| 2020-11-09 | $29.60 | $29.70 | $28.70 | $28.70 | $28.45 | 79,608 |
| 2020-11-06 | $28.09 | $28.38 | $28.06 | $28.27 | $28.03 | 130,458 |
| 2020-11-05 | $27.68 | $28.21 | $27.64 | $28.11 | $27.87 | 80,351 |
| 2020-11-04 | $27.09 | $27.30 | $26.82 | $27.06 | $26.83 | 35,374 |
| 2020-11-03 | $26.60 | $26.99 | $26.60 | $26.99 | $26.76 | 68,573 |
| 2020-11-02 | $26.16 | $26.42 | $26.08 | $26.30 | $26.07 | 43,080 |
| 2020-10-30 | $26.09 | $26.09 | $25.78 | $25.95 | $25.73 | 91,726 |
| 2020-10-29 | $25.81 | $26.28 | $25.70 | $26.15 | $25.92 | 46,861 |
| 2020-10-28 | $26.14 | $26.15 | $25.70 | $25.79 | $25.57 | 142,767 |
| 2020-10-27 | $27.26 | $27.26 | $26.69 | $26.74 | $26.51 | 78,692 |
| 2020-10-26 | $27.42 | $27.50 | $26.97 | $27.27 | $27.03 | 142,433 |
| 2020-10-23 | $27.74 | $27.82 | $27.60 | $27.82 | $27.58 | 50,176 |
| 2020-10-22 | $27.63 | $27.71 | $27.37 | $27.63 | $27.39 | 35,102 |
| 2020-10-21 | $27.74 | $27.88 | $27.54 | $27.55 | $27.31 | 35,953 |
| 2020-10-20 | $27.82 | $27.99 | $27.73 | $27.77 | $27.53 | 37,161 |
| 2020-10-19 | $28.01 | $28.08 | $27.58 | $27.64 | $27.40 | 141,990 |
| 2020-10-16 | $27.95 | $28.12 | $27.91 | $27.93 | $27.69 | 67,043 |
| 2020-10-15 | $27.49 | $27.85 | $27.34 | $27.75 | $27.51 | 85,521 |
| 2020-10-14 | $28.08 | $28.16 | $27.83 | $27.88 | $27.64 | 33,410 |
| 2020-10-13 | $28.19 | $28.28 | $27.93 | $28.01 | $27.77 | 52,932 |
| 2020-10-12 | $28.25 | $28.38 | $28.19 | $28.33 | $28.08 | 57,631 |
| 2020-10-09 | $27.85 | $28.09 | $27.85 | $27.98 | $27.74 | 37,149 |
| 2020-10-08 | $27.54 | $27.65 | $27.44 | $27.64 | $27.40 | 48,794 |
| 2020-10-07 | $27.15 | $27.39 | $27.15 | $27.35 | $27.11 | 37,891 |
| 2020-10-06 | $27.13 | $27.32 | $26.78 | $26.79 | $26.56 | 48,928 |
| 2020-10-05 | $26.58 | $27.05 | $26.58 | $27.05 | $26.82 | 63,505 |
| 2020-10-02 | $26.35 | $26.62 | $26.27 | $26.45 | $26.22 | 43,563 |
| 2020-10-01 | $26.55 | $26.79 | $26.55 | $26.79 | $26.56 | 49,394 |
| 2020-09-30 | $26.23 | $26.47 | $26.15 | $26.20 | $25.97 | 27,719 |
| 2020-09-29 | $26.12 | $26.34 | $26.03 | $26.20 | $25.97 | 58,758 |
| 2020-09-28 | $25.80 | $26.05 | $25.76 | $26.04 | $25.81 | 59,789 |
| 2020-09-25 | $25.10 | $25.53 | $25.01 | $25.49 | $25.27 | 49,610 |
| 2020-09-24 | $25.09 | $25.55 | $24.91 | $25.27 | $25.05 | 44,151 |
| 2020-09-23 | $25.94 | $25.95 | $25.30 | $25.30 | $25.08 | 43,070 |
| 2020-09-22 | $25.74 | $25.97 | $25.47 | $25.93 | $25.71 | 32,533 |
| 2020-09-21 | $25.82 | $25.82 | $25.31 | $25.71 | $25.48 | 58,927 |
| 2020-09-18 | $26.81 | $26.81 | $26.17 | $26.28 | $26.05 | 41,781 |
| 2020-09-17 | $26.34 | $26.64 | $26.24 | $26.47 | $26.24 | 36,014 |
| 2020-09-16 | $26.78 | $26.94 | $26.71 | $26.72 | $26.49 | 30,041 |
| 2020-09-15 | $26.78 | $26.91 | $26.74 | $26.78 | $26.55 | 47,216 |
| 2020-09-14 | $26.60 | $26.72 | $26.55 | $26.65 | $26.42 | 34,925 |
| 2020-09-11 | $26.44 | $26.63 | $26.20 | $26.34 | $26.11 | 48,277 |
| 2020-09-10 | $26.60 | $26.75 | $26.15 | $26.15 | $25.92 | 48,649 |
| 2020-09-09 | $26.07 | $26.54 | $26.05 | $26.48 | $26.25 | 52,692 |
| 2020-09-08 | $25.89 | $26.07 | $25.68 | $25.71 | $25.49 | 92,221 |
| 2020-09-04 | $26.70 | $26.86 | $25.90 | $26.50 | $26.27 | 82,811 |
| 2020-09-03 | $27.60 | $27.60 | $26.42 | $26.49 | $26.26 | 133,810 |
| 2020-09-02 | $27.47 | $27.87 | $27.33 | $27.83 | $27.59 | 188,371 |
| 2020-09-01 | $27.00 | $27.35 | $26.93 | $27.35 | $27.11 | 72,843 |
| 2020-08-31 | $27.09 | $27.09 | $26.81 | $26.84 | $26.61 | 247,224 |
| 2020-08-28 | $26.89 | $27.08 | $26.80 | $27.08 | $26.85 | 34,550 |
| 2020-08-27 | $27.19 | $27.23 | $26.71 | $26.85 | $26.62 | 97,096 |
| 2020-08-26 | $27.06 | $27.20 | $27.00 | $27.13 | $26.89 | 111,676 |
| 2020-08-25 | $27.01 | $27.08 | $26.87 | $27.06 | $26.83 | 45,931 |
| 2020-08-24 | $26.87 | $26.95 | $26.77 | $26.82 | $26.59 | 47,756 |
| 2020-08-21 | $26.54 | $26.65 | $26.49 | $26.61 | $26.38 | 39,185 |
| 2020-08-20 | $26.63 | $26.72 | $26.55 | $26.68 | $26.45 | 24,611 |
| 2020-08-19 | $27.02 | $27.12 | $26.79 | $26.86 | $26.63 | 64,356 |
| 2020-08-18 | $27.23 | $27.25 | $27.00 | $27.01 | $26.78 | 52,585 |
| 2020-08-17 | $27.18 | $27.32 | $27.14 | $27.20 | $26.96 | 40,149 |
| 2020-08-14 | $27.22 | $27.23 | $26.91 | $26.99 | $26.76 | 33,309 |
| 2020-08-13 | $27.23 | $27.36 | $27.12 | $27.22 | $26.98 | 49,597 |
| 2020-08-12 | $27.04 | $27.39 | $27.02 | $27.35 | $27.11 | 67,761 |
| 2020-08-11 | $27.06 | $27.20 | $26.87 | $26.89 | $26.66 | 43,986 |
| 2020-08-10 | $26.97 | $26.98 | $26.77 | $26.89 | $26.66 | 41,561 |
| 2020-08-07 | $26.93 | $27.00 | $26.73 | $26.97 | $26.74 | 55,299 |
| 2020-08-06 | $26.83 | $27.00 | $26.72 | $26.94 | $26.71 | 88,009 |
| 2020-08-05 | $26.91 | $27.12 | $26.90 | $27.06 | $26.83 | 74,010 |
| 2020-08-04 | $26.74 | $26.82 | $26.67 | $26.82 | $26.59 | 45,804 |
| 2020-08-03 | $26.12 | $26.95 | $26.12 | $26.81 | $26.58 | 57,290 |
| 2020-07-31 | $25.94 | $25.94 | $25.43 | $25.65 | $25.43 | 43,413 |
| 2020-07-30 | $25.54 | $25.80 | $25.35 | $25.80 | $25.58 | 31,786 |
| 2020-07-29 | $25.59 | $25.91 | $25.53 | $25.80 | $25.58 | 79,989 |
| 2020-07-28 | $25.62 | $25.64 | $25.36 | $25.38 | $25.16 | 44,153 |
| 2020-07-27 | $25.62 | $25.98 | $25.57 | $25.95 | $25.73 | 29,485 |
| 2020-07-24 | $25.51 | $25.70 | $25.41 | $25.47 | $25.25 | 42,637 |
| 2020-07-23 | $26.05 | $26.19 | $25.75 | $25.85 | $25.63 | 34,814 |
| 2020-07-22 | $25.97 | $26.06 | $25.90 | $25.99 | $25.76 | 48,798 |
| 2020-07-21 | $26.05 | $26.12 | $25.82 | $25.89 | $25.67 | 42,792 |
| 2020-07-20 | $25.62 | $25.88 | $25.58 | $25.78 | $25.56 | 91,681 |
| 2020-07-17 | $25.51 | $25.67 | $25.41 | $25.67 | $25.45 | 29,331 |
| 2020-07-16 | $25.31 | $25.44 | $25.21 | $25.41 | $25.19 | 36,673 |
| 2020-07-15 | $25.34 | $25.60 | $25.29 | $25.48 | $25.26 | 37,812 |
| 2020-07-14 | $24.59 | $25.11 | $24.46 | $25.06 | $24.84 | 82,375 |
| 2020-07-13 | $25.21 | $25.40 | $24.68 | $24.71 | $24.50 | 70,957 |
| 2020-07-10 | $24.97 | $25.05 | $24.85 | $25.04 | $24.82 | 150,949 |
| 2020-07-09 | $25.07 | $25.07 | $24.59 | $24.91 | $24.69 | 60,612 |
| 2020-07-08 | $24.78 | $24.93 | $24.65 | $24.93 | $24.71 | 91,068 |
| 2020-07-07 | $24.88 | $25.07 | $24.67 | $24.69 | $24.48 | 53,737 |
| 2020-07-06 | $24.85 | $25.06 | $24.85 | $25.01 | $24.79 | 48,568 |
| 2020-07-02 | $24.33 | $24.50 | $24.20 | $24.25 | $24.03 | 40,320 |
| 2020-07-01 | $24.27 | $24.27 | $24.02 | $24.07 | $23.86 | 66,297 |
| 2020-06-30 | $23.86 | $24.33 | $23.86 | $24.25 | $24.04 | 54,298 |
| 2020-06-29 | $23.59 | $23.92 | $23.40 | $23.92 | $23.71 | 40,626 |
| 2020-06-26 | $23.87 | $23.94 | $23.42 | $23.49 | $23.28 | 91,579 |
| 2020-06-25 | $23.82 | $24.00 | $23.55 | $23.95 | $23.74 | 41,340 |
| 2020-06-24 | $24.38 | $24.44 | $23.75 | $23.93 | $23.72 | 78,798 |
| 2020-06-23 | $24.51 | $24.58 | $24.40 | $24.42 | $24.21 | 79,880 |
| 2020-06-22 | $24.22 | $24.30 | $24.05 | $24.21 | $24.00 | 63,053 |
| 2020-06-19 | $24.47 | $24.56 | $24.02 | $24.12 | $23.91 | 101,279 |
| 2020-06-18 | $24.28 | $24.37 | $24.09 | $24.22 | $24.01 | 80,371 |
| 2020-06-17 | $24.42 | $24.54 | $24.28 | $24.35 | $24.14 | 73,806 |
| 2020-06-16 | $24.53 | $24.67 | $23.94 | $24.24 | $24.03 | 119,998 |
| 2020-06-15 | $22.96 | $23.96 | $22.88 | $23.90 | $23.69 | 93,026 |
| 2020-06-12 | $23.50 | $23.83 | $22.99 | $23.42 | $23.21 | 100,310 |
| 2020-06-11 | $23.83 | $23.83 | $22.95 | $22.95 | $22.75 | 146,518 |
| 2020-06-10 | $24.78 | $24.80 | $24.41 | $24.46 | $24.25 | 62,828 |
| 2020-06-09 | $24.63 | $24.80 | $24.59 | $24.69 | $24.47 | 40,207 |
| 2020-06-08 | $24.72 | $24.84 | $24.50 | $24.84 | $24.62 | 81,158 |
| 2020-06-05 | $24.24 | $24.82 | $24.24 | $24.60 | $24.38 | 78,424 |
| 2020-06-04 | $23.81 | $23.91 | $23.57 | $23.75 | $23.54 | 110,355 |
| 2020-06-03 | $23.68 | $24.06 | $23.68 | $23.97 | $23.76 | 205,119 |
| 2020-06-02 | $23.22 | $23.47 | $23.06 | $23.41 | $23.20 | 112,149 |
| 2020-06-01 | $22.84 | $23.08 | $22.78 | $23.04 | $22.84 | 49,780 |
| 2020-05-29 | $22.49 | $22.80 | $22.41 | $22.78 | $22.58 | 30,373 |
| 2020-05-28 | $22.80 | $22.91 | $22.41 | $22.41 | $22.21 | 57,207 |
| 2020-05-27 | $22.81 | $22.81 | $22.10 | $22.55 | $22.35 | 25,365 |
| 2020-05-26 | $22.84 | $23.00 | $22.60 | $22.60 | $22.40 | 69,430 |
| 2020-05-22 | $22.08 | $22.25 | $21.87 | $22.25 | $22.05 | 46,382 |
| 2020-05-21 | $22.46 | $22.58 | $22.10 | $22.20 | $22.01 | 40,032 |
| 2020-05-20 | $22.40 | $22.64 | $22.35 | $22.45 | $22.25 | 131,934 |
| 2020-05-19 | $22.22 | $22.39 | $22.08 | $22.12 | $21.93 | 26,852 |
| 2020-05-18 | $21.82 | $22.38 | $21.82 | $22.30 | $22.10 | 76,968 |
| 2020-05-15 | $21.16 | $21.44 | $21.00 | $21.34 | $21.15 | 38,503 |
| 2020-05-14 | $20.93 | $21.38 | $20.66 | $21.37 | $21.18 | 45,193 |
| 2020-05-13 | $21.71 | $21.74 | $21.05 | $21.30 | $21.11 | 64,072 |
| 2020-05-12 | $22.38 | $22.47 | $21.79 | $21.79 | $21.60 | 41,741 |
| 2020-05-11 | $22.03 | $22.39 | $21.92 | $22.28 | $22.09 | 80,377 |
| 2020-05-08 | $21.94 | $22.25 | $21.83 | $22.24 | $22.04 | 43,967 |
| 2020-05-07 | $21.58 | $21.75 | $21.50 | $21.64 | $21.45 | 57,521 |
| 2020-05-06 | $21.20 | $21.41 | $21.12 | $21.13 | $20.94 | 34,978 |
