Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR) Exchange: NYSE ARCA
Data as of May 2, 2025
$29.24 ($0.50) 1.74%
Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF - Daily Information
Click for more stock information on Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.92 |
| Previous Close | $29.24 |
| High | $29.42 |
| Low | $28.92 |
| Adjusted Open | $28.92 |
| Previous Adjusted Close | $29.24 |
| Adjusted High | $29.42 |
| Adjusted Low | $28.92 |
About Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR)
Pacer Benchmark Data & Infrastructure Real Estate SCTR
Invest in Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR)
Historical Stock Data for Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $28.92 | $29.42 | $28.92 | $29.24 | $29.24 | 21,903 |
| 2025-04-16 | $28.71 | $28.96 | $28.54 | $28.74 | $28.74 | 45,675 |
| 2025-04-15 | $28.82 | $29.02 | $28.68 | $28.77 | $28.77 | 31,484 |
| 2025-04-14 | $28.46 | $28.70 | $28.33 | $28.60 | $28.60 | 32,999 |
| 2025-04-11 | $27.70 | $28.25 | $27.55 | $28.20 | $28.20 | 33,470 |
| 2025-04-10 | $27.79 | $28.08 | $27.10 | $27.68 | $27.68 | 36,044 |
| 2025-04-09 | $26.39 | $28.26 | $26.00 | $28.18 | $28.18 | 114,634 |
| 2025-04-08 | $27.78 | $27.78 | $26.23 | $26.53 | $26.53 | 95,565 |
| 2025-04-07 | $27.20 | $28.23 | $26.59 | $27.16 | $27.16 | 115,152 |
| 2025-04-04 | $29.01 | $29.03 | $27.93 | $27.94 | $27.94 | 148,167 |
| 2025-04-03 | $29.55 | $29.81 | $29.30 | $29.42 | $29.42 | 61,883 |
| 2025-04-02 | $29.47 | $29.86 | $29.47 | $29.79 | $29.79 | 26,303 |
| 2025-04-01 | $29.44 | $29.55 | $29.24 | $29.52 | $29.52 | 26,232 |
| 2025-03-31 | $29.06 | $29.52 | $28.93 | $29.35 | $29.35 | 78,543 |
| 2025-03-28 | $29.62 | $29.62 | $29.09 | $29.27 | $29.27 | 58,919 |
| 2025-03-27 | $29.73 | $29.82 | $29.50 | $29.58 | $29.58 | 37,526 |
| 2025-03-26 | $29.92 | $30.08 | $29.66 | $29.76 | $29.76 | 26,728 |
| 2025-03-25 | $30.17 | $30.17 | $29.75 | $29.85 | $29.85 | 51,339 |
| 2025-03-24 | $30.14 | $30.39 | $30.14 | $30.26 | $30.26 | 25,666 |
| 2025-03-21 | $30.06 | $30.25 | $29.94 | $30.03 | $30.03 | 32,800 |
| 2025-03-20 | $30.29 | $30.37 | $30.14 | $30.22 | $30.22 | 34,728 |
| 2025-03-19 | $30.32 | $30.66 | $30.15 | $30.45 | $30.45 | 31,427 |
| 2025-03-18 | $30.89 | $30.98 | $30.63 | $30.73 | $30.73 | 21,079 |
| 2025-03-17 | $30.70 | $31.26 | $30.70 | $31.10 | $31.10 | 44,425 |
| 2025-03-14 | $30.35 | $30.65 | $30.24 | $30.64 | $30.64 | 58,003 |
| 2025-03-13 | $30.26 | $30.33 | $29.95 | $30.02 | $30.02 | 48,548 |
| 2025-03-12 | $30.61 | $30.61 | $30.21 | $30.39 | $30.39 | 224,248 |
| 2025-03-11 | $30.44 | $30.66 | $30.20 | $30.45 | $30.45 | 47,171 |
| 2025-03-10 | $30.57 | $30.69 | $30.14 | $30.30 | $30.30 | 32,907 |
| 2025-03-07 | $30.49 | $30.77 | $30.26 | $30.70 | $30.70 | 51,711 |
| 2025-03-06 | $31.09 | $31.09 | $30.50 | $30.52 | $30.52 | 70,000 |
| 2025-03-05 | $31.13 | $31.60 | $31.13 | $31.52 | $31.43 | 55,726 |
| 2025-03-04 | $31.05 | $31.43 | $30.76 | $31.11 | $31.03 | 62,885 |
| 2025-03-03 | $31.10 | $31.10 | $30.67 | $30.73 | $30.65 | 31,881 |
| 2025-02-28 | $30.93 | $31.09 | $30.79 | $31.07 | $31.07 | 22,435 |
| 2025-02-27 | $30.99 | $31.20 | $30.94 | $31.01 | $31.01 | 36,494 |
| 2025-02-26 | $31.25 | $31.35 | $30.99 | $31.06 | $31.06 | 53,617 |
| 2025-02-25 | $31.11 | $31.43 | $31.01 | $31.11 | $31.11 | 48,769 |
| 2025-02-24 | $31.19 | $31.19 | $30.69 | $30.94 | $30.94 | 53,898 |
| 2025-02-21 | $32.15 | $32.15 | $31.31 | $31.40 | $31.40 | 61,220 |
| 2025-02-20 | $31.60 | $31.95 | $31.41 | $31.94 | $31.94 | 81,275 |
| 2025-02-19 | $30.99 | $31.31 | $30.99 | $31.20 | $31.20 | 42,327 |
| 2025-02-18 | $31.10 | $31.30 | $30.94 | $31.07 | $31.07 | 38,540 |
| 2025-02-14 | $31.20 | $31.26 | $30.96 | $30.96 | $30.96 | 26,140 |
| 2025-02-13 | $30.56 | $30.86 | $30.48 | $30.82 | $30.82 | 50,675 |
| 2025-02-12 | $30.43 | $30.80 | $30.42 | $30.66 | $30.66 | 59,381 |
| 2025-02-11 | $30.31 | $30.91 | $30.31 | $30.91 | $30.91 | 46,463 |
| 2025-02-10 | $30.38 | $30.43 | $30.17 | $30.36 | $30.36 | 32,404 |
| 2025-02-07 | $30.37 | $30.45 | $30.02 | $30.17 | $30.17 | 42,635 |
| 2025-02-06 | $30.22 | $30.30 | $30.12 | $30.30 | $30.30 | 34,124 |
| 2025-02-05 | $29.80 | $30.16 | $29.68 | $30.09 | $30.09 | 49,073 |
| 2025-02-04 | $29.51 | $29.69 | $29.32 | $29.66 | $29.66 | 60,496 |
| 2025-02-03 | $29.03 | $29.52 | $29.02 | $29.46 | $29.46 | 54,546 |
| 2025-01-31 | $29.55 | $29.82 | $29.35 | $29.38 | $29.38 | 152,590 |
| 2025-01-30 | $29.47 | $29.71 | $29.37 | $29.60 | $29.60 | 28,462 |
| 2025-01-29 | $29.46 | $29.58 | $29.06 | $29.24 | $29.24 | 41,623 |
| 2025-01-28 | $29.67 | $29.67 | $29.09 | $29.45 | $29.45 | 41,715 |
| 2025-01-27 | $30.01 | $30.04 | $29.39 | $29.79 | $29.79 | 104,763 |
| 2025-01-24 | $30.47 | $30.71 | $30.46 | $30.47 | $30.47 | 93,271 |
| 2025-01-23 | $30.13 | $30.39 | $29.94 | $30.39 | $30.39 | 51,610 |
| 2025-01-22 | $30.66 | $30.66 | $30.06 | $30.06 | $30.06 | 58,920 |
| 2025-01-21 | $30.48 | $30.69 | $30.48 | $30.67 | $30.67 | 77,174 |
| 2025-01-17 | $30.27 | $30.39 | $30.21 | $30.22 | $30.22 | 66,042 |
| 2025-01-16 | $29.30 | $30.04 | $29.30 | $30.04 | $30.04 | 137,305 |
| 2025-01-15 | $29.64 | $29.68 | $29.20 | $29.24 | $29.24 | 247,103 |
| 2025-01-14 | $28.86 | $29.00 | $28.71 | $28.90 | $28.90 | 43,285 |
| 2025-01-13 | $28.87 | $28.91 | $28.46 | $28.69 | $28.69 | 119,021 |
| 2025-01-10 | $29.79 | $29.86 | $29.07 | $29.09 | $29.09 | 147,891 |
| 2025-01-08 | $29.80 | $30.20 | $29.70 | $30.13 | $30.13 | 66,407 |
| 2025-01-07 | $30.30 | $30.40 | $29.89 | $29.90 | $29.90 | 63,789 |
| 2025-01-06 | $30.36 | $30.54 | $30.06 | $30.09 | $30.09 | 39,413 |
| 2025-01-03 | $29.99 | $30.29 | $29.92 | $30.21 | $30.21 | 37,058 |
| 2025-01-02 | $30.10 | $30.11 | $29.80 | $29.87 | $29.87 | 111,446 |
| 2024-12-31 | $29.87 | $30.08 | $29.72 | $29.98 | $29.98 | 53,323 |
| 2024-12-30 | $29.68 | $29.85 | $29.51 | $29.80 | $29.80 | 61,808 |
| 2024-12-27 | $29.66 | $29.88 | $29.66 | $29.82 | $29.82 | 33,358 |
| 2024-12-26 | $29.78 | $29.93 | $29.70 | $29.88 | $29.85 | 53,985 |
| 2024-12-24 | $29.69 | $29.88 | $29.66 | $29.86 | $29.83 | 37,696 |
| 2024-12-23 | $29.55 | $29.70 | $29.48 | $29.68 | $29.65 | 124,282 |
| 2024-12-20 | $29.28 | $29.96 | $29.28 | $29.66 | $29.63 | 146,823 |
| 2024-12-19 | $29.66 | $29.76 | $29.31 | $29.34 | $29.31 | 116,349 |
| 2024-12-18 | $30.63 | $30.64 | $29.54 | $29.54 | $29.51 | 79,648 |
| 2024-12-17 | $30.63 | $30.89 | $30.52 | $30.65 | $30.61 | 64,596 |
| 2024-12-16 | $30.96 | $31.02 | $30.76 | $30.76 | $30.72 | 69,555 |
| 2024-12-13 | $31.22 | $31.26 | $31.01 | $31.02 | $30.98 | 45,770 |
| 2024-12-12 | $31.20 | $31.39 | $31.17 | $31.19 | $31.15 | 108,971 |
| 2024-12-11 | $31.32 | $31.39 | $31.10 | $31.32 | $31.28 | 38,686 |
| 2024-12-10 | $31.60 | $31.60 | $31.16 | $31.20 | $31.16 | 28,095 |
| 2024-12-09 | $32.09 | $32.26 | $31.74 | $31.80 | $31.76 | 116,204 |
| 2024-12-06 | $32.00 | $32.00 | $31.77 | $31.98 | $31.94 | 32,747 |
| 2024-12-05 | $31.68 | $31.85 | $31.63 | $31.85 | $31.85 | 62,346 |
| 2024-12-04 | $31.62 | $31.73 | $31.58 | $31.67 | $31.67 | 33,316 |
| 2024-12-03 | $31.79 | $31.88 | $31.66 | $31.68 | $31.68 | 36,982 |
| 2024-12-02 | $31.99 | $31.99 | $31.66 | $31.81 | $31.81 | 89,293 |
| 2024-11-29 | $32.08 | $32.22 | $32.08 | $32.08 | $32.08 | 10,614 |
| 2024-11-27 | $31.92 | $32.17 | $31.92 | $32.02 | $32.02 | 31,448 |
| 2024-11-26 | $31.71 | $31.80 | $31.59 | $31.76 | $31.76 | 112,415 |
| 2024-11-25 | $31.44 | $31.79 | $31.44 | $31.78 | $31.78 | 36,448 |
| 2024-11-22 | $30.91 | $31.23 | $30.91 | $31.16 | $31.16 | 31,927 |
| 2024-11-21 | $30.77 | $30.99 | $30.61 | $30.92 | $30.92 | 39,563 |
| 2024-11-20 | $30.82 | $30.82 | $30.67 | $30.76 | $30.76 | 80,175 |
| 2024-11-19 | $30.74 | $31.06 | $30.62 | $30.93 | $30.93 | 26,916 |
| 2024-11-18 | $30.52 | $30.94 | $30.52 | $30.94 | $30.94 | 33,033 |
| 2024-11-15 | $30.46 | $30.63 | $30.38 | $30.52 | $30.52 | 71,202 |
| 2024-11-14 | $30.74 | $30.76 | $30.53 | $30.56 | $30.56 | 38,424 |
| 2024-11-13 | $30.96 | $31.00 | $30.58 | $30.60 | $30.60 | 85,797 |
| 2024-11-12 | $31.04 | $31.04 | $30.60 | $30.68 | $30.68 | 120,216 |
| 2024-11-11 | $31.41 | $31.51 | $31.17 | $31.20 | $31.20 | 44,174 |
| 2024-11-08 | $31.02 | $31.32 | $31.02 | $31.29 | $31.29 | 67,730 |
| 2024-11-07 | $30.71 | $31.13 | $30.71 | $31.07 | $31.07 | 38,870 |
| 2024-11-06 | $31.18 | $31.18 | $30.47 | $30.59 | $30.59 | 229,112 |
| 2024-11-05 | $31.37 | $31.80 | $31.37 | $31.78 | $31.78 | 47,328 |
| 2024-11-04 | $31.39 | $31.49 | $31.26 | $31.38 | $31.38 | 25,040 |
| 2024-11-01 | $31.81 | $31.81 | $31.24 | $31.24 | $31.24 | 76,854 |
| 2024-10-31 | $31.87 | $32.01 | $31.77 | $31.77 | $31.77 | 42,562 |
| 2024-10-30 | $32.08 | $32.36 | $32.08 | $32.10 | $32.10 | 33,516 |
| 2024-10-29 | $32.34 | $32.45 | $32.13 | $32.14 | $32.14 | 33,629 |
| 2024-10-28 | $32.40 | $32.89 | $32.40 | $32.61 | $32.61 | 41,277 |
| 2024-10-25 | $32.66 | $33.07 | $32.40 | $32.40 | $32.40 | 67,967 |
| 2024-10-24 | $31.98 | $32.08 | $31.91 | $31.97 | $31.97 | 25,700 |
| 2024-10-23 | $31.80 | $32.00 | $31.80 | $31.98 | $31.98 | 49,955 |
| 2024-10-22 | $31.74 | $31.99 | $31.74 | $31.83 | $31.83 | 41,544 |
| 2024-10-21 | $32.26 | $32.26 | $31.82 | $31.90 | $31.90 | 42,002 |
| 2024-10-18 | $32.30 | $32.38 | $32.26 | $32.29 | $32.29 | 13,889 |
| 2024-10-17 | $32.11 | $32.26 | $32.00 | $32.18 | $32.18 | 28,108 |
| 2024-10-16 | $32.06 | $32.24 | $32.06 | $32.18 | $32.18 | 52,414 |
| 2024-10-15 | $31.81 | $32.14 | $31.81 | $32.01 | $32.01 | 38,073 |
| 2024-10-14 | $31.49 | $31.81 | $31.45 | $31.75 | $31.75 | 34,868 |
| 2024-10-11 | $31.43 | $31.62 | $31.43 | $31.62 | $31.62 | 52,492 |
| 2024-10-10 | $31.52 | $31.69 | $31.40 | $31.46 | $31.46 | 66,633 |
| 2024-10-09 | $31.55 | $31.66 | $31.47 | $31.65 | $31.65 | 129,276 |
| 2024-10-08 | $31.52 | $31.66 | $31.51 | $31.62 | $31.62 | 39,045 |
| 2024-10-07 | $31.83 | $31.83 | $31.56 | $31.74 | $31.74 | 31,808 |
| 2024-10-04 | $31.98 | $31.98 | $31.62 | $31.79 | $31.79 | 51,254 |
| 2024-10-03 | $32.13 | $32.13 | $31.85 | $31.87 | $31.87 | 35,252 |
| 2024-10-02 | $32.16 | $32.29 | $31.99 | $32.26 | $32.26 | 113,353 |
| 2024-10-01 | $32.27 | $32.27 | $32.01 | $32.20 | $32.20 | 61,502 |
| 2024-09-30 | $32.21 | $32.22 | $31.92 | $32.14 | $32.14 | 97,005 |
| 2024-09-27 | $32.02 | $32.29 | $32.02 | $32.06 | $32.06 | 27,708 |
| 2024-09-26 | $32.33 | $32.33 | $31.93 | $32.03 | $32.03 | 49,449 |
| 2024-09-25 | $32.36 | $32.46 | $32.12 | $32.16 | $32.03 | 106,725 |
| 2024-09-24 | $32.25 | $32.51 | $32.18 | $32.45 | $32.32 | 127,086 |
| 2024-09-23 | $31.96 | $32.19 | $31.96 | $32.19 | $32.06 | 60,773 |
| 2024-09-20 | $31.57 | $31.85 | $31.57 | $31.77 | $31.77 | 34,981 |
| 2024-09-19 | $31.78 | $31.81 | $31.51 | $31.68 | $31.68 | 59,207 |
| 2024-09-18 | $31.80 | $32.26 | $31.57 | $31.57 | $31.57 | 42,563 |
| 2024-09-17 | $32.11 | $32.24 | $31.84 | $31.84 | $31.84 | 61,818 |
| 2024-09-16 | $31.85 | $32.07 | $31.82 | $32.01 | $32.01 | 32,108 |
| 2024-09-13 | $31.67 | $31.82 | $31.62 | $31.72 | $31.72 | 76,974 |
| 2024-09-12 | $31.45 | $31.49 | $31.19 | $31.46 | $31.46 | 34,180 |
| 2024-09-11 | $31.26 | $31.49 | $30.88 | $31.48 | $31.48 | 30,987 |
| 2024-09-10 | $30.82 | $31.46 | $30.82 | $31.46 | $31.46 | 1,224,079 |
| 2024-09-09 | $30.71 | $30.91 | $30.60 | $30.74 | $30.74 | 32,948 |
| 2024-09-06 | $30.81 | $30.84 | $30.40 | $30.56 | $30.56 | 30,947 |
| 2024-09-05 | $30.68 | $30.85 | $30.61 | $30.72 | $30.72 | 45,108 |
| 2024-09-04 | $30.32 | $30.54 | $30.20 | $30.37 | $30.37 | 70,576 |
| 2024-09-03 | $30.09 | $30.37 | $30.09 | $30.21 | $30.21 | 50,103 |
| 2024-08-30 | $30.11 | $30.32 | $29.98 | $30.23 | $30.23 | 132,443 |
| 2024-08-29 | $30.13 | $30.13 | $29.92 | $30.05 | $30.05 | 58,392 |
| 2024-08-28 | $30.27 | $30.35 | $30.02 | $30.10 | $30.10 | 28,526 |
| 2024-08-27 | $30.31 | $30.38 | $30.19 | $30.33 | $30.33 | 62,123 |
| 2024-08-26 | $30.60 | $30.64 | $30.36 | $30.38 | $30.38 | 68,060 |
| 2024-08-23 | $29.95 | $30.45 | $29.94 | $30.42 | $30.42 | 31,082 |
| 2024-08-22 | $29.79 | $29.90 | $29.68 | $29.77 | $29.77 | 20,687 |
| 2024-08-21 | $29.67 | $29.79 | $29.53 | $29.76 | $29.76 | 103,589 |
| 2024-08-20 | $29.65 | $29.65 | $29.48 | $29.56 | $29.56 | 36,523 |
| 2024-08-19 | $29.51 | $29.69 | $29.50 | $29.62 | $29.62 | 41,283 |
| 2024-08-16 | $29.30 | $29.44 | $29.28 | $29.42 | $29.42 | 92,239 |
| 2024-08-15 | $29.53 | $29.53 | $29.26 | $29.32 | $29.32 | 80,061 |
| 2024-08-14 | $29.37 | $29.55 | $29.32 | $29.43 | $29.43 | 27,311 |
| 2024-08-13 | $29.32 | $29.38 | $29.25 | $29.38 | $29.38 | 90,337 |
| 2024-08-12 | $29.15 | $29.15 | $28.90 | $29.11 | $29.11 | 29,210 |
| 2024-08-09 | $29.17 | $29.26 | $29.00 | $29.12 | $29.12 | 56,697 |
| 2024-08-08 | $28.77 | $29.14 | $28.65 | $29.10 | $29.10 | 38,387 |
| 2024-08-07 | $29.17 | $29.33 | $28.71 | $28.71 | $28.71 | 79,349 |
| 2024-08-06 | $28.53 | $29.15 | $28.43 | $28.89 | $28.89 | 48,933 |
| 2024-08-05 | $28.89 | $29.21 | $28.49 | $28.53 | $28.53 | 47,860 |
| 2024-08-02 | $29.61 | $29.78 | $29.36 | $29.58 | $29.58 | 38,510 |
| 2024-08-01 | $29.15 | $29.52 | $29.15 | $29.43 | $29.43 | 72,898 |
| 2024-07-31 | $28.89 | $29.22 | $28.84 | $29.04 | $29.04 | 37,325 |
| 2024-07-30 | $28.68 | $28.83 | $28.57 | $28.72 | $28.72 | 35,337 |
| 2024-07-29 | $28.53 | $28.63 | $28.36 | $28.56 | $28.56 | 94,277 |
| 2024-07-26 | $28.16 | $28.53 | $28.16 | $28.50 | $28.50 | 30,701 |
| 2024-07-25 | $28.34 | $28.64 | $28.22 | $28.22 | $28.22 | 34,802 |
| 2024-07-24 | $28.69 | $28.75 | $28.31 | $28.31 | $28.31 | 31,242 |
| 2024-07-23 | $28.78 | $28.97 | $28.76 | $28.78 | $28.78 | 47,848 |
| 2024-07-22 | $28.76 | $28.83 | $28.55 | $28.76 | $28.76 | 22,958 |
| 2024-07-19 | $28.74 | $28.80 | $28.54 | $28.59 | $28.59 | 54,817 |
| 2024-07-18 | $29.02 | $29.26 | $28.73 | $28.75 | $28.75 | 33,217 |
| 2024-07-17 | $29.15 | $29.42 | $28.99 | $29.13 | $29.13 | 50,811 |
| 2024-07-16 | $29.08 | $29.31 | $28.93 | $29.31 | $29.31 | 62,851 |
| 2024-07-15 | $28.97 | $29.03 | $28.85 | $29.00 | $29.00 | 66,993 |
| 2024-07-12 | $28.88 | $29.14 | $28.88 | $29.00 | $29.00 | 40,653 |
| 2024-07-11 | $28.35 | $28.83 | $28.35 | $28.71 | $28.71 | 94,994 |
| 2024-07-10 | $27.85 | $27.96 | $27.75 | $27.94 | $27.94 | 148,337 |
| 2024-07-09 | $27.68 | $27.78 | $27.55 | $27.77 | $27.77 | 49,980 |
| 2024-07-08 | $27.59 | $27.78 | $27.59 | $27.74 | $27.74 | 51,749 |
| 2024-07-05 | $27.55 | $27.55 | $27.31 | $27.52 | $27.52 | 33,506 |
| 2024-07-03 | $27.42 | $27.62 | $27.41 | $27.52 | $27.52 | 33,704 |
| 2024-07-02 | $27.22 | $27.35 | $27.11 | $27.30 | $27.30 | 46,256 |
| 2024-07-01 | $27.36 | $27.41 | $27.09 | $27.19 | $27.19 | 49,913 |
| 2024-06-28 | $27.31 | $27.44 | $27.22 | $27.34 | $27.34 | 319,078 |
| 2024-06-27 | $26.90 | $27.15 | $26.90 | $27.06 | $27.06 | 34,667 |
| 2024-06-26 | $27.02 | $27.19 | $27.02 | $27.15 | $26.88 | 24,304 |
| 2024-06-25 | $27.23 | $27.23 | $26.95 | $27.12 | $26.85 | 50,514 |
| 2024-06-24 | $27.26 | $27.61 | $27.25 | $27.25 | $26.98 | 38,391 |
| 2024-06-21 | $27.14 | $27.22 | $27.08 | $27.21 | $27.21 | 35,222 |
| 2024-06-20 | $27.20 | $27.27 | $27.08 | $27.19 | $27.19 | 66,429 |
| 2024-06-18 | $27.24 | $27.45 | $27.21 | $27.25 | $27.25 | 134,216 |
| 2024-06-17 | $27.40 | $27.40 | $27.19 | $27.23 | $27.23 | 41,163 |
