Core Alternative ETF (CCOR) Exchange: NYSE ARCA
Data as of Dec. 6, 2024
$26.85 ($0.03) 0.11%
Core Alternative ETF - Daily Information
Click for more stock information on Core Alternative ETF.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $26.76 |
| Previous Close | $26.85 |
| High | $26.89 |
| Low | $26.76 |
| Adjusted Open | $26.76 |
| Previous Adjusted Close | $26.85 |
| Adjusted High | $26.89 |
| Adjusted Low | $26.76 |
About Core Alternative ETF (CCOR)
Core Alternative ETF (CCOR) is the first actively managed ETF to provide exposure to sophisticated alternative strategies. Launched in 2015, CCOR seeks to provide access to a combination of underlying strategies and asset classes that have the potential to outperform traditional buy-and-hold investing. Furthermore, this ETF aims to provide investors with exposure to a number of actively managed strategies, such as volatility arbitrage, merger arbitrage and capital structure arbitrage. By investing in CCOR, investors benefit from access to a number of strategies that employ advanced quantitative analytics and quantitative trading techniques. Since its inception, CCOR has experienced steady growth in terms of Assets Under Management (AUM), reaching $3.3 billion as of April 2020.
Invest in Core Alternative ETF (CCOR)
Historical Stock Data for Core Alternative ETF (CCOR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | $26.76 | $26.89 | $26.76 | $26.85 | $26.85 | 8,009 |
| 2024-11-27 | $26.70 | $26.86 | $26.70 | $26.82 | $26.82 | 11,809 |
| 2024-11-26 | $26.65 | $26.74 | $26.65 | $26.69 | $26.69 | 9,813 |
| 2024-11-25 | $26.74 | $26.80 | $26.70 | $26.77 | $26.77 | 22,085 |
| 2024-11-22 | $26.66 | $26.67 | $26.62 | $26.65 | $26.65 | 2,344 |
| 2024-11-21 | $26.36 | $26.55 | $26.36 | $26.47 | $26.47 | 9,373 |
| 2024-11-20 | $26.49 | $26.54 | $26.41 | $26.44 | $26.44 | 4,648 |
| 2024-11-19 | $26.41 | $26.50 | $26.35 | $26.36 | $26.36 | 2,102 |
| 2024-11-18 | $26.43 | $26.62 | $26.43 | $26.53 | $26.53 | 26,175 |
| 2024-11-15 | $26.53 | $26.72 | $26.52 | $26.60 | $26.60 | 7,659 |
| 2024-11-14 | $26.33 | $26.44 | $26.33 | $26.42 | $26.42 | 1,760 |
| 2024-11-13 | $26.45 | $26.45 | $26.35 | $26.42 | $26.42 | 6,343 |
| 2024-11-12 | $26.49 | $26.60 | $26.34 | $26.35 | $26.35 | 13,325 |
| 2024-11-11 | $26.66 | $26.70 | $26.56 | $26.58 | $26.58 | 172,483 |
| 2024-11-08 | $26.46 | $26.59 | $26.46 | $26.57 | $26.57 | 967 |
| 2024-11-07 | $26.45 | $26.55 | $26.42 | $26.42 | $26.42 | 12,781 |
| 2024-11-06 | $26.72 | $26.72 | $26.41 | $26.50 | $26.50 | 7,884 |
| 2024-11-05 | $26.35 | $26.41 | $26.35 | $26.36 | $26.36 | 3,925 |
| 2024-11-04 | $26.27 | $26.52 | $26.27 | $26.46 | $26.46 | 56,548 |
| 2024-11-01 | $26.49 | $26.56 | $26.41 | $26.43 | $26.43 | 206,706 |
| 2024-10-31 | $26.24 | $26.69 | $26.24 | $26.58 | $26.58 | 42,888 |
| 2024-10-30 | $26.71 | $26.71 | $26.52 | $26.53 | $26.53 | 9,425 |
| 2024-10-29 | $26.68 | $26.87 | $26.68 | $26.74 | $26.74 | 11,854 |
| 2024-10-28 | $26.78 | $26.85 | $26.75 | $26.81 | $26.81 | 6,826 |
| 2024-10-25 | $26.93 | $26.95 | $26.75 | $26.75 | $26.75 | 4,834 |
| 2024-10-24 | $27.04 | $27.07 | $26.93 | $26.93 | $26.93 | 12,056 |
| 2024-10-23 | $26.93 | $27.23 | $26.93 | $27.18 | $27.18 | 4,908 |
| 2024-10-22 | $27.09 | $27.14 | $27.07 | $27.07 | $27.07 | 16,078 |
| 2024-10-21 | $27.16 | $27.35 | $27.16 | $27.24 | $27.24 | 17,020 |
| 2024-10-18 | $27.39 | $27.51 | $27.39 | $27.51 | $27.51 | 2,522 |
| 2024-10-17 | $27.38 | $27.46 | $27.35 | $27.41 | $27.41 | 8,593 |
| 2024-10-16 | $27.44 | $27.48 | $27.36 | $27.48 | $27.48 | 8,355 |
| 2024-10-15 | $27.40 | $27.41 | $27.28 | $27.28 | $27.28 | 56,690 |
| 2024-10-14 | $27.27 | $27.40 | $27.24 | $27.35 | $27.35 | 10,867 |
| 2024-10-11 | $27.20 | $27.26 | $27.20 | $27.23 | $27.23 | 2,298 |
| 2024-10-10 | $27.17 | $27.17 | $27.04 | $27.04 | $27.04 | 2,893 |
| 2024-10-09 | $26.91 | $27.20 | $26.91 | $27.15 | $27.15 | 8,545 |
| 2024-10-08 | $27.07 | $27.15 | $27.03 | $27.06 | $27.06 | 14,401 |
| 2024-10-07 | $27.33 | $27.33 | $27.16 | $27.16 | $27.16 | 9,261 |
| 2024-10-04 | $27.39 | $27.39 | $27.28 | $27.30 | $27.30 | 4,016 |
| 2024-10-03 | $27.36 | $27.48 | $27.36 | $27.40 | $27.40 | 5,499 |
| 2024-10-02 | $27.57 | $27.57 | $27.45 | $27.51 | $27.51 | 14,310 |
| 2024-10-01 | $27.56 | $27.66 | $27.54 | $27.66 | $27.66 | 5,131 |
| 2024-09-30 | $27.36 | $27.44 | $27.31 | $27.36 | $27.36 | 6,067 |
| 2024-09-27 | $27.40 | $27.42 | $27.34 | $27.34 | $27.34 | 2,456 |
| 2024-09-26 | $27.20 | $27.29 | $27.19 | $27.24 | $27.24 | 4,661 |
| 2024-09-25 | $27.17 | $27.22 | $27.10 | $27.10 | $27.10 | 7,041 |
| 2024-09-24 | $27.29 | $27.38 | $27.22 | $27.26 | $27.26 | 5,194 |
| 2024-09-23 | $27.25 | $27.35 | $27.25 | $27.32 | $27.32 | 10,760 |
| 2024-09-20 | $27.13 | $27.27 | $27.13 | $27.25 | $27.25 | 16,126 |
| 2024-09-19 | $27.31 | $27.43 | $27.30 | $27.35 | $27.35 | 8,389 |
| 2024-09-18 | $27.32 | $27.46 | $27.30 | $27.32 | $27.32 | 12,994 |
| 2024-09-17 | $27.55 | $27.57 | $27.43 | $27.46 | $27.39 | 8,661 |
| 2024-09-16 | $27.62 | $27.62 | $27.53 | $27.56 | $27.49 | 20,990 |
| 2024-09-13 | $27.30 | $27.55 | $27.30 | $27.50 | $27.43 | 6,885 |
| 2024-09-12 | $27.34 | $27.53 | $27.33 | $27.43 | $27.36 | 12,432 |
| 2024-09-11 | $27.73 | $27.73 | $27.43 | $27.43 | $27.36 | 43,712 |
| 2024-09-10 | $27.67 | $27.67 | $27.62 | $27.65 | $27.57 | 7,320 |
| 2024-09-09 | $27.63 | $27.87 | $27.63 | $27.80 | $27.73 | 11,894 |
| 2024-09-06 | $27.65 | $27.81 | $27.65 | $27.77 | $27.77 | 5,661 |
| 2024-09-05 | $27.62 | $27.62 | $27.45 | $27.49 | $27.49 | 3,890 |
| 2024-09-04 | $27.31 | $27.73 | $27.31 | $27.61 | $27.61 | 15,352 |
| 2024-09-03 | $27.41 | $27.56 | $26.64 | $26.64 | $26.64 | 8,030 |
| 2024-08-30 | $27.23 | $27.34 | $27.23 | $27.32 | $27.32 | 72,678 |
| 2024-08-29 | $27.33 | $27.35 | $27.26 | $27.29 | $27.29 | 4,871 |
| 2024-08-28 | $27.46 | $27.46 | $27.29 | $27.33 | $27.33 | 9,441 |
| 2024-08-27 | $27.40 | $27.40 | $27.26 | $27.35 | $27.35 | 4,178 |
| 2024-08-26 | $27.34 | $27.39 | $27.27 | $27.37 | $27.37 | 6,970 |
| 2024-08-23 | $27.26 | $27.32 | $27.15 | $27.30 | $27.30 | 6,873 |
| 2024-08-22 | $27.18 | $27.28 | $27.18 | $27.28 | $27.28 | 9,775 |
| 2024-08-21 | $27.27 | $27.27 | $27.16 | $27.22 | $27.22 | 56,415 |
| 2024-08-20 | $27.12 | $27.21 | $27.12 | $27.15 | $27.15 | 4,298 |
| 2024-08-19 | $27.02 | $27.18 | $27.02 | $27.14 | $27.14 | 54,417 |
| 2024-08-16 | $27.05 | $27.15 | $27.03 | $27.08 | $27.08 | 9,321 |
| 2024-08-15 | $27.05 | $27.08 | $27.02 | $27.08 | $27.08 | 5,073 |
| 2024-08-14 | $27.19 | $27.19 | $26.95 | $27.00 | $27.00 | 14,555 |
| 2024-08-13 | $26.99 | $27.11 | $26.97 | $27.11 | $27.11 | 53,934 |
| 2024-08-12 | $26.92 | $27.05 | $26.88 | $26.88 | $26.88 | 56,437 |
| 2024-08-09 | $27.00 | $27.12 | $26.96 | $27.06 | $27.06 | 29,772 |
| 2024-08-08 | $27.34 | $27.35 | $27.14 | $27.15 | $27.15 | 11,434 |
| 2024-08-07 | $27.21 | $27.22 | $27.02 | $27.15 | $27.15 | 102,022 |
| 2024-08-06 | $27.00 | $27.36 | $27.00 | $27.17 | $27.17 | 266,798 |
| 2024-08-05 | $27.00 | $27.42 | $27.00 | $27.18 | $27.18 | 43,318 |
| 2024-08-02 | $26.88 | $27.46 | $26.88 | $27.19 | $27.19 | 42,514 |
| 2024-08-01 | $26.53 | $26.79 | $26.33 | $26.66 | $26.66 | 27,071 |
| 2024-07-31 | $26.47 | $26.58 | $26.44 | $26.44 | $26.44 | 267,123 |
| 2024-07-30 | $25.92 | $26.43 | $25.92 | $26.30 | $26.30 | 189,046 |
| 2024-07-29 | $26.16 | $26.19 | $26.03 | $26.16 | $26.16 | 122,973 |
| 2024-07-26 | $26.19 | $26.21 | $26.08 | $26.12 | $26.12 | 6,397 |
| 2024-07-25 | $26.26 | $26.26 | $25.99 | $26.11 | $26.11 | 21,192 |
| 2024-07-24 | $25.95 | $26.09 | $25.95 | $26.09 | $26.09 | 15,525 |
| 2024-07-23 | $25.59 | $25.69 | $25.53 | $25.60 | $25.60 | 51,925 |
| 2024-07-22 | $25.80 | $25.81 | $25.68 | $25.81 | $25.81 | 103,089 |
| 2024-07-19 | $25.81 | $25.87 | $25.72 | $25.79 | $25.79 | 3,322 |
| 2024-07-18 | $25.97 | $25.97 | $25.77 | $25.77 | $25.77 | 4,427 |
| 2024-07-17 | $25.81 | $25.90 | $25.78 | $25.84 | $25.84 | 14,476 |
| 2024-07-16 | $25.27 | $25.67 | $25.27 | $25.66 | $25.66 | 32,017 |
| 2024-07-15 | $25.25 | $25.44 | $25.16 | $25.32 | $25.32 | 5,768 |
| 2024-07-12 | $25.36 | $25.41 | $25.22 | $25.26 | $25.26 | 13,162 |
| 2024-07-11 | $25.15 | $25.18 | $25.05 | $25.11 | $25.11 | 41,169 |
| 2024-07-10 | $24.89 | $24.95 | $24.76 | $24.91 | $24.91 | 20,059 |
| 2024-07-09 | $24.84 | $24.94 | $24.69 | $24.79 | $24.79 | 9,732 |
| 2024-07-08 | $24.81 | $25.01 | $24.72 | $24.79 | $24.79 | 44,043 |
| 2024-07-05 | $25.07 | $25.07 | $24.74 | $24.80 | $24.80 | 21,361 |
| 2024-07-03 | $24.92 | $24.99 | $24.72 | $24.80 | $24.80 | 11,268 |
| 2024-07-02 | $24.80 | $24.87 | $24.71 | $24.85 | $24.85 | 124,481 |
| 2024-07-01 | $25.17 | $25.17 | $24.70 | $24.72 | $24.72 | 32,400 |
| 2024-06-28 | $24.93 | $25.12 | $24.85 | $24.92 | $24.92 | 7,440 |
| 2024-06-27 | $24.98 | $25.07 | $24.89 | $24.95 | $24.95 | 9,437 |
| 2024-06-26 | $25.10 | $25.17 | $24.98 | $25.03 | $25.03 | 41,081 |
| 2024-06-25 | $25.30 | $25.37 | $25.18 | $25.18 | $25.18 | 71,360 |
| 2024-06-24 | $25.31 | $25.45 | $25.30 | $25.38 | $25.38 | 30,590 |
| 2024-06-21 | $25.36 | $25.37 | $25.15 | $25.31 | $25.31 | 12,620 |
| 2024-06-20 | $25.21 | $25.22 | $25.08 | $25.11 | $25.11 | 36,126 |
| 2024-06-18 | $24.96 | $25.10 | $24.94 | $24.97 | $24.91 | 19,819 |
| 2024-06-17 | $24.93 | $25.10 | $24.85 | $25.05 | $24.99 | 18,765 |
| 2024-06-14 | $25.10 | $25.10 | $24.87 | $24.95 | $24.95 | 16,035 |
| 2024-06-13 | $24.92 | $25.09 | $24.92 | $25.09 | $25.09 | 350,947 |
| 2024-06-12 | $25.23 | $25.25 | $25.11 | $25.16 | $25.16 | 48,688 |
| 2024-06-11 | $25.11 | $25.27 | $25.09 | $25.26 | $25.26 | 17,483 |
| 2024-06-10 | $25.29 | $25.42 | $25.23 | $25.37 | $25.37 | 25,610 |
| 2024-06-07 | $25.33 | $25.59 | $25.33 | $25.47 | $25.47 | 2,518 |
| 2024-06-06 | $25.51 | $25.61 | $25.40 | $25.45 | $25.45 | 11,880 |
| 2024-06-05 | $25.78 | $25.78 | $25.47 | $25.55 | $25.55 | 5,616 |
| 2024-06-04 | $25.72 | $25.80 | $25.58 | $25.58 | $25.58 | 13,195 |
| 2024-06-03 | $25.90 | $25.90 | $25.59 | $25.82 | $25.82 | 12,919 |
| 2024-05-31 | $25.68 | $26.00 | $25.64 | $25.83 | $25.83 | 6,777 |
| 2024-05-30 | $25.62 | $25.62 | $25.47 | $25.58 | $25.58 | 13,883 |
| 2024-05-29 | $25.52 | $25.52 | $25.29 | $25.33 | $25.33 | 80,942 |
| 2024-05-28 | $25.69 | $25.71 | $25.52 | $25.52 | $25.52 | 14,271 |
| 2024-05-24 | $25.80 | $25.85 | $25.77 | $25.77 | $25.77 | 18,161 |
| 2024-05-23 | $26.01 | $26.10 | $25.85 | $25.85 | $25.85 | 10,659 |
| 2024-05-22 | $26.12 | $26.24 | $26.09 | $26.11 | $26.11 | 37,590 |
| 2024-05-21 | $25.99 | $26.13 | $25.99 | $26.07 | $26.07 | 10,969 |
| 2024-05-20 | $26.43 | $26.43 | $26.04 | $26.05 | $26.05 | 35,170 |
| 2024-05-17 | $26.08 | $26.26 | $26.08 | $26.21 | $26.21 | 13,720 |
| 2024-05-16 | $26.19 | $26.30 | $26.19 | $26.19 | $26.19 | 6,697 |
| 2024-05-15 | $26.27 | $26.27 | $26.05 | $26.10 | $26.10 | 29,249 |
| 2024-05-14 | $26.08 | $26.08 | $25.95 | $25.98 | $25.98 | 2,491 |
| 2024-05-13 | $26.11 | $26.13 | $25.99 | $25.99 | $25.99 | 190,926 |
| 2024-05-10 | $26.11 | $26.11 | $25.96 | $25.98 | $25.98 | 35,628 |
| 2024-05-09 | $25.94 | $26.04 | $25.84 | $25.95 | $25.95 | 13,685 |
| 2024-05-08 | $25.81 | $25.90 | $25.76 | $25.84 | $25.84 | 18,006 |
| 2024-05-07 | $25.73 | $25.94 | $25.73 | $25.84 | $25.84 | 14,387 |
| 2024-05-06 | $25.75 | $25.79 | $25.63 | $25.72 | $25.72 | 35,693 |
| 2024-05-03 | $25.84 | $25.86 | $25.68 | $25.82 | $25.82 | 14,053 |
| 2024-05-02 | $25.96 | $26.04 | $25.80 | $25.82 | $25.82 | 26,916 |
| 2024-05-01 | $26.08 | $26.19 | $25.82 | $26.02 | $26.02 | 59,461 |
| 2024-04-30 | $26.06 | $26.24 | $26.01 | $26.24 | $26.24 | 41,485 |
| 2024-04-29 | $26.06 | $26.19 | $26.02 | $26.12 | $26.12 | 628,093 |
| 2024-04-26 | $26.28 | $26.42 | $26.07 | $26.14 | $26.14 | 47,425 |
| 2024-04-25 | $26.21 | $26.75 | $26.21 | $26.42 | $26.42 | 8,774 |
| 2024-04-24 | $26.16 | $26.33 | $26.14 | $26.33 | $26.33 | 54,933 |
| 2024-04-23 | $26.54 | $26.54 | $26.30 | $26.38 | $26.38 | 25,001 |