| 2020-05-05 | $20.87 | $21.26 | $20.87 | $21.06 | $20.88 | 36,906 |
| 2020-05-04 | $20.52 | $20.82 | $20.41 | $20.82 | $20.64 | 19,069 |
| 2020-05-01 | $20.86 | $20.86 | $20.55 | $20.68 | $20.50 | 43,349 |
| 2020-04-30 | $21.84 | $21.84 | $21.22 | $21.25 | $21.06 | 42,298 |
| 2020-04-29 | $21.49 | $22.09 | $21.49 | $21.90 | $21.71 | 83,382 |
| 2020-04-28 | $21.25 | $21.40 | $20.91 | $20.95 | $20.77 | 55,319 |
| 2020-04-27 | $20.54 | $20.92 | $20.54 | $20.82 | $20.64 | 114,326 |
| 2020-04-24 | $20.04 | $20.44 | $19.94 | $20.34 | $20.16 | 127,283 |
| 2020-04-23 | $19.82 | $20.18 | $19.82 | $19.89 | $19.72 | 223,024 |
| 2020-04-22 | $19.59 | $19.99 | $19.48 | $19.75 | $19.58 | 81,677 |
| 2020-04-21 | $19.39 | $19.52 | $19.00 | $19.08 | $18.92 | 76,631 |
| 2020-04-20 | $19.77 | $20.11 | $19.65 | $19.79 | $19.62 | 96,406 |
| 2020-04-17 | $19.91 | $20.19 | $19.84 | $20.13 | $19.95 | 62,366 |
| 2020-04-16 | $19.40 | $19.45 | $19.12 | $19.45 | $19.28 | 33,057 |
| 2020-04-15 | $19.38 | $19.41 | $19.12 | $19.21 | $19.04 | 268,506 |
| 2020-04-14 | $19.70 | $19.90 | $19.59 | $19.88 | $19.71 | 54,076 |
| 2020-04-13 | $19.49 | $19.49 | $19.07 | $19.26 | $19.09 | 51,485 |
| 2020-04-09 | $19.36 | $19.67 | $19.27 | $19.39 | $19.22 | 121,779 |
| 2020-04-08 | $18.71 | $19.05 | $18.50 | $19.00 | $18.84 | 22,702 |
| 2020-04-07 | $19.16 | $19.33 | $18.43 | $18.54 | $18.37 | 38,835 |
| 2020-04-06 | $18.08 | $18.59 | $18.08 | $18.59 | $18.43 | 44,173 |
| 2020-04-03 | $17.63 | $18.15 | $17.21 | $17.28 | $17.13 | 74,700 |
| 2020-04-02 | $17.32 | $17.85 | $17.27 | $17.75 | $17.59 | 41,102 |
| 2020-04-01 | $17.61 | $17.93 | $17.25 | $17.32 | $17.17 | 41,482 |
| 2020-03-31 | $18.37 | $18.55 | $18.13 | $18.24 | $18.08 | 53,993 |
| 2020-03-30 | $17.99 | $18.48 | $17.84 | $18.35 | $18.19 | 69,370 |
| 2020-03-27 | $18.04 | $18.45 | $17.85 | $17.99 | $17.83 | 60,908 |
| 2020-03-26 | $17.93 | $18.70 | $17.88 | $18.70 | $18.54 | 90,057 |
| 2020-03-25 | $17.40 | $18.30 | $17.18 | $17.77 | $17.61 | 70,930 |
| 2020-03-24 | $16.58 | $17.37 | $16.58 | $17.25 | $17.09 | 43,983 |
| 2020-03-23 | $15.83 | $16.10 | $15.34 | $15.84 | $15.70 | 75,432 |
| 2020-03-20 | $16.33 | $16.68 | $15.69 | $15.76 | $15.62 | 55,355 |
| 2020-03-19 | $15.35 | $16.43 | $14.95 | $16.07 | $15.92 | 57,718 |
| 2020-03-18 | $15.53 | $16.50 | $14.81 | $15.14 | $15.01 | 85,566 |
| 2020-03-17 | $16.24 | $16.77 | $15.80 | $16.65 | $16.50 | 70,244 |
| 2020-03-16 | $17.00 | $17.14 | $16.24 | $16.24 | $16.09 | 52,498 |
| 2020-03-13 | $18.50 | $18.60 | $17.66 | $18.33 | $18.17 | 48,571 |
| 2020-03-12 | $18.01 | $18.43 | $17.37 | $17.50 | $17.35 | 81,508 |
| 2020-03-11 | $20.00 | $20.13 | $19.21 | $19.44 | $19.27 | 63,365 |
| 2020-03-10 | $20.23 | $20.71 | $19.78 | $20.71 | $20.53 | 87,238 |
| 2020-03-09 | $20.00 | $20.01 | $19.20 | $19.20 | $19.03 | 245,020 |
| 2020-03-06 | $20.75 | $21.24 | $20.66 | $20.95 | $20.77 | 56,801 |
| 2020-03-05 | $21.88 | $22.18 | $21.31 | $21.50 | $21.31 | 60,990 |
| 2020-03-04 | $22.17 | $22.44 | $21.97 | $22.39 | $22.19 | 47,131 |
| 2020-03-03 | $22.43 | $22.99 | $21.74 | $21.90 | $21.71 | 121,321 |
| 2020-03-02 | $21.84 | $22.39 | $21.57 | $22.39 | $22.19 | 64,811 |
| 2020-02-28 | $21.28 | $21.74 | $21.03 | $21.69 | $21.50 | 112,196 |
| 2020-02-27 | $22.05 | $22.51 | $21.78 | $21.81 | $21.62 | 128,400 |
| 2020-02-26 | $22.91 | $23.26 | $22.55 | $22.55 | $22.35 | 81,343 |
| 2020-02-25 | $23.53 | $23.61 | $22.61 | $22.75 | $22.55 | 137,790 |
| 2020-02-24 | $23.22 | $23.49 | $23.00 | $23.33 | $23.13 | 118,151 |
| 2020-02-21 | $24.52 | $24.52 | $24.03 | $24.13 | $23.92 | 52,084 |
| 2020-02-20 | $24.65 | $24.75 | $24.26 | $24.60 | $24.38 | 62,218 |
| 2020-02-19 | $24.39 | $24.67 | $24.39 | $24.60 | $24.38 | 129,594 |
| 2020-02-18 | $24.32 | $24.35 | $24.10 | $24.29 | $24.08 | 139,186 |
| 2020-02-14 | $24.53 | $24.67 | $24.42 | $24.49 | $24.28 | 44,544 |
| 2020-02-13 | $24.34 | $24.49 | $24.23 | $24.41 | $24.20 | 28,113 |
| 2020-02-12 | $24.27 | $24.42 | $24.15 | $24.40 | $24.19 | 84,493 |
| 2020-02-11 | $23.95 | $24.22 | $23.93 | $24.12 | $23.91 | 90,435 |
| 2020-02-10 | $23.54 | $23.85 | $23.54 | $23.85 | $23.64 | 51,332 |
| 2020-02-07 | $23.78 | $23.78 | $23.49 | $23.55 | $23.34 | 47,902 |
| 2020-02-06 | $23.96 | $24.00 | $23.76 | $23.78 | $23.57 | 50,785 |
| 2020-02-05 | $23.89 | $23.96 | $23.73 | $23.91 | $23.70 | 80,702 |
| 2020-02-04 | $23.38 | $23.61 | $23.38 | $23.56 | $23.35 | 88,574 |
| 2020-02-03 | $22.94 | $23.17 | $22.92 | $23.00 | $22.80 | 66,123 |
| 2020-01-31 | $23.28 | $23.30 | $22.75 | $22.87 | $22.67 | 91,072 |
| 2020-01-30 | $23.28 | $23.45 | $23.11 | $23.42 | $23.21 | 74,609 |
| 2020-01-29 | $23.85 | $23.95 | $23.61 | $23.62 | $23.41 | 60,635 |
| 2020-01-28 | $23.55 | $23.87 | $23.50 | $23.75 | $23.54 | 68,309 |
| 2020-01-27 | $23.57 | $23.62 | $23.35 | $23.40 | $23.19 | 73,357 |
| 2020-01-24 | $24.45 | $24.53 | $24.05 | $24.16 | $23.95 | 52,815 |
| 2020-01-23 | $24.17 | $24.35 | $24.04 | $24.32 | $24.11 | 41,734 |
| 2020-01-22 | $24.10 | $24.33 | $24.10 | $24.16 | $23.95 | 55,505 |
| 2020-01-21 | $24.11 | $24.16 | $24.02 | $24.02 | $23.81 | 153,309 |
| 2020-01-17 | $24.19 | $24.20 | $24.08 | $24.20 | $23.99 | 51,235 |
| 2020-01-16 | $23.90 | $24.06 | $23.89 | $24.04 | $23.83 | 55,620 |
| 2020-01-15 | $23.96 | $23.96 | $23.73 | $23.81 | $23.60 | 105,513 |
| 2020-01-14 | $23.91 | $24.04 | $23.81 | $23.95 | $23.74 | 80,068 |
| 2020-01-13 | $23.70 | $23.94 | $23.68 | $23.92 | $23.71 | 60,554 |
| 2020-01-10 | $23.81 | $23.85 | $23.60 | $23.60 | $23.39 | 82,682 |
| 2020-01-09 | $23.89 | $23.92 | $23.74 | $23.85 | $23.64 | 85,610 |
| 2020-01-08 | $23.71 | $23.83 | $23.60 | $23.77 | $23.56 | 46,275 |
| 2020-01-07 | $23.64 | $23.77 | $23.52 | $23.72 | $23.51 | 50,998 |
| 2020-01-06 | $23.40 | $23.63 | $23.27 | $23.63 | $23.42 | 116,244 |
| 2020-01-03 | $23.58 | $23.68 | $23.52 | $23.54 | $23.33 | 88,468 |
| 2020-01-02 | $23.81 | $23.88 | $23.63 | $23.79 | $23.58 | 83,286 |
| 2019-12-31 | $23.50 | $23.66 | $23.50 | $23.59 | $23.38 | 45,546 |
| 2019-12-30 | $23.68 | $23.78 | $23.50 | $23.53 | $23.32 | 50,991 |
| 2019-12-27 | $23.94 | $23.98 | $23.77 | $23.89 | $23.50 | 34,677 |
| 2019-12-26 | $23.75 | $23.88 | $23.72 | $23.86 | $23.47 | 234,450 |
| 2019-12-24 | $23.83 | $23.93 | $23.66 | $23.70 | $23.31 | 235,232 |
| 2019-12-23 | $23.70 | $23.82 | $23.65 | $23.79 | $23.40 | 75,327 |
| 2019-12-20 | $23.77 | $23.89 | $23.65 | $23.70 | $23.31 | 56,348 |
| 2019-12-19 | $23.64 | $23.78 | $23.61 | $23.71 | $23.32 | 42,889 |
| 2019-12-18 | $23.65 | $23.70 | $23.55 | $23.70 | $23.31 | 42,151 |
| 2019-12-17 | $23.63 | $23.72 | $23.55 | $23.70 | $23.31 | 69,087 |
| 2019-12-16 | $23.64 | $23.73 | $23.55 | $23.57 | $23.18 | 74,312 |
| 2019-12-13 | $23.51 | $23.60 | $23.36 | $23.48 | $23.09 | 88,329 |
| 2019-12-12 | $23.24 | $23.59 | $23.23 | $23.48 | $23.09 | 75,831 |
| 2019-12-11 | $22.98 | $23.27 | $22.95 | $23.23 | $22.85 | 50,626 |
| 2019-12-10 | $23.00 | $23.04 | $22.94 | $22.99 | $22.61 | 46,929 |
| 2019-12-09 | $23.14 | $23.18 | $23.00 | $23.00 | $22.62 | 140,842 |
| 2019-12-06 | $23.02 | $23.19 | $23.02 | $23.14 | $22.76 | 40,430 |
| 2019-12-05 | $22.93 | $23.00 | $22.90 | $22.94 | $22.56 | 49,785 |
| 2019-12-04 | $22.79 | $22.97 | $22.79 | $22.85 | $22.47 | 86,024 |
| 2019-12-03 | $22.60 | $22.62 | $22.40 | $22.60 | $22.23 | 77,307 |
| 2019-12-02 | $23.03 | $23.03 | $22.69 | $22.71 | $22.33 | 33,926 |
| 2019-11-29 | $23.09 | $23.10 | $22.96 | $22.98 | $22.60 | 23,962 |
| 2019-11-27 | $23.12 | $23.18 | $23.08 | $23.11 | $22.73 | 47,494 |
| 2019-11-26 | $23.12 | $23.12 | $23.00 | $23.08 | $22.70 | 41,134 |
| 2019-11-25 | $22.73 | $23.05 | $22.73 | $22.98 | $22.60 | 207,332 |
| 2019-11-22 | $22.56 | $22.69 | $22.51 | $22.65 | $22.28 | 269,070 |
| 2019-11-21 | $22.51 | $22.56 | $22.39 | $22.51 | $22.14 | 50,455 |
| 2019-11-20 | $22.65 | $22.70 | $22.50 | $22.60 | $22.23 | 31,508 |
| 2019-11-19 | $22.77 | $22.79 | $22.52 | $22.73 | $22.36 | 103,284 |
| 2019-11-18 | $22.69 | $22.72 | $22.60 | $22.68 | $22.31 | 70,767 |
| 2019-11-15 | $22.64 | $22.78 | $22.61 | $22.74 | $22.37 | 60,047 |
| 2019-11-14 | $22.53 | $22.62 | $22.48 | $22.51 | $22.14 | 49,615 |
| 2019-11-13 | $22.58 | $22.75 | $22.46 | $22.67 | $22.30 | 38,336 |
| 2019-11-12 | $22.71 | $22.77 | $22.60 | $22.68 | $22.30 | 41,044 |
| 2019-11-11 | $22.54 | $22.63 | $22.50 | $22.60 | $22.23 | 26,982 |
| 2019-11-08 | $22.54 | $22.60 | $22.48 | $22.60 | $22.23 | 35,495 |
| 2019-11-07 | $22.50 | $22.78 | $22.50 | $22.60 | $22.23 | 55,672 |
| 2019-11-06 | $22.37 | $22.37 | $22.13 | $22.19 | $21.82 | 37,088 |
| 2019-11-05 | $22.31 | $22.41 | $22.27 | $22.38 | $22.01 | 35,131 |
| 2019-11-04 | $22.26 | $22.32 | $22.12 | $22.30 | $21.93 | 63,863 |
| 2019-11-01 | $21.87 | $22.05 | $21.81 | $22.04 | $21.68 | 45,411 |
| 2019-10-31 | $21.69 | $21.69 | $21.46 | $21.53 | $21.18 | 47,376 |
| 2019-10-30 | $21.73 | $21.74 | $21.56 | $21.69 | $21.33 | 80,588 |
| 2019-10-29 | $21.63 | $21.70 | $21.57 | $21.67 | $21.31 | 35,226 |
| 2019-10-28 | $21.35 | $21.66 | $21.35 | $21.54 | $21.19 | 46,725 |