| 2024-06-14 | $27.48 | $27.65 | $27.42 | $27.58 | $27.58 | 38,857 |
| 2024-06-13 | $27.77 | $27.82 | $27.59 | $27.69 | $27.69 | 41,635 |
| 2024-06-12 | $27.98 | $28.16 | $27.61 | $27.63 | $27.63 | 92,551 |
| 2024-06-11 | $27.50 | $27.62 | $27.41 | $27.48 | $27.48 | 27,302 |
| 2024-06-10 | $27.36 | $27.60 | $27.32 | $27.56 | $27.56 | 39,125 |
| 2024-06-07 | $27.60 | $27.60 | $27.40 | $27.50 | $27.50 | 51,936 |
| 2024-06-06 | $27.83 | $27.89 | $27.77 | $27.89 | $27.89 | 55,219 |
| 2024-06-05 | $27.97 | $27.99 | $27.80 | $27.87 | $27.87 | 50,439 |
| 2024-06-04 | $27.62 | $27.92 | $27.59 | $27.89 | $27.89 | 48,011 |
| 2024-06-03 | $27.77 | $27.87 | $27.56 | $27.64 | $27.64 | 32,061 |
| 2024-05-31 | $27.50 | $27.77 | $27.50 | $27.74 | $27.74 | 29,772 |
| 2024-05-30 | $27.17 | $27.44 | $27.17 | $27.40 | $27.40 | 70,712 |
| 2024-05-29 | $26.93 | $27.06 | $26.87 | $26.98 | $26.98 | 66,720 |
| 2024-05-28 | $27.32 | $27.40 | $27.08 | $27.21 | $27.21 | 63,055 |
| 2024-05-24 | $27.34 | $27.34 | $27.15 | $27.21 | $27.21 | 31,930 |
| 2024-05-23 | $27.75 | $27.75 | $27.23 | $27.25 | $27.25 | 38,979 |
| 2024-05-22 | $27.91 | $27.91 | $27.52 | $27.59 | $27.59 | 51,565 |
| 2024-05-21 | $27.93 | $28.02 | $27.85 | $28.01 | $28.01 | 43,798 |
| 2024-05-20 | $28.16 | $28.17 | $27.98 | $28.01 | $28.01 | 84,205 |
| 2024-05-17 | $28.20 | $28.28 | $28.09 | $28.19 | $28.19 | 33,445 |
| 2024-05-16 | $28.16 | $28.33 | $28.12 | $28.20 | $28.20 | 35,131 |
| 2024-05-15 | $27.88 | $28.17 | $27.88 | $28.16 | $28.16 | 176,842 |
| 2024-05-14 | $27.51 | $27.62 | $27.49 | $27.56 | $27.56 | 55,877 |
| 2024-05-13 | $27.26 | $27.40 | $27.14 | $27.29 | $27.29 | 31,061 |
| 2024-05-10 | $27.43 | $27.44 | $27.13 | $27.23 | $27.23 | 31,235 |
| 2024-05-09 | $27.10 | $27.41 | $27.10 | $27.37 | $27.37 | 26,440 |
| 2024-05-08 | $26.54 | $26.59 | $26.38 | $26.56 | $26.56 | 45,018 |
| 2024-05-07 | $26.58 | $26.77 | $26.58 | $26.71 | $26.71 | 44,911 |
| 2024-05-06 | $26.73 | $26.74 | $26.34 | $26.48 | $26.48 | 76,059 |
| 2024-05-03 | $26.98 | $27.11 | $26.58 | $26.60 | $26.60 | 44,770 |
| 2024-05-02 | $26.44 | $26.63 | $26.25 | $26.55 | $26.55 | 29,965 |
| 2024-05-01 | $26.24 | $26.62 | $26.00 | $26.24 | $26.24 | 32,763 |
| 2024-04-30 | $26.64 | $26.64 | $26.20 | $26.20 | $26.20 | 92,766 |
| 2024-04-29 | $26.81 | $26.96 | $26.74 | $26.83 | $26.83 | 76,787 |
| 2024-04-26 | $26.68 | $26.97 | $26.67 | $26.67 | $26.67 | 31,590 |
| 2024-04-25 | $26.56 | $26.65 | $26.36 | $26.60 | $26.60 | 66,776 |
| 2024-04-24 | $26.72 | $26.86 | $26.64 | $26.74 | $26.74 | 38,848 |
| 2024-04-23 | $26.58 | $26.85 | $26.48 | $26.84 | $26.84 | 37,589 |
| 2024-04-22 | $26.34 | $26.49 | $26.26 | $26.49 | $26.49 | 70,715 |
| 2024-04-19 | $26.06 | $26.25 | $26.06 | $26.25 | $26.25 | 36,769 |
| 2024-04-18 | $26.16 | $26.19 | $26.02 | $26.04 | $26.04 | 74,534 |
| 2024-04-17 | $26.15 | $26.18 | $25.95 | $25.99 | $25.99 | 56,010 |
| 2024-04-16 | $26.22 | $26.27 | $25.92 | $25.95 | $25.95 | 59,671 |
| 2024-04-15 | $26.94 | $26.96 | $26.24 | $26.42 | $26.42 | 111,730 |
| 2024-04-12 | $26.93 | $26.98 | $26.76 | $26.83 | $26.83 | 54,841 |
| 2024-04-11 | $27.23 | $27.28 | $26.97 | $27.12 | $27.12 | 183,441 |
| 2024-04-10 | $27.57 | $27.57 | $26.96 | $27.13 | $27.13 | 63,641 |
| 2024-04-09 | $27.90 | $28.07 | $27.79 | $28.05 | $28.05 | 34,125 |
| 2024-04-08 | $27.72 | $27.75 | $27.55 | $27.61 | $27.61 | 35,053 |
| 2024-04-05 | $27.61 | $27.74 | $27.51 | $27.60 | $27.60 | 45,289 |
| 2024-04-04 | $28.11 | $28.26 | $27.63 | $27.65 | $27.65 | 213,973 |
| 2024-04-03 | $27.94 | $28.01 | $27.79 | $27.97 | $27.97 | 46,243 |
| 2024-04-02 | $28.11 | $28.11 | $27.91 | $27.99 | $27.99 | 42,669 |
| 2024-04-01 | $28.69 | $28.69 | $28.23 | $28.32 | $28.32 | 44,917 |
| 2024-03-28 | $28.57 | $28.69 | $28.53 | $28.65 | $28.65 | 116,496 |
| 2024-03-27 | $28.20 | $28.54 | $28.16 | $28.51 | $28.51 | 52,102 |
| 2024-03-26 | $28.26 | $28.30 | $28.08 | $28.08 | $28.08 | 73,948 |
| 2024-03-25 | $28.24 | $28.43 | $28.24 | $28.33 | $28.33 | 40,537 |
| 2024-03-22 | $28.49 | $28.49 | $28.24 | $28.26 | $28.26 | 56,289 |
| 2024-03-21 | $28.64 | $28.71 | $28.45 | $28.47 | $28.47 | 172,927 |
| 2024-03-20 | $28.42 | $28.72 | $28.36 | $28.67 | $28.50 | 78,597 |
| 2024-03-19 | $28.68 | $28.75 | $28.52 | $28.74 | $28.57 | 241,741 |
| 2024-03-18 | $28.88 | $28.89 | $28.73 | $28.74 | $28.57 | 63,334 |
| 2024-03-15 | $28.95 | $29.05 | $28.81 | $28.83 | $28.66 | 55,256 |
| 2024-03-14 | $29.47 | $29.47 | $28.91 | $29.13 | $28.96 | 117,695 |
| 2024-03-13 | $29.70 | $29.75 | $29.49 | $29.49 | $29.32 | 47,415 |
| 2024-03-12 | $29.92 | $29.92 | $29.52 | $29.71 | $29.53 | 81,717 |
| 2024-03-11 | $30.00 | $30.00 | $29.73 | $29.91 | $29.91 | 43,283 |
| 2024-03-08 | $29.99 | $30.19 | $29.99 | $30.01 | $30.01 | 34,975 |
| 2024-03-07 | $30.00 | $30.01 | $29.75 | $29.88 | $29.88 | 67,423 |
| 2024-03-06 | $29.73 | $29.82 | $29.60 | $29.74 | $29.74 | 159,810 |
| 2024-03-05 | $29.65 | $29.85 | $29.39 | $29.47 | $29.47 | 41,004 |
| 2024-03-04 | $29.44 | $29.71 | $29.32 | $29.67 | $29.67 | 47,779 |
| 2024-03-01 | $29.19 | $29.56 | $28.96 | $29.53 | $29.53 | 32,936 |
| 2024-02-29 | $29.13 | $29.34 | $29.13 | $29.20 | $29.20 | 190,698 |
| 2024-02-28 | $28.42 | $29.03 | $28.42 | $28.96 | $28.96 | 54,033 |
| 2024-02-27 | $28.63 | $28.69 | $28.35 | $28.52 | $28.52 | 34,402 |
| 2024-02-26 | $28.80 | $28.92 | $28.54 | $28.55 | $28.55 | 100,178 |
| 2024-02-23 | $28.79 | $28.95 | $28.73 | $28.84 | $28.84 | 59,188 |
| 2024-02-22 | $28.60 | $28.76 | $28.55 | $28.74 | $28.74 | 59,778 |
| 2024-02-21 | $28.32 | $28.39 | $28.20 | $28.35 | $28.35 | 86,007 |
| 2024-02-20 | $28.39 | $28.49 | $28.23 | $28.33 | $28.33 | 71,319 |
| 2024-02-16 | $28.41 | $28.41 | $28.18 | $28.24 | $28.24 | 51,342 |
| 2024-02-15 | $28.34 | $28.69 | $28.34 | $28.65 | $28.65 | 43,746 |
| 2024-02-14 | $28.04 | $28.19 | $27.99 | $28.11 | $28.11 | 740,060 |
| 2024-02-13 | $28.14 | $28.14 | $27.66 | $27.90 | $27.90 | 637,956 |
| 2024-02-12 | $28.72 | $28.83 | $28.62 | $28.65 | $28.65 | 103,422 |
| 2024-02-09 | $28.54 | $28.65 | $28.35 | $28.65 | $28.65 | 51,201 |
| 2024-02-08 | $28.31 | $28.56 | $28.27 | $28.53 | $28.53 | 45,169 |
| 2024-02-07 | $28.36 | $28.39 | $28.20 | $28.27 | $28.27 | 72,596 |
| 2024-02-06 | $28.06 | $28.40 | $28.06 | $28.36 | $28.36 | 146,222 |
| 2024-02-05 | $28.32 | $28.32 | $28.03 | $28.10 | $28.10 | 74,380 |
| 2024-02-02 | $28.72 | $28.72 | $28.19 | $28.56 | $28.56 | 47,791 |
| 2024-02-01 | $28.50 | $28.87 | $28.33 | $28.85 | $28.85 | 55,784 |
| 2024-01-31 | $28.67 | $28.99 | $28.43 | $28.45 | $28.45 | 177,512 |
| 2024-01-30 | $28.75 | $28.78 | $28.59 | $28.60 | $28.60 | 47,620 |
| 2024-01-29 | $28.56 | $28.82 | $28.47 | $28.82 | $28.82 | 36,848 |
| 2024-01-26 | $28.82 | $28.83 | $28.62 | $28.65 | $28.65 | 32,459 |
| 2024-01-25 | $28.47 | $28.75 | $28.47 | $28.70 | $28.70 | 123,514 |
| 2024-01-24 | $28.83 | $28.85 | $28.18 | $28.18 | $28.18 | 47,963 |
| 2024-01-23 | $28.67 | $28.77 | $28.42 | $28.53 | $28.53 | 42,322 |
| 2024-01-22 | $28.39 | $28.73 | $28.37 | $28.54 | $28.54 | 159,312 |
| 2024-01-19 | $28.27 | $28.44 | $28.09 | $28.36 | $28.36 | 71,704 |
| 2024-01-18 | $28.41 | $28.45 | $28.14 | $28.30 | $28.30 | 48,318 |
| 2024-01-17 | $28.57 | $28.74 | $28.16 | $28.36 | $28.36 | 80,243 |
| 2024-01-16 | $29.00 | $29.19 | $28.89 | $28.93 | $28.93 | 188,851 |
| 2024-01-12 | $29.24 | $29.45 | $29.18 | $29.23 | $29.23 | 104,223 |
| 2024-01-11 | $29.15 | $29.18 | $28.87 | $29.07 | $29.07 | 56,397 |
| 2024-01-10 | $29.24 | $29.31 | $29.14 | $29.25 | $29.25 | 101,645 |
| 2024-01-09 | $29.27 | $29.33 | $29.12 | $29.18 | $29.18 | 48,237 |
| 2024-01-08 | $29.01 | $29.42 | $28.93 | $29.39 | $29.39 | 139,173 |
| 2024-01-05 | $29.18 | $29.41 | $29.02 | $29.13 | $29.13 | 48,228 |
| 2024-01-04 | $29.32 | $29.47 | $29.24 | $29.32 | $29.32 | 40,236 |
| 2024-01-03 | $29.62 | $29.63 | $29.28 | $29.34 | $29.34 | 38,476 |
| 2024-01-02 | $29.64 | $29.93 | $29.64 | $29.87 | $29.87 | 68,260 |
| 2023-12-29 | $29.86 | $29.97 | $29.79 | $29.81 | $29.81 | 69,764 |
| 2023-12-28 | $29.78 | $30.02 | $29.78 | $29.94 | $29.94 | 79,350 |
| 2023-12-27 | $29.66 | $29.90 | $29.66 | $29.85 | $29.85 | 93,039 |
| 2023-12-26 | $29.52 | $29.77 | $29.52 | $29.68 | $29.68 | 71,442 |
| 2023-12-22 | $29.51 | $29.70 | $29.35 | $29.48 | $29.48 | 85,222 |
| 2023-12-21 | $29.29 | $29.44 | $29.20 | $29.42 | $29.42 | 64,694 |
| 2023-12-20 | $29.30 | $29.56 | $29.02 | $29.02 | $29.02 | 116,482 |
| 2023-12-19 | $29.13 | $29.40 | $29.13 | $29.32 | $29.32 | 128,042 |
| 2023-12-18 | $29.11 | $29.20 | $28.95 | $28.97 | $28.97 | 85,150 |
| 2023-12-15 | $29.32 | $29.35 | $28.96 | $29.13 | $29.13 | 105,394 |
| 2023-12-14 | $29.81 | $30.03 | $29.50 | $29.63 | $29.63 | 63,802 |
| 2023-12-13 | $28.67 | $29.41 | $28.54 | $29.32 | $29.32 | 110,859 |
| 2023-12-12 | $28.70 | $28.73 | $28.53 | $28.67 | $28.67 | 78,998 |
| 2023-12-11 | $28.87 | $28.87 | $28.68 | $28.80 | $28.80 | 92,200 |
| 2023-12-08 | $29.17 | $29.19 | $28.71 | $28.95 | $28.95 | 47,736 |
| 2023-12-07 | $29.17 | $29.31 | $29.11 | $29.12 | $29.12 | 124,840 |
| 2023-12-06 | $29.50 | $29.60 | $29.16 | $29.19 | $29.19 | 97,933 |
| 2023-12-05 | $29.29 | $29.38 | $29.18 | $29.35 | $29.35 | 50,466 |
| 2023-12-04 | $29.22 | $29.32 | $29.07 | $29.31 | $29.31 | 198,117 |
| 2023-12-01 | $29.06 | $29.38 | $28.86 | $29.38 | $29.38 | 60,422 |
| 2023-11-30 | $28.85 | $29.05 | $28.73 | $29.04 | $29.04 | 352,328 |
| 2023-11-29 | $28.64 | $28.99 | $28.64 | $28.84 | $28.84 | 57,468 |
| 2023-11-28 | $28.19 | $28.52 | $28.16 | $28.50 | $28.50 | 67,963 |
| 2023-11-27 | $28.20 | $28.39 | $28.11 | $28.25 | $28.25 | 119,485 |
| 2023-11-24 | $27.91 | $28.06 | $27.77 | $28.06 | $28.06 | 57,777 |
| 2023-11-22 | $27.99 | $28.09 | $27.85 | $27.93 | $27.93 | 94,345 |
| 2023-11-21 | $27.93 | $27.98 | $27.75 | $27.80 | $27.80 | 55,738 |
| 2023-11-20 | $27.77 | $28.00 | $27.66 | $27.97 | $27.97 | 89,058 |
| 2023-11-17 | $27.88 | $27.92 | $27.71 | $27.76 | $27.76 | 65,388 |
| 2023-11-16 | $27.75 | $27.85 | $27.64 | $27.77 | $27.77 | 59,372 |
| 2023-11-15 | $27.52 | $27.89 | $27.52 | $27.71 | $27.71 | 68,856 |
| 2023-11-14 | $26.85 | $27.70 | $26.85 | $27.55 | $27.55 | 82,117 |
| 2023-11-13 | $26.15 | $26.30 | $25.98 | $26.18 | $26.18 | 103,427 |
| 2023-11-10 | $26.22 | $26.30 | $25.88 | $26.24 | $26.24 | 64,881 |
| 2023-11-09 | $26.44 | $26.51 | $26.11 | $26.16 | $26.16 | 57,096 |
| 2023-11-08 | $26.39 | $26.39 | $26.23 | $26.31 | $26.31 | 66,834 |
| 2023-11-07 | $26.54 | $26.57 | $26.33 | $26.33 | $26.33 | 47,381 |
| 2023-11-06 | $27.02 | $27.02 | $26.54 | $26.65 | $26.65 | 76,126 |
| 2023-11-03 | $26.79 | $27.36 | $26.79 | $27.07 | $27.07 | 262,375 |
| 2023-11-02 | $25.81 | $26.56 | $25.81 | $26.41 | $26.41 | 53,506 |
| 2023-11-01 | $25.35 | $25.45 | $25.20 | $25.43 | $25.43 | 66,223 |
| 2023-10-31 | $25.00 | $25.43 | $24.97 | $25.43 | $25.43 | 139,368 |
| 2023-10-30 | $24.94 | $25.13 | $24.66 | $24.91 | $24.91 | 103,182 |
| 2023-10-27 | $25.13 | $25.26 | $24.70 | $24.78 | $24.78 | 60,530 |
| 2023-10-26 | $24.22 | $25.25 | $24.22 | $25.11 | $25.11 | 104,286 |
| 2023-10-25 | $24.40 | $24.42 | $24.10 | $24.18 | $24.18 | 271,249 |
| 2023-10-24 | $24.37 | $24.70 | $24.37 | $24.59 | $24.59 | 115,030 |
| 2023-10-23 | $24.07 | $24.51 | $23.94 | $24.25 | $24.25 | 75,167 |
| 2023-10-20 | $24.28 | $24.52 | $24.26 | $24.31 | $24.31 | 54,437 |
| 2023-10-19 | $24.91 | $24.91 | $24.34 | $24.34 | $24.34 | 501,626 |
| 2023-10-18 | $25.49 | $25.53 | $25.10 | $25.12 | $25.12 | 65,499 |
| 2023-10-17 | $25.78 | $25.97 | $25.56 | $25.72 | $25.72 | 728,034 |
| 2023-10-16 | $25.84 | $26.12 | $25.67 | $26.06 | $26.06 | 58,958 |
| 2023-10-13 | $25.89 | $25.95 | $25.62 | $25.67 | $25.67 | 68,358 |
| 2023-10-12 | $26.07 | $26.08 | $25.71 | $25.86 | $25.86 | 60,941 |
| 2023-10-11 | $25.68 | $26.08 | $25.68 | $26.07 | $26.07 | 130,221 |
| 2023-10-10 | $25.54 | $25.84 | $25.45 | $25.62 | $25.62 | 47,444 |
| 2023-10-09 | $24.92 | $25.42 | $24.92 | $25.38 | $25.38 | 53,328 |
| 2023-10-06 | $24.80 | $25.24 | $24.54 | $25.14 | $25.14 | 55,156 |
| 2023-10-05 | $24.96 | $25.06 | $24.74 | $24.99 | $24.99 | 94,234 |
| 2023-10-04 | $24.81 | $24.95 | $24.58 | $24.91 | $24.91 | 61,233 |
| 2023-10-03 | $25.10 | $25.22 | $24.67 | $24.71 | $24.71 | 88,510 |
| 2023-10-02 | $25.72 | $25.73 | $25.18 | $25.31 | $25.31 | 70,885 |
| 2023-09-29 | $26.01 | $26.15 | $25.80 | $25.89 | $25.89 | 84,305 |
| 2023-09-28 | $25.30 | $25.68 | $25.30 | $25.63 | $25.63 | 107,311 |
| 2023-09-27 | $25.69 | $25.71 | $25.13 | $25.28 | $25.28 | 269,389 |
| 2023-09-26 | $25.96 | $25.98 | $25.61 | $25.67 | $25.67 | 96,159 |
| 2023-09-25 | $26.18 | $26.22 | $26.01 | $26.20 | $26.20 | 176,083 |
| 2023-09-22 | $26.58 | $26.66 | $26.29 | $26.30 | $26.30 | 161,026 |
| 2023-09-21 | $27.08 | $27.11 | $26.48 | $26.48 | $26.48 | 109,565 |
| 2023-09-20 | $28.12 | $28.29 | $27.95 | $27.95 | $27.28 | 33,043 |
| 2023-09-19 | $28.10 | $28.18 | $27.86 | $27.91 | $27.24 | 49,444 |
| 2023-09-18 | $28.27 | $28.37 | $28.07 | $28.10 | $27.43 | 39,844 |
| 2023-09-15 | $28.46 | $28.59 | $28.23 | $28.23 | $27.55 | 55,649 |
| 2023-09-14 | $28.08 | $28.63 | $28.08 | $28.61 | $27.92 | 59,084 |
| 2023-09-13 | $28.12 | $28.12 | $27.91 | $27.96 | $27.29 | 58,077 |
| 2023-09-12 | $28.24 | $28.28 | $28.01 | $28.25 | $27.57 | 56,462 |
| 2023-09-11 | $28.34 | $28.42 | $28.20 | $28.35 | $27.67 | 48,092 |
| 2023-09-08 | $28.47 | $28.48 | $28.21 | $28.22 | $27.54 | 44,018 |
| 2023-09-07 | $28.32 | $28.51 | $28.21 | $28.41 | $27.73 | 60,875 |
| 2023-09-06 | $28.49 | $28.50 | $28.20 | $28.35 | $27.67 | 55,137 |
| 2023-09-05 | $28.59 | $28.63 | $28.48 | $28.51 | $27.83 | 47,335 |
| 2023-09-01 | $28.87 | $28.97 | $28.61 | $28.70 | $28.01 | 43,175 |
| 2023-08-31 | $28.93 | $29.01 | $28.76 | $28.79 | $28.10 | 47,965 |
| 2023-08-30 | $28.89 | $29.07 | $28.88 | $28.94 | $28.25 | 112,234 |
| 2023-08-29 | $28.36 | $28.84 | $28.34 | $28.84 | $28.15 | 68,454 |
| 2023-08-28 | $28.24 | $28.49 | $28.24 | $28.38 | $27.70 | 37,550 |
| 2023-08-25 | $28.15 | $28.26 | $27.98 | $28.17 | $27.49 | 41,885 |
| 2023-08-24 | $28.13 | $28.48 | $28.02 | $28.07 | $27.40 | 36,136 |
| 2023-08-23 | $27.96 | $28.14 | $27.96 | $28.11 | $27.44 | 55,888 |
| 2023-08-22 | $27.78 | $27.92 | $27.70 | $27.83 | $27.16 | 54,074 |
| 2023-08-21 | $27.96 | $27.96 | $27.55 | $27.76 | $27.09 | 167,814 |
| 2023-08-18 | $27.90 | $28.10 | $27.90 | $28.01 | $27.34 | 82,291 |
| 2023-08-17 | $28.25 | $28.31 | $28.00 | $28.00 | $27.33 | 113,278 |
| 2023-08-16 | $28.64 | $28.71 | $28.10 | $28.12 | $27.45 | 90,534 |
| 2023-08-15 | $28.86 | $28.89 | $28.67 | $28.71 | $28.02 | 43,250 |
| 2023-08-14 | $29.06 | $29.07 | $28.91 | $28.99 | $28.29 | 59,671 |
| 2023-08-11 | $29.06 | $29.24 | $29.06 | $29.12 | $28.42 | 33,985 |
| 2023-08-10 | $29.16 | $29.49 | $29.12 | $29.18 | $28.48 | 48,489 |
| 2023-08-09 | $29.03 | $29.23 | $28.96 | $29.19 | $28.49 | 75,109 |
| 2023-08-08 | $28.72 | $29.05 | $28.62 | $29.00 | $28.30 | 81,852 |
| 2023-08-07 | $29.01 | $29.08 | $28.93 | $29.04 | $28.34 | 88,228 |
| 2023-08-04 | $28.85 | $29.22 | $28.77 | $28.85 | $28.85 | 46,528 |
| 2023-08-03 | $29.23 | $29.24 | $28.73 | $28.82 | $28.82 | 174,813 |
| 2023-08-02 | $29.33 | $29.41 | $29.12 | $29.30 | $29.30 | 48,351 |
| 2023-08-01 | $29.60 | $29.67 | $29.54 | $29.61 | $29.61 | 54,587 |