| 2024-04-22 | $26.52 | $26.62 | $26.40 | $26.44 | $26.44 | 26,729 |
| 2024-04-19 | $26.35 | $26.52 | $26.35 | $26.46 | $26.46 | 5,450 |
| 2024-04-18 | $26.14 | $26.24 | $26.11 | $26.24 | $26.24 | 6,522 |
| 2024-04-17 | $25.98 | $26.19 | $25.98 | $26.05 | $26.05 | 35,590 |
| 2024-04-16 | $25.95 | $26.16 | $25.92 | $26.05 | $26.05 | 62,097 |
| 2024-04-15 | $25.71 | $26.09 | $25.67 | $26.00 | $26.00 | 51,647 |
| 2024-04-12 | $25.53 | $25.85 | $25.53 | $25.78 | $25.78 | 88,698 |
| 2024-04-11 | $25.91 | $25.94 | $25.70 | $25.70 | $25.70 | 32,266 |
| 2024-04-10 | $25.94 | $26.11 | $25.88 | $25.97 | $25.97 | 203,760 |
| 2024-04-09 | $26.08 | $26.22 | $26.01 | $26.09 | $26.09 | 43,968 |
| 2024-04-08 | $26.05 | $26.11 | $26.03 | $26.06 | $26.06 | 43,937 |
| 2024-04-05 | $26.24 | $26.24 | $26.09 | $26.11 | $26.11 | 325,007 |
| 2024-04-04 | $26.36 | $26.36 | $26.11 | $26.32 | $26.32 | 1,086,119 |
| 2024-04-03 | $26.33 | $26.33 | $26.17 | $26.19 | $26.19 | 41,108 |
| 2024-04-02 | $26.41 | $26.42 | $26.24 | $26.26 | $26.26 | 25,499 |
| 2024-04-01 | $26.40 | $26.45 | $26.34 | $26.38 | $26.38 | 13,194 |
| 2024-03-28 | $26.35 | $26.49 | $26.35 | $26.47 | $26.47 | 14,554 |
| 2024-03-27 | $26.23 | $26.42 | $26.23 | $26.40 | $26.40 | 24,290 |
| 2024-03-26 | $26.12 | $26.19 | $26.10 | $26.19 | $26.19 | 21,415 |
| 2024-03-25 | $26.18 | $26.20 | $26.12 | $26.16 | $26.16 | 6,045 |
| 2024-03-22 | $26.45 | $26.47 | $26.23 | $26.23 | $26.23 | 29,788 |
| 2024-03-21 | $26.50 | $26.58 | $26.42 | $26.45 | $26.45 | 24,972 |
| 2024-03-20 | $26.53 | $26.61 | $26.44 | $26.58 | $26.58 | 28,703 |
| 2024-03-19 | $26.53 | $26.71 | $26.53 | $26.63 | $26.63 | 25,383 |
| 2024-03-18 | $26.70 | $26.72 | $26.59 | $26.61 | $26.61 | 97,085 |
| 2024-03-15 | $26.65 | $26.77 | $26.65 | $26.65 | $26.65 | 612,717 |
| 2024-03-14 | $26.75 | $26.80 | $26.64 | $26.76 | $26.76 | 21,925 |
| 2024-03-13 | $26.85 | $26.85 | $26.73 | $26.82 | $26.82 | 11,050 |
| 2024-03-12 | $26.80 | $26.84 | $26.75 | $26.83 | $26.83 | 51,517 |
| 2024-03-11 | $26.92 | $27.00 | $26.86 | $26.97 | $26.97 | 24,644 |
| 2024-03-08 | $26.73 | $26.90 | $26.69 | $26.78 | $26.78 | 27,712 |
| 2024-03-07 | $26.81 | $26.84 | $26.67 | $26.74 | $26.74 | 25,561 |
| 2024-03-06 | $26.75 | $26.86 | $26.72 | $26.80 | $26.80 | 35,694 |
| 2024-03-05 | $26.78 | $26.78 | $26.72 | $26.75 | $26.75 | 16,860 |
| 2024-03-04 | $26.79 | $26.79 | $26.72 | $26.74 | $26.74 | 394,949 |
| 2024-03-01 | $26.75 | $26.82 | $26.68 | $26.82 | $26.82 | 18,072 |
| 2024-02-29 | $26.78 | $26.84 | $26.76 | $26.76 | $26.76 | 14,599 |
| 2024-02-28 | $26.89 | $26.90 | $26.78 | $26.84 | $26.84 | 7,224 |
| 2024-02-27 | $26.88 | $26.95 | $26.84 | $26.93 | $26.93 | 39,162 |
| 2024-02-26 | $26.98 | $27.00 | $26.89 | $26.92 | $26.92 | 8,341 |
| 2024-02-23 | $26.91 | $27.13 | $26.91 | $27.03 | $27.03 | 18,405 |
| 2024-02-22 | $27.18 | $27.18 | $26.89 | $27.02 | $27.02 | 14,151 |
| 2024-02-21 | $27.23 | $27.30 | $27.09 | $27.09 | $27.09 | 14,706 |
| 2024-02-20 | $27.16 | $27.36 | $27.14 | $27.14 | $27.14 | 18,585 |
| 2024-02-16 | $27.09 | $27.10 | $26.95 | $27.00 | $27.00 | 45,941 |
| 2024-02-15 | $26.73 | $26.98 | $26.73 | $26.89 | $26.89 | 34,931 |
| 2024-02-14 | $27.03 | $27.03 | $26.82 | $26.84 | $26.84 | 16,009 |
| 2024-02-13 | $27.12 | $27.24 | $27.03 | $27.12 | $27.12 | 355,575 |
| 2024-02-12 | $26.80 | $26.87 | $26.80 | $26.87 | $26.87 | 9,588 |
| 2024-02-09 | $26.89 | $26.90 | $26.72 | $26.80 | $26.80 | 8,469 |
| 2024-02-08 | $26.79 | $26.88 | $26.77 | $26.82 | $26.82 | 10,212 |
| 2024-02-07 | $26.91 | $26.94 | $26.81 | $26.83 | $26.83 | 16,107 |
| 2024-02-06 | $26.98 | $26.98 | $26.77 | $26.78 | $26.78 | 18,349 |
| 2024-02-05 | $26.88 | $26.92 | $26.75 | $26.75 | $26.75 | 16,848 |
| 2024-02-02 | $27.03 | $27.19 | $26.98 | $27.15 | $27.15 | 53,547 |
| 2024-02-01 | $27.11 | $27.23 | $27.11 | $27.21 | $27.21 | 41,601 |
| 2024-01-31 | $27.18 | $27.41 | $27.18 | $27.28 | $27.28 | 27,207 |
| 2024-01-30 | $27.24 | $27.34 | $27.18 | $27.29 | $27.29 | 19,103 |
| 2024-01-29 | $27.17 | $27.24 | $27.16 | $27.19 | $27.19 | 15,391 |
| 2024-01-26 | $27.34 | $27.43 | $27.19 | $27.20 | $27.20 | 22,656 |
| 2024-01-25 | $27.21 | $27.31 | $27.17 | $27.26 | $27.26 | 10,111 |
| 2024-01-24 | $27.34 | $27.34 | $27.14 | $27.25 | $27.25 | 99,230 |
| 2024-01-23 | $27.24 | $27.46 | $27.24 | $27.25 | $27.25 | 15,701 |
| 2024-01-22 | $27.31 | $27.40 | $27.23 | $27.24 | $27.24 | 49,832 |
| 2024-01-19 | $27.30 | $27.38 | $27.21 | $27.38 | $27.38 | 8,257 |
| 2024-01-18 | $27.35 | $27.38 | $27.23 | $27.38 | $27.38 | 11,461 |
| 2024-01-17 | $27.45 | $27.55 | $27.37 | $27.41 | $27.41 | 35,388 |
| 2024-01-16 | $27.25 | $27.43 | $27.25 | $27.30 | $27.30 | 54,744 |
| 2024-01-12 | $27.42 | $27.43 | $27.29 | $27.40 | $27.40 | 20,610 |
| 2024-01-11 | $27.33 | $27.43 | $27.32 | $27.32 | $27.32 | 43,429 |
| 2024-01-10 | $27.40 | $27.44 | $27.34 | $27.38 | $27.38 | 86,113 |
| 2024-01-09 | $27.45 | $27.48 | $27.39 | $27.48 | $27.48 | 42,475 |
| 2024-01-08 | $27.73 | $27.73 | $27.50 | $27.63 | $27.63 | 21,279 |
| 2024-01-05 | $27.80 | $27.80 | $27.64 | $27.67 | $27.67 | 12,947 |
| 2024-01-04 | $27.83 | $27.93 | $27.80 | $27.81 | $27.81 | 18,321 |
| 2024-01-03 | $27.67 | $27.86 | $27.67 | $27.75 | $27.75 | 99,351 |
| 2024-01-02 | $27.47 | $27.78 | $27.47 | $27.63 | $27.63 | 267,620 |
| 2023-12-29 | $27.47 | $27.62 | $27.47 | $27.49 | $27.49 | 39,821 |
| 2023-12-28 | $27.42 | $27.60 | $27.42 | $27.50 | $27.50 | 23,253 |
| 2023-12-27 | $27.40 | $27.55 | $27.39 | $27.46 | $27.46 | 28,578 |
| 2023-12-26 | $27.45 | $27.61 | $27.45 | $27.47 | $27.47 | 34,763 |
| 2023-12-22 | $27.56 | $27.62 | $27.45 | $27.46 | $27.46 | 27,901 |
| 2023-12-21 | $27.43 | $27.57 | $27.29 | $27.54 | $27.54 | 76,132 |
| 2023-12-20 | $27.40 | $27.50 | $27.31 | $27.34 | $27.34 | 82,524 |
| 2023-12-19 | $27.45 | $27.56 | $27.40 | $27.56 | $27.50 | 58,945 |
| 2023-12-18 | $27.37 | $27.52 | $27.35 | $27.35 | $27.29 | 56,527 |
| 2023-12-15 | $27.39 | $27.43 | $27.28 | $27.43 | $27.43 | 353,535 |
| 2023-12-14 | $27.59 | $27.60 | $27.36 | $27.47 | $27.47 | 250,385 |
| 2023-12-13 | $27.35 | $27.73 | $27.35 | $27.61 | $27.61 | 80,732 |
| 2023-12-12 | $27.28 | $27.37 | $27.28 | $27.37 | $27.37 | 24,934 |
| 2023-12-11 | $27.27 | $27.50 | $27.27 | $27.39 | $27.39 | 48,415 |
| 2023-12-08 | $27.45 | $27.47 | $27.31 | $27.33 | $27.33 | 34,982 |
| 2023-12-07 | $27.59 | $27.60 | $27.43 | $27.43 | $27.43 | 38,320 |
| 2023-12-06 | $27.44 | $27.61 | $27.43 | $27.57 | $27.57 | 270,883 |
| 2023-12-05 | $27.56 | $27.65 | $27.44 | $27.44 | $27.44 | 35,211 |
| 2023-12-04 | $27.70 | $27.75 | $27.62 | $27.63 | $27.63 | 57,806 |
| 2023-12-01 | $27.44 | $27.80 | $27.44 | $27.63 | $27.63 | 54,033 |
| 2023-11-30 | $27.54 | $27.61 | $27.47 | $27.54 | $27.54 | 48,080 |
| 2023-11-29 | $27.36 | $27.57 | $27.36 | $27.40 | $27.40 | 39,998 |
| 2023-11-28 | $27.51 | $27.55 | $27.40 | $27.41 | $27.41 | 27,367 |
| 2023-11-27 | $27.58 | $27.58 | $27.41 | $27.42 | $27.42 | 76,154 |
| 2023-11-24 | $27.44 | $27.66 | $27.44 | $27.55 | $27.55 | 7,028 |
| 2023-11-22 | $27.53 | $27.61 | $27.46 | $27.54 | $27.54 | 47,768 |
| 2023-11-21 | $27.50 | $27.59 | $27.27 | $27.28 | $27.28 | 35,182 |
| 2023-11-20 | $27.48 | $27.68 | $27.48 | $27.55 | $27.55 | 14,376 |
| 2023-11-17 | $27.70 | $27.70 | $27.55 | $27.58 | $27.58 | 100,748 |
| 2023-11-16 | $27.71 | $27.83 | $27.59 | $27.63 | $27.63 | 31,641 |
| 2023-11-15 | $27.90 | $27.90 | $27.74 | $27.74 | $27.74 | 203,705 |
| 2023-11-14 | $27.83 | $27.98 | $27.81 | $27.84 | $27.84 | 297,301 |
| 2023-11-13 | $27.62 | $27.70 | $27.54 | $27.63 | $27.63 | 43,584 |
| 2023-11-10 | $27.76 | $27.76 | $27.61 | $27.68 | $27.68 | 41,979 |
| 2023-11-09 | $27.72 | $27.86 | $27.68 | $27.71 | $27.71 | 21,686 |
| 2023-11-08 | $27.84 | $27.94 | $27.77 | $27.78 | $27.78 | 57,903 |
| 2023-11-07 | $27.95 | $27.97 | $27.82 | $27.83 | $27.83 | 210,414 |
| 2023-11-06 | $28.06 | $28.12 | $28.05 | $28.06 | $28.06 | 75,452 |
| 2023-11-03 | $27.96 | $28.30 | $27.96 | $28.12 | $28.12 | 121,898 |
| 2023-11-02 | $27.80 | $28.10 | $27.80 | $28.05 | $28.05 | 98,882 |
| 2023-11-01 | $27.69 | $27.69 | $27.50 | $27.54 | $27.54 | 165,047 |
| 2023-10-31 | $27.95 | $27.95 | $27.56 | $27.62 | $27.62 | 43,543 |
| 2023-10-30 | $28.00 | $28.05 | $27.76 | $27.79 | $27.79 | 75,174 |
| 2023-10-27 | $28.20 | $28.21 | $27.96 | $28.18 | $28.18 | 21,251 |
| 2023-10-26 | $28.15 | $28.46 | $28.05 | $28.31 | $28.31 | 56,755 |
| 2023-10-25 | $27.72 | $28.08 | $27.68 | $28.07 | $28.07 | 878,921 |
| 2023-10-24 | $27.85 | $27.85 | $27.66 | $27.66 | $27.66 | 23,023 |
| 2023-10-23 | $28.11 | $28.20 | $27.63 | $27.87 | $27.87 | 59,106 |
| 2023-10-20 | $27.92 | $28.16 | $27.82 | $28.09 | $28.09 | 241,420 |
| 2023-10-19 | $27.66 | $27.83 | $27.59 | $27.83 | $27.83 | 97,719 |
| 2023-10-18 | $27.55 | $27.74 | $27.54 | $27.72 | $27.72 | 79,745 |
| 2023-10-17 | $27.53 | $27.74 | $27.51 | $27.62 | $27.62 | 64,426 |
| 2023-10-16 | $27.70 | $27.78 | $27.60 | $27.60 | $27.60 | 31,282 |
| 2023-10-13 | $27.67 | $27.74 | $27.52 | $27.64 | $27.64 | 37,021 |
| 2023-10-12 | $27.52 | $27.60 | $27.40 | $27.42 | $27.42 | 292,128 |
| 2023-10-11 | $27.64 | $27.64 | $27.48 | $27.49 | $27.49 | 26,659 |
| 2023-10-10 | $27.58 | $27.65 | $27.54 | $27.56 | $27.56 | 26,460 |
| 2023-10-09 | $27.51 | $27.70 | $27.51 | $27.62 | $27.62 | 63,560 |
| 2023-10-06 | $27.65 | $27.66 | $27.53 | $27.64 | $27.64 | 11,507 |
| 2023-10-05 | $27.74 | $27.78 | $27.59 | $27.60 | $27.60 | 23,926 |
| 2023-10-04 | $27.70 | $27.73 | $27.63 | $27.63 | $27.63 | 73,540 |
| 2023-10-03 | $27.48 | $27.80 | $27.47 | $27.67 | $27.67 | 140,755 |
| 2023-10-02 | $27.51 | $27.53 | $27.41 | $27.43 | $27.43 | 54,965 |
| 2023-09-29 | $27.76 | $27.89 | $27.59 | $27.60 | $27.60 | 56,692 |
| 2023-09-28 | $27.83 | $27.96 | $27.75 | $27.76 | $27.76 | 19,411 |
| 2023-09-27 | $27.97 | $28.00 | $27.84 | $27.88 | $27.88 | 132,230 |
| 2023-09-26 | $27.76 | $28.04 | $27.56 | $27.98 | $27.98 | 75,807 |
| 2023-09-25 | $27.96 | $28.05 | $27.93 | $27.93 | $27.93 | 72,726 |
| 2023-09-22 | $28.02 | $28.09 | $27.95 | $28.05 | $28.05 | 32,475 |
| 2023-09-21 | $27.85 | $28.05 | $27.83 | $27.99 | $27.99 | 110,860 |
| 2023-09-20 | $27.66 | $27.83 | $27.63 | $27.83 | $27.83 | 59,075 |
| 2023-09-19 | $27.65 | $27.76 | $27.65 | $27.73 | $27.65 | 18,301 |
| 2023-09-18 | $27.74 | $27.76 | $27.62 | $27.68 | $27.60 | 410,110 |
| 2023-09-15 | $27.65 | $27.85 | $27.65 | $27.73 | $27.73 | 23,801 |
| 2023-09-14 | $27.73 | $27.84 | $27.69 | $27.69 | $27.69 | 39,881 |
| 2023-09-13 | $27.69 | $27.82 | $27.66 | $27.67 | $27.67 | 13,381 |
| 2023-09-12 | $27.59 | $27.87 | $27.59 | $27.73 | $27.73 | 30,503 |
| 2023-09-11 | $27.81 | $27.81 | $27.61 | $27.70 | $27.70 | 23,880 |
| 2023-09-08 | $27.72 | $27.87 | $27.72 | $27.75 | $27.75 | 93,104 |
| 2023-09-07 | $27.82 | $27.98 | $27.74 | $27.84 | $27.84 | 24,216 |
| 2023-09-06 | $27.67 | $27.79 | $27.63 | $27.63 | $27.63 | 23,794 |
| 2023-09-05 | $27.73 | $27.77 | $27.63 | $27.67 | $27.67 | 32,047 |
| 2023-09-01 | $27.88 | $27.88 | $27.72 | $27.83 | $27.83 | 69,187 |
| 2023-08-31 | $28.01 | $28.01 | $27.74 | $27.74 | $27.74 | 22,966 |
| 2023-08-30 | $28.09 | $28.14 | $27.96 | $28.06 | $28.06 | 35,921 |
| 2023-08-29 | $28.07 | $28.16 | $27.95 | $28.07 | $28.07 | 30,009 |
| 2023-08-28 | $28.18 | $28.19 | $28.04 | $28.06 | $28.06 | 10,007 |
| 2023-08-25 | $28.22 | $28.31 | $28.08 | $28.18 | $28.18 | 34,900 |
| 2023-08-24 | $27.98 | $28.16 | $27.87 | $28.10 | $28.10 | 15,513 |
| 2023-08-23 | $28.06 | $28.14 | $27.99 | $28.04 | $28.04 | 43,532 |
| 2023-08-22 | $28.10 | $28.22 | $28.04 | $28.04 | $28.04 | 44,361 |
| 2023-08-21 | $28.40 | $28.42 | $28.19 | $28.19 | $28.19 | 198,364 |
| 2023-08-18 | $28.64 | $28.71 | $28.42 | $28.52 | $28.52 | 23,577 |
| 2023-08-17 | $28.33 | $28.55 | $28.30 | $28.50 | $28.50 | 29,519 |
| 2023-08-16 | $28.14 | $28.35 | $28.12 | $28.28 | $28.28 | 21,100 |
| 2023-08-15 | $28.17 | $28.23 | $28.11 | $28.17 | $28.17 | 13,587 |
| 2023-08-14 | $28.42 | $28.42 | $28.21 | $28.32 | $28.32 | 88,288 |