| 2019-10-25 | $21.22 | $21.35 | $21.22 | $21.22 | $20.87 | 20,180 |
| 2019-10-24 | $21.18 | $21.20 | $21.08 | $21.14 | $20.79 | 13,737 |
| 2019-10-23 | $21.11 | $21.11 | $20.97 | $21.01 | $20.66 | 23,610 |
| 2019-10-22 | $21.11 | $21.20 | $21.05 | $21.15 | $20.80 | 31,559 |
| 2019-10-21 | $21.00 | $21.22 | $21.00 | $21.10 | $20.75 | 43,411 |
| 2019-10-18 | $20.93 | $20.95 | $20.85 | $20.95 | $20.60 | 11,624 |
| 2019-10-17 | $20.85 | $20.95 | $20.84 | $20.95 | $20.60 | 19,217 |
| 2019-10-16 | $20.81 | $20.90 | $20.77 | $20.90 | $20.56 | 22,398 |
| 2019-10-15 | $20.65 | $20.90 | $20.65 | $20.82 | $20.47 | 13,965 |
| 2019-10-14 | $20.65 | $20.65 | $20.57 | $20.63 | $20.29 | 19,996 |
| 2019-10-11 | $20.54 | $20.80 | $20.54 | $20.64 | $20.30 | 21,129 |
| 2019-10-10 | $19.95 | $20.24 | $19.95 | $20.24 | $19.91 | 15,168 |
| 2019-10-09 | $19.92 | $20.05 | $19.92 | $20.02 | $19.69 | 5,140 |
| 2019-10-08 | $20.18 | $20.18 | $19.86 | $19.86 | $19.53 | 44,467 |
| 2019-10-07 | $20.29 | $20.40 | $20.27 | $20.39 | $20.05 | 112,165 |
| 2019-10-04 | $20.20 | $20.44 | $20.20 | $20.38 | $20.04 | 31,210 |
| 2019-10-03 | $19.84 | $20.18 | $19.72 | $20.18 | $19.85 | 16,565 |
| 2019-10-02 | $20.02 | $20.02 | $19.79 | $19.83 | $19.50 | 19,381 |
| 2019-10-01 | $20.50 | $20.60 | $20.15 | $20.24 | $19.91 | 18,376 |
| 2019-09-30 | $20.28 | $20.44 | $20.27 | $20.40 | $20.06 | 10,122 |
| 2019-09-27 | $20.35 | $20.42 | $20.17 | $20.25 | $19.92 | 32,606 |
| 2019-09-26 | $20.46 | $20.46 | $20.28 | $20.34 | $20.01 | 11,535 |
| 2019-09-25 | $20.25 | $20.55 | $20.12 | $20.47 | $20.13 | 10,434 |
| 2019-09-24 | $20.62 | $20.62 | $20.27 | $20.29 | $19.96 | 21,415 |
| 2019-09-23 | $20.44 | $20.64 | $20.41 | $20.55 | $20.21 | 17,591 |
| 2019-09-20 | $20.69 | $20.71 | $20.45 | $20.46 | $20.12 | 32,219 |
| 2019-09-19 | $20.69 | $20.82 | $20.68 | $20.70 | $20.36 | 32,283 |
| 2019-09-18 | $20.66 | $20.70 | $20.61 | $20.66 | $20.32 | 20,800 |
| 2019-09-17 | $20.58 | $20.63 | $20.47 | $20.60 | $20.26 | 26,976 |
| 2019-09-16 | $20.59 | $20.73 | $20.50 | $20.64 | $20.30 | 12,845 |
| 2019-09-13 | $20.68 | $20.80 | $20.68 | $20.76 | $20.41 | 22,095 |
| 2019-09-12 | $20.65 | $20.75 | $20.54 | $20.67 | $20.33 | 17,998 |
| 2019-09-11 | $20.27 | $20.51 | $20.25 | $20.51 | $20.17 | 26,709 |
| 2019-09-10 | $20.03 | $20.20 | $20.00 | $20.17 | $19.84 | 21,437 |
| 2019-09-09 | $20.17 | $20.20 | $20.07 | $20.14 | $19.81 | 17,751 |
| 2019-09-06 | $20.11 | $20.20 | $20.08 | $20.10 | $19.77 | 33,300 |
| 2019-09-05 | $19.84 | $20.17 | $19.81 | $20.08 | $19.75 | 43,700 |
| 2019-09-04 | $19.43 | $19.60 | $19.43 | $19.56 | $19.24 | 42,619 |
| 2019-09-03 | $19.20 | $19.32 | $19.20 | $19.24 | $18.92 | 15,100 |
| 2019-08-30 | $19.44 | $19.50 | $19.36 | $19.39 | $19.07 | 10,558 |
| 2019-08-29 | $19.35 | $19.35 | $19.22 | $19.31 | $18.99 | 11,954 |
| 2019-08-28 | $18.79 | $19.10 | $18.79 | $19.10 | $18.79 | 15,172 |
| 2019-08-27 | $19.09 | $19.10 | $18.89 | $18.89 | $18.58 | 14,210 |
| 2019-08-26 | $19.02 | $19.02 | $18.87 | $18.94 | $18.63 | 15,044 |
| 2019-08-23 | $19.18 | $19.25 | $18.80 | $18.86 | $18.55 | 30,320 |
| 2019-08-22 | $19.45 | $19.48 | $19.28 | $19.39 | $19.07 | 10,407 |
| 2019-08-21 | $19.35 | $19.46 | $19.35 | $19.40 | $19.08 | 20,159 |
| 2019-08-20 | $19.28 | $19.41 | $19.23 | $19.25 | $18.93 | 10,613 |
| 2019-08-19 | $19.37 | $19.38 | $19.26 | $19.32 | $19.00 | 19,378 |
| 2019-08-16 | $18.87 | $19.05 | $18.83 | $19.03 | $18.72 | 60,714 |
| 2019-08-15 | $18.78 | $18.78 | $18.61 | $18.63 | $18.32 | 14,828 |
| 2019-08-14 | $19.03 | $19.03 | $18.70 | $18.82 | $18.51 | 37,315 |
| 2019-08-13 | $18.94 | $19.43 | $18.90 | $19.41 | $19.09 | 18,963 |
| 2019-08-12 | $19.23 | $19.23 | $18.90 | $18.90 | $18.59 | 25,618 |
| 2019-08-09 | $19.55 | $19.55 | $19.27 | $19.41 | $19.09 | 16,569 |
| 2019-08-08 | $19.38 | $19.57 | $19.32 | $19.55 | $19.23 | 24,214 |
| 2019-08-07 | $19.03 | $19.25 | $18.89 | $19.23 | $18.91 | 25,199 |
| 2019-08-06 | $19.06 | $19.24 | $19.01 | $19.18 | $18.86 | 31,072 |
| 2019-08-05 | $19.26 | $19.26 | $18.87 | $18.91 | $18.60 | 42,378 |
| 2019-08-02 | $19.76 | $19.76 | $19.37 | $19.45 | $19.13 | 18,888 |
| 2019-08-01 | $20.24 | $20.43 | $19.77 | $19.77 | $19.44 | 41,337 |
| 2019-07-31 | $20.67 | $20.75 | $20.15 | $20.32 | $19.99 | 27,101 |
| 2019-07-30 | $20.44 | $20.55 | $20.42 | $20.51 | $20.17 | 13,966 |
| 2019-07-29 | $20.57 | $20.57 | $20.41 | $20.57 | $20.23 | 26,144 |
| 2019-07-26 | $20.54 | $20.60 | $20.46 | $20.60 | $20.26 | 12,197 |
| 2019-07-25 | $20.60 | $20.60 | $20.45 | $20.47 | $20.13 | 17,939 |
| 2019-07-24 | $20.36 | $20.66 | $20.34 | $20.62 | $20.28 | 38,129 |
| 2019-07-23 | $20.24 | $20.34 | $20.14 | $20.28 | $19.95 | 19,578 |
| 2019-07-22 | $20.03 | $20.14 | $20.00 | $20.09 | $19.75 | 24,338 |
| 2019-07-19 | $19.96 | $20.03 | $19.95 | $19.98 | $19.65 | 16,507 |
| 2019-07-18 | $19.88 | $19.91 | $19.73 | $19.89 | $19.56 | 20,582 |
| 2019-07-17 | $20.02 | $20.02 | $19.85 | $19.85 | $19.52 | 19,107 |
| 2019-07-16 | $19.97 | $20.03 | $19.88 | $20.00 | $19.67 | 22,588 |
| 2019-07-15 | $20.02 | $20.02 | $19.92 | $19.95 | $19.62 | 19,105 |
| 2019-07-12 | $19.85 | $20.04 | $19.83 | $20.04 | $19.71 | 39,405 |
| 2019-07-11 | $19.89 | $19.89 | $19.75 | $19.82 | $19.49 | 13,315 |
| 2019-07-10 | $19.87 | $20.00 | $19.80 | $19.86 | $19.53 | 30,695 |
| 2019-07-09 | $19.66 | $19.72 | $19.66 | $19.70 | $19.38 | 17,712 |
| 2019-07-08 | $19.82 | $19.85 | $19.72 | $19.78 | $19.45 | 14,672 |
| 2019-07-05 | $19.95 | $19.95 | $19.70 | $19.82 | $19.49 | 26,673 |
| 2019-07-03 | $19.95 | $19.99 | $19.86 | $19.98 | $19.65 | 10,433 |
| 2019-07-02 | $20.12 | $20.12 | $19.94 | $19.94 | $19.61 | 89,445 |
| 2019-07-01 | $20.19 | $20.19 | $20.00 | $20.12 | $19.79 | 44,086 |
| 2019-06-28 | $19.79 | $19.86 | $19.78 | $19.80 | $19.47 | 19,955 |
| 2019-06-27 | $19.57 | $19.78 | $19.57 | $19.67 | $19.34 | 21,421 |
| 2019-06-26 | $19.50 | $19.66 | $19.50 | $19.63 | $19.22 | 9,667 |
| 2019-06-25 | $19.70 | $19.70 | $19.41 | $19.45 | $19.05 | 17,763 |
| 2019-06-24 | $19.76 | $19.81 | $19.65 | $19.69 | $19.29 | 30,347 |
| 2019-06-21 | $19.81 | $19.85 | $19.70 | $19.70 | $19.30 | 20,196 |
| 2019-06-20 | $19.90 | $19.94 | $19.78 | $19.87 | $19.46 | 51,748 |
| 2019-06-19 | $19.63 | $19.65 | $19.52 | $19.61 | $19.21 | 28,786 |
| 2019-06-18 | $19.29 | $19.65 | $19.29 | $19.45 | $19.05 | 25,445 |
| 2019-06-17 | $19.17 | $19.27 | $19.11 | $19.17 | $18.78 | 22,722 |
| 2019-06-14 | $19.29 | $19.29 | $19.10 | $19.16 | $18.77 | 41,342 |
| 2019-06-13 | $19.34 | $19.40 | $19.27 | $19.34 | $18.94 | 16,137 |
| 2019-06-12 | $19.28 | $19.30 | $19.20 | $19.26 | $18.87 | 18,364 |
| 2019-06-11 | $19.41 | $19.48 | $19.25 | $19.34 | $18.94 | 34,790 |
| 2019-06-10 | $19.00 | $19.39 | $18.88 | $19.25 | $18.86 | 46,588 |
| 2019-06-07 | $18.69 | $18.87 | $18.69 | $18.87 | $18.48 | 45,351 |
| 2019-06-06 | $18.58 | $18.65 | $18.44 | $18.57 | $18.19 | 16,788 |
| 2019-06-05 | $18.83 | $18.83 | $18.50 | $18.65 | $18.27 | 12,300 |
| 2019-06-04 | $18.42 | $18.81 | $18.35 | $18.81 | $18.42 | 23,011 |
| 2019-06-03 | $18.13 | $18.32 | $18.13 | $18.22 | $17.85 | 13,471 |
| 2019-05-31 | $18.03 | $18.03 | $17.83 | $17.96 | $17.59 | 12,855 |
| 2019-05-30 | $17.97 | $18.12 | $17.97 | $18.10 | $17.73 | 9,111 |
| 2019-05-29 | $17.89 | $18.56 | $17.76 | $17.92 | $17.55 | 14,368 |
| 2019-05-28 | $18.09 | $18.16 | $17.89 | $17.90 | $17.53 | 14,946 |
| 2019-05-24 | $18.05 | $18.12 | $17.99 | $18.09 | $17.72 | 13,062 |
| 2019-05-23 | $18.08 | $18.08 | $17.82 | $17.94 | $17.57 | 37,430 |
| 2019-05-22 | $18.37 | $18.37 | $18.24 | $18.34 | $17.96 | 17,419 |
| 2019-05-21 | $18.32 | $18.50 | $18.32 | $18.43 | $18.05 | 27,911 |
| 2019-05-20 | $18.21 | $18.32 | $18.12 | $18.12 | $17.75 | 24,585 |
| 2019-05-17 | $18.77 | $18.85 | $18.53 | $18.53 | $18.15 | 25,537 |
| 2019-05-16 | $18.93 | $19.05 | $18.86 | $18.89 | $18.50 | 21,855 |
| 2019-05-15 | $18.70 | $19.04 | $18.65 | $19.00 | $18.61 | 24,878 |
| 2019-05-14 | $18.47 | $18.83 | $18.47 | $18.73 | $18.35 | 20,834 |
| 2019-05-13 | $18.88 | $18.88 | $18.40 | $18.40 | $18.02 | 39,516 |
| 2019-05-10 | $19.16 | $19.29 | $18.92 | $19.29 | $18.89 | 27,415 |
| 2019-05-09 | $19.10 | $19.23 | $18.89 | $19.23 | $18.84 | 41,976 |
| 2019-05-08 | $19.52 | $19.61 | $19.41 | $19.41 | $19.01 | 26,729 |
| 2019-05-07 | $19.65 | $19.68 | $19.35 | $19.46 | $19.06 | 50,194 |
| 2019-05-06 | $19.56 | $19.85 | $19.51 | $19.85 | $19.44 | 30,203 |
| 2019-05-03 | $19.81 | $20.00 | $19.76 | $20.00 | $19.59 | 14,992 |
| 2019-05-02 | $19.67 | $19.88 | $19.62 | $19.73 | $19.33 | 30,898 |
| 2019-05-01 | $19.96 | $19.96 | $19.76 | $19.80 | $19.39 | 12,131 |
| 2019-04-30 | $19.75 | $19.92 | $19.73 | $19.84 | $19.43 | 33,904 |
| 2019-04-29 | $19.68 | $19.70 | $19.64 | $19.69 | $19.29 | 34,233 |
| 2019-04-26 | $19.51 | $19.80 | $19.46 | $19.80 | $19.39 | 17,953 |
| 2019-04-25 | $19.80 | $19.80 | $19.50 | $19.62 | $19.22 | 20,206 |
| 2019-04-24 | $19.76 | $19.97 | $19.75 | $19.79 | $19.38 | 31,320 |
| 2019-04-23 | $19.57 | $19.72 | $19.54 | $19.70 | $19.30 | 44,301 |
| 2019-04-22 | $19.59 | $19.59 | $19.48 | $19.56 | $19.16 | 26,377 |