| 2023-07-31 | $29.60 | $29.79 | $29.60 | $29.68 | $29.68 | 54,191 |
| 2023-07-28 | $29.86 | $30.03 | $29.65 | $29.68 | $29.68 | 73,655 |
| 2023-07-27 | $30.07 | $30.28 | $29.51 | $29.51 | $29.51 | 128,619 |
| 2023-07-26 | $29.51 | $29.88 | $29.51 | $29.85 | $29.85 | 76,082 |
| 2023-07-25 | $29.74 | $29.74 | $29.53 | $29.53 | $29.53 | 93,591 |
| 2023-07-24 | $29.45 | $29.85 | $29.38 | $29.83 | $29.83 | 70,305 |
| 2023-07-21 | $29.46 | $29.55 | $29.35 | $29.49 | $29.49 | 79,713 |
| 2023-07-20 | $29.53 | $29.53 | $29.13 | $29.39 | $29.39 | 215,216 |
| 2023-07-19 | $29.59 | $30.06 | $29.59 | $29.97 | $29.97 | 230,397 |
| 2023-07-18 | $29.33 | $29.55 | $29.16 | $29.37 | $29.37 | 188,632 |
| 2023-07-17 | $29.80 | $29.82 | $29.26 | $29.28 | $29.28 | 49,026 |
| 2023-07-14 | $30.10 | $30.10 | $29.91 | $29.92 | $29.92 | 50,916 |
| 2023-07-13 | $30.02 | $30.17 | $29.84 | $30.13 | $30.13 | 81,392 |
| 2023-07-12 | $29.90 | $30.00 | $29.78 | $29.90 | $29.90 | 68,674 |
| 2023-07-11 | $29.36 | $29.49 | $29.23 | $29.49 | $29.49 | 64,130 |
| 2023-07-10 | $29.21 | $29.35 | $29.14 | $29.28 | $29.28 | 60,015 |
| 2023-07-07 | $29.20 | $29.44 | $29.11 | $29.25 | $29.25 | 50,127 |
| 2023-07-06 | $29.34 | $29.35 | $29.10 | $29.30 | $29.30 | 85,864 |
| 2023-07-05 | $29.27 | $29.63 | $29.23 | $29.57 | $29.57 | 58,395 |
| 2023-07-03 | $29.08 | $29.41 | $29.08 | $29.35 | $29.35 | 32,694 |
| 2023-06-30 | $29.27 | $29.37 | $28.97 | $29.20 | $29.20 | 92,557 |
| 2023-06-29 | $28.83 | $29.08 | $28.72 | $29.05 | $29.05 | 126,363 |
| 2023-06-28 | $28.72 | $28.93 | $28.60 | $28.93 | $28.93 | 189,213 |
| 2023-06-27 | $28.51 | $28.75 | $28.47 | $28.73 | $28.73 | 102,271 |
| 2023-06-26 | $28.11 | $28.50 | $28.02 | $28.44 | $28.44 | 96,839 |
| 2023-06-23 | $28.03 | $28.31 | $28.01 | $28.04 | $28.04 | 123,008 |
| 2023-06-22 | $28.56 | $28.56 | $28.09 | $28.26 | $28.26 | 53,461 |
| 2023-06-21 | $28.87 | $28.99 | $28.61 | $28.80 | $28.53 | 96,558 |
| 2023-06-20 | $29.19 | $29.19 | $28.95 | $28.98 | $28.71 | 58,598 |
| 2023-06-16 | $29.47 | $29.62 | $29.34 | $29.38 | $29.38 | 57,546 |
| 2023-06-15 | $29.12 | $29.47 | $28.97 | $29.41 | $29.41 | 93,623 |
| 2023-06-14 | $29.00 | $29.17 | $28.83 | $29.07 | $29.07 | 53,748 |
| 2023-06-13 | $28.65 | $28.82 | $28.58 | $28.81 | $28.81 | 58,827 |
| 2023-06-12 | $28.53 | $28.61 | $28.38 | $28.61 | $28.61 | 59,547 |
| 2023-06-09 | $28.81 | $28.86 | $28.44 | $28.57 | $28.57 | 65,758 |
| 2023-06-08 | $28.71 | $28.87 | $28.54 | $28.83 | $28.83 | 45,696 |
| 2023-06-07 | $28.69 | $28.78 | $28.50 | $28.76 | $28.76 | 61,335 |
| 2023-06-06 | $28.60 | $28.69 | $28.45 | $28.58 | $28.58 | 41,373 |
| 2023-06-05 | $28.76 | $28.87 | $28.49 | $28.55 | $28.55 | 53,991 |
| 2023-06-02 | $28.64 | $28.88 | $28.51 | $28.80 | $28.80 | 69,977 |
| 2023-06-01 | $28.25 | $28.50 | $28.14 | $28.34 | $28.34 | 103,922 |
| 2023-05-31 | $28.00 | $28.27 | $27.85 | $28.24 | $28.24 | 73,198 |
| 2023-05-30 | $28.18 | $28.53 | $28.03 | $28.12 | $28.12 | 90,066 |
| 2023-05-26 | $27.75 | $28.08 | $27.74 | $28.01 | $28.01 | 85,525 |
| 2023-05-25 | $27.54 | $27.86 | $27.42 | $27.72 | $27.72 | 99,890 |
| 2023-05-24 | $28.01 | $28.05 | $27.46 | $27.46 | $27.46 | 117,673 |
| 2023-05-23 | $28.59 | $28.74 | $28.15 | $28.17 | $28.17 | 1,654,786 |
| 2023-05-22 | $28.50 | $28.87 | $28.48 | $28.70 | $28.70 | 69,703 |
| 2023-05-19 | $28.60 | $28.71 | $28.39 | $28.47 | $28.47 | 128,032 |
| 2023-05-18 | $28.67 | $28.68 | $28.28 | $28.55 | $28.55 | 168,941 |
| 2023-05-17 | $28.47 | $28.82 | $28.35 | $28.79 | $28.79 | 129,536 |
| 2023-05-16 | $28.94 | $29.00 | $28.37 | $28.38 | $28.38 | 72,535 |
| 2023-05-15 | $29.21 | $29.31 | $28.98 | $29.04 | $29.04 | 54,771 |
| 2023-05-12 | $29.19 | $29.23 | $28.94 | $29.20 | $29.20 | 79,384 |
| 2023-05-11 | $29.32 | $29.32 | $29.00 | $29.16 | $29.16 | 48,463 |
| 2023-05-10 | $29.26 | $29.48 | $29.21 | $29.41 | $29.41 | 42,574 |
| 2023-05-09 | $29.16 | $29.25 | $28.96 | $29.17 | $29.17 | 126,965 |
| 2023-05-08 | $29.63 | $29.68 | $29.31 | $29.39 | $29.39 | 59,354 |
| 2023-05-05 | $29.48 | $29.69 | $29.36 | $29.62 | $29.62 | 60,081 |
| 2023-05-04 | $28.89 | $29.40 | $28.89 | $29.26 | $29.26 | 64,016 |
| 2023-05-03 | $29.01 | $29.23 | $28.79 | $28.82 | $28.82 | 75,168 |
| 2023-05-02 | $29.34 | $29.37 | $28.85 | $28.89 | $28.89 | 75,650 |
| 2023-05-01 | $29.63 | $29.66 | $29.43 | $29.45 | $29.45 | 70,350 |
| 2023-04-28 | $29.45 | $29.74 | $29.40 | $29.65 | $29.65 | 197,589 |
| 2023-04-27 | $29.05 | $29.53 | $29.05 | $29.51 | $29.51 | 62,450 |
| 2023-04-26 | $29.23 | $29.38 | $28.99 | $29.02 | $29.02 | 66,933 |
| 2023-04-25 | $29.30 | $29.37 | $29.06 | $29.08 | $29.08 | 87,788 |
| 2023-04-24 | $29.55 | $29.62 | $29.38 | $29.48 | $29.48 | 119,733 |
| 2023-04-21 | $29.54 | $29.56 | $29.32 | $29.50 | $29.50 | 54,654 |
| 2023-04-20 | $29.81 | $29.84 | $29.46 | $29.59 | $29.59 | 115,280 |
| 2023-04-19 | $29.81 | $30.13 | $29.76 | $30.02 | $30.02 | 197,705 |
| 2023-04-18 | $29.99 | $29.99 | $29.74 | $29.87 | $29.87 | 103,951 |
| 2023-04-17 | $29.50 | $29.93 | $29.50 | $29.92 | $29.92 | 98,328 |
| 2023-04-14 | $30.03 | $30.06 | $29.37 | $29.49 | $29.49 | 77,879 |
| 2023-04-13 | $29.97 | $30.14 | $29.86 | $30.07 | $30.07 | 79,679 |
| 2023-04-12 | $29.99 | $30.12 | $29.79 | $29.82 | $29.82 | 104,113 |
| 2023-04-11 | $29.64 | $29.94 | $29.55 | $29.75 | $29.75 | 999,825 |
| 2023-04-10 | $29.50 | $29.72 | $29.33 | $29.72 | $29.72 | 108,123 |
| 2023-04-06 | $29.51 | $29.72 | $29.47 | $29.69 | $29.69 | 72,646 |
| 2023-04-05 | $29.50 | $29.76 | $29.44 | $29.44 | $29.44 | 64,774 |
| 2023-04-04 | $29.47 | $29.60 | $29.37 | $29.51 | $29.51 | 61,476 |
| 2023-04-03 | $29.60 | $29.60 | $29.31 | $29.47 | $29.47 | 53,805 |
| 2023-03-31 | $29.37 | $29.69 | $29.36 | $29.65 | $29.65 | 73,341 |
| 2023-03-30 | $29.23 | $29.36 | $29.21 | $29.32 | $29.32 | 115,227 |
| 2023-03-29 | $28.76 | $28.95 | $28.68 | $28.94 | $28.94 | 79,333 |
| 2023-03-28 | $28.46 | $28.59 | $28.37 | $28.50 | $28.50 | 48,250 |
| 2023-03-27 | $28.98 | $28.98 | $28.53 | $28.55 | $28.55 | 84,612 |
| 2023-03-24 | $27.96 | $28.63 | $27.88 | $28.63 | $28.63 | 113,370 |
| 2023-03-23 | $28.40 | $28.64 | $28.05 | $28.16 | $28.16 | 104,847 |
| 2023-03-22 | $28.95 | $29.08 | $28.36 | $28.38 | $28.20 | 219,971 |
| 2023-03-21 | $29.38 | $29.38 | $28.75 | $29.06 | $28.88 | 74,461 |
| 2023-03-20 | $29.06 | $29.34 | $28.93 | $29.19 | $29.01 | 63,886 |
| 2023-03-17 | $29.19 | $29.36 | $28.88 | $28.89 | $28.89 | 202,290 |
| 2023-03-16 | $29.09 | $29.53 | $29.09 | $29.49 | $29.49 | 132,144 |
| 2023-03-15 | $28.83 | $29.38 | $28.77 | $29.31 | $29.31 | 73,678 |
| 2023-03-14 | $29.42 | $29.53 | $29.07 | $29.36 | $29.36 | 54,942 |
| 2023-03-13 | $28.37 | $29.30 | $28.37 | $29.04 | $29.04 | 76,560 |
| 2023-03-10 | $28.91 | $28.99 | $28.52 | $28.56 | $28.56 | 109,048 |
| 2023-03-09 | $29.31 | $29.37 | $28.79 | $28.87 | $28.87 | 143,122 |
| 2023-03-08 | $28.90 | $29.48 | $28.89 | $29.28 | $29.28 | 65,104 |
| 2023-03-07 | $29.64 | $29.64 | $28.82 | $28.86 | $28.86 | 132,229 |
| 2023-03-06 | $29.80 | $29.87 | $29.52 | $29.56 | $29.56 | 63,565 |
| 2023-03-03 | $29.38 | $29.80 | $29.38 | $29.76 | $29.76 | 65,523 |
| 2023-03-02 | $28.83 | $29.20 | $28.80 | $29.18 | $29.18 | 178,644 |
| 2023-03-01 | $29.30 | $29.32 | $28.85 | $29.03 | $29.03 | 96,015 |
| 2023-02-28 | $29.47 | $29.62 | $29.35 | $29.36 | $29.36 | 72,026 |
| 2023-02-27 | $29.53 | $29.72 | $29.31 | $29.49 | $29.49 | 84,775 |
| 2023-02-24 | $29.70 | $29.73 | $29.28 | $29.35 | $29.35 | 77,539 |
| 2023-02-23 | $30.02 | $30.16 | $29.83 | $30.05 | $30.05 | 69,266 |
| 2023-02-22 | $30.14 | $30.14 | $29.62 | $29.75 | $29.75 | 81,592 |
| 2023-02-21 | $30.49 | $30.49 | $29.99 | $30.11 | $30.11 | 86,788 |
| 2023-02-17 | $30.73 | $30.80 | $30.49 | $30.78 | $30.78 | 63,897 |
| 2023-02-16 | $31.05 | $31.23 | $30.60 | $31.00 | $31.00 | 246,767 |
| 2023-02-15 | $31.01 | $31.25 | $30.91 | $31.25 | $31.25 | 55,332 |
| 2023-02-14 | $31.45 | $31.63 | $31.09 | $31.32 | $31.32 | 109,067 |
| 2023-02-13 | $31.21 | $31.43 | $31.21 | $31.40 | $31.40 | 65,595 |
| 2023-02-10 | $31.07 | $31.23 | $30.95 | $31.19 | $31.19 | 65,394 |
| 2023-02-09 | $31.70 | $31.73 | $31.11 | $31.19 | $31.19 | 80,891 |
| 2023-02-08 | $31.46 | $31.57 | $31.31 | $31.44 | $31.44 | 77,064 |
| 2023-02-07 | $31.41 | $31.66 | $31.17 | $31.55 | $31.55 | 89,250 |
| 2023-02-06 | $31.64 | $31.70 | $31.37 | $31.64 | $31.64 | 125,035 |
| 2023-02-03 | $32.37 | $32.37 | $31.56 | $31.87 | $31.87 | 103,687 |
| 2023-02-02 | $32.59 | $33.08 | $32.59 | $32.76 | $32.76 | 123,556 |
| 2023-02-01 | $31.92 | $32.56 | $31.67 | $32.37 | $32.37 | 136,638 |
| 2023-01-31 | $31.46 | $31.96 | $31.46 | $31.93 | $31.93 | 61,356 |
| 2023-01-30 | $31.65 | $31.94 | $31.53 | $31.54 | $31.54 | 126,809 |
| 2023-01-27 | $31.60 | $31.92 | $31.57 | $31.81 | $31.81 | 209,927 |
| 2023-01-26 | $31.51 | $31.73 | $31.37 | $31.73 | $31.73 | 217,491 |
| 2023-01-25 | $31.06 | $31.52 | $31.05 | $31.50 | $31.50 | 106,527 |
| 2023-01-24 | $31.13 | $31.43 | $31.10 | $31.26 | $31.26 | 105,091 |
| 2023-01-23 | $31.37 | $31.48 | $31.15 | $31.21 | $31.21 | 366,028 |
| 2023-01-20 | $30.88 | $31.44 | $30.60 | $31.41 | $31.41 | 144,292 |
| 2023-01-19 | $30.75 | $31.00 | $30.75 | $30.80 | $30.80 | 1,778,054 |
| 2023-01-18 | $31.61 | $31.62 | $30.87 | $30.90 | $30.90 | 1,621,338 |
| 2023-01-17 | $31.51 | $31.60 | $31.37 | $31.44 | $31.44 | 234,887 |
| 2023-01-13 | $31.18 | $31.53 | $31.10 | $31.41 | $31.41 | 92,710 |
| 2023-01-12 | $31.16 | $31.38 | $30.75 | $31.34 | $31.34 | 106,878 |
| 2023-01-11 | $30.54 | $31.09 | $30.54 | $31.06 | $31.06 | 87,991 |
| 2023-01-10 | $30.21 | $30.42 | $30.11 | $30.41 | $30.41 | 94,541 |
| 2023-01-09 | $30.26 | $30.47 | $30.17 | $30.20 | $30.20 | 161,382 |
| 2023-01-06 | $29.55 | $30.17 | $29.27 | $30.09 | $30.09 | 163,376 |
| 2023-01-05 | $29.82 | $29.83 | $29.40 | $29.43 | $29.43 | 196,697 |
| 2023-01-04 | $29.56 | $30.21 | $29.56 | $30.01 | $30.01 | 91,613 |
| 2023-01-03 | $29.21 | $29.44 | $28.97 | $29.32 | $29.32 | 234,888 |
| 2022-12-30 | $29.24 | $29.35 | $28.78 | $29.02 | $29.02 | 188,246 |
| 2022-12-29 | $29.06 | $29.49 | $28.97 | $29.42 | $29.42 | 201,306 |
| 2022-12-28 | $29.14 | $29.31 | $28.75 | $28.80 | $28.80 | 276,109 |
| 2022-12-27 | $29.15 | $29.15 | $28.84 | $29.09 | $29.09 | 281,751 |
| 2022-12-23 | $28.86 | $29.12 | $28.73 | $29.12 | $29.12 | 127,151 |
| 2022-12-22 | $28.92 | $28.97 | $28.52 | $28.90 | $28.90 | 228,232 |
| 2022-12-21 | $29.01 | $29.39 | $29.01 | $29.16 | $29.02 | 240,640 |
| 2022-12-20 | $28.84 | $29.00 | $28.61 | $28.85 | $28.71 | 174,645 |
| 2022-12-19 | $29.39 | $29.41 | $28.87 | $29.02 | $28.88 | 298,728 |
| 2022-12-16 | $29.72 | $29.72 | $29.13 | $29.44 | $29.30 | 292,072 |
| 2022-12-15 | $30.09 | $30.38 | $29.90 | $30.04 | $29.89 | 234,965 |
| 2022-12-14 | $30.85 | $31.09 | $30.41 | $30.52 | $30.37 | 337,056 |
| 2022-12-13 | $30.98 | $31.35 | $30.69 | $30.91 | $30.76 | 182,207 |
| 2022-12-12 | $30.04 | $30.21 | $29.90 | $30.21 | $30.06 | 201,224 |
| 2022-12-09 | $29.96 | $30.31 | $29.94 | $30.02 | $29.87 | 244,686 |
| 2022-12-08 | $30.05 | $30.25 | $29.90 | $30.05 | $29.90 | 159,649 |
| 2022-12-07 | $30.08 | $30.32 | $29.92 | $29.99 | $29.99 | 165,397 |
| 2022-12-06 | $30.40 | $30.47 | $30.06 | $30.21 | $30.21 | 154,815 |
| 2022-12-05 | $30.53 | $30.73 | $30.36 | $30.40 | $30.40 | 154,559 |
| 2022-12-02 | $30.56 | $30.83 | $30.36 | $30.71 | $30.71 | 164,594 |
| 2022-12-01 | $30.97 | $31.31 | $30.79 | $30.94 | $30.94 | 124,731 |
| 2022-11-30 | $30.12 | $30.72 | $29.87 | $30.72 | $30.72 | 171,902 |
| 2022-11-29 | $29.98 | $30.28 | $29.98 | $30.24 | $30.24 | 174,758 |
| 2022-11-28 | $30.42 | $30.55 | $29.92 | $30.02 | $30.02 | 310,973 |
| 2022-11-25 | $30.42 | $30.67 | $30.42 | $30.65 | $30.65 | 113,180 |
| 2022-11-23 | $30.08 | $30.43 | $30.08 | $30.39 | $30.39 | 128,011 |
| 2022-11-22 | $30.20 | $30.20 | $29.92 | $30.17 | $30.17 | 117,182 |
| 2022-11-21 | $29.81 | $30.16 | $29.80 | $30.10 | $30.10 | 132,888 |
| 2022-11-18 | $29.88 | $30.01 | $29.68 | $29.85 | $29.85 | 120,084 |
| 2022-11-17 | $29.74 | $29.84 | $29.54 | $29.73 | $29.73 | 167,285 |
| 2022-11-16 | $30.30 | $30.40 | $30.07 | $30.14 | $30.14 | 110,496 |
| 2022-11-15 | $30.18 | $30.36 | $29.93 | $30.23 | $30.23 | 171,620 |
| 2022-11-14 | $30.61 | $30.61 | $29.92 | $29.93 | $29.93 | 229,195 |
| 2022-11-11 | $30.35 | $30.84 | $30.34 | $30.74 | $30.74 | 132,781 |
| 2022-11-10 | $29.12 | $30.27 | $29.12 | $30.25 | $30.25 | 282,944 |
| 2022-11-09 | $28.37 | $28.66 | $28.15 | $28.15 | $28.15 | 223,814 |
| 2022-11-08 | $28.14 | $28.46 | $28.04 | $28.19 | $28.19 | 116,736 |
| 2022-11-07 | $28.12 | $28.25 | $28.01 | $28.06 | $28.06 | 134,666 |
| 2022-11-04 | $27.80 | $28.05 | $27.48 | $28.04 | $28.04 | 266,455 |
| 2022-11-03 | $27.14 | $27.57 | $27.06 | $27.41 | $27.41 | 300,699 |
| 2022-11-02 | $27.92 | $28.29 | $27.44 | $27.44 | $27.44 | 152,849 |
| 2022-11-01 | $28.38 | $28.59 | $27.87 | $27.95 | $27.95 | 181,477 |
| 2022-10-31 | $28.19 | $28.42 | $28.00 | $28.17 | $28.17 | 530,550 |
| 2022-10-28 | $27.83 | $28.43 | $27.72 | $28.41 | $28.41 | 131,199 |
| 2022-10-27 | $28.00 | $28.36 | $27.83 | $27.95 | $27.95 | 411,611 |
| 2022-10-26 | $27.72 | $28.20 | $27.68 | $27.95 | $27.95 | 107,512 |
| 2022-10-25 | $26.78 | $27.76 | $26.78 | $27.76 | $27.76 | 278,883 |
| 2022-10-24 | $26.89 | $26.99 | $26.34 | $26.61 | $26.61 | 219,879 |
| 2022-10-21 | $26.75 | $26.90 | $26.28 | $26.87 | $26.87 | 196,516 |
| 2022-10-20 | $26.97 | $27.32 | $26.74 | $26.88 | $26.88 | 286,548 |
| 2022-10-19 | $27.59 | $27.59 | $26.99 | $27.10 | $27.10 | 126,945 |
| 2022-10-18 | $27.88 | $28.14 | $27.60 | $27.85 | $27.85 | 158,745 |
| 2022-10-17 | $26.73 | $27.52 | $26.73 | $27.33 | $27.33 | 187,009 |
| 2022-10-14 | $27.15 | $27.28 | $26.21 | $26.27 | $26.27 | 162,422 |
| 2022-10-13 | $25.75 | $27.00 | $25.59 | $26.88 | $26.88 | 251,710 |
| 2022-10-12 | $26.86 | $26.86 | $26.28 | $26.41 | $26.41 | 302,307 |
| 2022-10-11 | $26.94 | $27.17 | $26.34 | $26.93 | $26.93 | 558,484 |
| 2022-10-10 | $27.54 | $27.70 | $27.00 | $27.05 | $27.05 | 119,282 |
| 2022-10-07 | $28.02 | $28.03 | $27.32 | $27.45 | $27.45 | 226,585 |
| 2022-10-06 | $29.36 | $29.36 | $28.25 | $28.33 | $28.33 | 118,028 |
| 2022-10-05 | $29.71 | $29.71 | $29.01 | $29.39 | $29.39 | 131,131 |
| 2022-10-04 | $29.54 | $30.20 | $29.54 | $30.02 | $30.02 | 181,358 |
| 2022-10-03 | $28.91 | $29.30 | $28.62 | $29.14 | $29.14 | 190,483 |
| 2022-09-30 | $28.51 | $28.95 | $28.51 | $28.63 | $28.63 | 118,503 |
| 2022-09-29 | $29.06 | $29.07 | $28.25 | $28.45 | $28.45 | 183,157 |
| 2022-09-28 | $29.12 | $29.54 | $28.94 | $29.44 | $29.44 | 400,952 |
| 2022-09-27 | $29.54 | $29.82 | $28.93 | $29.02 | $29.02 | 1,101,830 |
| 2022-09-26 | $29.87 | $30.00 | $28.96 | $29.25 | $29.25 | 199,459 |
| 2022-09-23 | $30.41 | $30.41 | $29.74 | $30.03 | $30.03 | 170,234 |
| 2022-09-22 | $31.32 | $31.32 | $30.78 | $30.81 | $30.81 | 191,953 |
| 2022-09-21 | $32.02 | $32.31 | $31.51 | $31.52 | $31.38 | 97,601 |
| 2022-09-20 | $32.53 | $32.53 | $31.79 | $31.96 | $31.82 | 85,709 |
| 2022-09-19 | $32.55 | $32.88 | $32.37 | $32.84 | $32.69 | 136,636 |
| 2022-09-16 | $32.51 | $32.83 | $32.51 | $32.81 | $32.66 | 75,103 |
| 2022-09-15 | $33.50 | $33.56 | $32.82 | $32.85 | $32.85 | 108,476 |