| 2023-08-11 | $28.42 | $28.52 | $28.34 | $28.39 | $28.39 | 26,268 |
| 2023-08-10 | $28.35 | $28.48 | $28.29 | $28.40 | $28.40 | 27,124 |
| 2023-08-09 | $28.17 | $28.44 | $28.17 | $28.34 | $28.34 | 40,234 |
| 2023-08-08 | $28.12 | $28.44 | $28.12 | $28.22 | $28.22 | 102,134 |
| 2023-08-07 | $28.21 | $28.26 | $28.10 | $28.16 | $28.16 | 146,562 |
| 2023-08-04 | $28.05 | $28.22 | $27.91 | $28.16 | $28.16 | 55,133 |
| 2023-08-03 | $28.16 | $28.19 | $28.00 | $28.14 | $28.14 | 377,569 |
| 2023-08-02 | $27.91 | $28.31 | $27.91 | $28.10 | $28.10 | 20,460 |
| 2023-08-01 | $27.78 | $27.86 | $27.74 | $27.77 | $27.77 | 21,070 |
| 2023-07-31 | $27.86 | $27.92 | $27.77 | $27.81 | $27.81 | 37,062 |
| 2023-07-28 | $27.97 | $28.02 | $27.85 | $27.91 | $27.91 | 27,446 |
| 2023-07-27 | $27.89 | $27.99 | $27.82 | $27.99 | $27.99 | 32,918 |
| 2023-07-26 | $27.97 | $28.08 | $27.87 | $27.89 | $27.89 | 48,430 |
| 2023-07-25 | $27.91 | $28.06 | $27.91 | $27.97 | $27.97 | 24,002 |
| 2023-07-24 | $28.10 | $28.12 | $27.98 | $28.09 | $28.09 | 44,075 |
| 2023-07-21 | $27.98 | $28.11 | $27.95 | $28.05 | $28.05 | 25,644 |
| 2023-07-20 | $27.74 | $27.98 | $27.74 | $27.94 | $27.94 | 28,548 |
| 2023-07-19 | $27.68 | $27.79 | $27.67 | $27.71 | $27.71 | 128,839 |
| 2023-07-18 | $27.55 | $27.75 | $27.55 | $27.63 | $27.63 | 126,219 |
| 2023-07-17 | $27.56 | $27.60 | $27.53 | $27.54 | $27.54 | 49,480 |
| 2023-07-14 | $27.62 | $27.69 | $27.54 | $27.55 | $27.55 | 31,433 |
| 2023-07-13 | $27.55 | $27.69 | $27.54 | $27.60 | $27.60 | 40,012 |
| 2023-07-12 | $27.67 | $27.71 | $27.48 | $27.50 | $27.50 | 38,087 |
| 2023-07-11 | $27.54 | $27.61 | $27.49 | $27.59 | $27.59 | 60,976 |
| 2023-07-10 | $27.58 | $27.68 | $27.56 | $27.57 | $27.57 | 31,402 |
| 2023-07-07 | $27.68 | $27.68 | $27.52 | $27.58 | $27.58 | 17,791 |
| 2023-07-06 | $27.83 | $27.90 | $27.70 | $27.77 | $27.77 | 65,385 |
| 2023-07-05 | $27.78 | $27.85 | $27.72 | $27.84 | $27.84 | 36,848 |
| 2023-07-03 | $27.93 | $27.95 | $27.81 | $27.90 | $27.90 | 10,442 |
| 2023-06-30 | $27.71 | $27.95 | $27.71 | $27.93 | $27.93 | 206,955 |
| 2023-06-29 | $27.56 | $27.72 | $27.56 | $27.65 | $27.65 | 167,835 |
| 2023-06-28 | $27.61 | $27.63 | $27.45 | $27.53 | $27.53 | 66,273 |
| 2023-06-27 | $27.70 | $27.76 | $27.65 | $27.70 | $27.70 | 21,201 |
| 2023-06-26 | $27.63 | $27.78 | $27.60 | $27.71 | $27.71 | 55,963 |
| 2023-06-23 | $27.86 | $27.86 | $27.62 | $27.62 | $27.62 | 25,762 |
| 2023-06-22 | $27.81 | $27.89 | $27.76 | $27.87 | $27.87 | 56,630 |
| 2023-06-21 | $27.88 | $28.00 | $27.78 | $27.95 | $27.95 | 33,243 |
| 2023-06-20 | $27.96 | $28.03 | $27.89 | $27.98 | $27.91 | 26,761 |
| 2023-06-16 | $28.19 | $28.29 | $28.07 | $28.14 | $28.14 | 67,019 |
| 2023-06-15 | $28.00 | $28.30 | $28.00 | $28.10 | $28.10 | 172,914 |
| 2023-06-14 | $27.97 | $28.08 | $27.82 | $27.88 | $27.88 | 24,845 |
| 2023-06-13 | $27.89 | $28.01 | $27.86 | $27.90 | $27.90 | 124,480 |
| 2023-06-12 | $27.83 | $27.90 | $27.79 | $27.90 | $27.90 | 28,009 |
| 2023-06-09 | $27.82 | $27.95 | $27.82 | $27.83 | $27.83 | 46,645 |
| 2023-06-08 | $27.83 | $27.99 | $27.83 | $27.88 | $27.88 | 295,913 |
| 2023-06-07 | $27.82 | $27.96 | $27.78 | $27.84 | $27.84 | 182,611 |
| 2023-06-06 | $27.86 | $27.95 | $27.76 | $27.79 | $27.79 | 119,005 |
| 2023-06-05 | $27.88 | $28.10 | $27.80 | $27.80 | $27.80 | 118,039 |
| 2023-06-02 | $27.62 | $28.03 | $27.62 | $27.96 | $27.96 | 84,788 |
| 2023-06-01 | $27.65 | $27.68 | $27.51 | $27.53 | $27.53 | 198,873 |
| 2023-05-31 | $27.78 | $27.82 | $27.67 | $27.68 | $27.68 | 96,946 |
| 2023-05-30 | $27.89 | $27.93 | $27.75 | $27.93 | $27.93 | 52,088 |
| 2023-05-26 | $28.16 | $28.16 | $27.93 | $28.00 | $28.00 | 68,744 |
| 2023-05-25 | $28.28 | $28.29 | $28.03 | $28.03 | $28.03 | 133,440 |
| 2023-05-24 | $28.47 | $28.62 | $28.43 | $28.43 | $28.43 | 57,231 |
| 2023-05-23 | $28.29 | $28.46 | $28.29 | $28.35 | $28.35 | 136,824 |
| 2023-05-22 | $28.48 | $28.64 | $28.30 | $28.33 | $28.33 | 46,462 |
| 2023-05-19 | $28.53 | $28.64 | $28.46 | $28.47 | $28.47 | 157,676 |
| 2023-05-18 | $28.51 | $28.69 | $28.40 | $28.69 | $28.69 | 152,660 |
| 2023-05-17 | $28.60 | $28.71 | $28.46 | $28.56 | $28.56 | 144,640 |
| 2023-05-16 | $28.74 | $28.74 | $28.54 | $28.62 | $28.62 | 56,330 |
| 2023-05-15 | $28.79 | $28.87 | $28.47 | $28.68 | $28.68 | 81,319 |
| 2023-05-12 | $28.77 | $28.88 | $28.47 | $28.80 | $28.80 | 226,349 |
| 2023-05-11 | $28.70 | $28.93 | $28.47 | $28.69 | $28.69 | 73,885 |
| 2023-05-10 | $29.01 | $29.04 | $28.62 | $28.62 | $28.62 | 102,036 |
| 2023-05-09 | $28.77 | $29.15 | $28.77 | $29.13 | $29.13 | 294,678 |
| 2023-05-08 | $29.18 | $29.23 | $28.89 | $28.92 | $28.92 | 84,116 |
| 2023-05-05 | $29.43 | $29.54 | $29.10 | $29.17 | $29.17 | 91,441 |
| 2023-05-04 | $29.03 | $29.30 | $29.02 | $29.23 | $29.23 | 77,849 |
| 2023-05-03 | $29.06 | $29.35 | $29.03 | $29.06 | $29.06 | 95,584 |
| 2023-05-02 | $29.15 | $29.34 | $29.09 | $29.11 | $29.11 | 110,657 |
| 2023-05-01 | $29.26 | $29.58 | $29.23 | $29.35 | $29.35 | 76,815 |
| 2023-04-28 | $29.19 | $29.43 | $29.05 | $29.43 | $29.43 | 143,478 |
| 2023-04-27 | $29.38 | $29.58 | $29.03 | $29.19 | $29.19 | 81,898 |
| 2023-04-26 | $29.51 | $29.67 | $29.15 | $29.34 | $29.34 | 116,723 |
| 2023-04-25 | $29.29 | $29.96 | $29.29 | $29.39 | $29.39 | 80,554 |
| 2023-04-24 | $29.57 | $29.66 | $29.43 | $29.43 | $29.43 | 56,014 |
| 2023-04-21 | $29.79 | $29.79 | $29.41 | $29.46 | $29.46 | 48,438 |
| 2023-04-20 | $29.41 | $29.70 | $29.41 | $29.46 | $29.46 | 80,317 |
| 2023-04-19 | $29.37 | $29.66 | $29.37 | $29.46 | $29.46 | 98,860 |
| 2023-04-18 | $29.45 | $29.63 | $29.41 | $29.55 | $29.55 | 111,917 |
| 2023-04-17 | $29.70 | $29.70 | $29.40 | $29.49 | $29.49 | 104,494 |
| 2023-04-14 | $29.67 | $29.82 | $29.46 | $29.59 | $29.59 | 88,738 |
| 2023-04-13 | $29.54 | $29.84 | $29.53 | $29.66 | $29.66 | 62,256 |
| 2023-04-12 | $29.88 | $29.97 | $29.51 | $29.70 | $29.70 | 56,009 |
| 2023-04-11 | $29.50 | $30.74 | $29.50 | $29.79 | $29.79 | 474,007 |
| 2023-04-10 | $29.50 | $29.78 | $29.50 | $29.66 | $29.66 | 108,385 |
| 2023-04-06 | $29.75 | $29.88 | $29.67 | $29.73 | $29.73 | 37,239 |
| 2023-04-05 | $29.80 | $29.92 | $29.75 | $29.88 | $29.88 | 77,230 |
| 2023-04-04 | $29.79 | $29.90 | $29.65 | $29.65 | $29.65 | 41,654 |
| 2023-04-03 | $29.75 | $29.91 | $29.73 | $29.87 | $29.87 | 39,549 |
| 2023-03-31 | $29.74 | $29.83 | $29.61 | $29.83 | $29.83 | 59,622 |
| 2023-03-30 | $29.44 | $29.68 | $29.44 | $29.60 | $29.60 | 42,351 |
| 2023-03-29 | $29.46 | $29.54 | $29.38 | $29.53 | $29.53 | 121,250 |
| 2023-03-28 | $29.37 | $29.38 | $29.17 | $29.26 | $29.26 | 109,107 |
| 2023-03-27 | $29.34 | $29.58 | $29.27 | $29.29 | $29.29 | 66,893 |
| 2023-03-24 | $29.39 | $29.47 | $29.29 | $29.41 | $29.41 | 122,199 |
| 2023-03-23 | $29.55 | $29.62 | $29.38 | $29.38 | $29.38 | 50,524 |
| 2023-03-22 | $29.90 | $29.96 | $29.58 | $29.61 | $29.61 | 65,485 |
| 2023-03-21 | $30.04 | $30.14 | $29.86 | $29.94 | $29.82 | 103,951 |
| 2023-03-20 | $29.79 | $30.06 | $29.79 | $29.95 | $29.83 | 44,276 |
| 2023-03-17 | $29.93 | $30.15 | $29.84 | $29.88 | $29.88 | 57,739 |
| 2023-03-16 | $29.87 | $30.33 | $29.87 | $30.16 | $30.16 | 96,912 |
| 2023-03-15 | $30.30 | $30.33 | $30.00 | $30.06 | $30.06 | 70,703 |
| 2023-03-14 | $30.40 | $30.40 | $30.08 | $30.17 | $30.17 | 204,511 |
| 2023-03-13 | $29.96 | $30.43 | $29.78 | $30.23 | $30.23 | 488,513 |
| 2023-03-10 | $30.09 | $30.32 | $29.92 | $30.20 | $30.20 | 123,775 |
| 2023-03-09 | $29.90 | $30.25 | $29.62 | $30.25 | $30.25 | 104,271 |
| 2023-03-08 | $29.90 | $29.91 | $29.80 | $29.89 | $29.89 | 49,572 |
| 2023-03-07 | $29.95 | $30.04 | $29.84 | $29.98 | $29.98 | 175,659 |
| 2023-03-06 | $30.30 | $30.30 | $29.91 | $29.95 | $29.95 | 147,378 |
| 2023-03-03 | $30.05 | $30.12 | $29.89 | $30.12 | $30.12 | 50,331 |
| 2023-03-02 | $29.98 | $30.15 | $29.92 | $30.11 | $30.11 | 83,790 |
| 2023-03-01 | $30.04 | $30.08 | $29.87 | $30.07 | $30.07 | 170,797 |
| 2023-02-28 | $30.07 | $30.16 | $29.85 | $30.05 | $30.05 | 77,251 |
| 2023-02-27 | $30.19 | $30.42 | $30.10 | $30.16 | $30.16 | 101,998 |
| 2023-02-24 | $30.05 | $30.47 | $29.96 | $30.19 | $30.19 | 95,108 |
| 2023-02-23 | $30.25 | $30.31 | $30.16 | $30.21 | $30.21 | 138,957 |
| 2023-02-22 | $30.43 | $30.44 | $30.14 | $30.39 | $30.39 | 182,266 |
| 2023-02-21 | $29.98 | $30.44 | $29.98 | $30.36 | $30.36 | 260,306 |
| 2023-02-17 | $30.09 | $30.45 | $30.09 | $30.09 | $30.09 | 300,972 |
| 2023-02-16 | $30.02 | $30.36 | $30.02 | $30.33 | $30.33 | 123,564 |
| 2023-02-15 | $30.35 | $30.35 | $30.13 | $30.33 | $30.33 | 187,174 |
| 2023-02-14 | $30.47 | $30.54 | $30.30 | $30.33 | $30.33 | 37,665 |
| 2023-02-13 | $30.90 | $30.90 | $30.57 | $30.61 | $30.61 | 71,228 |
| 2023-02-10 | $30.53 | $30.81 | $30.45 | $30.70 | $30.70 | 72,564 |
| 2023-02-09 | $30.93 | $30.93 | $30.30 | $30.60 | $30.60 | 86,865 |
| 2023-02-08 | $30.46 | $30.67 | $30.34 | $30.53 | $30.53 | 122,343 |
| 2023-02-07 | $30.56 | $30.68 | $30.42 | $30.52 | $30.52 | 89,548 |
| 2023-02-06 | $30.54 | $30.72 | $30.37 | $30.61 | $30.61 | 965,499 |
| 2023-02-03 | $30.49 | $30.75 | $30.36 | $30.43 | $30.43 | 274,287 |
| 2023-02-02 | $31.07 | $31.07 | $30.55 | $30.73 | $30.73 | 176,899 |
| 2023-02-01 | $30.69 | $31.24 | $30.59 | $31.11 | $31.11 | 329,690 |
| 2023-01-31 | $30.76 | $30.95 | $30.63 | $30.79 | $30.79 | 67,035 |
| 2023-01-30 | $30.66 | $31.05 | $30.57 | $30.83 | $30.83 | 171,905 |
| 2023-01-27 | $31.15 | $31.20 | $30.75 | $30.97 | $30.97 | 537,027 |
| 2023-01-26 | $31.28 | $31.28 | $30.92 | $31.02 | $31.02 | 85,392 |
| 2023-01-25 | $31.12 | $31.24 | $30.80 | $31.21 | $31.21 | 93,233 |
| 2023-01-24 | $30.80 | $31.29 | $30.78 | $31.04 | $31.04 | 529,216 |
| 2023-01-23 | $30.90 | $31.33 | $30.90 | $30.92 | $30.92 | 149,528 |
| 2023-01-20 | $31.17 | $31.35 | $30.94 | $31.01 | $31.01 | 73,349 |
| 2023-01-19 | $31.07 | $31.53 | $30.88 | $31.05 | $31.05 | 265,683 |
| 2023-01-18 | $31.30 | $31.39 | $31.01 | $31.13 | $31.13 | 78,026 |
| 2023-01-17 | $31.27 | $31.55 | $31.10 | $31.32 | $31.32 | 124,843 |
| 2023-01-13 | $31.10 | $31.49 | $31.10 | $31.31 | $31.31 | 66,365 |
| 2023-01-12 | $31.29 | $31.63 | $31.23 | $31.31 | $31.31 | 386,473 |
| 2023-01-11 | $31.47 | $31.65 | $31.45 | $31.65 | $31.65 | 80,214 |
| 2023-01-10 | $31.60 | $31.60 | $31.33 | $31.55 | $31.55 | 107,388 |
| 2023-01-09 | $31.71 | $31.82 | $31.40 | $31.46 | $31.46 | 586,960 |
| 2023-01-06 | $31.14 | $31.67 | $31.02 | $31.62 | $31.62 | 311,514 |
| 2023-01-05 | $31.18 | $31.36 | $31.02 | $31.13 | $31.13 | 112,516 |
| 2023-01-04 | $31.48 | $31.66 | $31.25 | $31.46 | $31.46 | 65,345 |
| 2023-01-03 | $31.93 | $31.93 | $31.20 | $31.32 | $31.32 | 538,334 |
| 2022-12-30 | $31.71 | $31.77 | $31.47 | $31.58 | $31.58 | 49,493 |
| 2022-12-29 | $31.56 | $31.96 | $31.56 | $31.68 | $31.68 | 208,288 |
| 2022-12-28 | $31.91 | $31.91 | $31.45 | $31.66 | $31.66 | 71,527 |
| 2022-12-27 | $31.94 | $31.94 | $31.60 | $31.77 | $31.77 | 112,359 |
| 2022-12-23 | $31.48 | $31.93 | $31.48 | $31.75 | $31.75 | 240,000 |
| 2022-12-22 | $31.70 | $31.71 | $31.44 | $31.58 | $31.58 | 112,335 |
| 2022-12-21 | $31.56 | $31.96 | $31.56 | $31.75 | $31.75 | 53,925 |
| 2022-12-20 | $31.58 | $31.92 | $31.51 | $31.62 | $31.55 | 295,180 |
| 2022-12-19 | $32.12 | $32.12 | $31.58 | $31.72 | $31.66 | 140,412 |
| 2022-12-16 | $32.05 | $32.05 | $31.72 | $31.83 | $31.76 | 157,330 |
| 2022-12-15 | $32.06 | $32.26 | $31.92 | $32.00 | $31.93 | 61,001 |
| 2022-12-14 | $32.29 | $32.50 | $32.00 | $32.31 | $32.24 | 67,867 |
| 2022-12-13 | $32.43 | $33.00 | $32.00 | $32.20 | $32.20 | 177,229 |
| 2022-12-12 | $32.21 | $32.36 | $32.05 | $32.34 | $32.34 | 83,001 |
| 2022-12-09 | $32.26 | $32.27 | $32.00 | $32.12 | $32.12 | 94,427 |
| 2022-12-08 | $32.20 | $32.43 | $32.10 | $32.13 | $32.13 | 153,082 |
| 2022-12-07 | $32.43 | $32.43 | $32.14 | $32.16 | $32.16 | 73,967 |
| 2022-12-06 | $32.37 | $32.45 | $32.07 | $32.15 | $32.15 | 255,720 |
| 2022-12-05 | $32.24 | $32.45 | $32.03 | $32.37 | $32.37 | 91,926 |
| 2022-12-02 | $32.29 | $32.44 | $32.14 | $32.19 | $32.19 | 61,587 |