| 2019-04-18 | $19.66 | $19.66 | $19.41 | $19.61 | $19.21 | 69,446 |
| 2019-04-17 | $19.73 | $19.75 | $19.47 | $19.60 | $19.20 | 24,909 |
| 2019-04-16 | $19.30 | $19.55 | $19.30 | $19.50 | $19.10 | 40,765 |
| 2019-04-15 | $19.34 | $19.34 | $19.22 | $19.27 | $18.87 | 53,652 |
| 2019-04-12 | $19.22 | $19.35 | $19.21 | $19.34 | $18.94 | 30,086 |
| 2019-04-11 | $19.16 | $19.18 | $19.10 | $19.13 | $18.74 | 16,687 |
| 2019-04-10 | $18.93 | $19.14 | $18.93 | $19.14 | $18.75 | 22,223 |
| 2019-04-09 | $19.10 | $19.10 | $18.99 | $19.00 | $18.61 | 13,677 |
| 2019-04-08 | $19.08 | $19.09 | $19.00 | $19.09 | $18.70 | 8,408 |
| 2019-04-05 | $19.06 | $19.12 | $19.02 | $19.12 | $18.72 | 18,567 |
| 2019-04-04 | $18.90 | $19.00 | $18.88 | $18.93 | $18.54 | 15,248 |
| 2019-04-03 | $18.83 | $19.04 | $18.83 | $18.94 | $18.55 | 73,200 |
| 2019-04-02 | $18.60 | $18.75 | $18.59 | $18.68 | $18.29 | 16,944 |
| 2019-04-01 | $18.51 | $18.64 | $18.49 | $18.59 | $18.21 | 32,608 |
| 2019-03-29 | $18.26 | $18.33 | $18.17 | $18.31 | $17.93 | 13,846 |
| 2019-03-28 | $18.12 | $18.19 | $18.01 | $18.17 | $17.80 | 12,126 |
| 2019-03-27 | $18.33 | $18.33 | $18.01 | $18.10 | $17.73 | 17,650 |
| 2019-03-26 | $18.29 | $18.41 | $18.25 | $18.25 | $17.87 | 10,851 |
| 2019-03-25 | $18.29 | $18.30 | $18.10 | $18.18 | $17.81 | 23,316 |
| 2019-03-22 | $18.97 | $19.00 | $18.39 | $18.39 | $18.01 | 28,465 |
| 2019-03-21 | $18.85 | $19.11 | $18.84 | $19.09 | $18.70 | 19,156 |
| 2019-03-20 | $18.96 | $19.08 | $18.74 | $18.89 | $18.50 | 22,667 |
| 2019-03-19 | $19.05 | $19.11 | $18.98 | $19.02 | $18.63 | 14,245 |
| 2019-03-18 | $19.05 | $19.09 | $18.84 | $18.96 | $18.57 | 34,903 |
| 2019-03-15 | $18.75 | $19.04 | $18.75 | $18.99 | $18.60 | 22,347 |
| 2019-03-14 | $18.79 | $18.92 | $18.67 | $18.70 | $18.32 | 9,971 |
| 2019-03-13 | $18.76 | $18.88 | $18.71 | $18.85 | $18.46 | 11,602 |
| 2019-03-12 | $18.77 | $18.78 | $18.66 | $18.74 | $18.35 | 61,564 |
| 2019-03-11 | $18.51 | $18.82 | $18.51 | $18.77 | $18.39 | 16,348 |
| 2019-03-08 | $18.61 | $18.61 | $18.31 | $18.45 | $18.07 | 13,611 |
| 2019-03-07 | $18.75 | $18.82 | $18.53 | $18.53 | $18.15 | 12,603 |
| 2019-03-06 | $19.12 | $19.12 | $18.89 | $18.95 | $18.56 | 20,652 |
| 2019-03-05 | $19.08 | $19.25 | $19.05 | $19.20 | $18.81 | 13,640 |
| 2019-03-04 | $19.24 | $19.26 | $18.90 | $19.08 | $18.69 | 14,382 |
| 2019-03-01 | $19.12 | $19.17 | $19.07 | $19.10 | $18.71 | 16,280 |
| 2019-02-28 | $19.15 | $19.15 | $19.04 | $19.05 | $18.66 | 17,118 |
| 2019-02-27 | $19.22 | $19.33 | $19.10 | $19.23 | $18.84 | 16,779 |
| 2019-02-26 | $19.35 | $19.35 | $19.23 | $19.27 | $18.88 | 12,005 |
| 2019-02-25 | $19.30 | $19.44 | $19.30 | $19.32 | $18.92 | 28,002 |
| 2019-02-22 | $19.22 | $19.28 | $19.03 | $19.13 | $18.74 | 181,434 |
| 2019-02-21 | $19.09 | $19.17 | $19.01 | $19.02 | $18.63 | 22,550 |
| 2019-02-20 | $18.81 | $19.20 | $18.81 | $19.09 | $18.70 | 28,768 |
| 2019-02-19 | $18.76 | $18.82 | $18.69 | $18.72 | $18.34 | 18,408 |
| 2019-02-15 | $18.75 | $18.86 | $18.72 | $18.86 | $18.47 | 45,179 |
| 2019-02-14 | $18.61 | $18.63 | $18.50 | $18.63 | $18.25 | 49,678 |
| 2019-02-13 | $18.63 | $18.69 | $18.50 | $18.64 | $18.26 | 19,641 |
| 2019-02-12 | $18.40 | $18.60 | $18.40 | $18.60 | $18.22 | 24,586 |
| 2019-02-11 | $18.19 | $18.35 | $18.19 | $18.29 | $17.92 | 16,147 |
| 2019-02-08 | $18.00 | $18.11 | $17.98 | $18.09 | $17.71 | 15,470 |
| 2019-02-07 | $18.29 | $18.35 | $18.05 | $18.18 | $17.81 | 41,421 |
| 2019-02-06 | $18.21 | $18.55 | $18.21 | $18.50 | $18.12 | 12,669 |
| 2019-02-05 | $18.13 | $18.24 | $18.05 | $18.20 | $17.83 | 9,697 |
| 2019-02-04 | $17.89 | $18.10 | $17.89 | $18.05 | $17.68 | 13,644 |
| 2019-02-01 | $17.87 | $18.00 | $17.87 | $17.91 | $17.54 | 12,394 |
| 2019-01-31 | $17.81 | $17.87 | $17.77 | $17.77 | $17.41 | 15,316 |
| 2019-01-30 | $17.70 | $17.87 | $17.64 | $17.87 | $17.50 | 4,273 |
| 2019-01-29 | $17.68 | $17.76 | $17.62 | $17.70 | $17.33 | 8,973 |
| 2019-01-28 | $17.68 | $17.77 | $17.63 | $17.70 | $17.34 | 7,645 |
| 2019-01-25 | $17.72 | $17.95 | $17.72 | $17.93 | $17.56 | 9,346 |
| 2019-01-24 | $17.40 | $17.65 | $17.40 | $17.56 | $17.20 | 18,112 |
| 2019-01-23 | $17.43 | $17.46 | $17.19 | $17.35 | $16.99 | 9,687 |
| 2019-01-22 | $17.61 | $17.67 | $17.35 | $17.35 | $16.99 | 16,238 |
| 2019-01-18 | $17.50 | $17.72 | $17.42 | $17.68 | $17.32 | 17,358 |
| 2019-01-17 | $17.16 | $17.45 | $17.16 | $17.42 | $17.06 | 15,293 |
| 2019-01-16 | $17.13 | $17.33 | $17.13 | $17.29 | $16.94 | 12,649 |
| 2019-01-15 | $17.05 | $17.20 | $17.05 | $17.10 | $16.75 | 11,823 |
| 2019-01-14 | $16.98 | $17.09 | $16.91 | $16.94 | $16.59 | 24,798 |
| 2019-01-11 | $16.94 | $17.24 | $16.94 | $17.24 | $16.89 | 20,362 |
| 2019-01-10 | $16.81 | $17.05 | $16.81 | $17.05 | $16.70 | 20,552 |
| 2019-01-09 | $16.78 | $16.99 | $16.78 | $16.88 | $16.53 | 18,121 |
| 2019-01-08 | $16.59 | $16.68 | $16.46 | $16.59 | $16.25 | 19,846 |
| 2019-01-07 | $16.27 | $16.58 | $16.26 | $16.48 | $16.14 | 11,689 |
| 2019-01-04 | $15.64 | $16.19 | $15.64 | $16.12 | $15.79 | 33,650 |
| 2019-01-03 | $15.88 | $15.95 | $15.52 | $15.52 | $15.20 | 23,712 |
| 2019-01-02 | $15.90 | $16.20 | $15.90 | $16.14 | $15.81 | 15,276 |
| 2018-12-31 | $16.07 | $16.19 | $16.00 | $16.14 | $15.81 | 46,652 |
| 2018-12-28 | $16.09 | $16.22 | $16.00 | $16.05 | $15.72 | 23,359 |
| 2018-12-27 | $15.81 | $16.23 | $15.74 | $16.15 | $15.62 | 43,252 |
| 2018-12-26 | $15.46 | $16.14 | $15.39 | $16.09 | $15.56 | 65,914 |
| 2018-12-24 | $15.56 | $15.75 | $15.40 | $15.40 | $14.90 | 41,766 |
| 2018-12-21 | $16.01 | $16.20 | $15.69 | $15.70 | $15.19 | 42,844 |
| 2018-12-20 | $16.12 | $16.27 | $15.85 | $16.00 | $15.48 | 36,207 |
| 2018-12-19 | $16.50 | $16.73 | $16.18 | $16.18 | $15.65 | 25,748 |
| 2018-12-18 | $16.50 | $16.71 | $16.50 | $16.58 | $16.04 | 25,523 |
| 2018-12-17 | $16.67 | $16.73 | $16.34 | $16.34 | $15.81 | 35,676 |
| 2018-12-14 | $16.87 | $16.95 | $16.72 | $16.75 | $16.20 | 21,960 |
| 2018-12-13 | $17.21 | $17.21 | $17.00 | $17.09 | $16.53 | 12,450 |
| 2018-12-12 | $17.13 | $17.42 | $17.13 | $17.16 | $16.60 | 41,045 |
| 2018-12-11 | $17.08 | $17.29 | $16.90 | $17.00 | $16.44 | 20,512 |
| 2018-12-10 | $16.88 | $17.00 | $16.69 | $16.94 | $16.39 | 27,987 |
| 2018-12-07 | $17.39 | $17.39 | $16.90 | $17.02 | $16.46 | 8,612 |
| 2018-12-06 | $17.19 | $17.48 | $17.05 | $17.38 | $16.81 | 28,531 |
| 2018-12-04 | $18.22 | $18.22 | $17.61 | $17.61 | $17.03 | 9,307 |
| 2018-12-03 | $18.30 | $18.41 | $18.17 | $18.41 | $17.81 | 42,286 |
| 2018-11-30 | $17.88 | $18.03 | $17.88 | $17.99 | $17.40 | 3,926 |
| 2018-11-29 | $17.82 | $17.96 | $17.75 | $17.90 | $17.32 | 3,583 |
| 2018-11-28 | $17.58 | $17.87 | $17.39 | $17.87 | $17.29 | 13,653 |
| 2018-11-27 | $17.51 | $17.55 | $17.40 | $17.45 | $16.88 | 6,494 |
| 2018-11-26 | $17.50 | $17.64 | $17.43 | $17.58 | $17.01 | 21,789 |
| 2018-11-23 | $17.20 | $17.42 | $17.13 | $17.40 | $16.83 | 13,956 |
| 2018-11-21 | $17.23 | $17.44 | $17.23 | $17.35 | $16.78 | 28,835 |
| 2018-11-20 | $17.02 | $17.25 | $16.94 | $17.04 | $16.48 | 84,075 |
| 2018-11-19 | $17.77 | $17.81 | $17.29 | $17.30 | $16.73 | 39,123 |
| 2018-11-16 | $17.57 | $17.95 | $17.57 | $17.86 | $17.28 | 20,836 |
| 2018-11-15 | $17.54 | $17.85 | $17.45 | $17.76 | $17.18 | 10,197 |
| 2018-11-14 | $17.82 | $17.82 | $17.50 | $17.50 | $16.93 | 22,070 |
| 2018-11-13 | $17.63 | $17.92 | $17.63 | $17.77 | $17.19 | 34,642 |
| 2018-11-12 | $18.06 | $18.06 | $17.58 | $17.58 | $17.01 | 56,599 |
| 2018-11-09 | $18.50 | $18.50 | $18.22 | $18.28 | $17.68 | 31,626 |
| 2018-11-08 | $18.55 | $18.76 | $18.52 | $18.62 | $18.01 | 10,458 |
| 2018-11-07 | $18.40 | $18.70 | $18.40 | $18.70 | $18.09 | 24,504 |
| 2018-11-06 | $18.15 | $18.27 | $18.15 | $18.21 | $17.62 | 10,468 |
| 2018-11-05 | $18.25 | $18.29 | $18.08 | $18.28 | $17.68 | 30,758 |
| 2018-11-02 | $18.42 | $18.49 | $18.20 | $18.33 | $17.73 | 13,484 |
| 2018-11-01 | $18.06 | $18.48 | $18.06 | $18.46 | $17.86 | 10,585 |
| 2018-10-31 | $17.60 | $18.06 | $17.60 | $17.97 | $17.38 | 23,704 |
| 2018-10-30 | $17.14 | $17.54 | $17.02 | $17.48 | $16.91 | 133,420 |
| 2018-10-29 | $17.36 | $17.56 | $16.93 | $17.13 | $16.57 | 83,022 |
| 2018-10-26 | $17.02 | $17.27 | $16.80 | $17.14 | $16.58 | 73,374 |
| 2018-10-25 | $16.94 | $17.33 | $16.94 | $17.23 | $16.67 | 54,758 |
| 2018-10-24 | $17.54 | $17.65 | $16.88 | $16.91 | $16.36 | 74,842 |
| 2018-10-23 | $17.57 | $17.80 | $17.26 | $17.72 | $17.14 | 45,728 |
| 2018-10-22 | $18.01 | $18.05 | $17.91 | $17.99 | $17.40 | 76,187 |
| 2018-10-19 | $18.15 | $18.29 | $17.93 | $17.99 | $17.40 | 47,491 |
| 2018-10-18 | $18.41 | $18.41 | $18.12 | $18.17 | $17.58 | 6,970 |
| 2018-10-17 | $18.62 | $18.68 | $18.37 | $18.54 | $17.93 | 18,624 |
| 2018-10-16 | $18.29 | $18.67 | $18.22 | $18.61 | $18.00 | 15,569 |
| 2018-10-15 | $18.00 | $18.17 | $17.98 | $18.12 | $17.53 | 17,853 |
| 2018-10-12 | $18.25 | $18.32 | $17.91 | $18.04 | $17.45 | 53,806 |
| 2018-10-11 | $18.06 | $18.27 | $17.87 | $18.02 | $17.43 | 77,566 |
| 2018-10-10 | $18.71 | $18.82 | $18.18 | $18.18 | $17.59 | 47,677 |
| 2018-10-09 | $18.87 | $19.01 | $18.87 | $18.93 | $18.31 | 28,008 |