| 2022-09-14 | $33.61 | $33.61 | $33.20 | $33.42 | $33.42 | 97,136 |
| 2022-09-13 | $34.40 | $34.43 | $33.53 | $33.59 | $33.59 | 61,835 |
| 2022-09-12 | $34.66 | $35.06 | $34.66 | $35.03 | $35.03 | 71,975 |
| 2022-09-09 | $34.24 | $34.59 | $34.08 | $34.45 | $34.45 | 90,337 |
| 2022-09-08 | $33.63 | $33.99 | $33.53 | $33.94 | $33.94 | 82,148 |
| 2022-09-07 | $33.15 | $33.88 | $33.15 | $33.84 | $33.84 | 63,127 |
| 2022-09-06 | $33.31 | $33.49 | $33.00 | $33.17 | $33.17 | 94,716 |
| 2022-09-02 | $34.25 | $34.26 | $33.14 | $33.20 | $33.20 | 154,104 |
| 2022-09-01 | $33.84 | $34.00 | $33.44 | $33.99 | $33.99 | 77,130 |
| 2022-08-31 | $34.21 | $34.47 | $33.98 | $34.04 | $34.04 | 64,540 |
| 2022-08-30 | $34.67 | $34.70 | $33.95 | $34.06 | $34.06 | 74,368 |
| 2022-08-29 | $34.72 | $34.90 | $34.53 | $34.60 | $34.60 | 72,753 |
| 2022-08-26 | $35.87 | $35.87 | $34.94 | $34.97 | $34.97 | 85,996 |
| 2022-08-25 | $35.44 | $35.87 | $35.19 | $35.87 | $35.87 | 60,135 |
| 2022-08-24 | $35.01 | $35.47 | $34.95 | $35.23 | $35.23 | 81,572 |
| 2022-08-23 | $35.49 | $35.50 | $34.89 | $35.06 | $35.06 | 131,930 |
| 2022-08-22 | $36.13 | $36.17 | $35.55 | $35.59 | $35.59 | 131,930 |
| 2022-08-19 | $36.60 | $36.72 | $36.35 | $36.49 | $36.49 | 105,243 |
| 2022-08-18 | $37.00 | $37.03 | $36.53 | $36.79 | $36.79 | 101,879 |
| 2022-08-17 | $37.06 | $37.20 | $36.84 | $36.97 | $36.97 | 66,800 |
| 2022-08-16 | $37.31 | $37.53 | $37.18 | $37.38 | $37.38 | 89,794 |
| 2022-08-15 | $37.06 | $37.56 | $37.03 | $37.50 | $37.50 | 171,455 |
| 2022-08-12 | $36.72 | $37.11 | $36.63 | $37.10 | $37.10 | 69,862 |
| 2022-08-11 | $37.06 | $37.14 | $36.51 | $36.60 | $36.60 | 118,884 |
| 2022-08-10 | $36.90 | $36.94 | $36.68 | $36.89 | $36.89 | 40,562 |
| 2022-08-09 | $36.43 | $36.51 | $36.29 | $36.44 | $36.44 | 152,407 |
| 2022-08-08 | $36.42 | $36.75 | $36.35 | $36.46 | $36.46 | 141,237 |
| 2022-08-05 | $35.95 | $36.25 | $35.78 | $36.21 | $36.21 | 59,214 |
| 2022-08-04 | $36.41 | $36.43 | $36.17 | $36.31 | $36.31 | 61,090 |
| 2022-08-03 | $36.13 | $36.46 | $36.11 | $36.30 | $36.30 | 77,010 |
| 2022-08-02 | $36.05 | $36.46 | $35.98 | $36.03 | $36.03 | 105,932 |
| 2022-08-01 | $36.35 | $36.42 | $36.05 | $36.25 | $36.25 | 116,822 |
| 2022-07-29 | $36.55 | $36.67 | $36.26 | $36.57 | $36.57 | 89,187 |
| 2022-07-28 | $35.30 | $36.48 | $35.30 | $36.44 | $36.44 | 96,341 |
| 2022-07-27 | $35.02 | $35.21 | $34.73 | $35.11 | $35.11 | 96,346 |
| 2022-07-26 | $34.85 | $35.05 | $34.73 | $34.82 | $34.82 | 63,353 |
| 2022-07-25 | $34.98 | $35.05 | $34.74 | $34.86 | $34.86 | 91,869 |
| 2022-07-22 | $35.04 | $35.29 | $34.66 | $34.91 | $34.91 | 88,998 |
| 2022-07-21 | $34.40 | $34.84 | $34.22 | $34.79 | $34.79 | 106,265 |
| 2022-07-20 | $34.64 | $34.88 | $34.32 | $34.39 | $34.39 | 121,958 |
| 2022-07-19 | $34.13 | $34.65 | $34.10 | $34.64 | $34.64 | 214,532 |
| 2022-07-18 | $34.31 | $34.31 | $33.72 | $33.79 | $33.79 | 108,690 |
| 2022-07-15 | $34.03 | $34.31 | $33.88 | $34.07 | $34.07 | 198,290 |
| 2022-07-14 | $33.73 | $33.93 | $33.57 | $33.71 | $33.71 | 100,566 |
| 2022-07-13 | $33.72 | $34.35 | $33.63 | $34.11 | $34.11 | 349,077 |
| 2022-07-12 | $34.28 | $34.45 | $33.88 | $34.11 | $34.11 | 1,513,066 |
| 2022-07-11 | $34.35 | $34.43 | $33.93 | $34.26 | $34.26 | 134,779 |
| 2022-07-08 | $34.69 | $34.92 | $34.44 | $34.54 | $34.54 | 106,410 |
| 2022-07-07 | $34.92 | $35.14 | $34.77 | $34.91 | $34.91 | 110,869 |
| 2022-07-06 | $34.85 | $35.08 | $34.74 | $34.77 | $34.77 | 68,725 |
| 2022-07-05 | $34.71 | $34.82 | $34.07 | $34.82 | $34.82 | 118,501 |
| 2022-07-01 | $34.35 | $35.15 | $34.35 | $35.11 | $35.11 | 61,055 |
| 2022-06-30 | $34.02 | $34.69 | $33.98 | $34.44 | $34.44 | 98,684 |
| 2022-06-29 | $34.86 | $34.86 | $33.63 | $34.22 | $34.22 | 186,164 |
| 2022-06-28 | $35.75 | $35.81 | $34.74 | $34.82 | $34.82 | 92,127 |
| 2022-06-27 | $35.82 | $35.98 | $35.56 | $35.63 | $35.63 | 118,600 |
| 2022-06-24 | $35.68 | $35.86 | $35.49 | $35.82 | $35.82 | 214,194 |
| 2022-06-23 | $34.52 | $35.22 | $34.50 | $35.21 | $35.21 | 122,952 |
| 2022-06-22 | $33.64 | $34.98 | $33.64 | $34.58 | $34.37 | 187,477 |
| 2022-06-21 | $33.74 | $34.09 | $33.57 | $33.96 | $33.75 | 145,862 |
| 2022-06-17 | $32.83 | $33.43 | $32.82 | $33.24 | $33.04 | 134,070 |
| 2022-06-16 | $33.01 | $33.05 | $32.50 | $32.66 | $32.46 | 229,833 |
| 2022-06-15 | $33.07 | $33.95 | $33.03 | $33.63 | $33.43 | 192,474 |
| 2022-06-14 | $33.52 | $33.52 | $32.60 | $32.82 | $32.62 | 213,291 |
| 2022-06-13 | $34.38 | $34.43 | $33.37 | $33.45 | $33.25 | 277,787 |
| 2022-06-10 | $35.62 | $35.62 | $35.02 | $35.12 | $34.91 | 183,093 |
| 2022-06-09 | $36.56 | $36.93 | $36.05 | $36.05 | $35.83 | 120,342 |
| 2022-06-08 | $37.10 | $37.34 | $36.73 | $36.80 | $36.58 | 126,423 |
| 2022-06-07 | $36.66 | $37.14 | $36.36 | $37.10 | $36.88 | 73,825 |
| 2022-06-06 | $37.05 | $37.17 | $36.75 | $36.89 | $36.67 | 138,777 |
| 2022-06-03 | $36.82 | $37.05 | $36.61 | $36.70 | $36.48 | 79,510 |
| 2022-06-02 | $36.35 | $37.11 | $35.79 | $37.08 | $36.86 | 78,281 |
| 2022-06-01 | $37.19 | $37.19 | $36.39 | $36.62 | $36.40 | 90,833 |
| 2022-05-31 | $37.41 | $37.46 | $36.93 | $36.98 | $36.76 | 108,000 |
| 2022-05-27 | $36.75 | $37.57 | $36.74 | $37.57 | $37.34 | 123,428 |
| 2022-05-26 | $36.77 | $37.14 | $36.52 | $36.58 | $36.36 | 140,156 |
| 2022-05-25 | $36.25 | $36.72 | $36.11 | $36.62 | $36.40 | 209,666 |
| 2022-05-24 | $35.86 | $36.44 | $35.44 | $36.34 | $36.12 | 244,108 |
| 2022-05-23 | $35.71 | $36.12 | $35.35 | $36.05 | $35.83 | 109,306 |
| 2022-05-20 | $35.09 | $35.46 | $34.89 | $35.40 | $35.19 | 111,868 |
| 2022-05-19 | $34.45 | $35.16 | $34.45 | $34.79 | $34.58 | 188,008 |
| 2022-05-18 | $35.14 | $35.21 | $34.48 | $34.58 | $34.37 | 103,420 |
| 2022-05-17 | $35.38 | $35.39 | $35.01 | $35.35 | $35.14 | 214,181 |
| 2022-05-16 | $35.12 | $35.30 | $34.88 | $34.91 | $34.70 | 101,031 |
| 2022-05-13 | $34.33 | $35.23 | $34.33 | $35.19 | $34.98 | 149,668 |
| 2022-05-12 | $33.74 | $34.23 | $33.62 | $34.08 | $33.87 | 310,001 |
| 2022-05-11 | $34.13 | $34.72 | $33.92 | $33.96 | $33.75 | 539,030 |
| 2022-05-10 | $34.99 | $35.22 | $33.56 | $33.98 | $33.77 | 264,457 |
| 2022-05-09 | $36.15 | $36.15 | $34.55 | $34.63 | $34.42 | 196,017 |
| 2022-05-06 | $36.61 | $36.67 | $36.17 | $36.57 | $36.35 | 147,647 |
| 2022-05-05 | $37.74 | $37.84 | $36.72 | $37.00 | $36.78 | 129,722 |
| 2022-05-04 | $37.31 | $38.04 | $36.95 | $37.95 | $37.72 | 129,415 |
| 2022-05-03 | $36.85 | $37.54 | $36.84 | $37.35 | $37.12 | 109,843 |
| 2022-05-02 | $37.34 | $37.57 | $36.12 | $36.76 | $36.54 | 256,851 |
| 2022-04-29 | $38.72 | $38.78 | $37.37 | $37.37 | $37.14 | 126,655 |
| 2022-04-28 | $38.14 | $38.78 | $37.84 | $38.64 | $38.41 | 345,141 |
| 2022-04-27 | $38.16 | $38.43 | $37.88 | $37.89 | $37.66 | 219,692 |
| 2022-04-26 | $38.81 | $38.96 | $38.05 | $38.09 | $37.86 | 132,191 |
| 2022-04-25 | $38.82 | $39.01 | $38.40 | $38.92 | $38.68 | 121,111 |
| 2022-04-22 | $39.48 | $39.48 | $38.98 | $39.03 | $38.79 | 62,707 |
| 2022-04-21 | $40.30 | $40.31 | $39.52 | $39.56 | $39.32 | 88,205 |
| 2022-04-20 | $39.87 | $40.26 | $39.67 | $40.17 | $39.93 | 99,995 |
| 2022-04-19 | $38.89 | $39.82 | $38.89 | $39.73 | $39.49 | 138,429 |
| 2022-04-18 | $39.08 | $39.20 | $38.75 | $38.90 | $38.67 | 201,885 |
| 2022-04-14 | $39.52 | $39.59 | $39.17 | $39.20 | $38.96 | 77,338 |
| 2022-04-13 | $39.21 | $39.57 | $39.19 | $39.50 | $39.26 | 118,428 |
| 2022-04-12 | $39.63 | $39.64 | $39.07 | $39.16 | $38.92 | 953,864 |
| 2022-04-11 | $39.80 | $40.01 | $39.45 | $39.57 | $39.33 | 135,716 |
| 2022-04-08 | $39.90 | $40.11 | $39.72 | $39.93 | $39.69 | 89,536 |
| 2022-04-07 | $40.31 | $40.33 | $39.88 | $39.96 | $39.72 | 119,741 |
| 2022-04-06 | $39.94 | $40.51 | $39.79 | $40.41 | $40.17 | 115,859 |
| 2022-04-05 | $40.15 | $40.63 | $40.10 | $40.25 | $40.01 | 114,907 |
| 2022-04-04 | $40.03 | $40.17 | $39.86 | $40.16 | $39.92 | 181,466 |
| 2022-04-01 | $39.44 | $40.00 | $39.19 | $39.99 | $39.75 | 199,125 |
| 2022-03-31 | $39.38 | $39.61 | $39.04 | $39.04 | $38.80 | 149,531 |
| 2022-03-30 | $39.53 | $39.60 | $39.27 | $39.46 | $39.22 | 151,813 |
| 2022-03-29 | $38.93 | $39.58 | $38.92 | $39.56 | $39.32 | 168,002 |
| 2022-03-28 | $38.00 | $38.55 | $38.00 | $38.55 | $38.32 | 110,417 |
| 2022-03-25 | $37.85 | $38.00 | $37.61 | $37.96 | $37.73 | 214,427 |
| 2022-03-24 | $37.49 | $37.88 | $37.25 | $37.88 | $37.65 | 175,141 |
| 2022-03-23 | $37.75 | $37.93 | $37.25 | $37.51 | $37.28 | 120,711 |
| 2022-03-22 | $37.71 | $37.95 | $37.56 | $37.83 | $37.60 | 130,498 |
| 2022-03-21 | $37.87 | $38.05 | $37.37 | $37.61 | $37.38 | 112,521 |
| 2022-03-18 | $37.70 | $38.24 | $37.70 | $37.99 | $37.76 | 212,344 |
| 2022-03-17 | $36.96 | $37.63 | $36.96 | $37.63 | $37.40 | 88,552 |
| 2022-03-16 | $36.80 | $37.20 | $36.38 | $37.15 | $36.93 | 313,517 |
| 2022-03-15 | $36.01 | $36.26 | $35.78 | $36.25 | $36.03 | 118,185 |
| 2022-03-14 | $36.25 | $36.28 | $35.48 | $35.68 | $35.46 | 167,235 |
| 2022-03-11 | $37.09 | $37.32 | $36.28 | $36.31 | $36.09 | 91,577 |
| 2022-03-10 | $36.69 | $37.02 | $36.24 | $36.94 | $36.72 | 308,612 |
| 2022-03-09 | $36.84 | $37.43 | $36.84 | $37.05 | $36.83 | 86,444 |
| 2022-03-08 | $36.64 | $37.00 | $36.23 | $36.31 | $36.09 | 187,660 |
| 2022-03-07 | $37.42 | $37.42 | $36.62 | $36.69 | $36.47 | 284,092 |
| 2022-03-04 | $37.12 | $37.55 | $37.12 | $37.50 | $37.27 | 184,175 |
| 2022-03-03 | $37.33 | $37.53 | $36.95 | $37.41 | $37.18 | 110,440 |
| 2022-03-02 | $36.66 | $37.21 | $36.66 | $37.15 | $36.93 | 210,103 |
| 2022-03-01 | $36.38 | $36.83 | $36.32 | $36.54 | $36.32 | 113,362 |
| 2022-02-28 | $36.48 | $36.83 | $36.11 | $36.47 | $36.25 | 123,288 |
| 2022-02-25 | $36.35 | $36.92 | $35.90 | $36.88 | $36.66 | 122,905 |
| 2022-02-24 | $34.46 | $36.22 | $34.35 | $36.17 | $35.95 | 229,098 |
| 2022-02-23 | $35.74 | $35.91 | $35.07 | $35.08 | $34.87 | 160,407 |
| 2022-02-22 | $35.48 | $35.82 | $35.38 | $35.49 | $35.28 | 189,270 |
| 2022-02-18 | $35.71 | $35.99 | $35.48 | $35.58 | $35.37 | 131,195 |
| 2022-02-17 | $35.91 | $36.26 | $35.80 | $35.84 | $35.62 | 105,602 |
| 2022-02-16 | $36.01 | $36.25 | $35.82 | $36.09 | $35.87 | 157,936 |
| 2022-02-15 | $36.11 | $36.35 | $35.96 | $36.14 | $35.92 | 203,225 |
| 2022-02-14 | $36.01 | $36.10 | $35.50 | $35.75 | $35.53 | 157,708 |
| 2022-02-11 | $36.96 | $37.07 | $35.91 | $36.08 | $35.86 | 101,189 |
| 2022-02-10 | $37.31 | $37.77 | $36.76 | $36.91 | $36.69 | 129,634 |
| 2022-02-09 | $37.14 | $37.93 | $37.14 | $37.86 | $37.63 | 977,282 |
| 2022-02-08 | $36.80 | $36.99 | $36.67 | $36.74 | $36.52 | 130,973 |
| 2022-02-07 | $36.95 | $37.11 | $36.81 | $36.83 | $36.61 | 93,810 |
| 2022-02-04 | $37.08 | $37.37 | $36.75 | $37.01 | $36.79 | 103,981 |
| 2022-02-03 | $37.49 | $37.62 | $37.30 | $37.34 | $37.11 | 113,286 |
| 2022-02-02 | $37.85 | $37.95 | $37.73 | $37.79 | $37.56 | 111,872 |
| 2022-02-01 | $37.76 | $37.85 | $37.37 | $37.71 | $37.48 | 166,894 |
| 2022-01-31 | $36.85 | $37.78 | $36.82 | $37.77 | $37.54 | 114,491 |
| 2022-01-28 | $35.76 | $36.82 | $35.35 | $36.77 | $36.55 | 169,624 |
| 2022-01-27 | $36.57 | $36.59 | $35.42 | $35.55 | $35.34 | 238,236 |
| 2022-01-26 | $37.47 | $37.68 | $36.19 | $36.38 | $36.16 | 245,437 |
| 2022-01-25 | $37.14 | $37.47 | $36.80 | $37.16 | $36.94 | 251,498 |
| 2022-01-24 | $36.78 | $37.57 | $36.15 | $37.53 | $37.30 | 467,658 |
| 2022-01-21 | $37.60 | $37.85 | $37.18 | $37.28 | $37.05 | 225,105 |
| 2022-01-20 | $38.00 | $38.38 | $37.51 | $37.51 | $37.28 | 165,919 |
| 2022-01-19 | $38.14 | $38.38 | $37.73 | $37.75 | $37.52 | 247,494 |
| 2022-01-18 | $38.09 | $38.18 | $37.80 | $38.00 | $37.77 | 267,675 |
| 2022-01-14 | $38.68 | $38.68 | $37.92 | $38.39 | $38.16 | 147,638 |
| 2022-01-13 | $39.53 | $39.53 | $38.75 | $38.86 | $38.63 | 106,498 |
| 2022-01-12 | $39.41 | $39.69 | $39.33 | $39.37 | $39.13 | 190,673 |
| 2022-01-11 | $39.33 | $39.35 | $38.95 | $39.32 | $39.08 | 1,036,002 |
| 2022-01-10 | $39.58 | $39.58 | $38.83 | $39.44 | $39.20 | 169,580 |
| 2022-01-07 | $39.78 | $40.19 | $39.50 | $39.95 | $39.71 | 474,739 |
| 2022-01-06 | $39.89 | $39.96 | $39.21 | $39.81 | $39.57 | 181,428 |
| 2022-01-05 | $41.59 | $41.59 | $39.96 | $40.03 | $39.79 | 247,174 |
| 2022-01-04 | $42.88 | $42.90 | $41.85 | $41.90 | $41.65 | 214,557 |
| 2022-01-03 | $43.36 | $43.36 | $42.34 | $42.85 | $42.59 | 207,036 |
| 2021-12-31 | $43.22 | $43.50 | $43.20 | $43.28 | $43.02 | 114,857 |
| 2021-12-30 | $42.87 | $43.30 | $42.87 | $43.20 | $42.94 | 89,438 |
| 2021-12-29 | $42.77 | $42.85 | $42.59 | $42.81 | $42.55 | 124,559 |
| 2021-12-28 | $42.53 | $42.86 | $42.50 | $42.76 | $42.50 | 147,704 |
| 2021-12-27 | $42.00 | $42.56 | $41.98 | $42.56 | $42.30 | 96,586 |
| 2021-12-23 | $42.02 | $42.04 | $41.74 | $41.90 | $41.65 | 121,006 |
| 2021-12-22 | $41.75 | $42.10 | $41.64 | $42.09 | $41.72 | 92,107 |
| 2021-12-21 | $41.66 | $41.82 | $41.52 | $41.71 | $41.35 | 82,481 |
| 2021-12-20 | $41.30 | $41.52 | $41.02 | $41.48 | $41.12 | 233,225 |
| 2021-12-17 | $41.40 | $42.01 | $41.40 | $41.72 | $41.36 | 87,846 |
| 2021-12-16 | $41.43 | $41.82 | $41.41 | $41.63 | $41.27 | 96,813 |
| 2021-12-15 | $41.16 | $41.33 | $40.87 | $41.33 | $40.97 | 139,259 |
| 2021-12-14 | $41.38 | $41.42 | $40.79 | $41.07 | $40.71 | 105,385 |
| 2021-12-13 | $41.07 | $41.68 | $41.07 | $41.53 | $41.17 | 220,915 |
| 2021-12-10 | $40.97 | $41.10 | $40.91 | $41.04 | $40.68 | 77,773 |
| 2021-12-09 | $41.29 | $41.32 | $40.86 | $40.90 | $40.54 | 75,487 |
| 2021-12-08 | $41.33 | $41.43 | $41.13 | $41.36 | $41.00 | 69,281 |
| 2021-12-07 | $40.70 | $41.33 | $40.70 | $41.25 | $40.89 | 123,609 |
| 2021-12-06 | $40.25 | $40.63 | $40.19 | $40.45 | $40.10 | 128,528 |
| 2021-12-03 | $40.53 | $40.60 | $39.76 | $40.11 | $39.76 | 169,406 |
| 2021-12-02 | $39.93 | $40.66 | $39.91 | $40.50 | $40.15 | 140,404 |
| 2021-12-01 | $40.73 | $40.92 | $39.77 | $39.83 | $39.48 | 139,429 |
| 2021-11-30 | $40.81 | $41.18 | $40.41 | $40.43 | $40.08 | 134,434 |
| 2021-11-29 | $40.68 | $41.24 | $40.50 | $41.05 | $40.69 | 125,898 |
| 2021-11-26 | $40.66 | $40.97 | $40.46 | $40.55 | $40.20 | 76,633 |
| 2021-11-24 | $40.54 | $41.08 | $40.43 | $41.02 | $40.66 | 83,265 |
| 2021-11-23 | $40.45 | $40.66 | $40.37 | $40.66 | $40.31 | 148,374 |
| 2021-11-22 | $40.71 | $40.77 | $40.41 | $40.47 | $40.12 | 149,694 |
| 2021-11-19 | $40.70 | $40.93 | $40.59 | $40.60 | $40.25 | 115,821 |
| 2021-11-18 | $40.94 | $40.98 | $40.57 | $40.80 | $40.45 | 197,006 |
| 2021-11-17 | $40.94 | $41.05 | $40.67 | $40.94 | $40.58 | 2,367,966 |
| 2021-11-16 | $41.21 | $41.28 | $40.89 | $40.90 | $40.54 | 83,489 |
| 2021-11-15 | $40.97 | $41.14 | $40.79 | $41.11 | $40.75 | 133,196 |
| 2021-11-12 | $40.72 | $40.80 | $40.59 | $40.74 | $40.39 | 58,197 |
| 2021-11-11 | $40.54 | $40.56 | $40.29 | $40.49 | $40.14 | 116,565 |
| 2021-11-10 | $40.80 | $41.06 | $40.40 | $40.45 | $40.10 | 83,825 |
| 2021-11-09 | $40.66 | $41.07 | $40.66 | $40.88 | $40.52 | 91,859 |
| 2021-11-08 | $40.66 | $40.66 | $40.24 | $40.59 | $40.24 | 97,335 |
| 2021-11-05 | $40.94 | $40.94 | $40.44 | $40.54 | $40.19 | 83,707 |
| 2021-11-04 | $41.16 | $41.16 | $40.59 | $40.71 | $40.36 | 173,290 |
| 2021-11-03 | $41.04 | $41.33 | $40.87 | $41.22 | $40.86 | 104,931 |
| 2021-11-02 | $40.97 | $41.16 | $40.61 | $41.04 | $40.68 | 142,764 |
| 2021-11-01 | $40.70 | $41.08 | $40.45 | $40.97 | $40.61 | 144,385 |