| 2022-12-01 | $32.51 | $32.60 | $32.17 | $32.40 | $32.40 | 148,259 |
| 2022-11-30 | $32.01 | $32.66 | $32.01 | $32.56 | $32.56 | 51,048 |
| 2022-11-29 | $32.20 | $32.30 | $31.90 | $32.19 | $32.19 | 55,918 |
| 2022-11-28 | $32.14 | $32.23 | $31.90 | $32.16 | $32.16 | 67,409 |
| 2022-11-25 | $32.22 | $32.49 | $32.22 | $32.30 | $32.30 | 46,439 |
| 2022-11-23 | $32.27 | $32.51 | $32.23 | $32.37 | $32.37 | 72,373 |
| 2022-11-22 | $32.06 | $32.30 | $31.98 | $32.09 | $32.09 | 102,274 |
| 2022-11-21 | $31.99 | $32.15 | $31.95 | $31.96 | $31.96 | 81,422 |
| 2022-11-18 | $32.17 | $32.18 | $31.72 | $32.18 | $32.18 | 187,928 |
| 2022-11-17 | $31.84 | $32.17 | $31.78 | $31.93 | $31.93 | 225,219 |
| 2022-11-16 | $31.84 | $32.23 | $31.73 | $32.14 | $32.14 | 119,459 |
| 2022-11-15 | $32.32 | $32.32 | $31.52 | $32.04 | $32.04 | 228,708 |
| 2022-11-14 | $32.34 | $32.39 | $32.00 | $32.00 | $32.00 | 104,963 |
| 2022-11-11 | $32.92 | $32.92 | $31.84 | $32.28 | $32.28 | 369,452 |
| 2022-11-10 | $32.06 | $33.02 | $32.06 | $32.76 | $32.76 | 386,519 |
| 2022-11-09 | $31.68 | $31.86 | $31.41 | $31.51 | $31.51 | 77,420 |
| 2022-11-08 | $31.55 | $32.13 | $31.55 | $31.85 | $31.85 | 60,945 |
| 2022-11-07 | $31.46 | $31.70 | $31.26 | $31.69 | $31.69 | 139,745 |
| 2022-11-04 | $31.69 | $31.69 | $31.18 | $31.39 | $31.39 | 75,049 |
| 2022-11-03 | $31.20 | $31.44 | $31.12 | $31.44 | $31.44 | 93,726 |
| 2022-11-02 | $31.40 | $31.75 | $31.14 | $31.14 | $31.14 | 81,559 |
| 2022-11-01 | $31.61 | $31.72 | $31.39 | $31.55 | $31.55 | 93,729 |
| 2022-10-31 | $31.94 | $31.94 | $31.65 | $31.69 | $31.69 | 202,998 |
| 2022-10-28 | $31.37 | $31.95 | $31.32 | $31.94 | $31.94 | 243,360 |
| 2022-10-27 | $31.59 | $31.59 | $31.25 | $31.27 | $31.27 | 113,727 |
| 2022-10-26 | $31.51 | $31.83 | $31.32 | $31.42 | $31.42 | 371,751 |
| 2022-10-25 | $31.13 | $31.50 | $31.13 | $31.50 | $31.50 | 411,108 |
| 2022-10-24 | $30.85 | $31.32 | $30.79 | $31.21 | $31.21 | 70,010 |
| 2022-10-21 | $30.25 | $30.98 | $30.25 | $30.90 | $30.90 | 30,960 |
| 2022-10-20 | $30.47 | $30.69 | $30.24 | $30.39 | $30.39 | 38,831 |
| 2022-10-19 | $30.68 | $30.98 | $30.51 | $30.51 | $30.51 | 71,580 |
| 2022-10-18 | $30.95 | $31.10 | $30.77 | $30.93 | $30.93 | 69,026 |
| 2022-10-17 | $30.72 | $30.87 | $30.61 | $30.74 | $30.74 | 217,751 |
| 2022-10-14 | $30.89 | $30.89 | $30.39 | $30.39 | $30.39 | 62,918 |
| 2022-10-13 | $30.61 | $31.13 | $30.10 | $30.89 | $30.89 | 89,099 |
| 2022-10-12 | $30.75 | $30.96 | $30.35 | $30.57 | $30.57 | 658,719 |
| 2022-10-11 | $30.57 | $30.70 | $30.49 | $30.66 | $30.66 | 34,239 |
| 2022-10-10 | $30.82 | $30.82 | $30.50 | $30.57 | $30.57 | 119,233 |
| 2022-10-07 | $30.69 | $30.74 | $30.40 | $30.72 | $30.72 | 38,061 |
| 2022-10-06 | $30.97 | $30.97 | $30.61 | $30.65 | $30.65 | 47,427 |
| 2022-10-05 | $30.84 | $31.16 | $30.75 | $30.91 | $30.91 | 167,074 |
| 2022-10-04 | $30.30 | $31.22 | $30.30 | $31.18 | $31.18 | 85,787 |
| 2022-10-03 | $30.04 | $30.43 | $29.78 | $30.33 | $30.33 | 98,672 |
| 2022-09-30 | $30.05 | $30.07 | $29.66 | $29.71 | $29.71 | 894,308 |
| 2022-09-29 | $30.53 | $30.53 | $30.01 | $30.03 | $30.03 | 86,297 |
| 2022-09-28 | $30.40 | $30.75 | $30.20 | $30.53 | $30.53 | 661,789 |
| 2022-09-27 | $30.70 | $30.74 | $30.18 | $30.35 | $30.35 | 150,417 |
| 2022-09-26 | $31.08 | $31.08 | $30.60 | $30.70 | $30.70 | 129,727 |
| 2022-09-23 | $31.08 | $31.28 | $30.89 | $30.97 | $30.97 | 152,035 |
| 2022-09-22 | $31.36 | $31.36 | $31.02 | $31.17 | $31.17 | 274,316 |
| 2022-09-21 | $31.66 | $31.75 | $31.24 | $31.24 | $31.24 | 242,664 |
| 2022-09-20 | $31.99 | $31.99 | $31.50 | $31.56 | $31.56 | 73,264 |
| 2022-09-19 | $31.91 | $31.91 | $31.63 | $31.78 | $31.78 | 212,466 |
| 2022-09-16 | $31.76 | $31.93 | $31.58 | $31.80 | $31.80 | 308,749 |
| 2022-09-15 | $31.65 | $31.74 | $31.53 | $31.72 | $31.72 | 26,212 |
| 2022-09-14 | $31.96 | $31.96 | $31.72 | $31.78 | $31.78 | 36,617 |
| 2022-09-13 | $31.48 | $31.83 | $31.15 | $31.83 | $31.83 | 74,530 |
| 2022-09-12 | $31.79 | $31.79 | $31.44 | $31.48 | $31.48 | 259,146 |
| 2022-09-09 | $31.53 | $31.65 | $31.35 | $31.59 | $31.59 | 43,829 |
| 2022-09-08 | $31.47 | $31.56 | $31.34 | $31.46 | $31.46 | 80,153 |
| 2022-09-07 | $31.40 | $31.53 | $31.34 | $31.51 | $31.51 | 96,236 |
| 2022-09-06 | $31.30 | $31.44 | $31.27 | $31.36 | $31.36 | 46,409 |
| 2022-09-02 | $31.67 | $31.67 | $31.18 | $31.29 | $31.29 | 60,253 |
| 2022-09-01 | $31.30 | $31.55 | $31.22 | $31.43 | $31.43 | 56,311 |
| 2022-08-31 | $31.72 | $31.72 | $31.27 | $31.27 | $31.27 | 85,154 |
| 2022-08-30 | $31.51 | $31.67 | $31.49 | $31.58 | $31.58 | 39,499 |
| 2022-08-29 | $31.64 | $31.68 | $31.54 | $31.54 | $31.54 | 148,620 |
| 2022-08-26 | $31.96 | $31.96 | $31.55 | $31.73 | $31.73 | 44,227 |
| 2022-08-25 | $31.58 | $31.79 | $31.58 | $31.75 | $31.75 | 97,133 |
| 2022-08-24 | $31.69 | $31.72 | $31.55 | $31.68 | $31.68 | 97,321 |
| 2022-08-23 | $31.67 | $31.72 | $31.54 | $31.65 | $31.65 | 32,527 |
| 2022-08-22 | $31.61 | $31.75 | $31.44 | $31.75 | $31.75 | 336,119 |
| 2022-08-19 | $31.63 | $31.63 | $31.47 | $31.52 | $31.52 | 106,503 |
| 2022-08-18 | $31.92 | $31.92 | $31.54 | $31.66 | $31.66 | 57,877 |
| 2022-08-17 | $31.63 | $31.74 | $31.44 | $31.44 | $31.44 | 73,014 |
| 2022-08-16 | $31.70 | $31.77 | $31.53 | $31.74 | $31.74 | 66,076 |
| 2022-08-15 | $31.77 | $31.77 | $31.54 | $31.68 | $31.68 | 24,220 |
| 2022-08-12 | $31.55 | $31.72 | $31.36 | $31.72 | $31.72 | 30,521 |
| 2022-08-11 | $31.76 | $31.76 | $31.32 | $31.36 | $31.36 | 146,716 |
| 2022-08-10 | $31.05 | $31.43 | $31.05 | $31.35 | $31.35 | 118,690 |
| 2022-08-09 | $31.23 | $31.31 | $31.17 | $31.25 | $31.25 | 136,389 |
| 2022-08-08 | $31.25 | $31.34 | $31.02 | $31.13 | $31.13 | 76,648 |
| 2022-08-05 | $31.05 | $31.18 | $30.95 | $31.15 | $31.15 | 48,635 |
| 2022-08-04 | $31.17 | $31.29 | $30.92 | $30.97 | $30.97 | 277,156 |
| 2022-08-03 | $31.30 | $31.35 | $31.09 | $31.35 | $31.35 | 22,208 |
| 2022-08-02 | $31.21 | $31.48 | $31.19 | $31.28 | $31.28 | 273,840 |
| 2022-08-01 | $31.28 | $31.43 | $31.18 | $31.36 | $31.36 | 43,237 |
| 2022-07-29 | $31.10 | $31.51 | $31.10 | $31.48 | $31.48 | 74,782 |
| 2022-07-28 | $30.93 | $31.30 | $30.93 | $31.29 | $31.29 | 34,386 |
| 2022-07-27 | $30.62 | $31.00 | $30.60 | $30.90 | $30.90 | 46,186 |
| 2022-07-26 | $30.89 | $30.89 | $30.52 | $30.53 | $30.53 | 75,500 |
| 2022-07-25 | $30.74 | $30.79 | $30.68 | $30.76 | $30.76 | 30,594 |
| 2022-07-22 | $30.68 | $30.82 | $30.48 | $30.59 | $30.59 | 24,839 |
| 2022-07-21 | $30.48 | $30.82 | $30.42 | $30.82 | $30.82 | 19,007 |
| 2022-07-20 | $30.59 | $30.74 | $30.45 | $30.59 | $30.59 | 63,930 |
| 2022-07-19 | $30.34 | $30.68 | $30.34 | $30.64 | $30.64 | 89,213 |
| 2022-07-18 | $30.49 | $30.49 | $29.90 | $29.98 | $29.98 | 65,274 |
| 2022-07-15 | $29.78 | $30.42 | $29.78 | $30.42 | $30.42 | 31,966 |
| 2022-07-14 | $29.94 | $30.00 | $29.79 | $29.91 | $29.91 | 169,163 |
| 2022-07-13 | $30.20 | $30.25 | $30.04 | $30.04 | $30.04 | 1,037,767 |
| 2022-07-12 | $30.46 | $30.53 | $30.20 | $30.27 | $30.27 | 43,524 |
| 2022-07-11 | $30.88 | $30.88 | $30.40 | $30.55 | $30.55 | 107,976 |
| 2022-07-08 | $30.94 | $30.95 | $30.74 | $30.82 | $30.82 | 10,747 |
| 2022-07-07 | $30.82 | $31.06 | $30.80 | $31.03 | $31.03 | 16,064 |
| 2022-07-06 | $30.75 | $30.87 | $30.29 | $30.68 | $30.68 | 33,856 |
| 2022-07-05 | $30.56 | $30.65 | $30.27 | $30.62 | $30.62 | 1,723,745 |
| 2022-07-01 | $30.62 | $30.84 | $30.45 | $30.84 | $30.84 | 14,424 |
| 2022-06-30 | $30.54 | $30.83 | $30.43 | $30.67 | $30.67 | 136,417 |
| 2022-06-29 | $30.43 | $30.93 | $30.43 | $30.84 | $30.84 | 37,084 |
| 2022-06-28 | $31.38 | $31.38 | $30.75 | $30.85 | $30.85 | 45,506 |
| 2022-06-27 | $31.24 | $31.30 | $31.06 | $31.15 | $31.15 | 30,497 |
| 2022-06-24 | $30.35 | $31.41 | $30.35 | $31.41 | $31.41 | 24,829 |
| 2022-06-23 | $30.16 | $30.28 | $30.11 | $30.20 | $30.20 | 27,723 |
| 2022-06-22 | $29.78 | $30.33 | $29.78 | $30.05 | $30.05 | 82,938 |
| 2022-06-21 | $30.13 | $30.35 | $29.90 | $30.01 | $29.93 | 652,490 |
| 2022-06-17 | $29.78 | $29.95 | $29.60 | $29.73 | $29.65 | 28,127 |
| 2022-06-16 | $29.89 | $30.10 | $29.82 | $29.82 | $29.74 | 151,010 |
| 2022-06-15 | $30.15 | $30.22 | $29.79 | $30.00 | $29.92 | 31,676 |
| 2022-06-14 | $30.36 | $30.39 | $29.98 | $30.10 | $30.02 | 67,288 |
| 2022-06-13 | $30.30 | $30.46 | $30.16 | $30.39 | $30.31 | 34,852 |
| 2022-06-10 | $30.16 | $30.25 | $30.07 | $30.10 | $30.02 | 144,405 |
| 2022-06-09 | $30.35 | $30.35 | $29.94 | $30.20 | $30.12 | 16,802 |
| 2022-06-08 | $30.33 | $30.33 | $30.10 | $30.11 | $30.03 | 7,126 |
| 2022-06-07 | $30.38 | $30.49 | $30.26 | $30.48 | $30.40 | 17,034 |
| 2022-06-06 | $30.42 | $30.50 | $30.24 | $30.28 | $30.20 | 30,429 |
| 2022-06-03 | $30.38 | $30.46 | $30.38 | $30.43 | $30.35 | 8,557 |
| 2022-06-02 | $30.33 | $30.58 | $30.14 | $30.58 | $30.50 | 173,662 |
| 2022-06-01 | $30.48 | $30.54 | $30.26 | $30.35 | $30.27 | 157,529 |
| 2022-05-31 | $30.80 | $30.80 | $30.38 | $30.41 | $30.33 | 101,815 |
| 2022-05-27 | $30.31 | $30.83 | $30.31 | $30.83 | $30.75 | 31,700 |
| 2022-05-26 | $30.19 | $30.63 | $30.11 | $30.43 | $30.35 | 81,492 |
| 2022-05-25 | $29.89 | $30.19 | $29.89 | $30.12 | $30.04 | 10,864 |
| 2022-05-24 | $29.97 | $30.12 | $29.91 | $30.04 | $29.96 | 29,850 |
| 2022-05-23 | $29.76 | $30.12 | $29.64 | $30.11 | $30.03 | 30,742 |
| 2022-05-20 | $29.57 | $29.58 | $29.35 | $29.42 | $29.34 | 21,135 |
| 2022-05-19 | $30.27 | $30.27 | $29.50 | $29.50 | $29.42 | 35,519 |
| 2022-05-18 | $29.87 | $30.09 | $29.61 | $30.09 | $30.01 | 14,591 |
| 2022-05-17 | $29.90 | $30.02 | $29.78 | $29.89 | $29.81 | 12,118 |
| 2022-05-16 | $29.99 | $30.08 | $29.76 | $29.94 | $29.86 | 34,051 |
| 2022-05-13 | $29.77 | $30.28 | $29.69 | $30.23 | $30.15 | 31,294 |
| 2022-05-12 | $29.22 | $29.60 | $29.22 | $29.47 | $29.39 | 143,457 |
| 2022-05-11 | $29.77 | $30.06 | $29.49 | $29.52 | $29.44 | 36,580 |
| 2022-05-10 | $30.34 | $30.35 | $29.75 | $29.91 | $29.83 | 45,817 |
| 2022-05-09 | $30.18 | $30.45 | $30.18 | $30.43 | $30.35 | 30,429 |
| 2022-05-06 | $30.42 | $30.52 | $30.21 | $30.25 | $30.17 | 41,049 |
| 2022-05-05 | $30.72 | $30.87 | $30.60 | $30.62 | $30.54 | 56,414 |
| 2022-05-04 | $30.13 | $30.93 | $29.72 | $30.85 | $30.77 | 16,899 |
| 2022-05-03 | $30.37 | $30.53 | $30.15 | $30.46 | $30.38 | 30,046 |
| 2022-05-02 | $30.80 | $30.80 | $30.33 | $30.42 | $30.34 | 47,512 |
| 2022-04-29 | $30.80 | $30.80 | $30.54 | $30.76 | $30.68 | 24,837 |
| 2022-04-28 | $30.57 | $31.07 | $30.57 | $30.80 | $30.72 | 29,626 |
| 2022-04-27 | $31.08 | $31.37 | $30.61 | $30.61 | $30.53 | 52,873 |
| 2022-04-26 | $30.65 | $31.09 | $30.65 | $31.00 | $30.92 | 34,496 |
| 2022-04-25 | $31.21 | $31.23 | $30.54 | $30.54 | $30.46 | 49,648 |
| 2022-04-22 | $30.35 | $31.10 | $30.35 | $31.10 | $31.02 | 39,401 |
| 2022-04-21 | $30.75 | $30.76 | $30.52 | $30.52 | $30.44 | 42,232 |
| 2022-04-20 | $30.98 | $30.98 | $30.64 | $30.86 | $30.78 | 101,765 |
| 2022-04-19 | $30.44 | $30.71 | $30.44 | $30.45 | $30.37 | 45,820 |
| 2022-04-18 | $30.62 | $30.75 | $30.31 | $30.32 | $30.24 | 97,576 |
| 2022-04-14 | $30.66 | $30.77 | $30.60 | $30.60 | $30.52 | 64,016 |
| 2022-04-13 | $30.75 | $30.75 | $30.53 | $30.53 | $30.45 | 17,318 |
| 2022-04-12 | $30.79 | $30.93 | $30.75 | $30.76 | $30.68 | 64,270 |
| 2022-04-11 | $30.89 | $30.89 | $30.71 | $30.83 | $30.75 | 20,102 |
| 2022-04-08 | $30.98 | $30.98 | $30.82 | $30.86 | $30.78 | 13,672 |
| 2022-04-07 | $30.84 | $30.88 | $30.60 | $30.88 | $30.80 | 17,657 |
| 2022-04-06 | $30.35 | $31.45 | $30.33 | $30.65 | $30.57 | 86,216 |
| 2022-04-05 | $30.47 | $30.47 | $30.19 | $30.36 | $30.28 | 21,163 |
| 2022-04-04 | $30.35 | $30.68 | $30.19 | $30.38 | $30.30 | 10,275 |
| 2022-04-01 | $31.40 | $31.40 | $30.32 | $30.37 | $30.29 | 47,055 |
| 2022-03-31 | $30.50 | $30.78 | $30.30 | $30.37 | $30.29 | 62,558 |
| 2022-03-30 | $30.20 | $30.38 | $30.20 | $30.36 | $30.28 | 18,411 |
| 2022-03-29 | $30.23 | $30.39 | $30.19 | $30.30 | $30.22 | 61,802 |
| 2022-03-28 | $30.22 | $30.33 | $30.17 | $30.20 | $30.12 | 47,817 |