| 2018-10-08 | $19.15 | $19.15 | $18.90 | $19.02 | $18.40 | 97,478 |
| 2018-10-05 | $19.50 | $19.51 | $19.08 | $19.21 | $18.58 | 51,952 |
| 2018-10-04 | $19.76 | $19.79 | $19.54 | $19.63 | $18.99 | 37,824 |
| 2018-10-03 | $20.06 | $20.06 | $19.91 | $19.93 | $19.28 | 24,907 |
| 2018-10-02 | $20.07 | $20.15 | $20.00 | $20.03 | $19.38 | 11,974 |
| 2018-10-01 | $20.36 | $20.36 | $20.11 | $20.13 | $19.47 | 12,057 |
| 2018-09-28 | $20.21 | $20.35 | $20.18 | $20.29 | $19.63 | 15,392 |
| 2018-09-27 | $20.33 | $20.38 | $20.28 | $20.35 | $19.68 | 13,384 |
| 2018-09-26 | $20.53 | $20.55 | $20.37 | $20.37 | $19.70 | 21,072 |
| 2018-09-25 | $20.64 | $20.66 | $20.55 | $20.55 | $19.88 | 11,705 |
| 2018-09-24 | $20.69 | $20.69 | $20.55 | $20.58 | $19.91 | 8,144 |
| 2018-09-21 | $20.70 | $20.89 | $20.70 | $20.79 | $20.11 | 12,772 |
| 2018-09-20 | $20.48 | $20.71 | $20.48 | $20.70 | $20.02 | 21,391 |
| 2018-09-19 | $20.34 | $20.45 | $20.34 | $20.37 | $19.70 | 12,311 |
| 2018-09-18 | $20.30 | $20.40 | $20.24 | $20.35 | $19.69 | 8,443 |
| 2018-09-17 | $20.40 | $20.40 | $20.15 | $20.15 | $19.49 | 13,107 |
| 2018-09-14 | $20.52 | $20.65 | $20.47 | $20.53 | $19.86 | 25,159 |
| 2018-09-13 | $20.35 | $20.50 | $20.35 | $20.47 | $19.80 | 20,763 |
| 2018-09-12 | $20.32 | $20.32 | $20.10 | $20.21 | $19.55 | 8,795 |
| 2018-09-11 | $20.33 | $20.43 | $20.22 | $20.38 | $19.71 | 14,129 |
| 2018-09-10 | $20.51 | $20.59 | $20.40 | $20.45 | $19.78 | 28,261 |
| 2018-09-07 | $20.45 | $20.58 | $20.34 | $20.36 | $19.69 | 25,358 |
| 2018-09-06 | $20.70 | $20.70 | $20.52 | $20.61 | $19.94 | 36,707 |
| 2018-09-05 | $20.67 | $20.79 | $20.57 | $20.72 | $20.04 | 16,523 |
| 2018-09-04 | $20.79 | $20.90 | $20.70 | $20.90 | $20.22 | 24,072 |
| 2018-08-31 | $20.76 | $20.95 | $20.76 | $20.94 | $20.26 | 27,317 |
| 2018-08-30 | $20.96 | $20.99 | $20.80 | $20.81 | $20.13 | 43,343 |
| 2018-08-29 | $20.82 | $21.05 | $20.82 | $21.00 | $20.31 | 94,510 |
| 2018-08-28 | $20.87 | $20.94 | $20.87 | $20.93 | $20.25 | 30,154 |
| 2018-08-27 | $20.61 | $20.88 | $20.61 | $20.87 | $20.19 | 19,853 |
| 2018-08-24 | $20.52 | $20.63 | $20.50 | $20.59 | $19.92 | 26,438 |
| 2018-08-23 | $20.48 | $20.61 | $20.48 | $20.49 | $19.82 | 32,583 |
| 2018-08-22 | $20.39 | $20.56 | $20.39 | $20.52 | $19.85 | 16,431 |
| 2018-08-21 | $20.22 | $20.59 | $20.22 | $20.56 | $19.89 | 12,438 |
| 2018-08-20 | $20.19 | $20.20 | $20.10 | $20.18 | $19.52 | 6,577 |
| 2018-08-17 | $19.96 | $20.15 | $19.93 | $20.10 | $19.44 | 11,226 |
| 2018-08-16 | $19.93 | $20.13 | $19.86 | $19.96 | $19.31 | 10,146 |
| 2018-08-15 | $20.01 | $20.01 | $19.74 | $19.89 | $19.24 | 11,211 |
| 2018-08-14 | $20.17 | $20.25 | $20.10 | $20.21 | $19.55 | 12,196 |
| 2018-08-13 | $20.21 | $20.23 | $20.07 | $20.07 | $19.41 | 13,756 |
| 2018-08-10 | $20.26 | $20.26 | $20.13 | $20.21 | $19.55 | 13,786 |
| 2018-08-09 | $20.65 | $20.65 | $20.41 | $20.41 | $19.74 | 15,207 |
| 2018-08-08 | $20.65 | $20.70 | $20.56 | $20.69 | $20.01 | 38,302 |
| 2018-08-07 | $20.43 | $20.60 | $20.37 | $20.55 | $19.88 | 19,129 |
| 2018-08-06 | $20.30 | $20.37 | $20.15 | $20.35 | $19.69 | 21,890 |
| 2018-08-03 | $20.24 | $20.34 | $20.23 | $20.30 | $19.64 | 21,304 |
| 2018-08-02 | $20.01 | $20.25 | $20.00 | $20.23 | $19.57 | 25,632 |
| 2018-08-01 | $19.85 | $19.92 | $19.79 | $19.90 | $19.25 | 22,504 |
| 2018-07-31 | $19.71 | $19.90 | $19.71 | $19.83 | $19.18 | 21,772 |
| 2018-07-30 | $19.87 | $19.91 | $19.68 | $19.68 | $19.04 | 19,987 |
| 2018-07-27 | $20.03 | $20.05 | $19.78 | $19.87 | $19.22 | 13,270 |
| 2018-07-26 | $19.91 | $20.00 | $19.86 | $19.95 | $19.29 | 28,596 |
| 2018-07-25 | $19.90 | $19.93 | $19.69 | $19.90 | $19.25 | 22,530 |
| 2018-07-24 | $20.09 | $20.22 | $19.93 | $19.97 | $19.32 | 29,754 |
| 2018-07-23 | $20.07 | $20.12 | $19.85 | $20.03 | $19.38 | 231,415 |
| 2018-07-20 | $20.18 | $20.24 | $20.14 | $20.14 | $19.48 | 15,369 |
| 2018-07-19 | $20.12 | $20.29 | $20.12 | $20.29 | $19.63 | 20,827 |
| 2018-07-18 | $20.06 | $20.25 | $20.06 | $20.20 | $19.54 | 65,361 |
| 2018-07-17 | $19.83 | $20.13 | $19.82 | $20.05 | $19.39 | 25,185 |
| 2018-07-16 | $19.96 | $19.96 | $19.84 | $19.92 | $19.27 | 15,850 |
| 2018-07-13 | $19.93 | $20.00 | $19.87 | $19.96 | $19.31 | 107,925 |
| 2018-07-12 | $19.82 | $19.95 | $19.73 | $19.93 | $19.28 | 20,169 |
| 2018-07-11 | $19.94 | $19.94 | $19.69 | $19.72 | $19.07 | 18,459 |
| 2018-07-10 | $19.82 | $19.99 | $19.82 | $19.98 | $19.33 | 19,445 |
| 2018-07-09 | $19.77 | $19.82 | $19.68 | $19.82 | $19.17 | 41,839 |
| 2018-07-06 | $19.37 | $19.61 | $19.37 | $19.61 | $18.97 | 17,168 |
| 2018-07-05 | $19.27 | $19.45 | $19.20 | $19.40 | $18.77 | 28,924 |
| 2018-07-03 | $19.37 | $19.40 | $19.26 | $19.33 | $18.70 | 36,782 |
| 2018-07-02 | $19.11 | $19.39 | $19.11 | $19.35 | $18.72 | 50,377 |
| 2018-06-29 | $19.40 | $19.55 | $19.40 | $19.44 | $18.80 | 36,379 |
| 2018-06-28 | $19.26 | $19.33 | $19.15 | $19.30 | $18.67 | 48,344 |
| 2018-06-27 | $19.74 | $19.83 | $19.41 | $19.47 | $18.83 | 21,557 |
| 2018-06-26 | $19.67 | $19.79 | $19.52 | $19.70 | $19.06 | 10,521 |
| 2018-06-25 | $19.78 | $19.86 | $19.51 | $19.66 | $19.02 | 37,067 |
| 2018-06-22 | $20.24 | $20.24 | $20.04 | $20.11 | $19.45 | 36,668 |
| 2018-06-21 | $20.41 | $20.41 | $20.07 | $20.11 | $19.45 | 16,547 |
| 2018-06-20 | $20.33 | $20.53 | $20.32 | $20.48 | $19.81 | 33,114 |
| 2018-06-19 | $20.43 | $20.49 | $20.27 | $20.42 | $19.75 | 32,001 |
| 2018-06-18 | $20.64 | $20.79 | $20.52 | $20.78 | $20.10 | 17,109 |
| 2018-06-15 | $20.75 | $20.90 | $20.66 | $20.90 | $20.22 | 29,291 |
| 2018-06-14 | $20.92 | $21.00 | $20.92 | $20.97 | $20.28 | 20,539 |
| 2018-06-13 | $20.97 | $20.99 | $20.84 | $20.91 | $20.23 | 13,177 |
| 2018-06-12 | $20.91 | $20.91 | $20.72 | $20.83 | $20.15 | 13,594 |
| 2018-06-11 | $20.56 | $20.80 | $20.56 | $20.80 | $20.12 | 27,887 |
| 2018-06-08 | $20.50 | $20.60 | $20.50 | $20.57 | $19.89 | 36,116 |
| 2018-06-07 | $20.89 | $20.92 | $20.56 | $20.65 | $19.98 | 27,923 |
| 2018-06-06 | $20.61 | $20.87 | $20.58 | $20.81 | $20.13 | 29,106 |
| 2018-06-05 | $20.43 | $20.55 | $20.43 | $20.48 | $19.81 | 23,114 |
| 2018-06-04 | $20.36 | $20.38 | $20.23 | $20.35 | $19.69 | 29,067 |
| 2018-06-01 | $20.14 | $20.29 | $20.08 | $20.28 | $19.62 | 19,358 |
| 2018-05-31 | $20.19 | $20.20 | $19.95 | $19.96 | $19.31 | 10,098 |
| 2018-05-30 | $20.17 | $20.25 | $20.10 | $20.19 | $19.53 | 15,121 |
| 2018-05-29 | $20.04 | $20.21 | $20.00 | $20.05 | $19.39 | 20,169 |
| 2018-05-25 | $20.21 | $20.32 | $20.21 | $20.27 | $19.61 | 10,306 |
| 2018-05-24 | $20.30 | $20.30 | $20.11 | $20.28 | $19.62 | 13,704 |
| 2018-05-23 | $20.10 | $20.21 | $20.02 | $20.21 | $19.55 | 13,826 |
| 2018-05-22 | $20.27 | $20.40 | $20.26 | $20.26 | $19.60 | 25,191 |
| 2018-05-21 | $20.21 | $20.35 | $20.21 | $20.24 | $19.58 | 11,010 |
| 2018-05-18 | $20.15 | $20.15 | $20.01 | $20.11 | $19.45 | 6,653 |
| 2018-05-17 | $20.18 | $20.23 | $20.08 | $20.20 | $19.54 | 15,890 |
| 2018-05-16 | $20.11 | $20.24 | $20.10 | $20.22 | $19.56 | 20,921 |
| 2018-05-15 | $20.20 | $20.27 | $20.00 | $20.10 | $19.44 | 32,705 |
| 2018-05-14 | $20.30 | $20.40 | $20.21 | $20.30 | $19.64 | 25,277 |
| 2018-05-11 | $20.25 | $20.25 | $20.11 | $20.15 | $19.49 | 16,174 |
| 2018-05-10 | $20.13 | $20.25 | $20.09 | $20.25 | $19.59 | 18,240 |
| 2018-05-09 | $20.00 | $20.08 | $19.92 | $20.04 | $19.39 | 16,245 |
| 2018-05-08 | $19.86 | $19.96 | $19.82 | $19.95 | $19.30 | 7,205 |
| 2018-05-07 | $19.77 | $19.98 | $19.77 | $19.91 | $19.26 | 31,362 |
| 2018-05-04 | $19.44 | $19.73 | $19.37 | $19.70 | $19.06 | 20,477 |
| 2018-05-03 | $19.34 | $19.50 | $19.24 | $19.50 | $18.86 | 9,055 |
| 2018-05-02 | $19.42 | $19.53 | $19.39 | $19.40 | $18.77 | 47,951 |
| 2018-05-01 | $19.15 | $19.26 | $19.00 | $19.26 | $18.63 | 46,224 |
| 2018-04-30 | $19.32 | $19.35 | $19.16 | $19.18 | $18.55 | 10,643 |
| 2018-04-27 | $19.49 | $19.49 | $19.21 | $19.31 | $18.68 | 9,682 |
| 2018-04-26 | $19.45 | $19.50 | $19.36 | $19.46 | $18.82 | 9,869 |
| 2018-04-25 | $19.28 | $19.42 | $19.16 | $19.38 | $18.75 | 20,614 |
| 2018-04-24 | $19.62 | $19.65 | $19.21 | $19.31 | $18.68 | 46,763 |
| 2018-04-23 | $19.85 | $19.87 | $19.55 | $19.59 | $18.95 | 144,156 |
| 2018-04-20 | $19.93 | $19.95 | $19.75 | $19.80 | $19.15 | 18,124 |
| 2018-04-19 | $20.30 | $20.30 | $19.95 | $20.04 | $19.39 | 15,425 |
| 2018-04-18 | $20.48 | $20.50 | $20.32 | $20.45 | $19.78 | 13,735 |
| 2018-04-17 | $20.34 | $20.54 | $20.30 | $20.42 | $19.75 | 47,514 |
| 2018-04-16 | $20.25 | $20.31 | $20.18 | $20.25 | $19.59 | 23,125 |
| 2018-04-13 | $20.34 | $20.34 | $20.11 | $20.17 | $19.51 | 21,185 |
| 2018-04-12 | $20.10 | $20.32 | $20.10 | $20.29 | $19.63 | 59,379 |
| 2018-04-11 | $19.88 | $20.08 | $19.86 | $20.03 | $19.38 | 24,935 |
| 2018-04-10 | $19.92 | $20.00 | $19.79 | $19.95 | $19.30 | 32,590 |
| 2018-04-09 | $19.49 | $19.77 | $19.49 | $19.55 | $18.91 | 17,543 |
| 2018-04-06 | $19.72 | $19.81 | $19.35 | $19.44 | $18.80 | 18,136 |
| 2018-04-05 | $19.81 | $19.94 | $19.80 | $19.86 | $19.21 | 23,041 |
| 2018-04-04 | $19.28 | $19.74 | $19.15 | $19.74 | $19.10 | 28,209 |