| 2021-10-29 | $40.94 | $41.00 | $40.41 | $40.63 | $40.28 | 125,239 |
| 2021-10-28 | $40.70 | $41.11 | $40.64 | $41.08 | $40.72 | 112,584 |
| 2021-10-27 | $41.09 | $41.29 | $40.57 | $40.57 | $40.22 | 105,428 |
| 2021-10-26 | $40.93 | $41.05 | $40.85 | $40.88 | $40.52 | 384,318 |
| 2021-10-25 | $40.81 | $40.84 | $40.49 | $40.76 | $40.41 | 108,902 |
| 2021-10-22 | $40.64 | $40.93 | $40.62 | $40.78 | $40.43 | 107,640 |
| 2021-10-21 | $40.15 | $40.67 | $39.99 | $40.67 | $40.32 | 166,445 |
| 2021-10-20 | $39.68 | $40.17 | $39.68 | $40.17 | $39.82 | 350,521 |
| 2021-10-19 | $39.22 | $39.66 | $39.22 | $39.56 | $39.22 | 106,888 |
| 2021-10-18 | $39.02 | $39.22 | $38.93 | $38.96 | $38.62 | 125,364 |
| 2021-10-15 | $39.33 | $39.49 | $39.03 | $39.22 | $38.88 | 125,240 |
| 2021-10-14 | $38.93 | $39.22 | $38.92 | $39.12 | $38.78 | 120,669 |
| 2021-10-13 | $38.44 | $38.79 | $38.23 | $38.73 | $38.39 | 138,760 |
| 2021-10-12 | $38.31 | $38.62 | $38.24 | $38.53 | $38.20 | 148,770 |
| 2021-10-11 | $38.37 | $38.47 | $38.16 | $38.19 | $37.86 | 134,592 |
| 2021-10-08 | $39.07 | $39.07 | $38.42 | $38.42 | $38.09 | 68,610 |
| 2021-10-07 | $39.08 | $39.48 | $39.06 | $39.06 | $38.72 | 74,103 |
| 2021-10-06 | $38.25 | $38.88 | $38.13 | $38.82 | $38.48 | 227,530 |
| 2021-10-05 | $38.99 | $38.99 | $38.47 | $38.65 | $38.31 | 135,928 |
| 2021-10-04 | $39.05 | $39.13 | $38.72 | $39.00 | $38.66 | 80,966 |
| 2021-10-01 | $39.02 | $39.37 | $38.71 | $39.13 | $38.79 | 122,923 |
| 2021-09-30 | $39.46 | $39.56 | $38.91 | $38.92 | $38.58 | 105,963 |
| 2021-09-29 | $39.33 | $39.56 | $39.31 | $39.37 | $39.03 | 103,343 |
| 2021-09-28 | $39.36 | $39.38 | $38.83 | $39.19 | $38.85 | 209,635 |
| 2021-09-27 | $40.51 | $40.51 | $39.69 | $39.71 | $39.36 | 185,081 |
| 2021-09-24 | $41.15 | $41.15 | $40.47 | $40.58 | $40.23 | 102,142 |
| 2021-09-23 | $41.87 | $41.89 | $41.01 | $41.32 | $40.96 | 93,482 |
| 2021-09-22 | $41.54 | $42.07 | $41.45 | $41.83 | $41.34 | 88,448 |
| 2021-09-21 | $41.41 | $41.74 | $41.36 | $41.42 | $40.94 | 122,587 |
| 2021-09-20 | $41.34 | $41.50 | $40.78 | $41.18 | $40.70 | 147,849 |
| 2021-09-17 | $41.75 | $41.84 | $41.43 | $41.73 | $41.25 | 90,423 |
| 2021-09-16 | $41.44 | $41.71 | $41.19 | $41.66 | $41.18 | 155,580 |
| 2021-09-15 | $41.56 | $41.67 | $41.29 | $41.58 | $41.10 | 96,297 |
| 2021-09-14 | $41.67 | $41.80 | $41.40 | $41.46 | $40.98 | 106,732 |
| 2021-09-13 | $41.79 | $41.79 | $41.35 | $41.55 | $41.07 | 84,995 |
| 2021-09-10 | $42.18 | $42.18 | $41.41 | $41.48 | $41.00 | 360,199 |
| 2021-09-09 | $42.73 | $42.80 | $42.10 | $42.16 | $41.67 | 85,695 |
| 2021-09-08 | $42.87 | $43.05 | $42.73 | $42.98 | $42.48 | 200,343 |
| 2021-09-07 | $43.05 | $43.17 | $42.52 | $42.92 | $42.42 | 125,048 |
| 2021-09-03 | $42.94 | $43.24 | $42.57 | $43.20 | $42.70 | 134,339 |
| 2021-09-02 | $42.91 | $43.10 | $42.54 | $43.05 | $42.55 | 89,772 |
| 2021-09-01 | $42.04 | $42.83 | $42.02 | $42.75 | $42.25 | 130,970 |
| 2021-08-31 | $41.60 | $41.99 | $41.50 | $41.96 | $41.47 | 102,184 |
| 2021-08-30 | $41.09 | $41.73 | $41.02 | $41.68 | $41.20 | 92,649 |
| 2021-08-27 | $41.03 | $41.15 | $40.85 | $41.09 | $40.61 | 65,399 |
| 2021-08-26 | $40.96 | $41.12 | $40.87 | $41.03 | $40.55 | 135,451 |
| 2021-08-25 | $41.13 | $41.13 | $40.82 | $41.01 | $40.53 | 106,858 |
| 2021-08-24 | $41.57 | $41.57 | $41.12 | $41.21 | $40.73 | 258,912 |
| 2021-08-23 | $41.42 | $41.54 | $41.36 | $41.44 | $40.96 | 129,942 |
| 2021-08-20 | $41.17 | $41.49 | $41.00 | $41.36 | $40.88 | 90,704 |
| 2021-08-19 | $40.60 | $41.24 | $40.54 | $41.12 | $40.64 | 142,538 |
| 2021-08-18 | $41.23 | $41.23 | $40.72 | $40.72 | $40.25 | 105,441 |
| 2021-08-17 | $40.95 | $41.18 | $40.78 | $41.13 | $40.65 | 96,797 |
| 2021-08-16 | $40.94 | $41.17 | $40.94 | $41.10 | $40.62 | 74,701 |
| 2021-08-13 | $40.99 | $41.10 | $40.87 | $41.07 | $40.59 | 130,823 |
| 2021-08-12 | $40.78 | $41.06 | $40.65 | $41.00 | $40.52 | 72,880 |
| 2021-08-11 | $40.55 | $40.82 | $40.55 | $40.77 | $40.29 | 96,523 |
| 2021-08-10 | $41.03 | $41.09 | $40.50 | $40.53 | $40.06 | 115,640 |
| 2021-08-09 | $41.07 | $41.07 | $40.90 | $40.95 | $40.47 | 67,656 |
| 2021-08-06 | $40.94 | $41.14 | $40.87 | $41.04 | $40.56 | 76,754 |
| 2021-08-05 | $40.82 | $40.89 | $40.54 | $40.78 | $40.31 | 76,542 |
| 2021-08-04 | $40.63 | $40.86 | $40.39 | $40.67 | $40.20 | 87,395 |
| 2021-08-03 | $40.60 | $40.69 | $40.35 | $40.56 | $40.09 | 81,033 |
| 2021-08-02 | $40.52 | $40.79 | $40.45 | $40.47 | $40.00 | 81,894 |
| 2021-07-30 | $39.95 | $40.69 | $39.95 | $40.40 | $39.93 | 211,741 |
| 2021-07-29 | $40.70 | $40.84 | $39.97 | $40.00 | $39.54 | 118,071 |
| 2021-07-28 | $40.47 | $40.61 | $40.39 | $40.57 | $40.10 | 82,909 |
| 2021-07-27 | $40.07 | $40.42 | $40.06 | $40.39 | $39.92 | 137,161 |
| 2021-07-26 | $40.45 | $40.45 | $40.11 | $40.30 | $39.83 | 113,399 |
| 2021-07-23 | $40.54 | $40.64 | $40.12 | $40.55 | $40.08 | 84,623 |
| 2021-07-22 | $40.80 | $40.80 | $40.28 | $40.40 | $39.93 | 107,196 |
| 2021-07-21 | $41.20 | $41.20 | $40.81 | $40.81 | $40.34 | 116,803 |
| 2021-07-20 | $40.84 | $41.15 | $40.81 | $41.02 | $40.54 | 320,820 |
| 2021-07-19 | $40.65 | $40.93 | $40.41 | $40.73 | $40.26 | 164,971 |
| 2021-07-16 | $41.32 | $41.39 | $41.02 | $41.05 | $40.57 | 102,901 |
| 2021-07-15 | $41.04 | $41.27 | $40.92 | $41.15 | $40.67 | 147,265 |
| 2021-07-14 | $41.00 | $41.19 | $40.88 | $41.12 | $40.64 | 222,343 |
| 2021-07-13 | $41.24 | $41.45 | $40.92 | $40.95 | $40.47 | 546,682 |
| 2021-07-12 | $40.95 | $41.32 | $40.84 | $41.29 | $40.81 | 7,720,759 |
| 2021-07-09 | $40.74 | $41.03 | $40.67 | $41.02 | $40.54 | 55,842 |
| 2021-07-08 | $40.70 | $40.92 | $40.60 | $40.73 | $40.26 | 68,395 |
| 2021-07-07 | $40.94 | $41.05 | $40.70 | $40.94 | $40.46 | 96,205 |
| 2021-07-06 | $40.31 | $40.81 | $40.31 | $40.79 | $40.32 | 66,657 |
| 2021-07-02 | $40.31 | $40.44 | $40.18 | $40.44 | $39.97 | 67,023 |
| 2021-07-01 | $40.27 | $40.45 | $40.16 | $40.19 | $39.72 | 92,558 |
| 2021-06-30 | $40.47 | $40.64 | $40.28 | $40.34 | $39.87 | 225,738 |
| 2021-06-29 | $40.61 | $40.71 | $40.48 | $40.62 | $40.15 | 86,476 |
| 2021-06-28 | $40.44 | $40.62 | $40.36 | $40.62 | $40.15 | 85,980 |
| 2021-06-25 | $40.18 | $40.45 | $40.11 | $40.45 | $39.98 | 89,034 |
| 2021-06-24 | $40.43 | $40.45 | $39.96 | $40.07 | $39.60 | 102,845 |
| 2021-06-23 | $40.67 | $40.67 | $40.15 | $40.27 | $39.80 | 85,679 |
| 2021-06-22 | $40.72 | $40.77 | $40.47 | $40.62 | $40.15 | 155,154 |
| 2021-06-21 | $40.66 | $40.87 | $40.17 | $40.78 | $40.31 | 67,949 |
| 2021-06-18 | $40.73 | $40.94 | $40.57 | $40.67 | $40.04 | 129,850 |
| 2021-06-17 | $40.64 | $40.92 | $40.50 | $40.92 | $40.29 | 133,107 |
| 2021-06-16 | $41.13 | $41.26 | $40.66 | $40.74 | $40.11 | 96,200 |
| 2021-06-15 | $41.53 | $41.53 | $41.07 | $41.12 | $40.49 | 97,067 |
| 2021-06-14 | $41.28 | $41.53 | $41.22 | $41.53 | $40.89 | 338,931 |
| 2021-06-11 | $41.50 | $41.50 | $41.03 | $41.25 | $40.62 | 132,827 |
| 2021-06-10 | $41.18 | $41.49 | $40.87 | $41.49 | $40.85 | 71,128 |
| 2021-06-09 | $41.18 | $41.18 | $40.95 | $40.95 | $40.32 | 116,482 |
| 2021-06-08 | $40.70 | $40.96 | $40.63 | $40.93 | $40.30 | 102,478 |
| 2021-06-07 | $40.17 | $40.70 | $40.17 | $40.62 | $39.99 | 134,507 |
| 2021-06-04 | $39.80 | $39.93 | $39.73 | $39.92 | $39.31 | 71,338 |
| 2021-06-03 | $39.49 | $39.64 | $39.38 | $39.63 | $39.02 | 47,082 |
| 2021-06-02 | $39.06 | $39.64 | $39.06 | $39.64 | $39.03 | 65,690 |
| 2021-06-01 | $38.94 | $39.07 | $38.75 | $39.01 | $38.41 | 77,041 |
| 2021-05-28 | $38.63 | $38.98 | $38.63 | $38.70 | $38.10 | 90,240 |
| 2021-05-27 | $38.56 | $38.77 | $38.42 | $38.64 | $38.05 | 79,111 |
| 2021-05-26 | $38.55 | $38.87 | $38.55 | $38.62 | $38.02 | 73,742 |
| 2021-05-25 | $38.29 | $38.60 | $38.13 | $38.49 | $37.90 | 63,996 |
| 2021-05-24 | $37.97 | $38.40 | $37.97 | $38.25 | $37.66 | 52,323 |
| 2021-05-21 | $38.18 | $38.20 | $37.91 | $38.04 | $37.45 | 162,573 |
| 2021-05-20 | $37.58 | $38.25 | $37.53 | $38.08 | $37.49 | 74,822 |
| 2021-05-19 | $37.52 | $37.65 | $37.31 | $37.61 | $37.03 | 82,527 |
| 2021-05-18 | $37.62 | $37.96 | $37.36 | $37.78 | $37.20 | 97,750 |
| 2021-05-17 | $37.50 | $37.60 | $37.43 | $37.59 | $37.01 | 102,785 |
| 2021-05-14 | $37.12 | $37.63 | $37.12 | $37.52 | $36.94 | 57,273 |
| 2021-05-13 | $36.88 | $37.24 | $36.81 | $37.05 | $36.48 | 112,027 |
| 2021-05-12 | $37.39 | $37.46 | $36.85 | $36.86 | $36.29 | 148,852 |
| 2021-05-11 | $37.41 | $37.54 | $37.13 | $37.43 | $36.85 | 205,197 |
| 2021-05-10 | $37.82 | $37.93 | $37.69 | $37.70 | $37.12 | 68,326 |
| 2021-05-07 | $37.47 | $37.87 | $37.42 | $37.85 | $37.27 | 95,664 |
| 2021-05-06 | $37.35 | $37.54 | $37.20 | $37.42 | $36.84 | 81,143 |
| 2021-05-05 | $37.86 | $37.86 | $37.28 | $37.48 | $36.90 | 100,200 |
| 2021-05-04 | $38.06 | $38.16 | $37.63 | $37.80 | $37.22 | 74,868 |
| 2021-05-03 | $38.64 | $38.64 | $38.22 | $38.24 | $37.65 | 81,119 |
| 2021-04-30 | $37.94 | $38.57 | $37.94 | $38.52 | $37.92 | 106,455 |
| 2021-04-29 | $38.29 | $38.48 | $37.81 | $38.25 | $37.66 | 201,323 |
| 2021-04-28 | $38.26 | $38.34 | $38.15 | $38.17 | $37.58 | 146,920 |
| 2021-04-27 | $38.60 | $38.60 | $38.20 | $38.28 | $37.69 | 75,055 |
| 2021-04-26 | $38.39 | $38.50 | $38.29 | $38.41 | $37.82 | 109,057 |
| 2021-04-23 | $38.26 | $38.54 | $38.20 | $38.40 | $37.81 | 127,031 |
| 2021-04-22 | $38.12 | $38.41 | $37.93 | $38.10 | $37.51 | 102,876 |
| 2021-04-21 | $37.96 | $38.24 | $37.96 | $38.09 | $37.50 | 61,809 |
| 2021-04-20 | $37.49 | $38.01 | $37.49 | $37.90 | $37.32 | 247,999 |
| 2021-04-19 | $37.37 | $37.64 | $37.31 | $37.53 | $36.95 | 106,623 |
| 2021-04-16 | $37.56 | $37.56 | $37.23 | $37.33 | $36.76 | 134,117 |
| 2021-04-15 | $36.80 | $37.44 | $36.80 | $37.44 | $36.86 | 183,959 |
| 2021-04-14 | $37.01 | $37.12 | $36.64 | $36.68 | $36.12 | 77,524 |
| 2021-04-13 | $36.53 | $36.97 | $36.53 | $36.93 | $36.36 | 90,281 |
| 2021-04-12 | $36.41 | $36.60 | $36.18 | $36.59 | $36.03 | 67,647 |
| 2021-04-09 | $36.56 | $36.56 | $36.21 | $36.41 | $35.85 | 82,192 |
| 2021-04-08 | $36.69 | $36.97 | $36.51 | $36.54 | $35.98 | 73,623 |
| 2021-04-07 | $36.85 | $36.97 | $36.53 | $36.70 | $36.14 | 113,435 |
| 2021-04-06 | $36.95 | $37.04 | $36.74 | $36.94 | $36.37 | 313,055 |
| 2021-04-05 | $36.77 | $37.05 | $36.65 | $37.01 | $36.44 | 113,550 |
| 2021-04-01 | $36.29 | $36.57 | $36.19 | $36.57 | $36.01 | 93,573 |
| 2021-03-31 | $35.96 | $36.42 | $35.78 | $36.20 | $35.64 | 128,991 |
| 2021-03-30 | $36.08 | $36.11 | $35.87 | $35.94 | $35.39 | 84,612 |
| 2021-03-29 | $36.20 | $36.38 | $35.92 | $36.23 | $35.67 | 92,493 |
| 2021-03-26 | $35.48 | $36.16 | $35.29 | $36.16 | $35.60 | 122,670 |
| 2021-03-25 | $35.08 | $35.36 | $34.83 | $35.27 | $34.73 | 139,254 |
| 2021-03-24 | $35.59 | $35.59 | $35.05 | $35.15 | $34.61 | 149,145 |
| 2021-03-23 | $35.43 | $35.90 | $35.38 | $35.68 | $35.13 | 141,784 |
| 2021-03-22 | $35.06 | $35.59 | $35.06 | $35.44 | $34.89 | 296,445 |
| 2021-03-19 | $35.29 | $35.45 | $35.10 | $35.10 | $34.44 | 245,422 |
| 2021-03-18 | $35.40 | $35.40 | $34.89 | $35.13 | $34.47 | 102,501 |
| 2021-03-17 | $35.61 | $35.63 | $35.18 | $35.56 | $34.89 | 230,452 |
| 2021-03-16 | $35.59 | $35.94 | $35.53 | $35.70 | $35.03 | 219,616 |
| 2021-03-15 | $35.09 | $35.55 | $34.97 | $35.49 | $34.82 | 182,199 |
| 2021-03-12 | $34.59 | $35.07 | $34.28 | $35.07 | $34.41 | 303,042 |
| 2021-03-11 | $34.34 | $34.87 | $34.24 | $34.73 | $34.07 | 181,607 |
| 2021-03-10 | $33.89 | $34.15 | $33.82 | $33.93 | $33.29 | 284,862 |
| 2021-03-09 | $33.17 | $33.93 | $33.17 | $33.69 | $33.05 | 806,641 |
| 2021-03-08 | $33.17 | $33.40 | $32.78 | $32.86 | $32.24 | 296,808 |
| 2021-03-05 | $33.16 | $33.35 | $32.31 | $33.22 | $32.59 | 404,962 |
| 2021-03-04 | $33.23 | $33.70 | $32.70 | $32.92 | $32.30 | 402,426 |
| 2021-03-03 | $34.23 | $34.23 | $33.23 | $33.24 | $32.61 | 321,706 |
| 2021-03-02 | $34.63 | $34.70 | $34.10 | $34.23 | $33.58 | 241,322 |
| 2021-03-01 | $35.21 | $35.37 | $34.68 | $34.72 | $34.07 | 154,854 |
| 2021-02-26 | $35.27 | $35.39 | $34.96 | $34.98 | $34.32 | 169,899 |
| 2021-02-25 | $35.58 | $35.72 | $34.82 | $35.10 | $34.44 | 188,985 |
| 2021-02-24 | $35.45 | $35.57 | $35.17 | $35.41 | $34.74 | 227,582 |
| 2021-02-23 | $35.63 | $35.69 | $35.20 | $35.41 | $34.74 | 250,973 |
| 2021-02-22 | $36.00 | $36.03 | $35.54 | $35.72 | $35.05 | 280,716 |
| 2021-02-19 | $36.34 | $36.48 | $36.13 | $36.14 | $35.46 | 120,109 |
| 2021-02-18 | $36.03 | $36.31 | $36.03 | $36.20 | $35.52 | 167,012 |
| 2021-02-17 | $36.13 | $36.41 | $36.13 | $36.33 | $35.64 | 118,845 |
| 2021-02-16 | $36.93 | $36.94 | $36.19 | $36.34 | $35.65 | 223,888 |
| 2021-02-12 | $36.95 | $36.97 | $36.59 | $36.85 | $36.15 | 253,697 |
| 2021-02-11 | $37.71 | $37.71 | $36.87 | $36.99 | $36.29 | 145,170 |
| 2021-02-10 | $37.45 | $37.77 | $37.35 | $37.43 | $36.72 | 162,905 |
| 2021-02-09 | $37.35 | $37.59 | $37.30 | $37.35 | $36.65 | 194,848 |
| 2021-02-08 | $37.21 | $37.29 | $36.90 | $37.12 | $36.42 | 123,627 |
| 2021-02-05 | $37.11 | $37.30 | $36.95 | $37.18 | $36.48 | 170,981 |
| 2021-02-04 | $37.13 | $37.13 | $36.85 | $36.88 | $36.18 | 235,055 |
| 2021-02-03 | $37.66 | $37.66 | $36.97 | $37.18 | $36.48 | 220,819 |
| 2021-02-02 | $37.52 | $37.67 | $37.32 | $37.50 | $36.79 | 133,030 |
| 2021-02-01 | $36.60 | $37.30 | $36.42 | $37.18 | $36.48 | 245,265 |
| 2021-01-29 | $36.10 | $36.69 | $36.03 | $36.22 | $35.54 | 205,899 |
| 2021-01-28 | $36.34 | $36.71 | $36.17 | $36.36 | $35.67 | 172,694 |
| 2021-01-27 | $36.53 | $36.96 | $36.33 | $36.42 | $35.73 | 240,295 |
| 2021-01-26 | $36.69 | $36.99 | $36.49 | $36.99 | $36.29 | 262,787 |
| 2021-01-25 | $36.16 | $36.87 | $36.16 | $36.69 | $36.00 | 200,032 |
| 2021-01-22 | $35.95 | $36.26 | $35.92 | $36.20 | $35.52 | 232,423 |
| 2021-01-21 | $36.11 | $36.11 | $35.74 | $36.08 | $35.40 | 321,413 |
| 2021-01-20 | $35.79 | $36.27 | $35.58 | $36.09 | $35.41 | 184,912 |
| 2021-01-19 | $35.71 | $35.73 | $35.42 | $35.65 | $34.98 | 329,494 |
| 2021-01-15 | $34.89 | $35.42 | $34.84 | $35.31 | $34.64 | 358,059 |
| 2021-01-14 | $34.70 | $35.04 | $34.65 | $34.89 | $34.23 | 454,217 |
| 2021-01-13 | $34.38 | $34.77 | $34.35 | $34.72 | $34.07 | 446,311 |
| 2021-01-12 | $34.62 | $34.63 | $34.13 | $34.52 | $33.87 | 2,219,147 |
| 2021-01-11 | $34.82 | $35.06 | $34.54 | $34.63 | $33.98 | 237,510 |
| 2021-01-08 | $34.82 | $35.31 | $34.82 | $34.98 | $34.32 | 360,494 |
| 2021-01-07 | $34.52 | $34.79 | $34.39 | $34.60 | $33.95 | 295,168 |
| 2021-01-06 | $35.12 | $35.12 | $34.32 | $34.39 | $33.74 | 378,564 |
| 2021-01-05 | $35.17 | $35.36 | $35.00 | $35.05 | $34.39 | 265,862 |
| 2021-01-04 | $36.09 | $36.09 | $34.91 | $35.10 | $34.44 | 215,631 |
| 2020-12-31 | $35.27 | $35.91 | $35.22 | $35.85 | $35.17 | 141,447 |
| 2020-12-30 | $35.39 | $35.57 | $35.28 | $35.37 | $34.70 | 132,417 |
| 2020-12-29 | $35.56 | $35.65 | $35.25 | $35.29 | $34.62 | 170,346 |
| 2020-12-28 | $35.28 | $35.39 | $35.17 | $35.31 | $34.64 | 161,754 |
| 2020-12-24 | $35.01 | $35.21 | $34.91 | $35.17 | $34.51 | 88,396 |
| 2020-12-23 | $35.45 | $35.54 | $35.01 | $35.05 | $34.39 | 188,537 |
| 2020-12-22 | $34.83 | $35.40 | $34.83 | $35.40 | $34.73 | 231,347 |
| 2020-12-21 | $35.11 | $35.11 | $34.60 | $34.97 | $34.31 | 174,070 |
| 2020-12-18 | $35.55 | $35.55 | $35.15 | $35.40 | $34.60 | 225,411 |
| 2020-12-17 | $34.90 | $35.52 | $34.90 | $35.47 | $34.66 | 307,700 |