| 2022-03-25 | $30.29 | $30.44 | $30.22 | $30.22 | $30.14 | 61,630 |
| 2022-03-24 | $30.18 | $30.24 | $30.16 | $30.17 | $30.09 | 5,134 |
| 2022-03-23 | $30.24 | $30.27 | $30.18 | $30.27 | $30.19 | 25,032 |
| 2022-03-22 | $30.20 | $30.36 | $30.08 | $30.34 | $30.13 | 13,810 |
| 2022-03-21 | $30.54 | $30.65 | $30.15 | $30.50 | $30.29 | 42,031 |
| 2022-03-18 | $30.02 | $30.47 | $29.97 | $30.40 | $30.19 | 44,531 |
| 2022-03-17 | $29.72 | $30.25 | $29.72 | $30.06 | $29.85 | 73,130 |
| 2022-03-16 | $30.01 | $30.07 | $29.65 | $29.97 | $29.77 | 315,621 |
| 2022-03-15 | $29.52 | $29.77 | $29.52 | $29.67 | $29.47 | 18,042 |
| 2022-03-14 | $30.00 | $30.00 | $29.36 | $29.50 | $29.30 | 38,652 |
| 2022-03-11 | $30.11 | $30.11 | $29.63 | $29.85 | $29.65 | 38,901 |
| 2022-03-10 | $30.24 | $30.24 | $29.78 | $30.03 | $29.83 | 32,853 |
| 2022-03-09 | $30.35 | $30.35 | $29.87 | $30.22 | $30.01 | 108,432 |
| 2022-03-08 | $30.66 | $30.66 | $29.69 | $30.05 | $29.84 | 58,253 |
| 2022-03-07 | $30.71 | $30.71 | $30.09 | $30.53 | $30.32 | 53,867 |
| 2022-03-04 | $29.83 | $30.55 | $29.83 | $30.55 | $30.34 | 97,086 |
| 2022-03-03 | $30.71 | $30.77 | $30.50 | $30.58 | $30.37 | 9,257 |
| 2022-03-02 | $30.41 | $30.66 | $30.15 | $30.16 | $29.95 | 54,618 |
| 2022-03-01 | $30.82 | $30.82 | $30.15 | $30.15 | $29.94 | 70,314 |
| 2022-02-28 | $31.28 | $31.76 | $30.82 | $30.98 | $30.77 | 72,250 |
| 2022-02-25 | $30.13 | $31.32 | $30.13 | $31.32 | $31.11 | 21,214 |
| 2022-02-24 | $29.55 | $30.48 | $29.55 | $30.17 | $29.96 | 65,666 |
| 2022-02-23 | $30.06 | $30.24 | $29.90 | $30.00 | $29.80 | 35,585 |
| 2022-02-22 | $30.29 | $30.33 | $30.00 | $30.04 | $29.83 | 47,981 |
| 2022-02-18 | $30.45 | $30.84 | $30.22 | $30.44 | $30.23 | 57,110 |
| 2022-02-17 | $30.65 | $30.65 | $30.25 | $30.47 | $30.26 | 74,116 |
| 2022-02-16 | $30.65 | $30.65 | $30.42 | $30.52 | $30.31 | 55,110 |
| 2022-02-15 | $30.64 | $30.78 | $30.46 | $30.64 | $30.43 | 70,085 |
| 2022-02-14 | $30.91 | $30.91 | $30.54 | $30.69 | $30.48 | 32,820 |
| 2022-02-11 | $30.83 | $31.35 | $30.64 | $31.16 | $30.95 | 134,992 |
| 2022-02-10 | $30.92 | $31.05 | $30.81 | $30.90 | $30.69 | 128,445 |
| 2022-02-09 | $30.84 | $31.13 | $30.84 | $31.05 | $30.84 | 4,627 |
| 2022-02-08 | $30.99 | $30.99 | $30.52 | $30.54 | $30.33 | 21,835 |
| 2022-02-07 | $31.11 | $31.11 | $30.78 | $30.80 | $30.59 | 72,229 |
| 2022-02-04 | $30.98 | $31.26 | $30.90 | $31.00 | $30.79 | 35,867 |
| 2022-02-03 | $31.00 | $31.49 | $31.00 | $31.49 | $31.28 | 216,502 |
| 2022-02-02 | $31.35 | $31.35 | $30.97 | $31.10 | $30.89 | 79,002 |
| 2022-02-01 | $31.04 | $31.24 | $30.94 | $31.22 | $31.01 | 33,750 |
| 2022-01-31 | $31.00 | $31.25 | $30.75 | $31.25 | $31.04 | 66,792 |
| 2022-01-28 | $30.53 | $30.99 | $30.43 | $30.99 | $30.78 | 34,581 |
| 2022-01-27 | $30.40 | $31.00 | $30.39 | $30.44 | $30.23 | 71,477 |
| 2022-01-26 | $31.31 | $31.31 | $30.30 | $30.36 | $30.15 | 94,719 |
| 2022-01-25 | $30.90 | $31.24 | $30.02 | $31.05 | $30.84 | 149,757 |
| 2022-01-24 | $31.55 | $33.55 | $30.84 | $30.87 | $30.65 | 208,494 |
| 2022-01-21 | $31.19 | $31.56 | $31.04 | $31.54 | $31.32 | 54,649 |
| 2022-01-20 | $30.83 | $31.02 | $30.83 | $31.02 | $30.81 | 40,769 |
| 2022-01-19 | $31.00 | $31.19 | $30.85 | $30.98 | $30.77 | 28,961 |
| 2022-01-18 | $30.84 | $31.13 | $30.60 | $31.02 | $30.81 | 32,014 |
| 2022-01-14 | $31.20 | $31.26 | $31.01 | $31.01 | $30.80 | 28,087 |
| 2022-01-13 | $31.11 | $31.21 | $30.96 | $31.21 | $31.00 | 13,656 |
| 2022-01-12 | $31.36 | $31.36 | $31.02 | $31.08 | $30.87 | 46,451 |
| 2022-01-11 | $31.04 | $31.31 | $30.57 | $31.12 | $30.91 | 13,572 |
| 2022-01-10 | $31.34 | $31.35 | $30.93 | $30.94 | $30.73 | 73,054 |
| 2022-01-07 | $30.97 | $31.12 | $30.97 | $31.08 | $30.87 | 139,568 |
| 2022-01-06 | $31.28 | $31.28 | $30.90 | $31.03 | $30.82 | 26,279 |
| 2022-01-05 | $31.12 | $31.65 | $30.77 | $30.81 | $30.60 | 41,908 |
| 2022-01-04 | $31.01 | $31.13 | $30.93 | $31.09 | $30.87 | 83,737 |
| 2022-01-03 | $31.10 | $31.52 | $30.77 | $30.92 | $30.71 | 33,906 |
| 2021-12-31 | $31.06 | $31.17 | $31.05 | $31.16 | $30.95 | 15,985 |
| 2021-12-30 | $31.29 | $31.42 | $31.00 | $31.00 | $30.79 | 33,206 |
| 2021-12-29 | $31.10 | $31.26 | $31.09 | $31.17 | $30.96 | 9,835 |
| 2021-12-28 | $30.58 | $32.70 | $30.58 | $31.14 | $30.93 | 16,265 |
| 2021-12-27 | $30.96 | $31.19 | $30.93 | $31.08 | $30.87 | 28,752 |
| 2021-12-23 | $30.88 | $30.96 | $30.73 | $30.93 | $30.72 | 50,724 |
| 2021-12-22 | $30.44 | $30.88 | $30.44 | $30.88 | $30.67 | 51,332 |
| 2021-12-21 | $30.39 | $30.58 | $30.28 | $30.58 | $30.37 | 148,044 |
| 2021-12-20 | $30.22 | $30.33 | $30.11 | $30.33 | $30.12 | 4,965 |
| 2021-12-17 | $30.15 | $30.33 | $29.82 | $30.21 | $30.01 | 34,147 |
| 2021-12-16 | $30.10 | $30.30 | $30.08 | $30.22 | $30.02 | 30,972 |
| 2021-12-15 | $29.92 | $30.08 | $29.91 | $29.99 | $29.79 | 17,171 |
| 2021-12-14 | $29.37 | $30.16 | $29.37 | $29.95 | $29.74 | 40,649 |
| 2021-12-13 | $30.02 | $30.17 | $29.76 | $29.76 | $29.55 | 38,892 |
| 2021-12-10 | $29.98 | $30.13 | $29.98 | $30.13 | $29.92 | 10,881 |
| 2021-12-09 | $29.89 | $30.23 | $29.85 | $29.97 | $29.76 | 8,284 |
| 2021-12-08 | $30.06 | $30.21 | $29.81 | $29.88 | $29.68 | 16,834 |
| 2021-12-07 | $29.90 | $30.44 | $29.83 | $30.14 | $29.93 | 39,310 |
| 2021-12-06 | $29.95 | $30.11 | $29.88 | $29.88 | $29.68 | 49,968 |
| 2021-12-03 | $29.57 | $31.45 | $29.56 | $29.75 | $29.55 | 49,121 |
| 2021-12-02 | $29.47 | $29.66 | $29.44 | $29.64 | $29.43 | 24,929 |
| 2021-12-01 | $29.32 | $29.63 | $29.29 | $29.32 | $29.12 | 28,107 |
| 2021-11-30 | $29.58 | $29.64 | $29.26 | $29.36 | $29.16 | 50,963 |
| 2021-11-29 | $29.74 | $30.09 | $29.48 | $29.65 | $29.45 | 99,115 |
| 2021-11-26 | $29.73 | $29.76 | $29.34 | $29.71 | $29.51 | 17,395 |
| 2021-11-24 | $29.58 | $29.61 | $29.50 | $29.61 | $29.41 | 8,419 |
| 2021-11-23 | $29.43 | $29.71 | $29.43 | $29.67 | $29.47 | 10,270 |
| 2021-11-22 | $29.77 | $29.77 | $29.31 | $29.35 | $29.15 | 26,570 |
| 2021-11-19 | $29.40 | $29.85 | $29.22 | $29.84 | $29.64 | 33,227 |
| 2021-11-18 | $29.52 | $30.11 | $29.34 | $29.45 | $29.24 | 56,132 |
| 2021-11-17 | $29.60 | $29.64 | $29.42 | $29.56 | $29.36 | 28,167 |
| 2021-11-16 | $29.60 | $29.74 | $29.60 | $29.66 | $29.45 | 21,484 |
| 2021-11-15 | $29.66 | $29.75 | $29.66 | $29.67 | $29.47 | 7,563 |
| 2021-11-12 | $29.62 | $29.70 | $29.60 | $29.65 | $29.44 | 3,743 |
| 2021-11-11 | $29.68 | $29.74 | $29.65 | $29.65 | $29.45 | 6,184 |
| 2021-11-10 | $29.75 | $29.84 | $29.59 | $29.66 | $29.45 | 16,792 |
| 2021-11-09 | $29.72 | $29.78 | $29.59 | $29.66 | $29.46 | 31,785 |
| 2021-11-08 | $29.81 | $29.81 | $29.61 | $29.74 | $29.54 | 23,409 |
| 2021-11-05 | $29.80 | $29.82 | $29.74 | $29.81 | $29.61 | 21,584 |
| 2021-11-04 | $30.05 | $30.05 | $29.77 | $29.87 | $29.67 | 8,242 |
| 2021-11-03 | $29.76 | $29.87 | $29.70 | $29.82 | $29.61 | 4,924 |
| 2021-11-02 | $29.81 | $29.91 | $29.75 | $29.77 | $29.56 | 101,330 |
| 2021-11-01 | $29.92 | $29.97 | $29.72 | $29.79 | $29.59 | 9,254 |
| 2021-10-29 | $29.96 | $29.98 | $29.88 | $29.91 | $29.71 | 29,233 |
| 2021-10-28 | $29.90 | $29.94 | $29.87 | $29.94 | $29.74 | 10,492 |
| 2021-10-27 | $30.15 | $30.16 | $29.83 | $29.95 | $29.75 | 20,841 |
| 2021-10-26 | $30.31 | $30.31 | $30.11 | $30.19 | $29.98 | 5,030 |
| 2021-10-25 | $30.17 | $30.21 | $30.16 | $30.16 | $29.95 | 11,164 |
| 2021-10-22 | $30.12 | $30.25 | $30.12 | $30.25 | $30.04 | 3,366 |
| 2021-10-21 | $30.09 | $30.09 | $30.00 | $30.07 | $29.86 | 13,081 |
| 2021-10-20 | $30.01 | $30.16 | $29.95 | $30.16 | $29.95 | 14,056 |
| 2021-10-19 | $29.86 | $30.06 | $29.86 | $30.01 | $29.81 | 13,111 |
| 2021-10-18 | $29.84 | $29.93 | $29.81 | $29.93 | $29.72 | 94,570 |
| 2021-10-15 | $30.01 | $30.08 | $29.98 | $30.02 | $29.82 | 11,111 |
| 2021-10-14 | $29.71 | $29.96 | $29.69 | $29.88 | $29.68 | 37,776 |
| 2021-10-13 | $29.56 | $29.59 | $29.41 | $29.41 | $29.21 | 69,058 |
| 2021-10-12 | $29.69 | $29.77 | $29.64 | $29.73 | $29.53 | 20,205 |
| 2021-10-11 | $29.99 | $29.99 | $29.72 | $29.80 | $29.59 | 12,838 |
| 2021-10-08 | $29.76 | $29.93 | $29.76 | $29.90 | $29.70 | 11,024 |
| 2021-10-07 | $29.78 | $29.98 | $29.78 | $29.85 | $29.65 | 12,310 |
| 2021-10-06 | $29.54 | $29.64 | $29.36 | $29.64 | $29.44 | 7,197 |
| 2021-10-05 | $29.69 | $29.78 | $29.58 | $29.65 | $29.45 | 11,962 |
| 2021-10-04 | $29.49 | $29.95 | $29.43 | $29.50 | $29.30 | 53,435 |
| 2021-10-01 | $29.60 | $29.67 | $29.50 | $29.57 | $29.37 | 9,805 |
| 2021-09-30 | $29.74 | $29.77 | $29.54 | $29.66 | $29.46 | 62,975 |
| 2021-09-29 | $29.98 | $29.98 | $29.68 | $29.81 | $29.61 | 18,643 |
| 2021-09-28 | $29.56 | $29.97 | $29.56 | $29.95 | $29.75 | 26,736 |
| 2021-09-27 | $29.75 | $29.82 | $29.59 | $29.59 | $29.39 | 30,664 |
| 2021-09-24 | $29.59 | $29.74 | $29.59 | $29.68 | $29.48 | 8,840 |
| 2021-09-23 | $29.78 | $29.83 | $29.56 | $29.75 | $29.55 | 35,562 |
| 2021-09-22 | $29.55 | $29.70 | $29.51 | $29.59 | $29.39 | 19,376 |
| 2021-09-21 | $30.00 | $30.00 | $29.50 | $29.57 | $29.29 | 12,260 |
| 2021-09-20 | $29.56 | $29.89 | $29.45 | $29.70 | $29.42 | 21,973 |
| 2021-09-17 | $29.70 | $29.70 | $29.50 | $29.56 | $29.28 | 11,758 |
| 2021-09-16 | $29.58 | $29.76 | $29.58 | $29.70 | $29.42 | 27,721 |
| 2021-09-15 | $29.80 | $29.80 | $29.73 | $29.74 | $29.46 | 32,990 |
| 2021-09-14 | $29.92 | $29.92 | $29.68 | $29.68 | $29.40 | 13,192 |
| 2021-09-13 | $29.78 | $29.94 | $29.76 | $29.80 | $29.52 | 7,396 |
| 2021-09-10 | $29.80 | $29.94 | $29.67 | $29.77 | $29.49 | 208,814 |
| 2021-09-09 | $30.32 | $32.73 | $29.78 | $29.80 | $29.52 | 267,756 |
| 2021-09-08 | $30.11 | $30.12 | $29.99 | $30.00 | $29.72 | 25,546 |
| 2021-09-07 | $30.25 | $30.25 | $30.08 | $30.13 | $29.85 | 12,189 |
| 2021-09-03 | $30.27 | $30.34 | $30.25 | $30.27 | $29.98 | 15,432 |
| 2021-09-02 | $30.24 | $30.32 | $30.17 | $30.32 | $30.03 | 9,234 |
| 2021-09-01 | $30.22 | $30.25 | $30.09 | $30.25 | $29.96 | 23,566 |
| 2021-08-31 | $30.34 | $30.34 | $30.20 | $30.26 | $29.97 | 13,350 |
| 2021-08-30 | $30.54 | $30.54 | $30.23 | $30.23 | $29.95 | 24,242 |
| 2021-08-27 | $30.27 | $30.40 | $30.27 | $30.30 | $30.01 | 48,528 |
| 2021-08-26 | $30.41 | $30.42 | $30.33 | $30.41 | $30.12 | 29,643 |
| 2021-08-25 | $30.25 | $30.45 | $30.25 | $30.42 | $30.13 | 10,603 |
| 2021-08-24 | $30.38 | $30.43 | $30.30 | $30.30 | $30.01 | 65,408 |
| 2021-08-23 | $30.58 | $30.58 | $30.45 | $30.48 | $30.19 | 49,102 |
| 2021-08-20 | $30.21 | $30.89 | $30.21 | $30.48 | $30.19 | 130,702 |
| 2021-08-19 | $30.08 | $31.19 | $30.08 | $30.40 | $30.11 | 243,142 |
| 2021-08-18 | $30.51 | $30.80 | $30.30 | $30.35 | $30.06 | 417,624 |
| 2021-08-17 | $30.51 | $30.79 | $30.51 | $30.60 | $30.31 | 36,232 |
| 2021-08-16 | $30.44 | $30.68 | $30.36 | $30.53 | $30.24 | 43,452 |
| 2021-08-13 | $30.34 | $30.54 | $30.30 | $30.44 | $30.15 | 69,070 |
| 2021-08-12 | $30.36 | $30.39 | $30.33 | $30.37 | $30.08 | 5,062 |
| 2021-08-11 | $30.39 | $30.40 | $30.31 | $30.34 | $30.05 | 10,570 |
| 2021-08-10 | $30.05 | $30.33 | $30.05 | $30.29 | $30.00 | 11,824 |
| 2021-08-09 | $30.12 | $30.12 | $30.03 | $30.05 | $29.76 | 18,810 |
| 2021-08-06 | $30.00 | $30.13 | $30.00 | $30.13 | $29.85 | 20,603 |
| 2021-08-05 | $30.03 | $30.10 | $29.99 | $30.07 | $29.79 | 40,240 |
| 2021-08-04 | $30.18 | $30.25 | $29.97 | $29.99 | $29.71 | 20,739 |
| 2021-08-03 | $29.88 | $30.41 | $29.88 | $30.21 | $29.93 | 17,124 |
| 2021-08-02 | $30.58 | $30.58 | $30.05 | $30.06 | $29.78 | 29,617 |
| 2021-07-30 | $30.24 | $30.38 | $30.10 | $30.10 | $29.82 | 25,300 |
| 2021-07-29 | $30.28 | $30.34 | $30.14 | $30.22 | $29.93 | 20,824 |
| 2021-07-28 | $30.30 | $30.30 | $30.17 | $30.20 | $29.92 | 15,847 |
| 2021-07-27 | $30.20 | $30.37 | $30.15 | $30.35 | $30.06 | 33,406 |
| 2021-07-26 | $30.23 | $30.39 | $30.09 | $30.23 | $29.94 | 39,517 |
| 2021-07-23 | $30.21 | $30.38 | $30.12 | $30.32 | $30.03 | 4,245 |
| 2021-07-22 | $29.94 | $29.99 | $29.89 | $29.94 | $29.66 | 19,662 |
| 2021-07-21 | $29.91 | $30.08 | $29.27 | $29.77 | $29.49 | 193,547 |