| 2018-04-03 | $19.56 | $19.68 | $19.40 | $19.67 | $19.03 | 33,834 |
| 2018-04-02 | $20.10 | $20.10 | $19.35 | $19.59 | $18.95 | 64,743 |
| 2018-03-29 | $19.80 | $20.10 | $19.73 | $20.02 | $19.37 | 32,704 |
| 2018-03-28 | $19.98 | $20.02 | $19.71 | $19.76 | $19.11 | 46,341 |
| 2018-03-27 | $20.62 | $20.62 | $20.01 | $20.11 | $19.45 | 52,111 |
| 2018-03-26 | $20.10 | $20.45 | $20.06 | $20.45 | $19.78 | 24,942 |
| 2018-03-23 | $20.27 | $20.29 | $19.81 | $19.81 | $19.16 | 45,113 |
| 2018-03-22 | $20.80 | $20.80 | $20.33 | $20.35 | $19.69 | 54,629 |
| 2018-03-21 | $20.75 | $21.04 | $20.75 | $20.96 | $20.28 | 26,471 |
| 2018-03-20 | $20.79 | $20.83 | $20.76 | $20.78 | $20.10 | 21,526 |
| 2018-03-19 | $21.00 | $21.00 | $20.62 | $20.75 | $20.07 | 41,293 |
| 2018-03-16 | $21.00 | $21.02 | $20.90 | $20.97 | $20.28 | 22,643 |
| 2018-03-15 | $21.13 | $21.13 | $20.97 | $20.97 | $20.28 | 37,787 |
| 2018-03-14 | $21.23 | $21.23 | $20.91 | $21.00 | $20.31 | 44,571 |
| 2018-03-13 | $21.23 | $21.32 | $21.05 | $21.06 | $20.37 | 62,044 |
| 2018-03-12 | $21.23 | $21.32 | $21.20 | $21.29 | $20.59 | 49,367 |
| 2018-03-09 | $20.97 | $21.15 | $20.93 | $21.15 | $20.46 | 25,619 |
| 2018-03-08 | $20.93 | $20.93 | $20.73 | $20.83 | $20.15 | 32,874 |
| 2018-03-07 | $20.60 | $20.90 | $20.52 | $20.90 | $20.22 | 39,612 |
| 2018-03-06 | $20.51 | $20.62 | $20.47 | $20.58 | $19.91 | 57,163 |
| 2018-03-05 | $20.09 | $20.33 | $20.00 | $20.30 | $19.64 | 37,384 |
| 2018-03-02 | $19.87 | $20.11 | $19.72 | $20.11 | $19.45 | 38,881 |
| 2018-03-01 | $20.26 | $20.26 | $19.87 | $19.87 | $19.22 | 47,090 |
| 2018-02-28 | $20.61 | $20.61 | $20.30 | $20.31 | $19.65 | 20,941 |
| 2018-02-27 | $20.75 | $20.80 | $20.52 | $20.53 | $19.86 | 30,340 |
| 2018-02-26 | $20.50 | $20.71 | $20.50 | $20.71 | $20.03 | 35,374 |
| 2018-02-23 | $20.40 | $20.49 | $20.35 | $20.48 | $19.81 | 29,273 |
| 2018-02-22 | $20.40 | $20.42 | $20.20 | $20.25 | $19.59 | 32,048 |
| 2018-02-21 | $20.46 | $20.68 | $20.40 | $20.40 | $19.73 | 21,538 |
| 2018-02-20 | $20.35 | $20.59 | $20.27 | $20.45 | $19.78 | 32,140 |
| 2018-02-16 | $20.50 | $20.55 | $20.30 | $20.45 | $19.78 | 60,769 |
| 2018-02-15 | $20.44 | $20.50 | $20.30 | $20.49 | $19.82 | 30,802 |
| 2018-02-14 | $19.76 | $20.21 | $19.71 | $20.18 | $19.52 | 50,142 |
| 2018-02-13 | $19.75 | $19.77 | $19.65 | $19.77 | $19.12 | 17,245 |
| 2018-02-12 | $19.60 | $19.79 | $19.50 | $19.71 | $19.07 | 37,569 |
| 2018-02-09 | $19.36 | $19.60 | $18.91 | $19.39 | $18.76 | 101,147 |
| 2018-02-08 | $19.95 | $19.98 | $19.29 | $19.29 | $18.66 | 38,970 |
| 2018-02-07 | $19.97 | $20.19 | $19.92 | $19.95 | $19.30 | 52,675 |
| 2018-02-06 | $19.27 | $20.15 | $19.27 | $20.11 | $19.45 | 114,510 |
| 2018-02-05 | $20.11 | $20.25 | $19.52 | $19.53 | $18.89 | 119,264 |
| 2018-02-02 | $20.56 | $20.67 | $20.26 | $20.27 | $19.61 | 46,812 |
| 2018-02-01 | $20.65 | $20.82 | $20.64 | $20.74 | $20.06 | 39,076 |
| 2018-01-31 | $20.89 | $20.92 | $20.62 | $20.71 | $20.03 | 56,328 |
| 2018-01-30 | $20.88 | $20.88 | $20.68 | $20.79 | $20.11 | 57,022 |
| 2018-01-29 | $21.09 | $21.10 | $20.94 | $20.97 | $20.28 | 72,204 |
| 2018-01-26 | $20.68 | $20.90 | $20.68 | $20.90 | $20.22 | 36,127 |
| 2018-01-25 | $20.85 | $20.87 | $20.60 | $20.61 | $19.94 | 58,469 |
| 2018-01-24 | $20.99 | $20.99 | $20.63 | $20.72 | $20.04 | 99,086 |
| 2018-01-23 | $20.98 | $21.00 | $20.86 | $21.00 | $20.31 | 69,554 |
| 2018-01-22 | $20.95 | $20.95 | $20.81 | $20.94 | $20.26 | 60,853 |
| 2018-01-19 | $21.00 | $21.06 | $20.91 | $20.97 | $20.28 | 46,843 |
| 2018-01-18 | $21.01 | $21.06 | $20.97 | $20.99 | $20.30 | 76,126 |
| 2018-01-17 | $20.73 | $20.97 | $20.70 | $20.97 | $20.28 | 65,201 |
| 2018-01-16 | $20.88 | $20.88 | $20.57 | $20.63 | $19.96 | 125,186 |
| 2018-01-12 | $20.65 | $20.76 | $20.60 | $20.75 | $20.07 | 86,949 |
| 2018-01-11 | $20.39 | $20.60 | $20.35 | $20.60 | $19.93 | 40,005 |
| 2018-01-10 | $20.27 | $20.28 | $20.16 | $20.25 | $19.59 | 47,517 |
| 2018-01-09 | $20.37 | $20.40 | $20.25 | $20.32 | $19.66 | 57,191 |
| 2018-01-08 | $20.23 | $20.35 | $20.20 | $20.35 | $19.69 | 75,350 |
| 2018-01-05 | $20.21 | $20.30 | $20.16 | $20.28 | $19.62 | 64,689 |
| 2018-01-04 | $20.22 | $20.25 | $20.09 | $20.20 | $19.54 | 89,047 |
| 2018-01-03 | $20.06 | $20.22 | $20.06 | $20.22 | $19.56 | 42,108 |
| 2018-01-02 | $19.79 | $19.95 | $19.75 | $19.95 | $19.30 | 48,802 |
| 2017-12-29 | $19.72 | $19.85 | $19.70 | $19.85 | $19.20 | 37,833 |
| 2017-12-28 | $19.72 | $19.73 | $19.65 | $19.70 | $19.06 | 66,429 |
| 2017-12-27 | $19.86 | $19.88 | $19.80 | $19.85 | $18.99 | 53,665 |
| 2017-12-26 | $19.99 | $19.99 | $19.82 | $19.88 | $19.02 | 44,548 |
| 2017-12-22 | $20.06 | $20.06 | $19.96 | $19.99 | $19.13 | 33,848 |
| 2017-12-21 | $20.16 | $20.16 | $20.01 | $20.01 | $19.14 | 61,624 |
| 2017-12-20 | $20.19 | $20.20 | $19.97 | $20.06 | $19.19 | 44,493 |
| 2017-12-19 | $20.14 | $20.19 | $20.06 | $20.11 | $19.24 | 33,656 |
| 2017-12-18 | $19.89 | $20.12 | $19.89 | $20.12 | $19.25 | 47,283 |
| 2017-12-15 | $19.78 | $19.82 | $19.68 | $19.73 | $18.87 | 46,123 |
| 2017-12-14 | $19.98 | $19.98 | $19.75 | $19.76 | $18.90 | 42,879 |
| 2017-12-13 | $19.95 | $19.99 | $19.86 | $19.93 | $19.07 | 41,459 |
| 2017-12-12 | $19.86 | $19.95 | $19.80 | $19.94 | $19.08 | 124,587 |
| 2017-12-11 | $19.87 | $19.92 | $19.76 | $19.84 | $18.98 | 65,014 |
| 2017-12-08 | $19.84 | $19.88 | $19.75 | $19.84 | $18.98 | 57,131 |
| 2017-12-07 | $19.51 | $19.64 | $19.49 | $19.61 | $18.76 | 56,037 |
| 2017-12-06 | $19.52 | $19.52 | $19.33 | $19.45 | $18.61 | 61,476 |
| 2017-12-05 | $19.65 | $19.81 | $19.60 | $19.63 | $18.78 | 67,950 |
| 2017-12-04 | $20.12 | $20.15 | $19.70 | $19.71 | $18.85 | 107,243 |
| 2017-12-01 | $20.14 | $20.14 | $19.61 | $19.90 | $19.04 | 100,179 |
| 2017-11-30 | $20.16 | $20.25 | $20.05 | $20.17 | $19.29 | 37,829 |
| 2017-11-29 | $20.59 | $20.59 | $20.08 | $20.15 | $19.28 | 71,895 |
| 2017-11-28 | $20.50 | $20.60 | $20.47 | $20.58 | $19.68 | 57,707 |
| 2017-11-27 | $20.55 | $20.61 | $20.41 | $20.46 | $19.57 | 153,933 |
| 2017-11-24 | $20.64 | $20.71 | $20.61 | $20.64 | $19.74 | 67,005 |
| 2017-11-22 | $20.58 | $20.61 | $20.46 | $20.48 | $19.59 | 49,806 |
| 2017-11-21 | $20.48 | $20.55 | $20.39 | $20.52 | $19.63 | 76,552 |
| 2017-11-20 | $20.31 | $20.31 | $20.18 | $20.30 | $19.42 | 106,396 |
| 2017-11-17 | $20.12 | $20.28 | $20.10 | $20.28 | $19.40 | 40,013 |
| 2017-11-16 | $19.98 | $20.16 | $19.98 | $20.12 | $19.25 | 36,985 |
| 2017-11-15 | $19.85 | $19.88 | $19.76 | $19.77 | $18.91 | 40,920 |
| 2017-11-14 | $19.88 | $20.00 | $19.85 | $19.94 | $19.07 | 46,069 |
| 2017-11-13 | $20.00 | $20.00 | $19.87 | $19.92 | $19.05 | 41,022 |
| 2017-11-10 | $19.91 | $20.00 | $19.90 | $20.00 | $19.13 | 100,745 |
| 2017-11-09 | $20.06 | $20.06 | $19.81 | $19.89 | $19.03 | 64,680 |
| 2017-11-08 | $20.18 | $20.25 | $20.12 | $20.24 | $19.36 | 39,867 |
| 2017-11-07 | $20.27 | $20.27 | $20.05 | $20.18 | $19.30 | 84,500 |
| 2017-11-06 | $20.22 | $20.30 | $20.12 | $20.28 | $19.40 | 101,169 |
| 2017-11-03 | $20.09 | $20.13 | $20.02 | $20.12 | $19.25 | 69,421 |
| 2017-11-02 | $20.07 | $20.07 | $19.86 | $19.98 | $19.11 | 46,309 |
| 2017-11-01 | $20.16 | $20.16 | $19.93 | $20.01 | $19.14 | 65,722 |
| 2017-10-31 | $19.94 | $20.00 | $19.92 | $19.99 | $19.12 | 87,829 |
| 2017-10-30 | $19.81 | $19.94 | $19.81 | $19.89 | $19.03 | 70,749 |
| 2017-10-27 | $19.76 | $19.76 | $19.61 | $19.76 | $18.90 | 72,319 |
| 2017-10-26 | $19.56 | $19.61 | $19.50 | $19.57 | $18.72 | 34,531 |
| 2017-10-25 | $19.51 | $19.51 | $19.16 | $19.38 | $18.54 | 47,836 |
| 2017-10-24 | $19.48 | $19.48 | $19.41 | $19.45 | $18.60 | 35,250 |
| 2017-10-23 | $19.22 | $19.31 | $19.12 | $19.23 | $18.40 | 127,819 |
| 2017-10-20 | $19.10 | $19.13 | $19.04 | $19.11 | $18.28 | 33,608 |
| 2017-10-19 | $19.10 | $19.10 | $18.87 | $19.05 | $18.22 | 40,466 |
| 2017-10-18 | $19.20 | $19.24 | $19.08 | $19.24 | $18.41 | 49,843 |
| 2017-10-17 | $19.25 | $19.25 | $19.06 | $19.14 | $18.30 | 33,517 |
| 2017-10-16 | $19.27 | $19.32 | $19.18 | $19.24 | $18.41 | 21,210 |
| 2017-10-13 | $19.31 | $19.33 | $19.22 | $19.25 | $18.41 | 20,693 |
| 2017-10-12 | $19.28 | $19.29 | $19.16 | $19.29 | $18.45 | 27,885 |
| 2017-10-11 | $19.23 | $19.26 | $19.17 | $19.24 | $18.41 | 26,497 |
| 2017-10-10 | $19.10 | $19.20 | $19.10 | $19.20 | $18.37 | 21,724 |
| 2017-10-09 | $19.10 | $19.13 | $19.05 | $19.11 | $18.28 | 21,126 |
| 2017-10-06 | $19.00 | $19.13 | $18.99 | $19.11 | $18.28 | 39,216 |
| 2017-10-05 | $19.21 | $19.21 | $19.06 | $19.09 | $18.26 | 24,864 |
| 2017-10-04 | $19.09 | $19.09 | $18.99 | $19.08 | $18.25 | 15,498 |
| 2017-10-03 | $19.08 | $19.08 | $18.99 | $19.04 | $18.21 | 28,588 |
| 2017-10-02 | $18.83 | $18.99 | $18.83 | $18.99 | $18.17 | 34,536 |
| 2017-09-29 | $18.70 | $18.81 | $18.66 | $18.80 | $17.98 | 38,312 |
| 2017-09-28 | $18.76 | $18.82 | $18.61 | $18.82 | $18.00 | 37,064 |
| 2017-09-27 | $18.82 | $19.00 | $18.80 | $19.00 | $18.18 | 38,074 |
| 2017-09-26 | $18.75 | $18.83 | $18.71 | $18.76 | $17.95 | 25,327 |
| 2017-09-25 | $18.90 | $18.90 | $18.65 | $18.72 | $17.91 | 31,841 |
| 2017-09-22 | $18.93 | $19.03 | $18.88 | $19.02 | $18.19 | 23,280 |