| 2020-12-16 | $34.87 | $34.96 | $34.60 | $34.78 | $33.99 | 209,332 |
| 2020-12-15 | $34.53 | $34.60 | $34.29 | $34.60 | $33.81 | 309,231 |
| 2020-12-14 | $34.85 | $34.96 | $34.41 | $34.41 | $33.63 | 173,492 |
| 2020-12-11 | $34.52 | $34.62 | $34.26 | $34.62 | $33.83 | 224,427 |
| 2020-12-10 | $34.49 | $34.74 | $34.26 | $34.59 | $33.80 | 133,505 |
| 2020-12-09 | $35.16 | $35.16 | $34.41 | $34.50 | $33.72 | 359,763 |
| 2020-12-08 | $34.99 | $35.22 | $34.95 | $35.06 | $34.26 | 184,202 |
| 2020-12-07 | $35.29 | $35.62 | $35.02 | $35.19 | $34.39 | 157,781 |
| 2020-12-04 | $35.34 | $35.59 | $35.31 | $35.50 | $34.69 | 159,150 |
| 2020-12-03 | $35.18 | $35.42 | $35.14 | $35.29 | $34.49 | 144,621 |
| 2020-12-02 | $35.75 | $35.75 | $35.13 | $35.17 | $34.37 | 215,174 |
| 2020-12-01 | $35.53 | $35.83 | $35.53 | $35.82 | $35.01 | 273,974 |
| 2020-11-30 | $35.40 | $35.54 | $35.07 | $35.34 | $34.54 | 171,638 |
| 2020-11-27 | $35.24 | $35.50 | $35.23 | $35.37 | $34.57 | 70,478 |
| 2020-11-25 | $34.99 | $35.22 | $34.78 | $35.18 | $34.38 | 245,017 |
| 2020-11-24 | $35.45 | $35.45 | $34.84 | $34.90 | $34.11 | 184,121 |
| 2020-11-23 | $35.51 | $35.51 | $35.20 | $35.21 | $34.41 | 139,826 |
| 2020-11-20 | $35.69 | $35.74 | $35.40 | $35.48 | $34.67 | 124,589 |
| 2020-11-19 | $35.87 | $35.87 | $35.44 | $35.75 | $34.94 | 186,022 |
| 2020-11-18 | $35.92 | $36.25 | $35.66 | $35.66 | $34.85 | 151,635 |
| 2020-11-17 | $35.89 | $35.91 | $35.66 | $35.87 | $35.05 | 143,079 |
| 2020-11-16 | $36.39 | $36.39 | $35.78 | $35.98 | $35.16 | 404,872 |
| 2020-11-13 | $35.99 | $36.37 | $35.81 | $36.32 | $35.49 | 133,298 |
| 2020-11-12 | $36.05 | $36.12 | $35.67 | $35.77 | $34.96 | 2,117,625 |
| 2020-11-11 | $35.41 | $36.06 | $35.15 | $35.88 | $35.06 | 198,294 |
| 2020-11-10 | $35.46 | $35.46 | $34.71 | $34.97 | $34.18 | 251,303 |
| 2020-11-09 | $37.50 | $37.70 | $35.54 | $35.62 | $34.81 | 424,090 |
| 2020-11-06 | $36.31 | $36.75 | $36.31 | $36.58 | $35.75 | 136,963 |
| 2020-11-05 | $36.38 | $36.64 | $36.20 | $36.30 | $35.47 | 229,832 |
| 2020-11-04 | $35.31 | $36.36 | $35.28 | $35.92 | $35.10 | 181,465 |
| 2020-11-03 | $34.86 | $35.22 | $34.73 | $35.09 | $34.29 | 248,574 |
| 2020-11-02 | $34.47 | $34.69 | $34.14 | $34.58 | $33.79 | 293,228 |
| 2020-10-30 | $34.24 | $34.31 | $33.67 | $34.07 | $33.30 | 200,069 |
| 2020-10-29 | $34.60 | $34.71 | $34.18 | $34.44 | $33.66 | 224,493 |
| 2020-10-28 | $34.67 | $34.98 | $34.36 | $34.47 | $33.69 | 223,139 |
| 2020-10-27 | $35.55 | $35.70 | $35.27 | $35.29 | $34.49 | 95,558 |
| 2020-10-26 | $35.50 | $35.53 | $35.11 | $35.53 | $34.72 | 137,368 |
| 2020-10-23 | $35.58 | $35.64 | $35.27 | $35.62 | $34.81 | 163,098 |
| 2020-10-22 | $36.04 | $36.11 | $35.41 | $35.47 | $34.66 | 162,548 |
| 2020-10-21 | $35.99 | $36.24 | $35.94 | $36.04 | $35.22 | 239,220 |
| 2020-10-20 | $36.12 | $36.28 | $35.98 | $36.07 | $35.25 | 2,242,465 |
| 2020-10-19 | $36.32 | $36.51 | $35.85 | $35.91 | $35.09 | 173,888 |
| 2020-10-16 | $36.24 | $36.40 | $36.04 | $36.21 | $35.39 | 176,858 |
| 2020-10-15 | $35.79 | $36.29 | $35.77 | $36.13 | $35.31 | 174,668 |
| 2020-10-14 | $36.58 | $36.67 | $36.07 | $36.12 | $35.30 | 2,848,462 |
| 2020-10-13 | $36.89 | $36.91 | $36.48 | $36.54 | $35.71 | 205,896 |
| 2020-10-12 | $36.90 | $37.07 | $36.76 | $36.95 | $36.11 | 135,465 |
| 2020-10-09 | $36.82 | $36.87 | $36.60 | $36.81 | $35.97 | 190,461 |
| 2020-10-08 | $36.34 | $36.76 | $36.34 | $36.63 | $35.80 | 236,824 |
| 2020-10-07 | $36.30 | $36.36 | $36.08 | $36.22 | $35.40 | 130,773 |
| 2020-10-06 | $36.25 | $36.43 | $35.91 | $36.05 | $35.23 | 156,823 |
| 2020-10-05 | $36.05 | $36.30 | $35.57 | $36.29 | $35.47 | 177,667 |
| 2020-10-02 | $35.25 | $36.02 | $35.25 | $36.00 | $35.18 | 166,779 |
| 2020-10-01 | $35.41 | $35.71 | $35.25 | $35.71 | $34.90 | 125,821 |
| 2020-09-30 | $35.38 | $35.61 | $35.09 | $35.33 | $34.53 | 169,388 |
| 2020-09-29 | $35.18 | $35.42 | $35.15 | $35.27 | $34.47 | 95,151 |
| 2020-09-28 | $35.16 | $35.44 | $35.04 | $35.23 | $34.43 | 111,214 |
| 2020-09-25 | $34.15 | $34.94 | $34.15 | $34.92 | $34.13 | 82,168 |
| 2020-09-24 | $34.06 | $34.64 | $33.97 | $34.25 | $33.47 | 146,926 |
| 2020-09-23 | $35.03 | $35.03 | $34.10 | $34.18 | $33.40 | 130,017 |
| 2020-09-22 | $34.96 | $35.06 | $34.67 | $34.94 | $34.15 | 117,530 |
| 2020-09-21 | $34.63 | $34.85 | $34.23 | $34.64 | $33.85 | 135,713 |
| 2020-09-18 | $36.04 | $36.04 | $35.24 | $35.24 | $34.29 | 228,398 |
| 2020-09-17 | $36.51 | $36.51 | $35.61 | $35.89 | $34.93 | 210,656 |
| 2020-09-16 | $36.81 | $36.98 | $36.53 | $36.59 | $35.61 | 264,042 |
| 2020-09-15 | $36.02 | $36.54 | $36.02 | $36.37 | $35.39 | 169,443 |
| 2020-09-14 | $35.24 | $35.80 | $35.24 | $35.75 | $34.79 | 112,087 |
| 2020-09-11 | $35.19 | $35.33 | $34.80 | $35.01 | $34.07 | 422,243 |
| 2020-09-10 | $35.88 | $35.88 | $35.00 | $35.05 | $34.11 | 153,826 |
| 2020-09-09 | $35.51 | $35.85 | $35.45 | $35.61 | $34.65 | 96,200 |
| 2020-09-08 | $35.21 | $35.50 | $34.86 | $35.03 | $34.09 | 154,112 |
| 2020-09-04 | $36.28 | $36.33 | $35.15 | $35.71 | $34.75 | 197,243 |
| 2020-09-03 | $37.40 | $37.40 | $35.93 | $36.18 | $35.21 | 331,135 |
| 2020-09-02 | $36.97 | $37.42 | $36.67 | $37.38 | $36.38 | 160,480 |
| 2020-09-01 | $36.81 | $36.90 | $36.55 | $36.83 | $35.84 | 121,910 |
| 2020-08-31 | $36.90 | $36.98 | $36.80 | $36.81 | $35.82 | 129,537 |
| 2020-08-28 | $36.99 | $37.00 | $36.59 | $36.94 | $35.95 | 111,690 |
| 2020-08-27 | $36.54 | $36.94 | $36.54 | $36.85 | $35.86 | 114,351 |
| 2020-08-26 | $36.31 | $36.66 | $36.10 | $36.61 | $35.63 | 137,392 |
| 2020-08-25 | $36.11 | $36.39 | $35.92 | $36.32 | $35.34 | 204,506 |
| 2020-08-24 | $36.44 | $36.64 | $35.69 | $36.07 | $35.10 | 126,908 |
| 2020-08-21 | $36.38 | $36.54 | $36.05 | $36.29 | $35.32 | 170,471 |
| 2020-08-20 | $36.17 | $36.68 | $36.10 | $36.48 | $35.50 | 92,278 |
| 2020-08-19 | $36.97 | $36.97 | $36.14 | $36.19 | $35.22 | 213,869 |
| 2020-08-18 | $36.99 | $37.04 | $36.65 | $36.81 | $35.82 | 171,690 |
| 2020-08-17 | $36.45 | $36.85 | $36.40 | $36.77 | $35.78 | 235,071 |
| 2020-08-14 | $36.54 | $36.66 | $36.20 | $36.32 | $35.34 | 152,082 |
| 2020-08-13 | $36.64 | $36.95 | $36.40 | $36.48 | $35.50 | 184,936 |
| 2020-08-12 | $36.45 | $36.80 | $36.21 | $36.72 | $35.73 | 134,347 |
| 2020-08-11 | $37.00 | $37.13 | $35.94 | $36.05 | $35.08 | 214,975 |
| 2020-08-10 | $37.39 | $37.39 | $36.55 | $36.74 | $35.75 | 1,292,936 |
| 2020-08-07 | $37.20 | $37.44 | $37.10 | $37.27 | $36.27 | 451,676 |
| 2020-08-06 | $37.54 | $37.54 | $37.19 | $37.28 | $36.28 | 146,472 |
| 2020-08-05 | $37.91 | $37.99 | $37.44 | $37.63 | $36.62 | 257,460 |
| 2020-08-04 | $37.10 | $37.76 | $37.03 | $37.76 | $36.75 | 141,060 |
| 2020-08-03 | $37.43 | $37.43 | $36.97 | $37.10 | $36.10 | 238,271 |
| 2020-07-31 | $37.40 | $37.58 | $36.83 | $37.33 | $36.33 | 203,365 |
| 2020-07-30 | $37.70 | $37.70 | $36.95 | $37.29 | $36.29 | 157,941 |
| 2020-07-29 | $37.42 | $37.67 | $37.31 | $37.61 | $36.60 | 288,016 |
| 2020-07-28 | $36.86 | $37.21 | $36.64 | $37.04 | $36.05 | 136,357 |
| 2020-07-27 | $36.11 | $36.90 | $36.02 | $36.78 | $35.79 | 154,149 |
| 2020-07-24 | $36.26 | $36.26 | $35.99 | $36.07 | $35.10 | 183,596 |
| 2020-07-23 | $36.52 | $36.67 | $35.99 | $36.29 | $35.32 | 130,824 |
| 2020-07-22 | $36.42 | $36.47 | $36.17 | $36.42 | $35.44 | 204,897 |
| 2020-07-21 | $36.49 | $36.65 | $36.16 | $36.30 | $35.33 | 180,530 |
| 2020-07-20 | $36.18 | $36.41 | $36.01 | $36.19 | $35.22 | 281,753 |
| 2020-07-17 | $35.91 | $36.19 | $35.53 | $36.04 | $35.07 | 99,888 |
| 2020-07-16 | $35.73 | $35.87 | $35.37 | $35.56 | $34.61 | 149,088 |
| 2020-07-15 | $36.62 | $36.63 | $35.82 | $35.88 | $34.92 | 278,000 |
| 2020-07-14 | $35.52 | $35.99 | $35.22 | $35.84 | $34.88 | 85,323 |
| 2020-07-13 | $36.42 | $36.47 | $35.25 | $35.38 | $34.43 | 215,632 |
| 2020-07-10 | $36.68 | $36.94 | $36.20 | $36.37 | $35.39 | 131,426 |
| 2020-07-09 | $36.66 | $36.85 | $36.06 | $36.60 | $35.62 | 309,115 |
| 2020-07-08 | $36.64 | $36.76 | $36.31 | $36.67 | $35.69 | 146,345 |
| 2020-07-07 | $36.24 | $36.72 | $35.99 | $36.35 | $35.37 | 219,259 |
| 2020-07-06 | $37.37 | $37.37 | $36.43 | $36.53 | $35.55 | 238,000 |
| 2020-07-02 | $36.95 | $37.08 | $36.32 | $36.51 | $35.53 | 218,926 |
| 2020-07-01 | $35.72 | $36.65 | $35.72 | $36.59 | $35.61 | 477,928 |
| 2020-06-30 | $35.14 | $35.60 | $35.06 | $35.55 | $34.60 | 173,133 |
| 2020-06-29 | $35.16 | $35.23 | $34.67 | $35.16 | $34.22 | 224,375 |
| 2020-06-26 | $35.37 | $35.45 | $34.69 | $34.69 | $33.76 | 191,032 |
| 2020-06-25 | $35.05 | $35.48 | $34.83 | $35.48 | $34.53 | 158,751 |
| 2020-06-24 | $35.87 | $35.87 | $34.47 | $35.05 | $34.11 | 271,400 |
| 2020-06-23 | $36.09 | $36.12 | $35.69 | $35.85 | $34.89 | 218,247 |
| 2020-06-22 | $36.00 | $36.19 | $35.49 | $35.78 | $34.82 | 217,511 |
| 2020-06-19 | $35.74 | $36.04 | $35.08 | $35.96 | $34.87 | 256,937 |
| 2020-06-18 | $35.78 | $35.83 | $35.20 | $35.36 | $34.29 | 127,232 |
| 2020-06-17 | $35.99 | $36.21 | $35.71 | $35.86 | $34.77 | 155,510 |
| 2020-06-16 | $36.64 | $36.64 | $35.09 | $35.66 | $34.58 | 193,364 |
| 2020-06-15 | $33.92 | $35.43 | $33.67 | $35.32 | $34.25 | 201,693 |
| 2020-06-12 | $34.64 | $34.74 | $34.06 | $34.67 | $33.62 | 366,636 |
| 2020-06-11 | $34.70 | $34.83 | $33.74 | $33.81 | $32.79 | 270,868 |
| 2020-06-10 | $35.84 | $36.07 | $35.25 | $35.66 | $34.58 | 795,391 |
| 2020-06-09 | $35.44 | $35.96 | $35.44 | $35.77 | $34.69 | 137,074 |
| 2020-06-08 | $35.66 | $35.66 | $35.27 | $35.66 | $34.58 | 239,289 |
| 2020-06-05 | $35.33 | $35.40 | $34.88 | $35.34 | $34.27 | 281,008 |
| 2020-06-04 | $35.36 | $35.36 | $34.36 | $34.68 | $33.63 | 177,864 |
| 2020-06-03 | $35.61 | $35.61 | $35.22 | $35.37 | $34.30 | 413,088 |
| 2020-06-02 | $35.60 | $35.61 | $34.94 | $35.14 | $34.08 | 281,676 |
| 2020-06-01 | $34.97 | $35.74 | $34.77 | $35.38 | $34.31 | 609,544 |
| 2020-05-29 | $34.56 | $34.99 | $34.40 | $34.87 | $33.81 | 134,246 |
| 2020-05-28 | $34.56 | $34.95 | $34.39 | $34.71 | $33.66 | 229,239 |
| 2020-05-27 | $33.99 | $34.29 | $33.25 | $34.29 | $33.25 | 407,284 |
| 2020-05-26 | $33.98 | $34.10 | $33.47 | $33.48 | $32.47 | 187,993 |
| 2020-05-22 | $32.39 | $33.29 | $32.21 | $33.22 | $32.21 | 291,102 |
| 2020-05-21 | $32.75 | $32.76 | $32.11 | $32.39 | $31.41 | 166,686 |
| 2020-05-20 | $33.19 | $33.19 | $32.58 | $32.81 | $31.82 | 219,430 |
| 2020-05-19 | $33.15 | $33.15 | $32.61 | $32.61 | $31.62 | 294,604 |
| 2020-05-18 | $33.16 | $33.30 | $32.85 | $33.08 | $32.08 | 143,761 |
| 2020-05-15 | $31.93 | $32.26 | $31.69 | $32.15 | $31.18 | 179,651 |
| 2020-05-14 | $32.43 | $32.43 | $31.78 | $32.31 | $31.33 | 184,943 |
| 2020-05-13 | $32.60 | $33.28 | $32.38 | $32.59 | $31.60 | 364,161 |
| 2020-05-12 | $33.85 | $33.85 | $32.66 | $32.66 | $31.67 | 529,263 |
| 2020-05-11 | $33.25 | $33.99 | $33.22 | $33.51 | $32.50 | 186,112 |
| 2020-05-08 | $33.73 | $33.73 | $33.26 | $33.68 | $32.66 | 287,552 |
| 2020-05-07 | $33.58 | $33.72 | $33.14 | $33.20 | $32.19 | 345,726 |
| 2020-05-06 | $33.62 | $33.62 | $33.05 | $33.05 | $32.05 | 211,081 |
| 2020-05-05 | $33.10 | $33.53 | $33.04 | $33.24 | $32.23 | 179,317 |
| 2020-05-04 | $32.63 | $32.88 | $32.12 | $32.88 | $31.88 | 190,581 |
| 2020-05-01 | $33.05 | $33.05 | $32.45 | $32.62 | $31.63 | 181,809 |
| 2020-04-30 | $33.42 | $33.44 | $32.95 | $33.34 | $32.33 | 288,189 |
| 2020-04-29 | $34.67 | $34.98 | $33.38 | $33.40 | $32.39 | 334,654 |
| 2020-04-28 | $34.78 | $34.94 | $33.85 | $33.85 | $32.82 | 352,892 |
| 2020-04-27 | $33.92 | $34.40 | $33.83 | $34.37 | $33.33 | 299,898 |
| 2020-04-24 | $33.61 | $33.90 | $33.20 | $33.52 | $32.50 | 339,886 |
| 2020-04-23 | $33.95 | $34.09 | $33.51 | $33.66 | $32.64 | 178,305 |
| 2020-04-22 | $33.39 | $33.87 | $33.10 | $33.65 | $32.63 | 225,661 |
| 2020-04-21 | $32.75 | $32.98 | $32.26 | $32.82 | $31.83 | 202,789 |
| 2020-04-20 | $33.37 | $33.50 | $33.04 | $33.04 | $32.04 | 140,271 |
| 2020-04-17 | $33.87 | $33.92 | $33.08 | $33.81 | $32.79 | 298,979 |
| 2020-04-16 | $32.70 | $33.25 | $32.57 | $33.19 | $32.18 | 241,737 |
| 2020-04-15 | $32.50 | $32.87 | $32.28 | $32.52 | $31.54 | 276,767 |
| 2020-04-14 | $32.75 | $33.47 | $32.75 | $33.39 | $32.38 | 246,277 |
| 2020-04-13 | $33.32 | $33.32 | $31.82 | $32.05 | $31.08 | 214,161 |
| 2020-04-09 | $32.49 | $33.53 | $32.49 | $33.32 | $32.31 | 299,186 |
| 2020-04-08 | $31.03 | $32.37 | $30.50 | $32.29 | $31.31 | 248,487 |
| 2020-04-07 | $32.71 | $32.71 | $30.50 | $30.50 | $29.58 | 279,603 |
| 2020-04-06 | $31.27 | $31.38 | $30.76 | $31.32 | $30.37 | 1,679,156 |
| 2020-04-03 | $30.16 | $30.41 | $29.42 | $30.02 | $29.11 | 238,090 |
| 2020-04-02 | $29.04 | $30.25 | $29.04 | $30.16 | $29.25 | 115,871 |
| 2020-04-01 | $29.44 | $29.86 | $28.86 | $29.36 | $28.47 | 613,650 |
| 2020-03-31 | $31.40 | $31.40 | $30.13 | $30.64 | $29.71 | 236,147 |
| 2020-03-30 | $29.76 | $31.34 | $29.65 | $31.14 | $30.20 | 196,122 |
| 2020-03-27 | $29.46 | $30.12 | $28.92 | $29.60 | $28.70 | 307,273 |
| 2020-03-26 | $28.56 | $30.11 | $28.20 | $30.01 | $29.10 | 377,808 |
| 2020-03-25 | $27.07 | $29.13 | $26.75 | $27.81 | $26.97 | 1,850,223 |
| 2020-03-24 | $25.79 | $26.96 | $25.40 | $26.70 | $25.89 | 195,896 |
| 2020-03-23 | $25.77 | $26.00 | $23.99 | $24.56 | $23.82 | 171,638 |
| 2020-03-20 | $27.94 | $28.15 | $26.13 | $26.36 | $25.40 | 259,693 |
| 2020-03-19 | $28.42 | $28.55 | $27.63 | $28.01 | $26.99 | 167,174 |
| 2020-03-18 | $28.52 | $29.77 | $27.60 | $28.65 | $27.61 | 211,583 |
| 2020-03-17 | $29.10 | $30.66 | $28.31 | $30.21 | $29.11 | 256,671 |
| 2020-03-16 | $28.90 | $30.46 | $28.60 | $29.06 | $28.00 | 272,511 |
| 2020-03-13 | $31.02 | $32.31 | $29.76 | $32.31 | $31.13 | 251,728 |
| 2020-03-12 | $30.00 | $31.00 | $29.00 | $29.27 | $28.20 | 416,358 |
| 2020-03-11 | $32.92 | $32.92 | $31.81 | $32.26 | $31.08 | 259,426 |
| 2020-03-10 | $32.86 | $33.56 | $31.60 | $33.56 | $32.34 | 200,507 |
| 2020-03-09 | $31.53 | $32.96 | $31.50 | $31.75 | $30.59 | 213,830 |
| 2020-03-06 | $33.97 | $34.34 | $33.13 | $34.22 | $32.97 | 153,489 |
| 2020-03-05 | $35.24 | $35.46 | $34.50 | $34.86 | $33.59 | 146,215 |
| 2020-03-04 | $35.04 | $35.89 | $35.00 | $35.86 | $34.55 | 150,367 |
| 2020-03-03 | $34.67 | $35.50 | $34.08 | $34.60 | $33.34 | 335,194 |
| 2020-03-02 | $32.74 | $34.53 | $32.74 | $34.53 | $33.27 | 307,421 |
| 2020-02-28 | $32.74 | $33.00 | $31.81 | $32.61 | $31.42 | 347,118 |
| 2020-02-27 | $34.67 | $34.85 | $33.62 | $33.62 | $32.40 | 251,695 |
| 2020-02-26 | $35.92 | $36.13 | $35.42 | $35.48 | $34.19 | 124,807 |
| 2020-02-25 | $36.43 | $36.65 | $35.56 | $35.82 | $34.51 | 196,075 |
| 2020-02-24 | $36.11 | $36.56 | $36.01 | $36.25 | $34.93 | 246,097 |
| 2020-02-21 | $36.76 | $36.93 | $36.65 | $36.82 | $35.48 | 129,717 |
| 2020-02-20 | $36.45 | $36.76 | $36.20 | $36.73 | $35.39 | 127,811 |
| 2020-02-19 | $36.49 | $36.60 | $36.34 | $36.38 | $35.05 | 128,657 |
| 2020-02-18 | $36.45 | $36.52 | $36.21 | $36.32 | $35.00 | 157,696 |
| 2020-02-14 | $36.11 | $36.46 | $36.01 | $36.31 | $34.99 | 129,902 |
| 2020-02-13 | $35.72 | $36.00 | $35.67 | $35.96 | $34.65 | 129,430 |
| 2020-02-12 | $35.21 | $35.74 | $35.05 | $35.67 | $34.37 | 164,979 |
| 2020-02-11 | $34.49 | $35.47 | $34.41 | $35.08 | $33.80 | 139,504 |
| 2020-02-10 | $33.94 | $34.34 | $33.94 | $34.31 | $33.06 | 101,608 |
| 2020-02-07 | $33.85 | $33.95 | $33.82 | $33.95 | $32.71 | 145,745 |