| 2021-07-20 | $29.77 | $30.68 | $29.77 | $30.00 | $29.72 | 42,827 |
| 2021-07-19 | $29.92 | $30.01 | $29.71 | $29.76 | $29.48 | 22,278 |
| 2021-07-16 | $30.05 | $30.05 | $29.76 | $29.88 | $29.60 | 17,367 |
| 2021-07-15 | $29.88 | $30.08 | $29.88 | $30.08 | $29.80 | 9,736 |
| 2021-07-14 | $29.84 | $29.96 | $29.78 | $29.96 | $29.67 | 6,354 |
| 2021-07-13 | $29.61 | $29.91 | $29.61 | $29.80 | $29.52 | 17,690 |
| 2021-07-12 | $30.02 | $30.02 | $29.92 | $29.94 | $29.66 | 6,230 |
| 2021-07-09 | $29.89 | $29.94 | $29.86 | $29.87 | $29.59 | 2,890 |
| 2021-07-08 | $29.86 | $29.86 | $29.57 | $29.74 | $29.46 | 13,075 |
| 2021-07-07 | $29.39 | $29.87 | $29.34 | $29.79 | $29.51 | 54,743 |
| 2021-07-06 | $29.42 | $29.44 | $29.31 | $29.40 | $29.12 | 13,508 |
| 2021-07-02 | $29.60 | $29.70 | $29.48 | $29.70 | $29.42 | 6,475 |
| 2021-07-01 | $29.45 | $29.57 | $29.45 | $29.57 | $29.29 | 49,244 |
| 2021-06-30 | $29.36 | $29.39 | $29.31 | $29.38 | $29.11 | 10,091 |
| 2021-06-29 | $29.52 | $29.52 | $29.33 | $29.34 | $29.06 | 28,959 |
| 2021-06-28 | $29.45 | $29.58 | $29.45 | $29.57 | $29.29 | 7,672 |
| 2021-06-25 | $29.67 | $29.74 | $29.63 | $29.71 | $29.43 | 11,082 |
| 2021-06-24 | $29.42 | $29.72 | $29.42 | $29.72 | $29.33 | 4,716 |
| 2021-06-23 | $29.66 | $29.75 | $29.59 | $29.64 | $29.25 | 13,460 |
| 2021-06-22 | $29.76 | $30.38 | $29.70 | $29.79 | $29.40 | 18,525 |
| 2021-06-21 | $29.71 | $29.98 | $29.71 | $29.93 | $29.53 | 9,128 |
| 2021-06-18 | $29.50 | $29.56 | $29.47 | $29.50 | $29.11 | 4,828 |
| 2021-06-17 | $29.93 | $30.05 | $29.70 | $29.73 | $29.34 | 15,988 |
| 2021-06-16 | $30.34 | $30.34 | $30.05 | $30.05 | $29.65 | 19,721 |
| 2021-06-15 | $30.23 | $30.31 | $30.18 | $30.26 | $29.86 | 11,873 |
| 2021-06-14 | $30.21 | $30.21 | $30.07 | $30.16 | $29.76 | 18,657 |
| 2021-06-11 | $30.21 | $30.23 | $30.21 | $30.23 | $29.83 | 3,334 |
| 2021-06-10 | $30.34 | $30.34 | $30.22 | $30.26 | $29.86 | 9,218 |
| 2021-06-09 | $30.20 | $30.31 | $30.20 | $30.25 | $29.85 | 6,325 |
| 2021-06-08 | $30.19 | $30.28 | $30.14 | $30.27 | $29.87 | 22,229 |
| 2021-06-07 | $30.25 | $30.34 | $30.21 | $30.27 | $29.87 | 12,383 |
| 2021-06-04 | $30.34 | $30.39 | $30.28 | $30.33 | $29.93 | 10,559 |
| 2021-06-03 | $30.12 | $30.30 | $30.06 | $30.29 | $29.89 | 72,491 |
| 2021-06-02 | $30.20 | $30.30 | $30.19 | $30.29 | $29.89 | 13,642 |
| 2021-06-01 | $30.41 | $30.41 | $30.16 | $30.18 | $29.78 | 66,375 |
| 2021-05-28 | $30.32 | $30.33 | $30.24 | $30.28 | $29.88 | 11,552 |
| 2021-05-27 | $30.38 | $30.38 | $30.20 | $30.26 | $29.86 | 14,249 |
| 2021-05-26 | $30.56 | $30.56 | $30.26 | $30.27 | $29.87 | 147,926 |
| 2021-05-25 | $30.51 | $30.61 | $30.35 | $30.40 | $29.99 | 58,898 |
| 2021-05-24 | $30.22 | $30.58 | $30.22 | $30.48 | $30.08 | 42,869 |
| 2021-05-21 | $30.50 | $30.58 | $30.33 | $30.37 | $29.96 | 48,696 |
| 2021-05-20 | $30.13 | $30.48 | $30.10 | $30.40 | $30.00 | 11,019 |
| 2021-05-19 | $30.34 | $30.61 | $30.15 | $30.20 | $29.80 | 18,657 |
| 2021-05-18 | $30.46 | $30.46 | $30.26 | $30.26 | $29.86 | 9,221 |
| 2021-05-17 | $30.73 | $30.73 | $30.35 | $30.49 | $30.09 | 24,452 |
| 2021-05-14 | $30.85 | $30.85 | $30.51 | $30.55 | $30.15 | 12,756 |
| 2021-05-13 | $30.13 | $30.75 | $30.13 | $30.47 | $30.07 | 16,803 |
| 2021-05-12 | $30.39 | $31.76 | $30.39 | $30.48 | $30.08 | 16,214 |
| 2021-05-11 | $30.47 | $30.51 | $30.34 | $30.38 | $29.98 | 14,811 |
| 2021-05-10 | $30.54 | $30.54 | $30.39 | $30.39 | $29.99 | 109,372 |
| 2021-05-07 | $30.20 | $30.27 | $30.17 | $30.24 | $29.84 | 8,812 |
| 2021-05-06 | $30.02 | $30.16 | $29.99 | $30.16 | $29.76 | 19,936 |
| 2021-05-05 | $29.92 | $30.05 | $29.88 | $29.96 | $29.56 | 18,200 |
| 2021-05-04 | $29.68 | $29.96 | $29.68 | $29.92 | $29.52 | 11,329 |
| 2021-05-03 | $29.50 | $29.81 | $29.50 | $29.78 | $29.39 | 16,433 |
| 2021-04-30 | $29.66 | $29.66 | $29.55 | $29.55 | $29.16 | 12,552 |
| 2021-04-29 | $29.69 | $29.91 | $29.61 | $29.73 | $29.34 | 16,488 |
| 2021-04-28 | $29.50 | $29.57 | $29.44 | $29.53 | $29.14 | 22,097 |
| 2021-04-27 | $29.40 | $29.82 | $29.40 | $29.49 | $29.10 | 20,251 |
| 2021-04-26 | $29.77 | $29.77 | $29.47 | $29.48 | $29.09 | 11,824 |
| 2021-04-23 | $29.59 | $29.76 | $29.59 | $29.75 | $29.36 | 5,308 |
| 2021-04-22 | $29.57 | $29.58 | $29.50 | $29.56 | $29.17 | 6,213 |
| 2021-04-21 | $29.45 | $29.61 | $29.44 | $29.59 | $29.20 | 6,841 |
| 2021-04-20 | $29.49 | $29.52 | $29.39 | $29.51 | $29.12 | 16,413 |
| 2021-04-19 | $29.30 | $29.40 | $29.29 | $29.35 | $28.96 | 17,401 |
| 2021-04-16 | $29.33 | $29.40 | $29.33 | $29.35 | $28.96 | 10,578 |
| 2021-04-15 | $29.29 | $29.33 | $29.26 | $29.30 | $28.91 | 11,972 |
| 2021-04-14 | $29.40 | $29.40 | $29.20 | $29.29 | $28.90 | 17,298 |
| 2021-04-13 | $29.51 | $29.51 | $29.04 | $29.25 | $28.86 | 12,565 |
| 2021-04-12 | $29.30 | $29.30 | $29.22 | $29.28 | $28.89 | 19,836 |
| 2021-04-09 | $29.35 | $29.57 | $29.13 | $29.40 | $29.01 | 4,713 |
| 2021-04-08 | $29.07 | $29.21 | $29.00 | $29.17 | $28.78 | 17,092 |
| 2021-04-07 | $29.07 | $29.17 | $29.00 | $29.00 | $28.62 | 13,640 |
| 2021-04-06 | $29.37 | $29.37 | $29.05 | $29.05 | $28.67 | 15,926 |
| 2021-04-05 | $28.79 | $29.48 | $28.79 | $29.37 | $28.98 | 67,386 |
| 2021-04-01 | $29.49 | $29.49 | $28.83 | $28.89 | $28.51 | 19,237 |
| 2021-03-31 | $28.95 | $29.11 | $28.93 | $28.99 | $28.61 | 189,268 |
| 2021-03-30 | $29.15 | $29.15 | $28.96 | $28.97 | $28.59 | 21,895 |
| 2021-03-29 | $29.12 | $29.30 | $28.92 | $29.24 | $28.85 | 17,202 |
| 2021-03-26 | $28.35 | $29.29 | $28.35 | $29.29 | $28.90 | 17,965 |
| 2021-03-25 | $28.56 | $28.71 | $28.43 | $28.71 | $28.33 | 11,003 |
| 2021-03-24 | $28.52 | $28.67 | $28.52 | $28.57 | $28.19 | 13,047 |
| 2021-03-23 | $28.45 | $28.72 | $28.45 | $28.61 | $28.13 | 11,764 |
| 2021-03-22 | $28.58 | $28.67 | $28.46 | $28.63 | $28.15 | 2,941 |
| 2021-03-19 | $29.38 | $29.38 | $28.51 | $28.68 | $28.20 | 13,017 |
| 2021-03-18 | $29.16 | $29.16 | $28.72 | $28.75 | $28.27 | 18,483 |
| 2021-03-17 | $29.46 | $29.46 | $28.84 | $28.95 | $28.47 | 31,095 |
| 2021-03-16 | $29.34 | $29.34 | $28.77 | $28.77 | $28.29 | 35,339 |
| 2021-03-15 | $29.24 | $29.24 | $28.66 | $28.98 | $28.50 | 70,383 |
| 2021-03-12 | $28.80 | $28.96 | $28.80 | $28.83 | $28.35 | 10,295 |
| 2021-03-11 | $29.12 | $29.12 | $28.21 | $28.83 | $28.34 | 40,687 |
| 2021-03-10 | $28.58 | $28.81 | $28.58 | $28.64 | $28.16 | 13,236 |
| 2021-03-09 | $28.73 | $28.83 | $28.39 | $28.39 | $27.92 | 3,119 |
| 2021-03-08 | $28.20 | $28.79 | $28.20 | $28.50 | $28.03 | 9,305 |
| 2021-03-05 | $28.06 | $28.44 | $28.05 | $28.41 | $27.94 | 4,887 |
| 2021-03-04 | $28.20 | $28.47 | $27.77 | $27.77 | $27.31 | 7,653 |
| 2021-03-03 | $28.36 | $28.36 | $28.12 | $28.12 | $27.65 | 24,687 |
| 2021-03-02 | $28.54 | $28.63 | $28.21 | $28.21 | $27.74 | 35,346 |
| 2021-03-01 | $28.24 | $28.66 | $28.24 | $28.53 | $28.05 | 7,444 |
| 2021-02-26 | $28.20 | $28.40 | $28.20 | $28.33 | $27.86 | 5,399 |
| 2021-02-25 | $29.49 | $29.49 | $28.42 | $28.50 | $28.03 | 11,873 |
| 2021-02-24 | $28.06 | $28.56 | $27.78 | $28.55 | $28.07 | 25,836 |
| 2021-02-23 | $27.95 | $28.01 | $27.86 | $27.92 | $27.45 | 66,570 |
| 2021-02-22 | $27.88 | $28.02 | $27.71 | $28.02 | $27.55 | 50,849 |
| 2021-02-19 | $28.12 | $28.14 | $28.07 | $28.11 | $27.64 | 8,097 |
| 2021-02-18 | $27.97 | $28.28 | $27.95 | $28.21 | $27.74 | 15,841 |
| 2021-02-17 | $27.76 | $28.09 | $27.76 | $28.06 | $27.59 | 18,594 |
| 2021-02-16 | $28.07 | $28.20 | $28.07 | $28.13 | $27.66 | 85,497 |
| 2021-02-12 | $28.07 | $28.11 | $28.02 | $28.10 | $27.63 | 3,189 |
| 2021-02-11 | $28.25 | $28.50 | $28.09 | $28.17 | $27.71 | 73,235 |
| 2021-02-10 | $28.34 | $28.34 | $28.19 | $28.29 | $27.82 | 6,781 |
| 2021-02-09 | $28.19 | $28.44 | $28.19 | $28.32 | $27.85 | 21,674 |
| 2021-02-08 | $28.31 | $28.44 | $28.31 | $28.44 | $27.97 | 11,554 |
| 2021-02-05 | $28.28 | $28.35 | $28.25 | $28.31 | $27.84 | 43,016 |
| 2021-02-04 | $28.15 | $28.32 | $28.15 | $28.32 | $27.85 | 43,937 |
| 2021-02-03 | $28.02 | $28.13 | $28.02 | $28.12 | $27.65 | 2,996 |
| 2021-02-02 | $27.98 | $28.10 | $27.98 | $28.09 | $27.62 | 6,076 |
| 2021-02-01 | $27.75 | $27.89 | $27.73 | $27.80 | $27.34 | 16,495 |
| 2021-01-29 | $27.67 | $28.29 | $27.67 | $27.83 | $27.37 | 26,781 |
| 2021-01-28 | $28.85 | $28.88 | $27.96 | $28.00 | $27.53 | 30,921 |
| 2021-01-27 | $28.26 | $28.50 | $28.26 | $28.47 | $28.00 | 13,705 |
| 2021-01-26 | $28.31 | $28.35 | $28.22 | $28.33 | $27.86 | 18,999 |
| 2021-01-25 | $28.05 | $28.21 | $28.05 | $28.18 | $27.71 | 13,665 |
| 2021-01-22 | $27.75 | $28.28 | $27.75 | $28.03 | $27.56 | 9,554 |
| 2021-01-21 | $28.19 | $28.31 | $28.08 | $28.08 | $27.61 | 11,743 |
| 2021-01-20 | $28.40 | $28.43 | $28.35 | $28.43 | $27.95 | 7,891 |
| 2021-01-19 | $28.91 | $28.91 | $28.49 | $28.49 | $28.02 | 21,086 |
| 2021-01-15 | $28.61 | $28.70 | $28.58 | $28.68 | $28.20 | 9,504 |
| 2021-01-14 | $28.65 | $28.70 | $28.56 | $28.56 | $28.09 | 5,833 |
| 2021-01-13 | $28.67 | $28.75 | $28.67 | $28.74 | $28.26 | 23,533 |
| 2021-01-12 | $28.76 | $28.81 | $28.69 | $28.81 | $28.33 | 18,891 |
| 2021-01-11 | $28.60 | $28.95 | $28.60 | $28.93 | $28.45 | 34,222 |
| 2021-01-08 | $28.71 | $28.76 | $28.71 | $28.76 | $28.28 | 5,700 |
| 2021-01-07 | $28.69 | $28.74 | $28.59 | $28.73 | $28.25 | 10,686 |
| 2021-01-06 | $27.68 | $28.64 | $27.68 | $28.52 | $28.04 | 27,134 |
| 2021-01-05 | $27.96 | $28.15 | $27.86 | $28.00 | $27.53 | 69,202 |
| 2021-01-04 | $28.23 | $28.33 | $27.68 | $27.86 | $27.40 | 427,669 |
| 2020-12-31 | $28.22 | $28.66 | $28.02 | $28.66 | $28.18 | 13,118 |
| 2020-12-30 | $28.52 | $28.52 | $28.26 | $28.27 | $27.80 | 29,357 |
| 2020-12-29 | $28.40 | $28.54 | $28.25 | $28.26 | $27.79 | 29,334 |
| 2020-12-28 | $28.36 | $28.64 | $28.36 | $28.59 | $28.11 | 17,531 |
| 2020-12-24 | $28.36 | $28.40 | $28.23 | $28.40 | $27.93 | 6,335 |
| 2020-12-23 | $27.90 | $28.53 | $27.90 | $28.40 | $27.93 | 10,301 |
| 2020-12-22 | $28.16 | $29.50 | $28.05 | $28.05 | $27.58 | 26,164 |
| 2020-12-21 | $28.60 | $28.67 | $28.33 | $28.33 | $27.77 | 6,794 |
| 2020-12-18 | $28.63 | $28.77 | $28.58 | $28.64 | $28.07 | 23,150 |
| 2020-12-17 | $28.74 | $28.80 | $28.65 | $28.71 | $28.14 | 7,790 |
| 2020-12-16 | $28.62 | $28.74 | $28.61 | $28.67 | $28.10 | 10,910 |
| 2020-12-15 | $28.54 | $28.73 | $28.43 | $28.64 | $28.07 | 27,283 |
| 2020-12-14 | $28.60 | $28.74 | $28.18 | $28.26 | $27.70 | 16,263 |
| 2020-12-11 | $28.40 | $28.43 | $28.32 | $28.43 | $27.86 | 4,475 |
| 2020-12-10 | $28.48 | $28.52 | $28.43 | $28.52 | $27.95 | 4,177 |
| 2020-12-09 | $28.47 | $28.65 | $28.46 | $28.65 | $28.08 | 10,613 |
| 2020-12-08 | $28.38 | $28.53 | $28.38 | $28.48 | $27.91 | 15,072 |
| 2020-12-07 | $28.42 | $28.57 | $28.30 | $28.47 | $27.91 | 16,794 |
| 2020-12-04 | $28.58 | $28.66 | $28.52 | $28.62 | $28.05 | 16,110 |
| 2020-12-03 | $28.44 | $28.56 | $28.41 | $28.42 | $27.86 | 23,231 |
| 2020-12-02 | $28.38 | $28.48 | $28.38 | $28.40 | $27.84 | 3,380 |
| 2020-12-01 | $28.56 | $28.67 | $28.54 | $28.65 | $28.08 | 15,943 |
| 2020-11-30 | $28.42 | $28.43 | $28.15 | $28.24 | $27.68 | 10,686 |
| 2020-11-27 | $28.70 | $28.71 | $28.50 | $28.60 | $28.03 | 6,234 |
| 2020-11-25 | $29.69 | $29.69 | $28.50 | $28.70 | $28.13 | 42,315 |
| 2020-11-24 | $28.16 | $28.92 | $28.16 | $28.90 | $28.33 | 59,013 |
| 2020-11-23 | $28.16 | $28.38 | $28.12 | $28.16 | $27.60 | 4,906 |
| 2020-11-20 | $29.21 | $29.21 | $28.19 | $28.24 | $27.68 | 15,257 |
| 2020-11-19 | $28.89 | $28.89 | $28.34 | $28.48 | $27.92 | 42,417 |
| 2020-11-18 | $28.68 | $28.70 | $28.47 | $28.50 | $27.93 | 17,943 |
| 2020-11-17 | $28.79 | $28.86 | $28.55 | $28.59 | $28.02 | 48,590 |
| 2020-11-16 | $28.94 | $28.94 | $28.83 | $28.91 | $28.34 | 5,752 |
| 2020-11-13 | $28.36 | $28.67 | $28.36 | $28.67 | $28.10 | 11,379 |
| 2020-11-12 | $28.40 | $28.44 | $28.24 | $28.32 | $27.76 | 17,674 |
| 2020-11-11 | $28.65 | $28.75 | $28.45 | $28.60 | $28.04 | 12,490 |
| 2020-11-10 | $28.59 | $29.18 | $28.59 | $28.82 | $28.25 | 25,512 |
| 2020-11-09 | $28.75 | $28.75 | $28.39 | $28.39 | $27.83 | 23,625 |
| 2020-11-06 | $27.75 | $28.19 | $27.71 | $27.79 | $27.24 | 407,847 |