| 2017-09-21 | $18.96 | $19.00 | $18.92 | $18.97 | $18.15 | 13,470 |
| 2017-09-20 | $19.15 | $19.15 | $18.90 | $19.00 | $18.18 | 30,558 |
| 2017-09-19 | $19.19 | $19.23 | $19.04 | $19.16 | $18.33 | 40,227 |
| 2017-09-18 | $19.12 | $19.19 | $19.10 | $19.15 | $18.32 | 37,667 |
| 2017-09-15 | $18.91 | $19.05 | $18.91 | $19.03 | $18.20 | 35,256 |
| 2017-09-14 | $18.85 | $18.92 | $18.80 | $18.89 | $18.07 | 15,694 |
| 2017-09-13 | $18.80 | $18.86 | $18.77 | $18.84 | $18.02 | 31,008 |
| 2017-09-12 | $18.91 | $18.91 | $18.80 | $18.85 | $18.03 | 17,945 |
| 2017-09-11 | $18.64 | $18.81 | $18.64 | $18.81 | $18.00 | 27,173 |
| 2017-09-08 | $18.58 | $18.63 | $18.56 | $18.57 | $17.76 | 8,439 |
| 2017-09-07 | $18.67 | $18.67 | $18.56 | $18.58 | $17.77 | 28,317 |
| 2017-09-06 | $18.59 | $18.59 | $18.48 | $18.55 | $17.74 | 9,228 |
| 2017-09-05 | $18.54 | $18.66 | $18.45 | $18.52 | $17.72 | 53,609 |
| 2017-09-01 | $18.65 | $18.65 | $18.50 | $18.56 | $17.75 | 44,880 |
| 2017-08-31 | $18.46 | $18.57 | $18.43 | $18.51 | $17.71 | 49,417 |
| 2017-08-30 | $18.30 | $18.34 | $18.21 | $18.34 | $17.54 | 14,844 |
| 2017-08-29 | $18.13 | $18.27 | $18.10 | $18.25 | $17.46 | 17,240 |
| 2017-08-28 | $18.40 | $18.40 | $18.28 | $18.29 | $17.50 | 24,334 |
| 2017-08-25 | $18.30 | $18.35 | $18.28 | $18.32 | $17.53 | 17,927 |
| 2017-08-24 | $18.27 | $18.31 | $18.21 | $18.23 | $17.44 | 20,781 |
| 2017-08-23 | $18.15 | $18.26 | $18.11 | $18.23 | $17.44 | 29,728 |
| 2017-08-22 | $17.96 | $18.19 | $17.96 | $18.19 | $17.40 | 22,541 |
| 2017-08-21 | $18.00 | $18.00 | $17.90 | $17.92 | $17.14 | 13,887 |
| 2017-08-18 | $18.04 | $18.06 | $17.93 | $18.02 | $17.24 | 86,024 |
| 2017-08-17 | $18.31 | $18.32 | $18.06 | $18.06 | $17.28 | 18,529 |
| 2017-08-16 | $18.29 | $18.38 | $18.27 | $18.33 | $17.53 | 14,491 |
| 2017-08-15 | $18.36 | $18.36 | $18.25 | $18.29 | $17.50 | 16,298 |
| 2017-08-14 | $18.20 | $18.36 | $18.20 | $18.36 | $17.56 | 17,916 |
| 2017-08-11 | $18.08 | $18.09 | $18.02 | $18.07 | $17.29 | 16,939 |
| 2017-08-10 | $18.35 | $18.35 | $18.07 | $18.07 | $17.29 | 41,110 |
| 2017-08-09 | $18.43 | $18.45 | $18.36 | $18.41 | $17.61 | 28,141 |
| 2017-08-08 | $18.52 | $18.61 | $18.45 | $18.48 | $17.68 | 24,236 |
| 2017-08-07 | $18.49 | $18.53 | $18.42 | $18.50 | $17.70 | 17,290 |
| 2017-08-04 | $18.51 | $18.52 | $18.45 | $18.47 | $17.67 | 16,973 |
| 2017-08-03 | $18.64 | $18.66 | $18.46 | $18.52 | $17.71 | 20,307 |
| 2017-08-02 | $18.66 | $18.73 | $18.58 | $18.67 | $17.86 | 20,436 |
| 2017-08-01 | $18.41 | $18.50 | $18.41 | $18.50 | $17.70 | 25,629 |
| 2017-07-31 | $18.46 | $18.50 | $18.35 | $18.40 | $17.60 | 31,886 |
| 2017-07-28 | $18.48 | $18.48 | $18.35 | $18.43 | $17.63 | 22,423 |
| 2017-07-27 | $18.69 | $18.71 | $18.42 | $18.49 | $17.69 | 37,508 |
| 2017-07-26 | $18.71 | $18.71 | $18.55 | $18.62 | $17.81 | 21,756 |
| 2017-07-25 | $18.68 | $18.68 | $18.55 | $18.62 | $17.81 | 31,458 |
| 2017-07-24 | $18.57 | $18.72 | $18.51 | $18.59 | $17.78 | 244,304 |
| 2017-07-21 | $18.55 | $18.55 | $18.44 | $18.53 | $17.73 | 28,010 |
| 2017-07-20 | $18.60 | $18.60 | $18.50 | $18.57 | $17.76 | 22,666 |
| 2017-07-19 | $18.43 | $18.56 | $18.41 | $18.54 | $17.74 | 31,856 |
| 2017-07-18 | $18.36 | $18.36 | $18.28 | $18.36 | $17.56 | 28,190 |
| 2017-07-17 | $18.39 | $18.39 | $18.32 | $18.34 | $17.54 | 26,803 |
| 2017-07-14 | $18.26 | $18.39 | $18.26 | $18.38 | $17.58 | 13,855 |
| 2017-07-13 | $18.20 | $18.27 | $18.12 | $18.18 | $17.39 | 9,559 |
| 2017-07-12 | $18.20 | $18.27 | $18.18 | $18.23 | $17.44 | 16,987 |
| 2017-07-11 | $18.02 | $18.05 | $17.98 | $18.05 | $17.26 | 23,358 |
| 2017-07-10 | $17.97 | $17.98 | $17.90 | $17.94 | $17.16 | 24,078 |
| 2017-07-07 | $17.74 | $17.95 | $17.74 | $17.94 | $17.16 | 16,850 |
| 2017-07-06 | $17.79 | $17.80 | $17.70 | $17.72 | $16.95 | 8,574 |
| 2017-07-05 | $17.90 | $17.90 | $17.75 | $17.85 | $17.08 | 15,624 |
| 2017-07-03 | $17.86 | $17.91 | $17.79 | $17.84 | $17.07 | 9,281 |
| 2017-06-30 | $17.89 | $17.89 | $17.79 | $17.84 | $17.07 | 10,602 |
| 2017-06-29 | $18.08 | $18.08 | $17.66 | $17.78 | $17.01 | 26,949 |
| 2017-06-28 | $17.89 | $18.08 | $17.85 | $18.08 | $17.30 | 17,877 |
| 2017-06-27 | $18.14 | $18.14 | $17.85 | $17.88 | $17.10 | 40,500 |
| 2017-06-26 | $18.24 | $18.26 | $18.04 | $18.08 | $17.30 | 21,732 |
| 2017-06-23 | $18.11 | $18.20 | $18.08 | $18.15 | $17.36 | 90,610 |
| 2017-06-22 | $18.03 | $18.12 | $17.97 | $18.07 | $17.29 | 20,250 |
| 2017-06-21 | $18.10 | $18.17 | $18.09 | $18.10 | $17.31 | 16,171 |
| 2017-06-20 | $18.31 | $18.31 | $18.04 | $18.04 | $17.26 | 20,871 |
| 2017-06-19 | $18.16 | $18.28 | $18.16 | $18.28 | $17.49 | 22,383 |
| 2017-06-16 | $18.02 | $18.12 | $17.99 | $18.04 | $17.26 | 15,382 |
| 2017-06-15 | $17.95 | $18.03 | $17.90 | $18.02 | $17.24 | 17,243 |
| 2017-06-14 | $18.31 | $18.31 | $18.04 | $18.10 | $17.31 | 14,767 |
| 2017-06-13 | $18.25 | $18.30 | $18.20 | $18.26 | $17.47 | 19,898 |
| 2017-06-12 | $18.20 | $18.20 | $17.91 | $18.10 | $17.31 | 54,844 |
| 2017-06-09 | $18.70 | $18.70 | $18.27 | $18.42 | $17.62 | 56,877 |
| 2017-06-08 | $18.46 | $18.62 | $18.40 | $18.62 | $17.81 | 29,093 |
| 2017-06-07 | $18.37 | $18.46 | $18.35 | $18.39 | $17.59 | 57,690 |
| 2017-06-06 | $18.35 | $18.40 | $18.29 | $18.35 | $17.55 | 23,234 |
| 2017-06-05 | $18.23 | $18.42 | $18.23 | $18.41 | $17.61 | 47,287 |
| 2017-06-02 | $18.35 | $18.40 | $18.28 | $18.40 | $17.60 | 30,648 |
| 2017-06-01 | $18.27 | $18.31 | $18.20 | $18.30 | $17.51 | 17,399 |
| 2017-05-31 | $18.30 | $18.30 | $18.12 | $18.16 | $17.37 | 20,172 |
| 2017-05-30 | $18.28 | $18.28 | $18.17 | $18.24 | $17.45 | 45,681 |
| 2017-05-26 | $18.27 | $18.27 | $18.17 | $18.23 | $17.44 | 27,168 |
| 2017-05-25 | $18.25 | $18.28 | $18.17 | $18.25 | $17.46 | 34,755 |
| 2017-05-24 | $18.12 | $18.19 | $18.09 | $18.17 | $17.38 | 35,586 |
| 2017-05-23 | $18.15 | $18.15 | $18.02 | $18.04 | $17.26 | 21,667 |
| 2017-05-22 | $18.06 | $18.08 | $18.03 | $18.06 | $17.28 | 32,245 |
| 2017-05-19 | $17.96 | $18.07 | $17.93 | $18.03 | $17.24 | 32,314 |
| 2017-05-18 | $17.75 | $17.90 | $17.65 | $17.80 | $17.03 | 40,991 |
| 2017-05-17 | $18.26 | $18.26 | $17.76 | $17.77 | $17.00 | 58,538 |
| 2017-05-16 | $18.34 | $18.35 | $18.20 | $18.33 | $17.53 | 187,240 |
| 2017-05-15 | $18.12 | $18.24 | $18.12 | $18.21 | $17.42 | 25,968 |
| 2017-05-12 | $18.08 | $18.08 | $17.99 | $18.04 | $17.26 | 47,126 |
| 2017-05-11 | $18.03 | $18.07 | $17.94 | $18.03 | $17.25 | 29,287 |
| 2017-05-10 | $18.07 | $18.15 | $18.07 | $18.12 | $17.34 | 37,670 |
| 2017-05-09 | $18.02 | $18.10 | $18.01 | $18.06 | $17.28 | 23,118 |
| 2017-05-08 | $18.13 | $18.13 | $18.00 | $18.03 | $17.25 | 41,587 |
| 2017-05-05 | $17.97 | $18.16 | $17.97 | $18.15 | $17.36 | 14,856 |
| 2017-05-04 | $17.99 | $18.01 | $17.96 | $17.96 | $17.18 | 15,428 |
| 2017-05-03 | $18.00 | $18.00 | $17.85 | $17.94 | $17.16 | 23,745 |
| 2017-05-02 | $18.18 | $18.18 | $18.05 | $18.09 | $17.31 | 23,953 |
| 2017-05-01 | $18.22 | $18.22 | $18.03 | $18.10 | $17.31 | 21,596 |
| 2017-04-28 | $18.17 | $18.24 | $18.04 | $18.08 | $17.30 | 53,597 |
| 2017-04-27 | $18.18 | $18.18 | $18.11 | $18.16 | $17.37 | 23,277 |
| 2017-04-26 | $18.21 | $18.21 | $18.06 | $18.09 | $17.31 | 30,315 |
| 2017-04-25 | $18.10 | $18.22 | $18.10 | $18.19 | $17.40 | 75,907 |
| 2017-04-24 | $17.83 | $17.96 | $17.83 | $17.94 | $17.16 | 40,960 |
| 2017-04-21 | $17.57 | $17.63 | $17.51 | $17.59 | $16.83 | 31,752 |
| 2017-04-20 | $17.46 | $17.71 | $17.42 | $17.71 | $16.94 | 24,082 |
| 2017-04-19 | $17.32 | $17.43 | $17.32 | $17.35 | $16.60 | 26,639 |
| 2017-04-18 | $17.37 | $17.37 | $17.25 | $17.33 | $16.58 | 148,565 |
| 2017-04-17 | $17.25 | $17.37 | $17.25 | $17.37 | $16.62 | 13,535 |
| 2017-04-13 | $17.35 | $17.37 | $17.21 | $17.21 | $16.46 | 25,883 |
| 2017-04-12 | $17.57 | $17.61 | $17.35 | $17.37 | $16.62 | 51,180 |
| 2017-04-11 | $17.70 | $17.70 | $17.45 | $17.57 | $16.81 | 85,114 |
| 2017-04-10 | $17.80 | $17.81 | $17.71 | $17.77 | $17.00 | 24,592 |
| 2017-04-07 | $17.67 | $17.78 | $17.67 | $17.75 | $16.98 | 14,724 |
| 2017-04-06 | $17.63 | $17.70 | $17.56 | $17.62 | $16.86 | 12,672 |
| 2017-04-05 | $17.82 | $17.86 | $17.59 | $17.60 | $16.84 | 37,341 |
| 2017-04-04 | $17.82 | $17.82 | $17.70 | $17.71 | $16.94 | 13,651 |
| 2017-04-03 | $17.97 | $17.97 | $17.69 | $17.76 | $16.99 | 31,128 |
| 2017-03-31 | $17.95 | $17.95 | $17.89 | $17.90 | $17.12 | 24,384 |
| 2017-03-30 | $17.92 | $17.93 | $17.86 | $17.90 | $17.12 | 48,899 |
| 2017-03-29 | $17.94 | $17.95 | $17.85 | $17.90 | $17.12 | 68,582 |
| 2017-03-28 | $17.94 | $17.95 | $17.83 | $17.90 | $17.12 | 51,385 |
| 2017-03-27 | $17.79 | $17.91 | $17.64 | $17.89 | $17.11 | 36,994 |
| 2017-03-24 | $17.94 | $17.99 | $17.88 | $17.88 | $17.10 | 34,211 |
| 2017-03-23 | $17.73 | $17.77 | $17.63 | $17.72 | $16.95 | 96,068 |
| 2017-03-22 | $17.59 | $17.70 | $17.53 | $17.70 | $16.93 | 67,114 |
| 2017-03-21 | $18.06 | $18.06 | $17.59 | $17.59 | $16.83 | 65,056 |
| 2017-03-20 | $17.93 | $17.98 | $17.90 | $17.96 | $17.18 | 76,410 |
| 2017-03-17 | $17.97 | $17.98 | $17.90 | $17.90 | $17.12 | 47,024 |