| 2020-02-06 | $33.96 | $33.99 | $33.78 | $33.85 | $32.62 | 97,898 |
| 2020-02-05 | $34.02 | $34.02 | $33.72 | $33.80 | $32.57 | 106,267 |
| 2020-02-04 | $33.64 | $34.00 | $33.54 | $33.88 | $32.65 | 117,850 |
| 2020-02-03 | $33.19 | $33.57 | $33.19 | $33.48 | $32.26 | 68,684 |
| 2020-01-31 | $33.63 | $33.63 | $33.03 | $33.12 | $31.91 | 97,568 |
| 2020-01-30 | $33.34 | $33.65 | $33.34 | $33.62 | $32.40 | 54,620 |
| 2020-01-29 | $33.98 | $33.98 | $33.50 | $33.53 | $32.31 | 85,233 |
| 2020-01-28 | $33.74 | $33.89 | $33.66 | $33.87 | $32.64 | 52,190 |
| 2020-01-27 | $33.25 | $33.67 | $33.20 | $33.60 | $32.38 | 49,876 |
| 2020-01-24 | $33.83 | $33.91 | $33.47 | $33.61 | $32.39 | 83,214 |
| 2020-01-23 | $33.66 | $33.83 | $33.60 | $33.72 | $32.49 | 67,513 |
| 2020-01-22 | $33.79 | $33.97 | $33.65 | $33.72 | $32.49 | 77,403 |
| 2020-01-21 | $33.42 | $33.69 | $33.25 | $33.64 | $32.41 | 98,786 |
| 2020-01-17 | $33.42 | $33.47 | $33.29 | $33.31 | $32.10 | 60,331 |
| 2020-01-16 | $33.25 | $33.42 | $33.14 | $33.42 | $32.20 | 277,294 |
| 2020-01-15 | $32.94 | $33.29 | $32.94 | $33.17 | $31.96 | 161,464 |
| 2020-01-14 | $33.00 | $33.05 | $32.70 | $32.86 | $31.66 | 105,700 |
| 2020-01-13 | $32.94 | $33.15 | $32.90 | $33.06 | $31.86 | 137,129 |
| 2020-01-10 | $32.59 | $32.93 | $32.53 | $32.91 | $31.71 | 72,485 |
| 2020-01-09 | $32.45 | $32.58 | $32.40 | $32.53 | $31.34 | 158,350 |
| 2020-01-08 | $32.29 | $32.49 | $32.15 | $32.42 | $31.24 | 137,044 |
| 2020-01-07 | $32.52 | $32.53 | $32.08 | $32.19 | $31.02 | 57,009 |
| 2020-01-06 | $32.58 | $32.72 | $32.47 | $32.58 | $31.39 | 136,361 |
| 2020-01-03 | $32.42 | $32.74 | $32.40 | $32.71 | $31.52 | 58,206 |
| 2020-01-02 | $32.73 | $32.75 | $32.35 | $32.49 | $31.31 | 66,072 |
| 2019-12-31 | $32.45 | $32.66 | $32.40 | $32.58 | $31.39 | 45,582 |
| 2019-12-30 | $32.42 | $32.45 | $32.18 | $32.45 | $31.27 | 63,452 |
| 2019-12-27 | $32.55 | $32.55 | $32.30 | $32.49 | $31.31 | 27,344 |
| 2019-12-26 | $32.35 | $32.41 | $32.24 | $32.41 | $31.23 | 41,179 |
| 2019-12-24 | $32.28 | $32.34 | $32.11 | $32.24 | $31.07 | 81,027 |
| 2019-12-23 | $32.55 | $32.69 | $32.30 | $32.38 | $31.02 | 152,157 |
| 2019-12-20 | $32.46 | $32.62 | $32.35 | $32.58 | $31.21 | 72,785 |
| 2019-12-19 | $31.86 | $32.39 | $31.86 | $32.38 | $31.02 | 64,479 |
| 2019-12-18 | $31.15 | $31.90 | $31.02 | $31.86 | $30.52 | 35,748 |
| 2019-12-17 | $31.32 | $31.45 | $31.06 | $31.07 | $29.76 | 70,491 |
| 2019-12-16 | $31.08 | $31.37 | $31.00 | $31.28 | $29.97 | 126,342 |
| 2019-12-13 | $30.88 | $31.03 | $30.70 | $31.01 | $29.71 | 48,386 |
| 2019-12-12 | $31.24 | $31.27 | $30.80 | $30.88 | $29.58 | 68,338 |
| 2019-12-11 | $31.18 | $31.35 | $31.06 | $31.17 | $29.86 | 84,134 |
| 2019-12-10 | $31.35 | $31.42 | $31.12 | $31.14 | $29.83 | 103,455 |
| 2019-12-09 | $31.23 | $31.45 | $31.23 | $31.35 | $30.03 | 50,887 |
| 2019-12-06 | $31.24 | $31.39 | $31.18 | $31.23 | $29.92 | 30,309 |
| 2019-12-05 | $31.10 | $31.20 | $30.90 | $31.20 | $29.89 | 60,917 |
| 2019-12-04 | $30.95 | $31.20 | $30.93 | $31.18 | $29.87 | 52,821 |
| 2019-12-03 | $30.57 | $30.98 | $30.51 | $30.95 | $29.65 | 31,858 |
| 2019-12-02 | $31.09 | $31.09 | $30.68 | $30.75 | $29.46 | 52,100 |
| 2019-11-29 | $31.28 | $31.49 | $31.11 | $31.16 | $29.85 | 22,851 |
| 2019-11-27 | $31.19 | $31.25 | $31.06 | $31.23 | $29.92 | 40,286 |
| 2019-11-26 | $30.78 | $31.14 | $30.78 | $31.14 | $29.83 | 60,195 |
| 2019-11-25 | $30.87 | $30.95 | $30.76 | $30.82 | $29.53 | 41,958 |
| 2019-11-22 | $31.15 | $31.15 | $30.72 | $30.83 | $29.54 | 98,593 |
| 2019-11-21 | $31.26 | $31.36 | $31.02 | $31.04 | $29.74 | 54,845 |
| 2019-11-20 | $31.45 | $31.62 | $31.12 | $31.34 | $30.02 | 75,088 |
| 2019-11-19 | $31.22 | $31.44 | $31.22 | $31.38 | $30.06 | 93,654 |
| 2019-11-18 | $31.18 | $31.37 | $31.12 | $31.21 | $29.90 | 79,286 |
| 2019-11-15 | $30.89 | $31.15 | $30.79 | $31.12 | $29.81 | 90,863 |
| 2019-11-14 | $30.49 | $30.83 | $30.49 | $30.77 | $29.48 | 92,680 |
| 2019-11-13 | $30.19 | $30.50 | $30.19 | $30.48 | $29.20 | 61,419 |
| 2019-11-12 | $30.31 | $30.32 | $30.10 | $30.19 | $28.92 | 86,945 |
| 2019-11-11 | $29.99 | $30.44 | $29.99 | $30.30 | $29.03 | 79,407 |
| 2019-11-08 | $30.28 | $30.46 | $30.09 | $30.15 | $28.88 | 65,515 |
| 2019-11-07 | $30.79 | $30.87 | $30.28 | $30.32 | $29.05 | 193,049 |
| 2019-11-06 | $30.82 | $30.89 | $30.74 | $30.78 | $29.49 | 48,421 |
| 2019-11-05 | $31.21 | $31.21 | $30.57 | $30.82 | $29.53 | 78,432 |
| 2019-11-04 | $31.80 | $31.80 | $31.31 | $31.31 | $30.00 | 193,819 |
| 2019-11-01 | $31.68 | $31.85 | $31.41 | $31.71 | $30.38 | 194,344 |
| 2019-10-31 | $32.13 | $32.13 | $31.55 | $31.73 | $30.40 | 113,965 |
| 2019-10-30 | $32.09 | $32.10 | $31.80 | $32.09 | $30.74 | 214,382 |
| 2019-10-29 | $32.11 | $32.28 | $31.94 | $32.08 | $30.73 | 90,079 |
| 2019-10-28 | $32.22 | $32.28 | $31.89 | $32.01 | $30.67 | 141,630 |
| 2019-10-25 | $32.39 | $32.39 | $32.04 | $32.15 | $30.80 | 113,597 |
| 2019-10-24 | $32.51 | $32.51 | $32.25 | $32.39 | $31.03 | 71,386 |
| 2019-10-23 | $32.43 | $32.47 | $32.15 | $32.40 | $31.04 | 60,208 |
| 2019-10-22 | $32.67 | $32.74 | $32.31 | $32.36 | $31.00 | 98,735 |
| 2019-10-21 | $32.74 | $32.75 | $32.42 | $32.65 | $31.28 | 56,443 |
| 2019-10-18 | $32.41 | $32.67 | $32.33 | $32.60 | $31.23 | 76,501 |
| 2019-10-17 | $31.97 | $32.44 | $31.97 | $32.38 | $31.02 | 134,141 |
| 2019-10-16 | $31.97 | $31.98 | $31.73 | $31.97 | $30.63 | 69,558 |
| 2019-10-15 | $32.02 | $32.17 | $31.90 | $32.00 | $30.66 | 80,368 |
| 2019-10-14 | $32.00 | $32.17 | $31.98 | $32.02 | $30.68 | 48,200 |
| 2019-10-11 | $32.26 | $32.34 | $32.05 | $32.06 | $30.71 | 93,251 |
| 2019-10-10 | $31.85 | $32.08 | $31.70 | $32.02 | $30.68 | 69,581 |
| 2019-10-09 | $32.01 | $32.07 | $31.74 | $31.91 | $30.57 | 97,322 |
| 2019-10-08 | $31.86 | $32.00 | $31.66 | $31.75 | $30.42 | 30,917 |
| 2019-10-07 | $32.18 | $32.18 | $31.90 | $32.05 | $30.70 | 68,132 |
| 2019-10-04 | $32.06 | $32.27 | $32.05 | $32.27 | $30.92 | 48,654 |
| 2019-10-03 | $31.60 | $32.01 | $31.48 | $32.01 | $30.66 | 51,052 |
| 2019-10-02 | $31.74 | $31.77 | $31.26 | $31.55 | $30.23 | 67,719 |
| 2019-10-01 | $32.18 | $32.27 | $31.76 | $31.82 | $30.48 | 114,834 |
| 2019-09-30 | $31.95 | $32.31 | $31.95 | $32.20 | $30.85 | 59,336 |
| 2019-09-27 | $32.50 | $32.50 | $31.71 | $31.95 | $30.61 | 54,871 |
| 2019-09-26 | $32.34 | $32.44 | $32.19 | $32.39 | $31.03 | 52,885 |
| 2019-09-25 | $32.30 | $32.30 | $31.96 | $32.21 | $30.86 | 66,018 |
| 2019-09-24 | $32.57 | $32.57 | $32.15 | $32.26 | $30.91 | 68,260 |
| 2019-09-23 | $32.49 | $32.63 | $32.43 | $32.50 | $31.02 | 66,954 |
| 2019-09-20 | $32.41 | $32.53 | $32.23 | $32.45 | $30.98 | 77,907 |
| 2019-09-19 | $32.02 | $32.44 | $32.02 | $32.33 | $30.86 | 59,401 |
| 2019-09-18 | $32.21 | $32.21 | $31.68 | $32.00 | $30.55 | 61,542 |
| 2019-09-17 | $31.75 | $32.11 | $31.75 | $32.11 | $30.65 | 58,132 |
| 2019-09-16 | $31.38 | $31.68 | $31.32 | $31.67 | $30.23 | 114,589 |
| 2019-09-13 | $31.64 | $31.70 | $31.20 | $31.38 | $29.96 | 88,275 |
| 2019-09-12 | $31.41 | $31.76 | $31.37 | $31.72 | $30.28 | 78,742 |
| 2019-09-11 | $31.12 | $31.29 | $31.04 | $31.27 | $29.85 | 49,699 |
| 2019-09-10 | $31.63 | $31.63 | $30.82 | $31.06 | $29.65 | 86,756 |
| 2019-09-09 | $32.41 | $32.41 | $31.60 | $31.68 | $30.24 | 54,105 |
| 2019-09-06 | $32.40 | $32.58 | $32.29 | $32.35 | $30.88 | 48,444 |
| 2019-09-05 | $32.70 | $32.79 | $32.29 | $32.41 | $30.94 | 76,890 |
| 2019-09-04 | $33.50 | $33.50 | $32.45 | $32.66 | $31.18 | 226,121 |
| 2019-09-03 | $31.97 | $32.40 | $31.96 | $32.40 | $30.93 | 137,811 |
| 2019-08-30 | $32.15 | $32.15 | $31.87 | $31.98 | $30.53 | 78,274 |
| 2019-08-29 | $32.13 | $32.17 | $31.97 | $32.12 | $30.66 | 108,805 |
| 2019-08-28 | $31.87 | $31.98 | $31.79 | $31.93 | $30.48 | 110,228 |
| 2019-08-27 | $32.17 | $32.22 | $31.85 | $31.87 | $30.42 | 74,382 |
| 2019-08-26 | $31.86 | $31.99 | $31.72 | $31.98 | $30.53 | 64,893 |
| 2019-08-23 | $31.95 | $32.22 | $31.50 | $31.65 | $30.21 | 53,640 |
| 2019-08-22 | $32.06 | $32.08 | $31.68 | $32.02 | $30.57 | 59,468 |
| 2019-08-21 | $31.92 | $31.97 | $31.82 | $31.97 | $30.52 | 44,544 |
| 2019-08-20 | $32.07 | $32.07 | $31.76 | $31.77 | $30.33 | 50,315 |
| 2019-08-19 | $31.90 | $32.02 | $31.66 | $31.99 | $30.54 | 72,230 |
| 2019-08-16 | $31.28 | $31.72 | $31.13 | $31.64 | $30.20 | 57,563 |
| 2019-08-15 | $30.89 | $31.20 | $30.79 | $31.18 | $29.76 | 78,919 |
| 2019-08-14 | $31.19 | $31.19 | $30.78 | $30.82 | $29.42 | 53,439 |
| 2019-08-13 | $31.35 | $31.50 | $31.20 | $31.40 | $29.97 | 44,420 |
| 2019-08-12 | $31.31 | $31.43 | $31.13 | $31.26 | $29.84 | 53,337 |
| 2019-08-09 | $31.23 | $31.37 | $31.02 | $31.34 | $29.92 | 92,521 |
| 2019-08-08 | $30.73 | $31.27 | $30.62 | $31.27 | $29.85 | 72,831 |
| 2019-08-07 | $30.15 | $30.71 | $29.84 | $30.60 | $29.21 | 83,977 |
| 2019-08-06 | $30.02 | $30.35 | $29.95 | $30.28 | $28.91 | 43,677 |
| 2019-08-05 | $30.19 | $30.19 | $29.52 | $29.85 | $28.50 | 29,940 |
| 2019-08-02 | $30.23 | $30.42 | $30.19 | $30.41 | $29.03 | 72,289 |
| 2019-08-01 | $29.95 | $30.53 | $29.95 | $30.19 | $28.82 | 102,637 |
| 2019-07-31 | $29.86 | $30.15 | $29.68 | $29.86 | $28.50 | 111,335 |
| 2019-07-30 | $29.25 | $29.71 | $29.25 | $29.71 | $28.36 | 32,856 |
| 2019-07-29 | $29.24 | $29.40 | $29.17 | $29.17 | $27.85 | 62,080 |
| 2019-07-26 | $29.40 | $29.40 | $29.12 | $29.28 | $27.95 | 38,122 |
| 2019-07-25 | $29.91 | $29.91 | $29.31 | $29.31 | $27.98 | 15,813 |
| 2019-07-24 | $29.81 | $29.91 | $29.76 | $29.84 | $28.49 | 41,288 |
| 2019-07-23 | $29.70 | $29.76 | $29.43 | $29.76 | $28.41 | 30,213 |
| 2019-07-22 | $29.56 | $29.61 | $29.35 | $29.56 | $28.22 | 25,757 |
| 2019-07-19 | $29.83 | $29.84 | $29.38 | $29.43 | $28.09 | 30,049 |
| 2019-07-18 | $29.85 | $29.85 | $29.51 | $29.74 | $28.39 | 41,457 |
| 2019-07-17 | $30.06 | $30.06 | $29.70 | $29.85 | $28.50 | 31,655 |
| 2019-07-16 | $30.05 | $30.15 | $29.96 | $29.97 | $28.61 | 26,068 |
| 2019-07-15 | $30.20 | $30.29 | $30.11 | $30.12 | $28.75 | 40,949 |
| 2019-07-12 | $30.17 | $30.21 | $30.04 | $30.15 | $28.78 | 29,130 |
| 2019-07-11 | $30.49 | $30.49 | $29.96 | $30.09 | $28.72 | 31,280 |
| 2019-07-10 | $30.58 | $30.58 | $30.26 | $30.47 | $29.09 | 85,556 |
| 2019-07-09 | $30.16 | $30.39 | $30.16 | $30.39 | $29.01 | 27,961 |
| 2019-07-08 | $30.28 | $30.28 | $30.09 | $30.21 | $28.84 | 34,128 |
| 2019-07-05 | $30.25 | $30.34 | $29.88 | $30.29 | $28.92 | 32,244 |
| 2019-07-03 | $30.14 | $30.39 | $30.14 | $30.39 | $29.01 | 29,966 |
| 2019-07-02 | $29.49 | $30.03 | $29.49 | $30.03 | $28.67 | 21,253 |
| 2019-07-01 | $29.90 | $29.90 | $29.31 | $29.48 | $28.14 | 23,705 |
| 2019-06-28 | $29.47 | $29.65 | $29.46 | $29.55 | $28.21 | 27,038 |
| 2019-06-27 | $29.35 | $29.57 | $29.32 | $29.47 | $28.13 | 20,105 |
| 2019-06-26 | $29.66 | $29.66 | $29.10 | $29.20 | $27.87 | 39,869 |
| 2019-06-25 | $30.36 | $30.36 | $29.65 | $29.65 | $28.30 | 50,032 |
| 2019-06-24 | $30.51 | $30.51 | $30.27 | $30.41 | $28.94 | 28,364 |
| 2019-06-21 | $30.76 | $30.76 | $30.32 | $30.44 | $28.97 | 45,310 |
| 2019-06-20 | $30.87 | $30.87 | $30.63 | $30.71 | $29.23 | 76,198 |
| 2019-06-19 | $30.38 | $30.69 | $30.26 | $30.62 | $29.14 | 36,600 |
| 2019-06-18 | $30.46 | $30.56 | $30.27 | $30.36 | $28.89 | 78,592 |
| 2019-06-17 | $30.00 | $30.25 | $29.95 | $30.21 | $28.75 | 52,599 |
| 2019-06-14 | $29.74 | $29.89 | $29.64 | $29.82 | $28.38 | 81,664 |
| 2019-06-13 | $29.90 | $29.96 | $29.67 | $29.74 | $28.30 | 44,506 |
| 2019-06-12 | $29.88 | $29.88 | $29.77 | $29.86 | $28.42 | 18,670 |
| 2019-06-11 | $29.93 | $29.93 | $29.60 | $29.81 | $28.37 | 18,219 |
| 2019-06-10 | $29.84 | $29.84 | $29.70 | $29.79 | $28.35 | 15,762 |
| 2019-06-07 | $29.74 | $29.79 | $29.65 | $29.73 | $28.30 | 12,450 |
| 2019-06-06 | $29.72 | $29.72 | $29.44 | $29.58 | $28.15 | 21,960 |
| 2019-06-05 | $29.12 | $29.57 | $29.07 | $29.57 | $28.14 | 20,460 |
| 2019-06-04 | $29.10 | $29.10 | $28.64 | $28.90 | $27.51 | 24,762 |
| 2019-06-03 | $29.06 | $29.10 | $28.80 | $28.91 | $27.51 | 25,032 |
| 2019-05-31 | $28.88 | $29.25 | $28.88 | $29.00 | $27.60 | 15,292 |
| 2019-05-30 | $28.95 | $29.03 | $28.86 | $29.03 | $27.63 | 136,663 |
| 2019-05-29 | $29.07 | $29.07 | $28.67 | $28.79 | $27.40 | 15,285 |
| 2019-05-28 | $29.48 | $29.56 | $29.08 | $29.09 | $27.69 | 14,992 |
| 2019-05-24 | $29.50 | $29.56 | $29.32 | $29.32 | $27.90 | 28,104 |
| 2019-05-23 | $29.25 | $29.35 | $29.17 | $29.33 | $27.91 | 22,014 |
| 2019-05-22 | $29.29 | $29.37 | $29.07 | $29.32 | $27.90 | 17,118 |
| 2019-05-21 | $28.98 | $29.23 | $28.97 | $29.14 | $27.73 | 25,635 |
| 2019-05-20 | $29.12 | $29.14 | $28.74 | $28.81 | $27.42 | 18,596 |
| 2019-05-17 | $29.37 | $29.39 | $29.24 | $29.36 | $27.94 | 13,602 |
| 2019-05-16 | $29.30 | $29.54 | $29.27 | $29.42 | $28.00 | 11,817 |
| 2019-05-15 | $28.78 | $29.30 | $28.78 | $29.21 | $27.79 | 12,579 |
| 2019-05-14 | $28.80 | $29.03 | $28.80 | $28.96 | $27.56 | 13,816 |
| 2019-05-13 | $28.58 | $28.74 | $28.50 | $28.74 | $27.35 | 12,416 |
| 2019-05-10 | $28.70 | $28.88 | $28.51 | $28.83 | $27.44 | 9,556 |
| 2019-05-09 | $28.55 | $28.65 | $28.25 | $28.62 | $27.24 | 9,000 |
| 2019-05-08 | $28.71 | $28.83 | $28.62 | $28.62 | $27.24 | 5,981 |
| 2019-05-07 | $28.55 | $28.55 | $28.12 | $28.30 | $26.93 | 13,036 |
| 2019-05-06 | $28.51 | $28.72 | $28.48 | $28.66 | $27.28 | 17,169 |
| 2019-05-03 | $28.50 | $28.79 | $28.44 | $28.78 | $27.39 | 13,454 |
| 2019-05-02 | $28.25 | $28.56 | $28.25 | $28.31 | $26.94 | 28,554 |
| 2019-05-01 | $28.40 | $28.50 | $28.12 | $28.15 | $26.79 | 5,828 |
| 2019-04-30 | $28.12 | $28.43 | $28.05 | $28.42 | $27.05 | 9,925 |
| 2019-04-29 | $28.29 | $28.34 | $28.06 | $28.06 | $26.71 | 9,911 |
| 2019-04-26 | $28.25 | $28.32 | $27.95 | $28.32 | $26.95 | 6,929 |
| 2019-04-25 | $28.35 | $28.35 | $27.95 | $28.13 | $26.77 | 18,866 |
| 2019-04-24 | $28.33 | $28.58 | $28.33 | $28.54 | $27.16 | 7,489 |
| 2019-04-23 | $28.30 | $28.38 | $28.16 | $28.30 | $26.93 | 19,684 |
| 2019-04-22 | $28.33 | $28.33 | $28.00 | $28.23 | $26.87 | 8,300 |
| 2019-04-18 | $28.47 | $28.47 | $28.22 | $28.33 | $26.96 | 33,245 |
| 2019-04-17 | $28.71 | $28.71 | $28.21 | $28.30 | $26.93 | 21,125 |
| 2019-04-16 | $28.90 | $28.90 | $28.42 | $28.54 | $27.16 | 25,911 |
| 2019-04-15 | $29.14 | $29.14 | $28.81 | $28.95 | $27.55 | 39,632 |
| 2019-04-12 | $28.79 | $29.12 | $28.78 | $29.12 | $27.71 | 9,427 |
| 2019-04-11 | $28.97 | $28.97 | $28.75 | $28.83 | $27.44 | 12,120 |
| 2019-04-10 | $28.70 | $28.92 | $28.70 | $28.85 | $27.46 | 8,942 |
| 2019-04-09 | $28.72 | $28.74 | $28.61 | $28.61 | $27.23 | 6,483 |
| 2019-04-08 | $28.85 | $28.85 | $28.57 | $28.71 | $27.33 | 11,692 |
| 2019-04-05 | $28.51 | $28.79 | $28.51 | $28.79 | $27.40 | 9,324 |
| 2019-04-04 | $28.71 | $28.71 | $28.44 | $28.54 | $27.16 | 12,147 |
| 2019-04-03 | $28.56 | $28.70 | $28.36 | $28.65 | $27.26 | 137,039 |
| 2019-04-02 | $28.30 | $28.47 | $28.14 | $28.44 | $27.07 | 27,969 |
| 2019-04-01 | $28.35 | $28.35 | $28.00 | $28.21 | $26.85 | 12,169 |
| 2019-03-29 | $28.00 | $28.17 | $27.96 | $28.17 | $26.81 | 5,259 |
| 2019-03-28 | $27.80 | $27.96 | $27.71 | $27.96 | $26.61 | 7,949 |
| 2019-03-27 | $27.82 | $27.86 | $27.50 | $27.75 | $26.41 | 7,663 |
| 2019-03-26 | $27.67 | $27.73 | $27.64 | $27.73 | $26.39 | 5,667 |
| 2019-03-25 | $27.70 | $27.80 | $27.70 | $27.73 | $26.26 | 8,806 |