| 2020-11-05 | $28.00 | $28.13 | $27.88 | $27.88 | $27.33 | 29,325 |
| 2020-11-04 | $27.93 | $28.47 | $27.90 | $27.95 | $27.40 | 58,229 |
| 2020-11-03 | $27.42 | $27.83 | $27.42 | $27.70 | $27.15 | 28,013 |
| 2020-11-02 | $26.34 | $27.29 | $26.34 | $27.18 | $26.64 | 10,580 |
| 2020-10-30 | $26.89 | $27.02 | $26.89 | $26.97 | $26.44 | 2,935 |
| 2020-10-29 | $26.90 | $27.34 | $26.90 | $27.13 | $26.59 | 40,471 |
| 2020-10-28 | $27.17 | $27.24 | $27.16 | $27.24 | $26.70 | 20,684 |
| 2020-10-27 | $27.30 | $27.30 | $26.91 | $26.92 | $26.38 | 45,735 |
| 2020-10-26 | $27.36 | $27.42 | $27.27 | $27.32 | $26.78 | 8,195 |
| 2020-10-23 | $27.48 | $27.89 | $27.48 | $27.77 | $27.22 | 20,033 |
| 2020-10-22 | $27.80 | $27.81 | $27.58 | $27.76 | $27.21 | 9,651 |
| 2020-10-21 | $27.68 | $28.37 | $27.64 | $27.82 | $27.27 | 45,108 |
| 2020-10-20 | $27.84 | $27.87 | $27.78 | $27.82 | $27.27 | 15,514 |
| 2020-10-19 | $28.12 | $28.16 | $27.71 | $27.75 | $27.20 | 17,736 |
| 2020-10-16 | $28.07 | $28.25 | $28.06 | $28.10 | $27.54 | 42,755 |
| 2020-10-15 | $27.98 | $28.07 | $27.95 | $27.99 | $27.44 | 10,059 |
| 2020-10-14 | $28.24 | $28.24 | $28.01 | $28.03 | $27.47 | 14,019 |
| 2020-10-13 | $28.23 | $28.23 | $28.11 | $28.16 | $27.60 | 12,281 |
| 2020-10-12 | $28.11 | $28.47 | $28.11 | $28.39 | $27.83 | 10,470 |
| 2020-10-09 | $28.22 | $28.32 | $28.15 | $28.18 | $27.62 | 61,748 |
| 2020-10-08 | $28.27 | $28.31 | $28.13 | $28.22 | $27.66 | 273,399 |
| 2020-10-07 | $27.64 | $28.01 | $27.64 | $28.01 | $27.45 | 2,749 |
| 2020-10-06 | $27.83 | $28.12 | $27.60 | $27.64 | $27.09 | 44,790 |
| 2020-10-05 | $27.73 | $27.90 | $27.73 | $27.88 | $27.33 | 17,174 |
| 2020-10-02 | $27.27 | $27.62 | $27.27 | $27.44 | $26.90 | 13,829 |
| 2020-10-01 | $27.74 | $27.77 | $27.54 | $27.56 | $27.02 | 139,936 |
| 2020-09-30 | $27.60 | $27.87 | $27.57 | $27.72 | $27.17 | 264,424 |
| 2020-09-29 | $27.70 | $27.72 | $27.49 | $27.55 | $27.00 | 18,297 |
| 2020-09-28 | $27.74 | $27.85 | $27.64 | $27.65 | $27.10 | 10,461 |
| 2020-09-25 | $27.08 | $27.28 | $27.04 | $27.24 | $26.70 | 13,457 |
| 2020-09-24 | $27.90 | $27.96 | $27.15 | $27.15 | $26.61 | 15,602 |
| 2020-09-23 | $27.65 | $27.70 | $27.25 | $27.25 | $26.71 | 7,406 |
| 2020-09-22 | $27.60 | $27.85 | $27.48 | $27.85 | $27.30 | 6,655 |
| 2020-09-21 | $28.15 | $28.15 | $27.65 | $27.68 | $27.07 | 22,068 |
| 2020-09-18 | $28.24 | $28.42 | $28.17 | $28.22 | $27.60 | 6,403 |
| 2020-09-17 | $28.47 | $28.47 | $28.29 | $28.33 | $27.70 | 7,378 |
| 2020-09-16 | $28.22 | $28.46 | $28.16 | $28.18 | $27.56 | 19,790 |
| 2020-09-15 | $28.38 | $28.43 | $28.30 | $28.30 | $27.68 | 6,511 |
| 2020-09-14 | $28.24 | $28.42 | $28.23 | $28.29 | $27.67 | 10,824 |
| 2020-09-11 | $27.95 | $27.98 | $27.91 | $27.95 | $27.34 | 2,893 |
| 2020-09-10 | $28.08 | $28.13 | $27.85 | $27.98 | $27.37 | 17,484 |
| 2020-09-09 | $27.99 | $28.35 | $27.81 | $28.29 | $27.67 | 10,515 |
| 2020-09-08 | $27.92 | $27.98 | $27.89 | $27.96 | $27.35 | 14,858 |
| 2020-09-04 | $28.04 | $28.20 | $27.91 | $28.03 | $27.42 | 3,980 |
| 2020-09-03 | $28.00 | $28.18 | $27.94 | $28.12 | $27.50 | 15,451 |
| 2020-09-02 | $27.63 | $27.93 | $27.63 | $27.87 | $27.26 | 303,855 |
| 2020-09-01 | $27.61 | $27.63 | $27.55 | $27.58 | $26.97 | 47,846 |
| 2020-08-31 | $27.88 | $27.95 | $27.64 | $27.79 | $27.18 | 11,919 |
| 2020-08-28 | $27.91 | $27.99 | $27.84 | $27.96 | $27.34 | 6,049 |
| 2020-08-27 | $27.82 | $27.99 | $27.82 | $27.92 | $27.31 | 20,598 |
| 2020-08-26 | $27.66 | $27.74 | $27.65 | $27.72 | $27.11 | 12,974 |
| 2020-08-25 | $27.72 | $27.77 | $27.66 | $27.74 | $27.14 | 30,719 |
| 2020-08-24 | $27.50 | $27.80 | $27.50 | $27.73 | $27.13 | 16,456 |
| 2020-08-21 | $27.62 | $27.68 | $27.59 | $27.66 | $27.06 | 4,662 |
| 2020-08-20 | $27.68 | $27.68 | $27.60 | $27.61 | $27.01 | 2,581 |
| 2020-08-19 | $27.79 | $27.85 | $27.69 | $27.71 | $27.10 | 10,857 |
| 2020-08-18 | $27.74 | $27.88 | $27.74 | $27.78 | $27.17 | 11,424 |
| 2020-08-17 | $27.91 | $27.92 | $27.71 | $27.71 | $27.10 | 8,297 |
| 2020-08-14 | $27.66 | $27.95 | $27.66 | $27.87 | $27.26 | 36,838 |
| 2020-08-13 | $27.85 | $27.92 | $27.81 | $27.87 | $27.26 | 4,299 |
| 2020-08-12 | $27.74 | $28.13 | $27.74 | $28.02 | $27.41 | 14,003 |
| 2020-08-11 | $27.91 | $28.08 | $27.87 | $27.89 | $27.28 | 18,570 |
| 2020-08-10 | $27.69 | $27.88 | $27.68 | $27.79 | $27.18 | 19,838 |
| 2020-08-07 | $27.52 | $27.64 | $27.52 | $27.64 | $27.04 | 11,562 |
| 2020-08-06 | $27.55 | $27.57 | $27.43 | $27.51 | $26.91 | 17,033 |
| 2020-08-05 | $27.53 | $27.61 | $27.52 | $27.61 | $27.00 | 21,703 |
| 2020-08-04 | $27.55 | $27.59 | $27.39 | $27.57 | $26.96 | 18,345 |
| 2020-08-03 | $27.84 | $27.84 | $27.51 | $27.57 | $26.96 | 14,412 |
| 2020-07-31 | $27.81 | $27.81 | $27.48 | $27.53 | $26.93 | 4,708 |
| 2020-07-30 | $27.73 | $27.79 | $27.69 | $27.79 | $27.18 | 21,519 |
| 2020-07-29 | $27.87 | $28.10 | $27.87 | $28.03 | $27.41 | 11,708 |
| 2020-07-28 | $27.86 | $27.94 | $27.86 | $27.89 | $27.28 | 10,559 |
| 2020-07-27 | $28.37 | $28.46 | $27.91 | $27.97 | $27.36 | 17,094 |
| 2020-07-24 | $28.02 | $28.02 | $27.89 | $27.96 | $27.34 | 7,050 |
| 2020-07-23 | $27.94 | $28.02 | $27.85 | $27.95 | $27.34 | 21,508 |
| 2020-07-22 | $27.84 | $27.91 | $27.77 | $27.91 | $27.30 | 4,698 |
| 2020-07-21 | $27.79 | $27.90 | $27.79 | $27.80 | $27.19 | 37,598 |
| 2020-07-20 | $27.83 | $27.84 | $27.63 | $27.76 | $27.15 | 11,159 |
| 2020-07-17 | $27.91 | $27.97 | $27.33 | $27.97 | $27.36 | 10,618 |
| 2020-07-16 | $27.75 | $27.90 | $27.75 | $27.90 | $27.29 | 11,692 |
| 2020-07-15 | $27.63 | $28.00 | $27.37 | $27.92 | $27.31 | 25,437 |
| 2020-07-14 | $27.37 | $27.84 | $27.37 | $27.71 | $27.10 | 37,800 |
| 2020-07-13 | $27.48 | $27.76 | $27.39 | $27.64 | $27.03 | 26,809 |
| 2020-07-10 | $27.22 | $27.50 | $27.22 | $27.48 | $26.88 | 7,900 |
| 2020-07-09 | $27.51 | $27.59 | $27.32 | $27.37 | $26.77 | 41,300 |
| 2020-07-08 | $28.20 | $28.20 | $27.55 | $27.66 | $27.05 | 14,400 |
| 2020-07-07 | $27.31 | $28.08 | $27.31 | $28.05 | $27.43 | 134,489 |
| 2020-07-06 | $27.53 | $27.70 | $27.53 | $27.58 | $26.97 | 44,487 |
| 2020-07-02 | $27.30 | $27.74 | $27.30 | $27.52 | $26.92 | 21,200 |
| 2020-07-01 | $27.54 | $27.76 | $27.54 | $27.61 | $27.00 | 81,500 |
| 2020-06-30 | $27.53 | $27.77 | $27.51 | $27.74 | $27.13 | 19,921 |
| 2020-06-29 | $27.53 | $27.78 | $27.48 | $27.71 | $27.10 | 17,844 |
| 2020-06-26 | $27.69 | $27.78 | $27.63 | $27.75 | $27.14 | 4,040 |
| 2020-06-25 | $27.88 | $27.88 | $27.64 | $27.73 | $27.12 | 6,435 |
| 2020-06-24 | $27.55 | $27.73 | $27.55 | $27.68 | $27.07 | 90,970 |
| 2020-06-23 | $27.59 | $28.04 | $27.59 | $27.93 | $27.31 | 7,804 |
| 2020-06-22 | $27.92 | $28.01 | $27.86 | $27.86 | $27.11 | 8,861 |
| 2020-06-19 | $28.05 | $28.15 | $28.05 | $28.09 | $27.34 | 10,092 |
| 2020-06-18 | $28.01 | $28.17 | $27.68 | $28.14 | $27.39 | 26,547 |
| 2020-06-17 | $28.28 | $28.32 | $28.15 | $28.22 | $27.46 | 30,701 |
| 2020-06-16 | $28.33 | $28.47 | $28.29 | $28.40 | $27.64 | 7,742 |
| 2020-06-15 | $28.11 | $28.31 | $28.10 | $28.22 | $27.46 | 6,862 |
| 2020-06-12 | $27.86 | $28.47 | $27.86 | $28.27 | $27.51 | 24,442 |
| 2020-06-11 | $28.14 | $28.43 | $28.04 | $28.28 | $27.52 | 3,844 |
| 2020-06-10 | $28.45 | $28.53 | $28.34 | $28.51 | $27.75 | 20,630 |
| 2020-06-09 | $28.78 | $28.78 | $28.59 | $28.72 | $27.95 | 13,776 |
| 2020-06-08 | $28.34 | $28.85 | $28.34 | $28.78 | $28.01 | 57,849 |
| 2020-06-05 | $28.38 | $28.71 | $28.28 | $28.46 | $27.70 | 22,500 |
| 2020-06-04 | $28.24 | $28.40 | $28.16 | $28.38 | $27.62 | 26,762 |
| 2020-06-03 | $28.10 | $28.61 | $28.06 | $28.06 | $27.31 | 89,275 |
| 2020-06-02 | $28.63 | $28.63 | $28.23 | $28.30 | $27.54 | 10,274 |
| 2020-06-01 | $28.41 | $28.67 | $28.14 | $28.36 | $27.60 | 56,980 |
| 2020-05-29 | $27.81 | $28.28 | $27.81 | $28.25 | $27.49 | 22,189 |
| 2020-05-28 | $28.61 | $28.61 | $28.13 | $28.13 | $27.38 | 13,422 |
| 2020-05-27 | $27.72 | $28.29 | $27.59 | $28.13 | $27.38 | 32,914 |
| 2020-05-26 | $28.12 | $28.12 | $27.75 | $27.75 | $27.01 | 6,164 |
| 2020-05-22 | $27.96 | $27.96 | $27.40 | $27.49 | $26.75 | 5,986 |
| 2020-05-21 | $27.39 | $27.65 | $27.38 | $27.65 | $26.91 | 20,892 |
| 2020-05-20 | $27.16 | $27.54 | $26.00 | $27.45 | $26.71 | 37,822 |
| 2020-05-19 | $27.76 | $27.80 | $27.57 | $27.57 | $26.83 | 28,520 |
| 2020-05-18 | $28.00 | $28.00 | $27.78 | $27.97 | $27.22 | 6,665 |
| 2020-05-15 | $27.85 | $27.91 | $27.65 | $27.89 | $27.14 | 9,381 |
| 2020-05-14 | $27.92 | $28.02 | $27.74 | $27.88 | $27.13 | 4,680 |
| 2020-05-13 | $27.87 | $28.10 | $27.75 | $27.89 | $27.14 | 12,713 |
| 2020-05-12 | $28.03 | $28.12 | $28.02 | $28.02 | $27.27 | 14,790 |
| 2020-05-11 | $28.06 | $28.25 | $28.05 | $28.20 | $27.44 | 20,664 |
| 2020-05-08 | $28.21 | $28.47 | $28.02 | $28.11 | $27.36 | 62,392 |
| 2020-05-07 | $28.14 | $28.41 | $28.11 | $28.38 | $27.62 | 27,512 |
| 2020-05-06 | $28.61 | $28.82 | $28.15 | $28.23 | $27.47 | 27,334 |
| 2020-05-05 | $28.71 | $28.81 | $28.29 | $28.79 | $28.02 | 35,461 |
| 2020-05-04 | $28.73 | $28.73 | $28.52 | $28.62 | $27.85 | 25,463 |
| 2020-05-01 | $29.68 | $29.68 | $28.63 | $28.63 | $27.86 | 14,209 |
| 2020-04-30 | $28.98 | $28.98 | $28.59 | $28.66 | $27.89 | 28,110 |
| 2020-04-29 | $29.25 | $29.31 | $28.93 | $28.95 | $28.17 | 21,737 |
| 2020-04-28 | $29.35 | $29.49 | $29.31 | $29.38 | $28.59 | 7,412 |
| 2020-04-27 | $29.48 | $29.48 | $29.16 | $29.42 | $28.63 | 19,795 |
| 2020-04-24 | $29.04 | $29.24 | $29.04 | $29.24 | $28.46 | 16,424 |
| 2020-04-23 | $29.16 | $29.30 | $29.10 | $29.23 | $28.44 | 32,860 |
| 2020-04-22 | $29.12 | $29.34 | $29.12 | $29.31 | $28.52 | 35,639 |
| 2020-04-21 | $29.24 | $29.42 | $29.04 | $29.21 | $28.43 | 50,182 |
| 2020-04-20 | $29.46 | $29.54 | $29.10 | $29.38 | $28.59 | 22,073 |
| 2020-04-17 | $29.11 | $29.56 | $29.11 | $29.56 | $28.77 | 17,569 |
| 2020-04-16 | $29.03 | $29.48 | $29.03 | $29.13 | $28.35 | 41,251 |
| 2020-04-15 | $28.66 | $29.15 | $28.66 | $29.06 | $28.28 | 9,263 |
| 2020-04-14 | $29.18 | $29.32 | $28.98 | $29.22 | $28.44 | 191,823 |
| 2020-04-13 | $29.65 | $29.65 | $29.00 | $29.09 | $28.31 | 28,760 |
| 2020-04-09 | $29.85 | $29.85 | $29.40 | $29.51 | $28.72 | 19,870 |
| 2020-04-08 | $29.06 | $29.35 | $29.06 | $29.30 | $28.51 | 25,468 |
| 2020-04-07 | $28.99 | $29.20 | $28.84 | $28.90 | $28.12 | 39,448 |
| 2020-04-06 | $28.35 | $28.98 | $28.35 | $28.88 | $28.11 | 63,908 |
| 2020-04-03 | $28.43 | $28.43 | $28.03 | $28.28 | $27.52 | 22,951 |
| 2020-04-02 | $28.35 | $28.51 | $28.30 | $28.38 | $27.62 | 6,106 |
| 2020-04-01 | $28.48 | $28.81 | $28.08 | $28.47 | $27.71 | 17,218 |
| 2020-03-31 | $28.68 | $28.68 | $28.21 | $28.52 | $27.76 | 12,975 |
| 2020-03-30 | $29.24 | $29.24 | $28.60 | $28.69 | $27.92 | 11,805 |
| 2020-03-27 | $28.66 | $28.71 | $28.50 | $28.68 | $27.91 | 10,389 |
| 2020-03-26 | $27.47 | $28.87 | $27.42 | $28.87 | $28.09 | 34,674 |
| 2020-03-25 | $27.51 | $28.32 | $26.97 | $27.87 | $27.12 | 36,406 |
| 2020-03-24 | $25.96 | $27.00 | $25.89 | $26.90 | $26.18 | 25,636 |
| 2020-03-23 | $26.10 | $26.48 | $25.63 | $25.97 | $25.14 | 26,077 |
| 2020-03-20 | $27.84 | $27.84 | $25.02 | $26.51 | $25.66 | 54,973 |
| 2020-03-19 | $28.96 | $30.38 | $28.00 | $28.00 | $27.11 | 125,752 |
| 2020-03-18 | $29.97 | $30.66 | $28.31 | $29.29 | $28.36 | 29,373 |
| 2020-03-17 | $29.42 | $30.48 | $29.11 | $29.87 | $28.92 | 45,767 |
| 2020-03-16 | $28.44 | $30.33 | $28.32 | $29.99 | $29.03 | 58,920 |
| 2020-03-13 | $27.50 | $29.98 | $27.50 | $28.52 | $27.61 | 30,448 |
| 2020-03-12 | $27.82 | $28.37 | $24.70 | $28.07 | $27.18 | 30,644 |
| 2020-03-11 | $28.27 | $28.27 | $28.04 | $28.05 | $27.16 | 12,923 |
| 2020-03-10 | $28.65 | $28.65 | $28.15 | $28.33 | $27.43 | 90,892 |
| 2020-03-09 | $27.81 | $28.64 | $23.67 | $28.55 | $27.64 | 5,547 |
| 2020-03-06 | $28.20 | $28.70 | $28.20 | $28.30 | $27.40 | 3,860 |
| 2020-03-05 | $27.57 | $28.17 | $27.57 | $28.14 | $27.25 | 10,692 |
| 2020-03-04 | $27.65 | $28.24 | $27.42 | $28.22 | $27.32 | 25,813 |
| 2020-03-03 | $28.30 | $28.30 | $27.69 | $27.78 | $26.89 | 6,319 |