| 2017-03-16 | $17.99 | $17.99 | $17.88 | $17.90 | $17.12 | 37,594 |
| 2017-03-15 | $17.71 | $17.94 | $17.70 | $17.89 | $17.11 | 25,981 |
| 2017-03-14 | $17.70 | $17.71 | $17.58 | $17.67 | $16.90 | 32,975 |
| 2017-03-13 | $17.64 | $17.70 | $17.63 | $17.69 | $16.92 | 23,706 |
| 2017-03-10 | $17.43 | $17.43 | $17.32 | $17.38 | $16.63 | 18,032 |
| 2017-03-09 | $17.33 | $17.37 | $17.20 | $17.37 | $16.62 | 27,553 |
| 2017-03-08 | $17.35 | $17.38 | $17.31 | $17.36 | $16.61 | 16,050 |
| 2017-03-07 | $17.32 | $17.32 | $17.22 | $17.25 | $16.50 | 33,164 |
| 2017-03-06 | $17.37 | $17.37 | $17.18 | $17.31 | $16.56 | 21,677 |
| 2017-03-03 | $17.46 | $17.46 | $17.32 | $17.41 | $16.65 | 16,835 |
| 2017-03-02 | $17.56 | $17.56 | $17.40 | $17.40 | $16.65 | 33,621 |
| 2017-03-01 | $17.47 | $17.53 | $17.41 | $17.49 | $16.73 | 35,764 |
| 2017-02-28 | $17.51 | $17.51 | $17.26 | $17.31 | $16.56 | 37,070 |
| 2017-02-27 | $17.48 | $17.48 | $17.34 | $17.47 | $16.71 | 23,754 |
| 2017-02-24 | $17.31 | $17.38 | $17.20 | $17.38 | $16.63 | 30,863 |
| 2017-02-23 | $17.70 | $17.70 | $17.36 | $17.42 | $16.66 | 91,546 |
| 2017-02-22 | $17.60 | $17.61 | $17.52 | $17.58 | $16.82 | 88,344 |
| 2017-02-21 | $17.44 | $17.53 | $17.38 | $17.46 | $16.70 | 61,989 |
| 2017-02-17 | $17.22 | $17.32 | $17.19 | $17.29 | $16.54 | 32,139 |
| 2017-02-16 | $17.33 | $17.34 | $17.22 | $17.27 | $16.52 | 34,258 |
| 2017-02-15 | $17.25 | $17.42 | $17.13 | $17.42 | $16.66 | 36,795 |
| 2017-02-14 | $17.18 | $17.18 | $17.08 | $17.12 | $16.38 | 41,789 |
| 2017-02-13 | $17.12 | $17.20 | $17.06 | $17.13 | $16.39 | 51,219 |
| 2017-02-10 | $16.96 | $17.03 | $16.88 | $16.98 | $16.24 | 43,570 |
| 2017-02-09 | $16.98 | $17.00 | $16.86 | $16.95 | $16.21 | 32,392 |
| 2017-02-08 | $17.03 | $17.03 | $16.86 | $16.94 | $16.21 | 33,199 |
| 2017-02-07 | $17.01 | $17.08 | $16.95 | $17.00 | $16.26 | 38,562 |
| 2017-02-06 | $16.96 | $16.96 | $16.86 | $16.91 | $16.18 | 46,921 |
| 2017-02-03 | $16.98 | $17.00 | $16.90 | $16.95 | $16.21 | 34,135 |
| 2017-02-02 | $16.89 | $16.95 | $16.75 | $16.95 | $16.21 | 29,021 |
| 2017-02-01 | $16.89 | $16.89 | $16.69 | $16.88 | $16.15 | 35,001 |
| 2017-01-31 | $16.82 | $16.82 | $16.57 | $16.80 | $16.07 | 31,378 |
| 2017-01-30 | $16.89 | $16.89 | $16.59 | $16.80 | $16.07 | 44,738 |
| 2017-01-27 | $16.99 | $16.99 | $16.87 | $16.88 | $16.15 | 29,398 |
| 2017-01-26 | $16.94 | $16.95 | $16.77 | $16.91 | $16.18 | 36,246 |
| 2017-01-25 | $16.85 | $16.85 | $16.75 | $16.84 | $16.11 | 58,452 |
| 2017-01-24 | $16.51 | $16.64 | $16.44 | $16.60 | $15.87 | 49,355 |
| 2017-01-23 | $16.42 | $16.42 | $16.23 | $16.42 | $15.71 | 29,599 |
| 2017-01-20 | $16.20 | $16.39 | $16.20 | $16.33 | $15.63 | 53,072 |
| 2017-01-19 | $16.36 | $16.36 | $16.13 | $16.14 | $15.44 | 26,011 |
| 2017-01-18 | $16.28 | $16.33 | $16.20 | $16.33 | $15.62 | 29,176 |
| 2017-01-17 | $16.44 | $16.44 | $16.17 | $16.17 | $15.47 | 24,428 |
| 2017-01-13 | $16.30 | $16.45 | $16.27 | $16.40 | $15.69 | 21,200 |
| 2017-01-12 | $16.22 | $16.22 | $15.90 | $16.07 | $15.37 | 35,291 |
| 2017-01-11 | $16.13 | $16.17 | $15.98 | $16.11 | $15.41 | 95,682 |
| 2017-01-10 | $15.80 | $16.01 | $15.80 | $15.97 | $15.28 | 15,395 |
| 2017-01-09 | $16.30 | $16.30 | $15.80 | $15.82 | $15.13 | 35,738 |
| 2017-01-06 | $15.88 | $15.88 | $15.75 | $15.83 | $15.14 | 20,038 |
| 2017-01-05 | $15.98 | $16.27 | $15.80 | $15.87 | $15.18 | 29,058 |
| 2017-01-04 | $15.81 | $15.89 | $15.75 | $15.89 | $15.20 | 31,586 |
| 2017-01-03 | $15.73 | $15.83 | $15.66 | $15.75 | $15.07 | 18,640 |
| 2016-12-30 | $15.97 | $15.97 | $15.60 | $15.61 | $14.93 | 26,044 |
| 2016-12-29 | $15.81 | $15.81 | $15.63 | $15.63 | $14.96 | 3,310 |
| 2016-12-28 | $15.93 | $15.93 | $15.66 | $15.69 | $15.01 | 47,960 |
| 2016-12-27 | $15.90 | $15.95 | $15.86 | $15.91 | $15.17 | 26,406 |
| 2016-12-23 | $15.86 | $15.86 | $15.79 | $15.85 | $15.12 | 6,379 |
| 2016-12-22 | $15.88 | $15.90 | $15.77 | $15.78 | $15.04 | 11,934 |
| 2016-12-21 | $15.90 | $15.90 | $15.86 | $15.88 | $15.14 | 3,226 |
| 2016-12-20 | $15.79 | $15.85 | $15.75 | $15.81 | $15.08 | 16,938 |
| 2016-12-19 | $15.87 | $15.87 | $15.70 | $15.71 | $14.98 | 17,890 |
| 2016-12-16 | $15.90 | $15.90 | $15.65 | $15.67 | $14.94 | 17,927 |
| 2016-12-15 | $15.72 | $15.83 | $15.65 | $15.77 | $15.04 | 13,781 |
| 2016-12-14 | $15.91 | $15.91 | $15.60 | $15.63 | $14.91 | 28,291 |
| 2016-12-13 | $16.00 | $16.00 | $15.81 | $15.85 | $15.12 | 60,758 |
| 2016-12-12 | $15.88 | $15.88 | $15.62 | $15.69 | $14.96 | 24,118 |
| 2016-12-09 | $16.67 | $16.67 | $15.77 | $15.81 | $15.08 | 46,404 |
| 2016-12-08 | $15.89 | $15.91 | $15.74 | $15.90 | $15.16 | 13,357 |
| 2016-12-07 | $15.67 | $15.83 | $15.56 | $15.83 | $15.10 | 18,379 |
| 2016-12-06 | $15.73 | $15.84 | $15.53 | $15.62 | $14.90 | 23,348 |
| 2016-12-05 | $15.53 | $15.57 | $15.39 | $15.54 | $14.82 | 10,020 |
| 2016-12-02 | $15.30 | $15.35 | $15.30 | $15.35 | $14.64 | 4,683 |
| 2016-12-01 | $15.82 | $15.82 | $15.30 | $15.30 | $14.59 | 21,125 |
| 2016-11-30 | $15.70 | $15.70 | $15.55 | $15.65 | $14.92 | 8,875 |
| 2016-11-29 | $15.79 | $15.79 | $15.64 | $15.66 | $14.93 | 11,136 |
| 2016-11-28 | $15.85 | $15.85 | $15.61 | $15.68 | $14.95 | 19,606 |
| 2016-11-25 | $15.68 | $15.98 | $15.68 | $15.77 | $15.04 | 5,049 |
| 2016-11-23 | $15.72 | $15.79 | $15.63 | $15.79 | $15.06 | 13,218 |
| 2016-11-22 | $15.74 | $15.74 | $15.62 | $15.72 | $14.99 | 12,843 |
| 2016-11-21 | $15.53 | $15.62 | $15.51 | $15.59 | $14.86 | 8,553 |
| 2016-11-18 | $15.53 | $15.53 | $15.45 | $15.53 | $14.81 | 9,975 |
| 2016-11-17 | $15.53 | $15.53 | $15.41 | $15.49 | $14.77 | 7,754 |
| 2016-11-16 | $15.53 | $15.53 | $15.39 | $15.44 | $14.72 | 6,846 |
| 2016-11-15 | $15.53 | $15.53 | $15.39 | $15.49 | $14.77 | 8,900 |
| 2016-11-14 | $15.44 | $15.44 | $15.26 | $15.35 | $14.64 | 12,023 |
| 2016-11-11 | $15.09 | $15.12 | $15.08 | $15.12 | $14.42 | 5,562 |
| 2016-11-10 | $15.34 | $15.34 | $14.90 | $15.12 | $14.42 | 9,264 |
| 2016-11-09 | $15.03 | $15.09 | $14.88 | $15.09 | $14.39 | 9,997 |
| 2016-11-08 | $15.03 | $15.08 | $14.85 | $15.00 | $14.30 | 7,172 |
| 2016-11-07 | $14.95 | $14.95 | $14.91 | $14.95 | $14.26 | 924 |
| 2016-11-04 | $14.49 | $14.70 | $14.49 | $14.64 | $13.96 | 2,447 |
| 2016-11-03 | $14.85 | $14.85 | $14.60 | $14.66 | $13.98 | 4,798 |
| 2016-11-02 | $15.07 | $15.07 | $14.53 | $14.76 | $14.08 | 10,181 |
| 2016-11-01 | $15.15 | $15.15 | $14.89 | $15.04 | $14.34 | 4,049 |
| 2016-10-31 | $14.86 | $15.08 | $14.86 | $15.08 | $14.38 | 1,683 |
| 2016-10-28 | $14.94 | $14.97 | $14.90 | $14.90 | $14.21 | 3,195 |
| 2016-10-27 | $14.91 | $14.91 | $14.73 | $14.73 | $14.05 | 8,835 |
| 2016-10-26 | $15.05 | $15.05 | $14.88 | $14.93 | $14.24 | 11,883 |
| 2016-10-25 | $15.07 | $15.07 | $14.93 | $14.99 | $14.30 | 9,009 |
| 2016-10-24 | $15.15 | $15.15 | $15.00 | $15.01 | $14.31 | 26,598 |
| 2016-10-21 | $15.08 | $15.08 | $14.90 | $15.00 | $14.30 | 14,161 |
| 2016-10-20 | $15.01 | $15.05 | $14.95 | $15.05 | $14.35 | 1,391 |
| 2016-10-19 | $15.06 | $15.07 | $14.97 | $15.06 | $14.36 | 6,019 |
| 2016-10-18 | $15.12 | $15.12 | $14.98 | $15.01 | $14.31 | 4,547 |
| 2016-10-17 | $15.01 | $15.01 | $14.92 | $14.93 | $14.24 | 10,745 |
| 2016-10-14 | $15.06 | $15.06 | $14.88 | $14.88 | $14.19 | 16,028 |
| 2016-10-13 | $15.01 | $15.01 | $14.83 | $14.98 | $14.29 | 10,577 |
| 2016-10-12 | $15.14 | $15.14 | $15.00 | $15.05 | $14.35 | 16,159 |
| 2016-10-11 | $15.45 | $15.45 | $15.05 | $15.14 | $14.44 | 14,829 |
| 2016-10-10 | $15.66 | $15.66 | $15.50 | $15.50 | $14.78 | 8,379 |
| 2016-10-07 | $15.68 | $15.68 | $15.41 | $15.54 | $14.82 | 7,156 |
| 2016-10-06 | $15.63 | $15.65 | $15.53 | $15.65 | $14.92 | 2,770 |
| 2016-10-05 | $15.57 | $15.67 | $15.55 | $15.61 | $14.89 | 17,060 |
| 2016-10-04 | $15.66 | $15.66 | $15.45 | $15.45 | $14.74 | 13,754 |
| 2016-10-03 | $15.74 | $15.74 | $15.51 | $15.51 | $14.79 | 9,273 |
| 2016-09-30 | $15.54 | $15.70 | $15.46 | $15.64 | $14.92 | 6,571 |
| 2016-09-29 | $15.45 | $15.45 | $15.22 | $15.22 | $14.51 | 3,365 |
| 2016-09-28 | $15.51 | $15.53 | $15.39 | $15.50 | $14.78 | 11,158 |
| 2016-09-27 | $15.34 | $15.44 | $15.30 | $15.41 | $14.70 | 7,608 |
| 2016-09-26 | $15.43 | $15.43 | $15.26 | $15.29 | $14.58 | 10,949 |
| 2016-09-23 | $15.64 | $15.64 | $15.43 | $15.47 | $14.75 | 9,128 |
| 2016-09-22 | $15.59 | $15.64 | $15.51 | $15.64 | $14.92 | 35,881 |
| 2016-09-21 | $15.38 | $15.38 | $15.23 | $15.32 | $14.61 | 10,033 |
| 2016-09-20 | $15.39 | $16.27 | $15.15 | $16.27 | $15.52 | 4,791 |
| 2016-09-19 | $15.34 | $15.38 | $15.20 | $15.23 | $14.52 | 18,760 |
| 2016-09-16 | $15.25 | $15.25 | $15.17 | $15.19 | $14.49 | 3,593 |
Global X Funds Global X Internet of Things ETF (SNSR) News Headlines
.jpg)
How to play tech outside of the megacaps, and an industrial stock that will get a boost from Fed rate cuts
Frank Holland breaks down what traders are watching ahead of the new session.
cnbc.com Aug. 25, 2025Recent Global X Funds Global X Internet of Things ETF (SNSR) News
Similar Companies to Global X Funds Global X Internet of Things ETF (SNSR) 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 | -- | -- | -- |