| 2019-03-22 | $28.20 | $28.20 | $27.77 | $27.77 | $26.30 | 25,221 |
| 2019-03-21 | $27.62 | $28.14 | $27.62 | $28.14 | $26.65 | 7,682 |
| 2019-03-20 | $27.58 | $27.74 | $27.38 | $27.64 | $26.18 | 4,568 |
| 2019-03-19 | $27.55 | $27.57 | $27.40 | $27.53 | $26.08 | 11,610 |
| 2019-03-18 | $27.54 | $27.54 | $27.33 | $27.46 | $26.00 | 19,749 |
| 2019-03-15 | $27.42 | $27.47 | $27.37 | $27.41 | $25.96 | 22,793 |
| 2019-03-14 | $27.24 | $27.29 | $27.16 | $27.29 | $25.85 | 3,490 |
| 2019-03-13 | $27.23 | $27.31 | $27.23 | $27.23 | $25.79 | 3,842 |
| 2019-03-12 | $27.00 | $27.15 | $26.99 | $27.05 | $25.62 | 11,832 |
| 2019-03-11 | $26.56 | $26.94 | $26.53 | $26.94 | $25.52 | 15,276 |
| 2019-03-08 | $26.37 | $26.41 | $26.29 | $26.40 | $25.00 | 15,866 |
| 2019-03-07 | $26.41 | $26.65 | $26.41 | $26.44 | $25.04 | 5,861 |
| 2019-03-06 | $26.59 | $26.59 | $26.32 | $26.50 | $25.10 | 6,515 |
| 2019-03-05 | $26.43 | $26.53 | $26.43 | $26.46 | $25.06 | 3,659 |
| 2019-03-04 | $26.69 | $26.69 | $26.16 | $26.41 | $25.02 | 10,308 |
| 2019-03-01 | $26.26 | $26.54 | $26.14 | $26.54 | $25.13 | 2,978 |
| 2019-02-28 | $26.17 | $26.34 | $26.13 | $26.20 | $24.81 | 4,090 |
| 2019-02-27 | $26.15 | $26.16 | $25.83 | $26.07 | $24.69 | 5,970 |
| 2019-02-26 | $26.26 | $26.26 | $26.11 | $26.12 | $24.74 | 2,420 |
| 2019-02-25 | $26.57 | $26.58 | $26.24 | $26.33 | $24.94 | 11,473 |
| 2019-02-22 | $26.37 | $26.52 | $26.33 | $26.41 | $25.01 | 10,537 |
| 2019-02-21 | $26.68 | $26.68 | $26.17 | $26.26 | $24.87 | 4,578 |
| 2019-02-20 | $26.67 | $26.73 | $26.54 | $26.64 | $25.23 | 5,375 |
| 2019-02-19 | $26.51 | $26.66 | $26.39 | $26.65 | $25.24 | 10,250 |
| 2019-02-15 | $26.79 | $26.99 | $26.73 | $26.99 | $25.56 | 6,793 |
| 2019-02-14 | $26.43 | $26.74 | $26.43 | $26.72 | $25.31 | 5,676 |
| 2019-02-13 | $26.20 | $26.32 | $26.20 | $26.28 | $24.89 | 1,849 |
| 2019-02-12 | $26.39 | $26.39 | $26.04 | $26.19 | $24.81 | 9,732 |
| 2019-02-11 | $26.27 | $26.40 | $26.19 | $26.26 | $24.87 | 12,952 |
| 2019-02-08 | $26.04 | $26.18 | $26.03 | $26.15 | $24.76 | 14,980 |
| 2019-02-07 | $25.85 | $26.06 | $25.84 | $26.01 | $24.63 | 15,745 |
| 2019-02-06 | $26.35 | $26.35 | $25.98 | $25.98 | $24.61 | 2,513 |
| 2019-02-05 | $26.16 | $26.31 | $26.05 | $26.31 | $24.92 | 884 |
| 2019-02-04 | $26.09 | $26.18 | $26.04 | $26.18 | $24.79 | 3,384 |
| 2019-02-01 | $26.11 | $26.11 | $25.83 | $26.11 | $24.73 | 32,595 |
| 2019-01-31 | $26.08 | $26.12 | $26.03 | $26.12 | $24.74 | 2,950 |
| 2019-01-30 | $25.65 | $25.73 | $25.56 | $25.73 | $24.37 | 7,604 |
| 2019-01-29 | $25.45 | $25.54 | $25.45 | $25.54 | $24.19 | 2,256 |
| 2019-01-28 | $25.13 | $25.45 | $25.13 | $25.41 | $24.07 | 933 |
| 2019-01-25 | $25.28 | $25.28 | $25.08 | $25.17 | $23.84 | 3,270 |
| 2019-01-24 | $25.03 | $25.10 | $24.95 | $25.09 | $23.76 | 1,859 |
| 2019-01-23 | $25.06 | $25.06 | $24.81 | $24.87 | $23.56 | 2,355 |
| 2019-01-22 | $25.11 | $25.11 | $24.80 | $24.86 | $23.55 | 1,910 |
| 2019-01-18 | $25.21 | $25.22 | $24.98 | $25.06 | $23.73 | 1,629 |
| 2019-01-17 | $24.94 | $25.01 | $24.88 | $25.01 | $23.68 | 1,820 |
| 2019-01-16 | $24.85 | $24.97 | $24.84 | $24.94 | $23.63 | 1,939 |
| 2019-01-15 | $24.70 | $24.86 | $24.70 | $24.86 | $23.55 | 2,723 |
| 2019-01-14 | $24.58 | $24.64 | $24.45 | $24.58 | $23.28 | 2,385 |
| 2019-01-11 | $24.36 | $24.62 | $24.36 | $24.61 | $23.31 | 4,512 |
| 2019-01-10 | $23.96 | $24.47 | $23.96 | $24.47 | $23.18 | 4,458 |
| 2019-01-09 | $24.34 | $24.34 | $23.75 | $23.99 | $22.72 | 4,711 |
| 2019-01-08 | $24.08 | $24.23 | $24.02 | $24.23 | $22.95 | 2,090 |
| 2019-01-07 | $23.88 | $24.05 | $23.82 | $23.82 | $22.56 | 4,109 |
| 2019-01-04 | $23.15 | $23.73 | $23.15 | $23.63 | $22.38 | 4,445 |
| 2019-01-03 | $23.17 | $23.46 | $23.07 | $23.07 | $21.85 | 1,735 |
| 2019-01-02 | $22.99 | $23.07 | $22.95 | $23.04 | $21.82 | 5,250 |
| 2018-12-31 | $23.32 | $23.34 | $23.07 | $23.34 | $22.11 | 5,996 |
| 2018-12-28 | $23.35 | $23.51 | $23.24 | $23.32 | $22.09 | 4,366 |
| 2018-12-27 | $22.84 | $23.09 | $22.50 | $23.09 | $21.87 | 6,151 |
| 2018-12-26 | $22.24 | $23.18 | $22.22 | $23.18 | $21.96 | 11,468 |
| 2018-12-24 | $22.94 | $22.94 | $22.34 | $22.35 | $21.17 | 8,214 |
| 2018-12-21 | $23.90 | $24.03 | $23.18 | $23.24 | $21.83 | 2,753 |
| 2018-12-20 | $23.99 | $24.10 | $23.66 | $23.67 | $22.23 | 3,132 |
| 2018-12-19 | $24.30 | $24.53 | $24.11 | $24.11 | $22.65 | 2,667 |
| 2018-12-18 | $24.24 | $24.59 | $24.24 | $24.38 | $22.90 | 3,659 |
| 2018-12-17 | $25.15 | $25.15 | $24.23 | $24.23 | $22.76 | 7,680 |
| 2018-12-14 | $25.18 | $25.28 | $25.14 | $25.18 | $23.66 | 1,997 |
| 2018-12-13 | $25.39 | $25.53 | $25.39 | $25.39 | $23.85 | 7,438 |
| 2018-12-12 | $25.56 | $25.62 | $25.25 | $25.25 | $23.72 | 809 |
| 2018-12-11 | $25.60 | $25.62 | $25.49 | $25.52 | $23.97 | 3,581 |
| 2018-12-10 | $25.34 | $25.51 | $25.14 | $25.48 | $23.94 | 5,206 |
| 2018-12-07 | $25.81 | $25.86 | $25.47 | $25.47 | $23.93 | 3,053 |
| 2018-12-06 | $25.13 | $25.34 | $25.02 | $25.34 | $23.81 | 2,415 |
| 2018-12-04 | $25.88 | $25.88 | $25.37 | $25.37 | $23.83 | 2,791 |
| 2018-12-03 | $25.68 | $25.72 | $25.45 | $25.72 | $24.16 | 5,693 |
| 2018-11-30 | $25.37 | $25.55 | $25.37 | $25.39 | $23.85 | 4,784 |
| 2018-11-29 | $25.33 | $25.50 | $25.29 | $25.50 | $23.95 | 892 |
| 2018-11-28 | $25.09 | $25.34 | $25.09 | $25.28 | $23.75 | 1,487 |
| 2018-11-27 | $25.01 | $25.01 | $24.90 | $24.90 | $23.39 | 1,776 |
| 2018-11-26 | $24.92 | $24.96 | $24.85 | $24.95 | $23.44 | 1,911 |
| 2018-11-23 | $24.80 | $24.80 | $24.80 | $24.80 | $23.29 | 122 |
| 2018-11-21 | $24.80 | $24.85 | $24.78 | $24.85 | $23.34 | 900 |
| 2018-11-20 | $25.25 | $25.28 | $24.72 | $24.72 | $23.22 | 3,779 |
| 2018-11-19 | $25.56 | $25.60 | $25.23 | $25.23 | $23.70 | 2,010 |
| 2018-11-16 | $25.25 | $25.50 | $25.25 | $25.37 | $23.83 | 600 |
| 2018-11-15 | $25.10 | $25.10 | $24.98 | $24.98 | $23.47 | 296 |
| 2018-11-14 | $25.33 | $25.33 | $25.06 | $25.15 | $23.63 | 1,399 |
| 2018-11-13 | $25.16 | $25.25 | $25.16 | $25.19 | $23.66 | 5,143 |
| 2018-11-12 | $24.99 | $25.18 | $24.99 | $25.00 | $23.48 | 1,942 |
| 2018-11-09 | $25.03 | $25.03 | $24.93 | $24.93 | $23.42 | 878 |
| 2018-11-08 | $25.34 | $25.34 | $25.06 | $25.13 | $23.61 | 16,471 |
| 2018-11-07 | $25.12 | $25.25 | $25.09 | $25.20 | $23.67 | 2,508 |
| 2018-11-06 | $25.10 | $25.10 | $24.96 | $24.96 | $23.45 | 1,559 |
| 2018-11-05 | $24.97 | $25.01 | $24.86 | $24.97 | $23.46 | 1,582 |
| 2018-11-02 | $24.51 | $24.66 | $24.45 | $24.66 | $23.16 | 1,087 |
| 2018-11-01 | $24.66 | $24.66 | $24.53 | $24.63 | $23.14 | 4,787 |
| 2018-10-31 | $24.30 | $24.52 | $24.30 | $24.52 | $23.03 | 614 |
| 2018-10-30 | $24.48 | $24.48 | $24.38 | $24.38 | $22.90 | 1,695 |
| 2018-10-29 | $24.26 | $24.26 | $24.06 | $24.06 | $22.60 | 1,222 |
| 2018-10-26 | $24.50 | $24.50 | $23.92 | $23.98 | $22.53 | 11,400 |
| 2018-10-25 | $24.95 | $25.16 | $24.95 | $25.14 | $23.61 | 4,929 |
| 2018-10-24 | $25.02 | $25.02 | $25.01 | $25.01 | $23.49 | 1,320 |
| 2018-10-23 | $24.62 | $24.98 | $24.59 | $24.98 | $23.46 | 42,732 |
| 2018-10-22 | $25.00 | $25.08 | $24.90 | $24.90 | $23.39 | 687 |
| 2018-10-19 | $24.99 | $24.99 | $24.99 | $24.99 | $23.48 | 818 |
| 2018-10-18 | $24.95 | $25.04 | $24.68 | $24.68 | $23.18 | 1,273 |
| 2018-10-17 | $24.94 | $24.99 | $24.81 | $24.91 | $23.40 | 1,560 |
| 2018-10-16 | $24.73 | $24.92 | $24.73 | $24.92 | $23.41 | 2,618 |
| 2018-10-15 | $24.34 | $24.52 | $24.34 | $24.52 | $23.03 | 2,683 |
| 2018-10-12 | $24.54 | $24.54 | $24.12 | $24.13 | $22.67 | 5,714 |
| 2018-10-11 | $24.97 | $24.97 | $24.28 | $24.41 | $22.93 | 11,852 |
| 2018-10-10 | $25.44 | $25.44 | $25.38 | $25.38 | $23.84 | 721 |
| 2018-10-09 | $25.51 | $25.51 | $25.41 | $25.48 | $23.94 | 1,952 |
| 2018-10-08 | $25.44 | $25.44 | $25.40 | $25.40 | $23.86 | 1,167 |
| 2018-10-05 | $25.42 | $25.42 | $25.29 | $25.35 | $23.81 | 1,489 |
| 2018-10-04 | $25.47 | $25.47 | $25.28 | $25.35 | $23.82 | 3,000 |
| 2018-10-03 | $25.93 | $25.96 | $25.54 | $25.54 | $23.99 | 3,026 |
| 2018-10-02 | $25.94 | $25.94 | $25.85 | $25.90 | $24.33 | 4,664 |
| 2018-10-01 | $26.33 | $26.33 | $26.15 | $26.15 | $24.56 | 2,805 |
| 2018-09-28 | $26.00 | $26.24 | $26.00 | $26.23 | $24.64 | 14,534 |
| 2018-09-27 | $25.86 | $26.03 | $25.86 | $26.03 | $24.45 | 617 |
| 2018-09-26 | $25.98 | $26.00 | $25.82 | $25.82 | $24.25 | 3,518 |
| 2018-09-25 | $26.18 | $26.21 | $26.13 | $26.13 | $24.55 | 4,921 |
| 2018-09-24 | $26.55 | $26.57 | $26.35 | $26.42 | $24.66 | 8,200 |
| 2018-09-21 | $26.98 | $26.98 | $26.98 | $26.98 | $25.18 | 620 |
| 2018-09-20 | $26.87 | $27.00 | $26.87 | $27.00 | $25.20 | 636 |
| 2018-09-19 | $26.92 | $26.92 | $26.80 | $26.80 | $25.02 | 2,556 |
| 2018-09-18 | $27.05 | $27.05 | $26.94 | $26.94 | $25.15 | 1,640 |
| 2018-09-17 | $27.02 | $27.02 | $26.95 | $27.00 | $25.20 | 6,935 |
| 2018-09-14 | $27.06 | $27.06 | $26.89 | $26.96 | $25.17 | 1,859 |
| 2018-09-13 | $26.85 | $27.04 | $26.85 | $27.04 | $25.24 | 1,276 |
| 2018-09-12 | $26.57 | $26.74 | $26.54 | $26.74 | $24.96 | 2,436 |
| 2018-09-11 | $26.58 | $26.59 | $26.55 | $26.58 | $24.81 | 1,410 |
| 2018-09-10 | $26.72 | $26.72 | $26.66 | $26.67 | $24.89 | 379 |
| 2018-09-07 | $26.72 | $26.72 | $26.72 | $26.72 | $24.94 | 479 |
| 2018-09-06 | $26.77 | $26.77 | $26.77 | $26.77 | $24.99 | 326 |
| 2018-09-05 | $26.56 | $26.78 | $26.56 | $26.78 | $25.00 | 4,514 |
| 2018-09-04 | $26.97 | $26.97 | $26.65 | $26.65 | $24.87 | 12,193 |
| 2018-08-31 | $26.99 | $26.99 | $26.90 | $26.90 | $25.11 | 647 |
| 2018-08-30 | $27.05 | $27.05 | $26.75 | $26.75 | $24.97 | 2,777 |
| 2018-08-29 | $27.06 | $27.13 | $27.00 | $27.08 | $25.28 | 6,644 |
| 2018-08-28 | $26.70 | $27.02 | $26.70 | $27.02 | $25.22 | 1,758 |
| 2018-08-27 | $26.70 | $26.74 | $26.69 | $26.73 | $24.95 | 24,468 |
| 2018-08-24 | $26.71 | $26.71 | $26.69 | $26.69 | $24.91 | 697 |
| 2018-08-23 | $26.61 | $26.61 | $26.55 | $26.56 | $24.79 | 2,745 |
| 2018-08-22 | $26.59 | $26.66 | $26.55 | $26.64 | $24.87 | 8,978 |
| 2018-08-21 | $26.72 | $26.72 | $26.72 | $26.72 | $24.94 | 183 |
| 2018-08-20 | $26.79 | $26.92 | $26.76 | $26.82 | $25.04 | 15,285 |
| 2018-08-17 | $26.64 | $26.77 | $26.64 | $26.77 | $24.99 | 312 |
| 2018-08-16 | $26.58 | $26.58 | $26.58 | $26.58 | $24.81 | 1,150 |
| 2018-08-15 | $26.24 | $26.39 | $26.22 | $26.39 | $24.63 | 4,101 |
| 2018-08-14 | $26.33 | $26.35 | $26.32 | $26.35 | $24.60 | 730 |
| 2018-08-13 | $26.24 | $26.36 | $26.24 | $26.33 | $24.58 | 464 |
| 2018-08-10 | $26.53 | $26.53 | $26.34 | $26.34 | $24.59 | 870 |
| 2018-08-09 | $26.43 | $26.63 | $26.43 | $26.51 | $24.75 | 2,158 |
| 2018-08-08 | $26.49 | $26.49 | $26.45 | $26.45 | $24.69 | 207 |
| 2018-08-07 | $26.43 | $26.57 | $26.43 | $26.55 | $24.78 | 4,550 |
| 2018-08-06 | $26.53 | $26.59 | $26.53 | $26.59 | $24.82 | 10,250 |
| 2018-08-03 | $26.57 | $26.57 | $26.57 | $26.57 | $24.80 | 1,043 |
| 2018-08-02 | $26.45 | $26.49 | $26.40 | $26.40 | $24.64 | 1,241 |
| 2018-08-01 | $26.00 | $26.45 | $26.00 | $26.45 | $24.69 | 6,615 |
| 2018-07-31 | $26.30 | $26.30 | $26.30 | $26.30 | $24.55 | 138 |
| 2018-07-30 | $26.30 | $26.30 | $26.30 | $26.30 | $24.55 | 0 |
| 2018-07-27 | $26.30 | $26.30 | $26.30 | $26.30 | $24.55 | 194 |
| 2018-07-26 | $26.33 | $26.39 | $26.33 | $26.33 | $24.58 | 440 |
| 2018-07-25 | $26.17 | $26.21 | $26.13 | $26.20 | $24.46 | 2,204 |
| 2018-07-24 | $26.00 | $26.00 | $25.90 | $25.95 | $24.22 | 1,989 |
| 2018-07-23 | $26.19 | $26.19 | $26.08 | $26.09 | $24.35 | 5,885 |
| 2018-07-20 | $26.36 | $26.39 | $26.32 | $26.39 | $24.63 | 475 |
| 2018-07-19 | $26.49 | $26.66 | $26.49 | $26.64 | $24.87 | 550 |
| 2018-07-18 | $26.41 | $26.43 | $26.31 | $26.37 | $24.62 | 6,264 |
| 2018-07-17 | $26.66 | $26.69 | $26.63 | $26.64 | $24.87 | 5,649 |
| 2018-07-16 | $26.83 | $26.83 | $26.61 | $26.61 | $24.84 | 1,317 |
| 2018-07-13 | $26.96 | $26.96 | $26.81 | $26.81 | $25.03 | 1,079 |
| 2018-07-12 | $26.94 | $26.94 | $26.81 | $26.85 | $25.07 | 1,082 |
| 2018-07-11 | $26.66 | $26.85 | $26.66 | $26.76 | $24.98 | 1,805 |
| 2018-07-10 | $26.67 | $26.79 | $26.57 | $26.79 | $25.01 | 6,708 |
| 2018-07-09 | $26.95 | $26.95 | $26.53 | $26.60 | $24.83 | 3,096 |
| 2018-07-06 | $26.91 | $26.91 | $26.87 | $26.87 | $25.08 | 338 |
| 2018-07-05 | $26.37 | $26.56 | $26.34 | $26.55 | $24.78 | 3,145 |
| 2018-07-03 | $26.37 | $26.37 | $26.37 | $26.37 | $24.62 | 154 |
| 2018-07-02 | $26.18 | $26.18 | $25.99 | $25.99 | $24.26 | 201 |
| 2018-06-29 | $26.08 | $26.08 | $26.08 | $26.08 | $24.34 | 40 |
| 2018-06-28 | $25.82 | $26.08 | $25.82 | $26.08 | $24.34 | 1,323 |
| 2018-06-27 | $26.09 | $26.09 | $25.85 | $25.85 | $24.13 | 1,325 |
| 2018-06-26 | $26.05 | $26.05 | $25.99 | $25.99 | $24.26 | 645 |
| 2018-06-25 | $26.02 | $26.02 | $25.75 | $25.77 | $23.92 | 6,546 |
| 2018-06-22 | $26.06 | $26.06 | $25.83 | $25.98 | $24.12 | 6,322 |
| 2018-06-21 | $25.81 | $25.94 | $25.81 | $25.94 | $24.08 | 384 |
| 2018-06-20 | $25.97 | $25.97 | $25.80 | $25.80 | $23.95 | 505 |
| 2018-06-19 | $25.50 | $25.50 | $25.50 | $25.50 | $23.67 | 300 |
| 2018-06-18 | $25.51 | $25.60 | $25.43 | $25.60 | $23.76 | 1,296 |
| 2018-06-15 | $25.71 | $25.71 | $25.50 | $25.50 | $23.67 | 1,651 |
| 2018-06-14 | $25.57 | $25.63 | $25.56 | $25.61 | $23.77 | 5,720 |
| 2018-06-13 | $25.88 | $25.88 | $25.38 | $25.38 | $23.56 | 570 |
| 2018-06-12 | $25.69 | $25.90 | $25.69 | $25.90 | $24.04 | 499 |
| 2018-06-11 | $25.66 | $25.84 | $25.66 | $25.83 | $23.98 | 14,388 |
| 2018-06-08 | $25.60 | $25.66 | $25.60 | $25.66 | $23.82 | 377 |
| 2018-06-07 | $25.45 | $25.45 | $25.45 | $25.45 | $23.62 | 323 |
| 2018-06-06 | $25.45 | $25.45 | $25.45 | $25.45 | $23.63 | 208 |
| 2018-06-05 | $25.66 | $25.67 | $25.57 | $25.57 | $23.73 | 645 |
| 2018-06-04 | $25.44 | $25.57 | $25.44 | $25.57 | $23.73 | 914 |
| 2018-06-01 | $25.33 | $25.39 | $25.33 | $25.39 | $23.57 | 770 |
| 2018-05-31 | $25.22 | $25.36 | $25.20 | $25.23 | $23.42 | 6,143 |
| 2018-05-30 | $25.13 | $25.38 | $25.13 | $25.38 | $23.56 | 1,510 |
| 2018-05-29 | $25.06 | $25.07 | $25.03 | $25.03 | $23.24 | 2,150 |
| 2018-05-25 | $24.94 | $25.01 | $24.94 | $25.01 | $23.21 | 670 |
| 2018-05-24 | $24.76 | $24.76 | $24.75 | $24.75 | $22.97 | 1,542 |
| 2018-05-23 | $24.77 | $24.77 | $24.77 | $24.77 | $22.99 | 1,100 |
| 2018-05-22 | $24.77 | $24.77 | $24.63 | $24.63 | $22.86 | 6,601 |
| 2018-05-21 | $24.66 | $24.66 | $24.66 | $24.66 | $22.89 | 100 |
| 2018-05-18 | $24.76 | $24.76 | $24.56 | $24.56 | $22.80 | 5,242 |
| 2018-05-17 | $24.50 | $24.50 | $24.48 | $24.48 | $22.72 | 201 |
| 2018-05-16 | $24.72 | $24.72 | $24.68 | $24.68 | $22.91 | 332 |
Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR) News Headlines
.jpg)
Friday’s big stock stories: What’s likely to move the market in the next trading session
Stocks resumed their losing ways on Thursday, as the 30-stock Dow slid 1,000 points and shed a chunk of Wednesday's big gains. What CNBC is watching …
cnbc.com April 11, 2025.jpg)
Friday's big stock stories: What’s likely to move the market in the next trading session
Stocks will be looking to extend their latest winning streak to a fourth day. Here's what CNBC will be watching on Friday.
cnbc.com April 24, 2025Recent Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR) News
Similar Companies to Pacer Benchmark Data & Infrastructure Real Estate SCTR ETF (SRVR) 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 | -- | -- | -- |