| 2020-03-02 | $27.10 | $27.91 | $27.10 | $27.91 | $27.02 | 14,585 |
| 2020-02-28 | $27.68 | $28.35 | $27.31 | $27.31 | $26.43 | 51,734 |
| 2020-02-27 | $27.65 | $27.75 | $27.41 | $27.70 | $26.82 | 21,492 |
| 2020-02-26 | $27.44 | $27.63 | $27.39 | $27.57 | $26.69 | 4,171 |
| 2020-02-25 | $27.47 | $27.63 | $27.32 | $27.38 | $26.51 | 20,471 |
| 2020-02-24 | $28.14 | $28.14 | $27.50 | $27.50 | $26.63 | 3,918 |
| 2020-02-21 | $27.46 | $27.65 | $27.45 | $27.53 | $26.65 | 20,294 |
| 2020-02-20 | $27.28 | $27.52 | $27.28 | $27.50 | $26.62 | 10,293 |
| 2020-02-19 | $27.62 | $27.66 | $22.88 | $27.56 | $26.68 | 301,458 |
| 2020-02-18 | $27.61 | $27.66 | $27.57 | $27.61 | $26.73 | 4,683 |
| 2020-02-14 | $27.65 | $27.66 | $27.65 | $27.66 | $26.77 | 211 |
| 2020-02-13 | $27.64 | $27.70 | $27.64 | $27.67 | $26.78 | 5,182 |
| 2020-02-12 | $27.64 | $27.68 | $27.64 | $27.68 | $26.80 | 2,683 |
| 2020-02-11 | $27.71 | $27.72 | $27.64 | $27.66 | $26.77 | 2,841 |
| 2020-02-10 | $27.69 | $27.69 | $27.60 | $27.62 | $26.74 | 14,155 |
| 2020-02-07 | $27.63 | $27.78 | $27.63 | $27.75 | $26.87 | 4,438 |
| 2020-02-06 | $27.81 | $27.83 | $27.81 | $27.82 | $26.93 | 5,333 |
| 2020-02-05 | $27.84 | $27.87 | $27.84 | $27.86 | $26.97 | 4,648 |
| 2020-02-04 | $27.62 | $27.97 | $27.62 | $27.76 | $26.88 | 43,699 |
| 2020-02-03 | $27.72 | $27.72 | $27.69 | $27.70 | $26.82 | 3,531 |
| 2020-01-31 | $27.88 | $27.92 | $27.72 | $27.78 | $26.89 | 23,694 |
| 2020-01-30 | $27.86 | $27.98 | $27.83 | $27.94 | $27.04 | 6,550 |
| 2020-01-29 | $27.95 | $28.02 | $27.95 | $27.97 | $27.08 | 3,487 |
| 2020-01-28 | $28.12 | $28.30 | $28.01 | $28.02 | $27.13 | 31,920 |
| 2020-01-27 | $27.90 | $28.02 | $27.87 | $27.92 | $27.03 | 46,440 |
| 2020-01-24 | $28.20 | $28.20 | $28.00 | $28.02 | $27.12 | 15,556 |
| 2020-01-23 | $27.99 | $28.11 | $27.95 | $28.11 | $27.21 | 11,140 |
| 2020-01-22 | $28.11 | $28.25 | $28.06 | $28.06 | $27.16 | 31,655 |
| 2020-01-21 | $28.06 | $28.11 | $28.02 | $28.03 | $27.14 | 15,405 |
| 2020-01-17 | $28.17 | $28.21 | $28.14 | $28.17 | $27.27 | 6,425 |
| 2020-01-16 | $28.01 | $28.15 | $28.01 | $28.14 | $27.24 | 94,684 |
| 2020-01-15 | $27.81 | $27.94 | $27.81 | $27.90 | $27.01 | 2,710 |
| 2020-01-14 | $27.85 | $27.87 | $27.82 | $27.82 | $26.94 | 7,409 |
| 2020-01-13 | $27.79 | $27.91 | $27.76 | $27.89 | $27.00 | 4,164 |
| 2020-01-10 | $27.89 | $27.92 | $27.81 | $27.81 | $26.92 | 52,882 |
| 2020-01-09 | $27.94 | $27.98 | $27.92 | $27.98 | $27.09 | 3,637 |
| 2020-01-08 | $27.77 | $27.94 | $27.76 | $27.83 | $26.95 | 1,939 |
| 2020-01-07 | $27.68 | $27.78 | $27.64 | $27.74 | $26.86 | 16,150 |
| 2020-01-06 | $27.17 | $27.82 | $25.90 | $27.80 | $26.91 | 52,615 |
| 2020-01-03 | $27.82 | $27.87 | $27.71 | $27.82 | $26.94 | 56,967 |
| 2020-01-02 | $27.92 | $28.00 | $27.88 | $27.98 | $27.09 | 29,993 |
| 2019-12-31 | $27.85 | $27.98 | $27.85 | $27.98 | $27.09 | 6,650 |
| 2019-12-30 | $28.03 | $28.03 | $27.87 | $27.93 | $27.04 | 10,893 |
| 2019-12-27 | $27.98 | $28.05 | $27.93 | $27.99 | $27.10 | 11,212 |
| 2019-12-26 | $27.94 | $28.00 | $27.83 | $28.00 | $27.10 | 28,115 |
| 2019-12-24 | $27.87 | $27.87 | $27.81 | $27.81 | $26.92 | 1,001 |
| 2019-12-23 | $28.00 | $28.03 | $27.40 | $27.92 | $26.99 | 201,139 |
| 2019-12-20 | $27.91 | $28.02 | $27.91 | $28.00 | $27.07 | 8,697 |
| 2019-12-19 | $27.80 | $27.94 | $27.78 | $27.88 | $26.96 | 24,595 |
| 2019-12-18 | $27.83 | $27.85 | $27.81 | $27.81 | $26.89 | 3,200 |
| 2019-12-17 | $27.90 | $27.99 | $27.80 | $27.90 | $26.97 | 10,007 |
| 2019-12-16 | $27.81 | $27.92 | $27.81 | $27.89 | $26.96 | 2,934 |
| 2019-12-13 | $27.80 | $27.84 | $27.65 | $27.65 | $26.73 | 7,538 |
| 2019-12-12 | $27.74 | $27.74 | $27.66 | $27.66 | $26.74 | 3,233 |
| 2019-12-11 | $27.66 | $27.72 | $27.56 | $27.70 | $26.78 | 3,909 |
| 2019-12-10 | $27.44 | $27.80 | $26.06 | $27.53 | $26.62 | 15,296 |
| 2019-12-09 | $27.62 | $27.64 | $27.61 | $27.63 | $26.71 | 3,365 |
| 2019-12-06 | $27.47 | $27.74 | $27.47 | $27.60 | $26.68 | 5,322 |
| 2019-12-05 | $27.60 | $27.65 | $27.51 | $27.55 | $26.64 | 6,312 |
| 2019-12-04 | $27.56 | $27.63 | $27.50 | $27.50 | $26.59 | 10,433 |
| 2019-12-03 | $27.62 | $27.62 | $27.43 | $27.48 | $26.57 | 26,073 |
| 2019-12-02 | $27.50 | $27.72 | $27.50 | $27.61 | $26.69 | 10,681 |
| 2019-11-29 | $27.47 | $27.67 | $27.47 | $27.51 | $26.60 | 4,181 |
| 2019-11-27 | $27.52 | $27.72 | $27.42 | $27.62 | $26.70 | 6,360 |
| 2019-11-26 | $27.46 | $27.62 | $27.44 | $27.55 | $26.63 | 4,715 |
| 2019-11-25 | $27.40 | $27.60 | $27.37 | $27.54 | $26.63 | 39,783 |
| 2019-11-22 | $27.42 | $27.54 | $27.40 | $27.43 | $26.52 | 8,012 |
| 2019-11-21 | $27.66 | $27.66 | $27.50 | $27.57 | $26.66 | 39,201 |
| 2019-11-20 | $27.53 | $27.63 | $27.50 | $27.56 | $26.65 | 61,073 |
| 2019-11-19 | $27.61 | $27.67 | $27.43 | $27.67 | $26.75 | 8,658 |
| 2019-11-18 | $27.45 | $27.64 | $27.45 | $27.55 | $26.64 | 5,620 |
| 2019-11-15 | $27.45 | $27.50 | $27.45 | $27.49 | $26.57 | 4,167 |
| 2019-11-14 | $27.50 | $27.50 | $27.40 | $27.47 | $26.56 | 7,487 |
| 2019-11-13 | $27.19 | $27.51 | $27.19 | $27.49 | $26.58 | 19,962 |
| 2019-11-12 | $27.33 | $27.39 | $27.19 | $27.32 | $26.41 | 2,053 |
| 2019-11-11 | $27.32 | $27.34 | $27.20 | $27.33 | $26.42 | 2,546 |
| 2019-11-08 | $27.41 | $27.48 | $27.30 | $27.35 | $26.44 | 16,038 |
| 2019-11-07 | $27.39 | $27.45 | $27.35 | $27.43 | $26.51 | 5,662 |
| 2019-11-06 | $27.31 | $27.39 | $27.22 | $27.39 | $26.48 | 12,869 |
| 2019-11-05 | $27.27 | $27.31 | $27.25 | $27.31 | $26.40 | 7,412 |
| 2019-11-04 | $27.39 | $27.47 | $27.31 | $27.31 | $26.40 | 6,980 |
| 2019-11-01 | $27.39 | $27.40 | $27.33 | $27.39 | $26.48 | 7,968 |
| 2019-10-31 | $27.25 | $27.31 | $27.10 | $27.23 | $26.32 | 3,296 |
| 2019-10-30 | $27.23 | $27.31 | $27.22 | $27.30 | $26.40 | 4,077 |
| 2019-10-29 | $27.26 | $27.29 | $27.20 | $27.23 | $26.33 | 4,313 |
| 2019-10-28 | $27.05 | $27.30 | $27.05 | $27.13 | $26.23 | 12,282 |
| 2019-10-25 | $27.16 | $27.16 | $27.08 | $27.08 | $26.18 | 9,560 |
| 2019-10-24 | $27.18 | $27.28 | $27.18 | $27.22 | $26.32 | 7,016 |
| 2019-10-23 | $27.30 | $27.30 | $27.13 | $27.19 | $26.29 | 8,130 |
| 2019-10-22 | $27.13 | $27.35 | $27.13 | $27.28 | $26.37 | 4,946 |
| 2019-10-21 | $27.15 | $27.26 | $27.11 | $27.11 | $26.21 | 14,187 |
| 2019-10-18 | $27.14 | $27.19 | $27.11 | $27.12 | $26.22 | 3,020 |
| 2019-10-17 | $27.29 | $27.29 | $27.13 | $27.24 | $26.33 | 8,446 |
| 2019-10-16 | $27.08 | $27.30 | $27.05 | $27.30 | $26.39 | 8,935 |
| 2019-10-15 | $27.15 | $27.30 | $27.12 | $27.22 | $26.31 | 25,837 |
| 2019-10-14 | $27.30 | $27.30 | $27.11 | $27.12 | $26.22 | 27,845 |
| 2019-10-11 | $27.30 | $27.45 | $27.29 | $27.29 | $26.38 | 5,554 |
| 2019-10-10 | $27.11 | $27.23 | $27.10 | $27.20 | $26.30 | 11,878 |
| 2019-10-09 | $27.26 | $27.26 | $27.10 | $27.21 | $26.31 | 18,560 |
| 2019-10-08 | $27.08 | $27.28 | $27.08 | $27.27 | $26.37 | 14,474 |
| 2019-10-07 | $27.12 | $27.37 | $27.12 | $27.27 | $26.36 | 4,152 |
| 2019-10-04 | $27.29 | $27.39 | $27.15 | $27.39 | $26.48 | 7,829 |
| 2019-10-03 | $27.24 | $27.25 | $27.08 | $27.16 | $26.25 | 10,417 |
| 2019-10-02 | $27.17 | $27.28 | $27.16 | $27.24 | $26.34 | 2,224 |
| 2019-10-01 | $27.29 | $27.31 | $27.14 | $27.20 | $26.29 | 17,933 |
| 2019-09-30 | $27.18 | $27.37 | $27.02 | $27.28 | $26.38 | 77,551 |
| 2019-09-27 | $27.47 | $27.47 | $27.16 | $27.27 | $26.37 | 5,200 |
| 2019-09-26 | $27.22 | $27.30 | $27.22 | $27.23 | $26.32 | 2,384 |
| 2019-09-25 | $27.40 | $27.49 | $27.36 | $27.38 | $26.38 | 8,265 |
| 2019-09-24 | $27.54 | $27.54 | $27.42 | $27.45 | $26.46 | 3,375 |
| 2019-09-23 | $27.25 | $27.90 | $27.25 | $27.42 | $26.43 | 59,979 |
| 2019-09-20 | $27.56 | $27.56 | $27.38 | $27.48 | $26.48 | 6,972 |
| 2019-09-19 | $27.46 | $27.52 | $27.46 | $27.50 | $26.50 | 2,146 |
| 2019-09-18 | $27.53 | $27.59 | $27.44 | $27.49 | $26.49 | 7,015 |
| 2019-09-17 | $27.15 | $27.47 | $27.15 | $27.43 | $26.43 | 16,715 |
| 2019-09-16 | $27.19 | $27.35 | $27.19 | $27.33 | $26.33 | 8,502 |
| 2019-09-13 | $27.23 | $27.48 | $27.23 | $27.35 | $26.36 | 7,196 |
| 2019-09-12 | $27.34 | $27.49 | $27.34 | $27.35 | $26.35 | 4,579 |
| 2019-09-11 | $27.25 | $27.38 | $27.23 | $27.28 | $26.29 | 43,768 |
| 2019-09-10 | $27.35 | $27.43 | $27.22 | $27.38 | $26.39 | 3,978 |
| 2019-09-09 | $27.63 | $27.63 | $27.49 | $27.50 | $26.50 | 8,820 |
| 2019-09-06 | $27.81 | $27.83 | $27.64 | $27.79 | $26.78 | 5,879 |
| 2019-09-05 | $28.00 | $28.00 | $27.65 | $27.77 | $26.76 | 12,645 |
| 2019-09-04 | $27.99 | $27.99 | $27.66 | $27.78 | $26.77 | 10,070 |
| 2019-09-03 | $27.69 | $27.83 | $27.66 | $27.81 | $26.80 | 44,175 |
| 2019-08-30 | $27.67 | $27.74 | $27.52 | $27.73 | $26.73 | 16,378 |
| 2019-08-29 | $27.91 | $27.91 | $27.62 | $27.69 | $26.68 | 19,902 |
| 2019-08-28 | $27.79 | $28.00 | $27.69 | $27.75 | $26.74 | 21,480 |
| 2019-08-27 | $27.60 | $27.79 | $27.60 | $27.76 | $26.75 | 24,146 |
| 2019-08-26 | $27.45 | $27.68 | $27.45 | $27.57 | $26.56 | 4,774 |
| 2019-08-23 | $27.64 | $27.69 | $27.48 | $27.48 | $26.48 | 7,069 |
| 2019-08-22 | $27.70 | $27.70 | $27.50 | $27.63 | $26.62 | 7,020 |
| 2019-08-21 | $27.62 | $27.65 | $27.51 | $27.55 | $26.55 | 46,522 |
| 2019-08-20 | $27.79 | $27.87 | $27.63 | $27.71 | $26.70 | 13,788 |
| 2019-08-19 | $27.86 | $28.08 | $27.79 | $27.89 | $26.88 | 47,686 |
| 2019-08-16 | $27.82 | $28.02 | $27.82 | $28.02 | $27.00 | 10,875 |
| 2019-08-15 | $27.90 | $27.92 | $27.80 | $27.89 | $26.87 | 12,227 |
| 2019-08-14 | $27.83 | $27.90 | $27.77 | $27.82 | $26.80 | 18,873 |
| 2019-08-13 | $28.04 | $28.04 | $27.60 | $27.83 | $26.82 | 5,094 |
| 2019-08-12 | $27.94 | $27.99 | $27.71 | $27.81 | $26.80 | 48,600 |
| 2019-08-09 | $27.75 | $27.84 | $27.67 | $27.84 | $26.83 | 12,859 |
| 2019-08-08 | $27.86 | $27.86 | $27.61 | $27.78 | $26.77 | 4,448 |
| 2019-08-07 | $27.94 | $27.96 | $27.54 | $27.59 | $26.59 | 5,681 |
| 2019-08-06 | $27.71 | $27.90 | $27.69 | $27.76 | $26.75 | 25,195 |
| 2019-08-05 | $27.61 | $27.95 | $27.61 | $27.90 | $26.88 | 48,531 |
| 2019-08-02 | $27.45 | $27.56 | $27.45 | $27.56 | $26.55 | 6,420 |
| 2019-08-01 | $27.23 | $27.35 | $27.15 | $27.33 | $26.33 | 3,382 |
| 2019-07-31 | $27.16 | $27.28 | $27.11 | $27.20 | $26.21 | 9,167 |
| 2019-07-30 | $27.05 | $27.26 | $27.05 | $27.20 | $26.21 | 30,981 |
| 2019-07-29 | $27.16 | $27.35 | $27.16 | $27.17 | $26.18 | 6,915 |
| 2019-07-26 | $27.12 | $27.29 | $27.03 | $27.23 | $26.24 | 26,775 |
| 2019-07-25 | $27.11 | $27.32 | $27.09 | $27.10 | $26.12 | 21,067 |
| 2019-07-24 | $27.11 | $27.28 | $26.99 | $27.10 | $26.12 | 25,198 |
| 2019-07-23 | $27.37 | $27.37 | $27.17 | $27.23 | $26.24 | 66,255 |
| 2019-07-22 | $27.45 | $27.45 | $26.98 | $27.36 | $26.37 | 39,705 |
| 2019-07-19 | $27.35 | $27.54 | $27.30 | $27.43 | $26.43 | 15,450 |
| 2019-07-18 | $27.35 | $27.41 | $27.35 | $27.41 | $26.41 | 107,372 |
| 2019-07-17 | $27.46 | $27.46 | $27.40 | $27.40 | $26.40 | 451 |
| 2019-07-16 | $27.45 | $27.52 | $27.35 | $27.46 | $26.46 | 19,454 |
| 2019-07-15 | $27.41 | $27.56 | $27.41 | $27.52 | $26.51 | 30,489 |
| 2019-07-12 | $27.41 | $27.46 | $27.38 | $27.44 | $26.44 | 23,204 |
| 2019-07-11 | $27.38 | $27.46 | $27.31 | $27.39 | $26.39 | 35,451 |
| 2019-07-10 | $27.40 | $27.46 | $27.31 | $27.41 | $26.41 | 17,643 |
| 2019-07-09 | $27.22 | $27.37 | $27.21 | $27.27 | $26.27 | 12,997 |
| 2019-07-08 | $27.40 | $27.40 | $27.23 | $27.27 | $26.28 | 10,666 |
| 2019-07-05 | $27.46 | $27.46 | $27.32 | $27.40 | $26.40 | 1,870 |
| 2019-07-03 | $27.26 | $27.49 | $27.15 | $27.40 | $26.40 | 35,109 |
| 2019-07-02 | $27.30 | $27.30 | $27.14 | $27.25 | $26.26 | 24,115 |
| 2019-07-01 | $27.24 | $27.27 | $27.12 | $27.24 | $26.25 | 6,604 |
| 2019-06-28 | $27.49 | $27.49 | $27.25 | $27.30 | $26.31 | 10,711 |
| 2019-06-27 | $27.57 | $27.57 | $27.23 | $27.35 | $26.36 | 7,061 |
| 2019-06-26 | $27.69 | $27.69 | $27.10 | $27.46 | $26.39 | 15,579 |
| 2019-06-25 | $27.56 | $27.56 | $27.39 | $27.48 | $26.41 | 40,325 |
| 2019-06-24 | $27.53 | $27.79 | $27.45 | $27.59 | $26.52 | 55,203 |
| 2019-06-21 | $27.70 | $27.70 | $27.55 | $27.57 | $26.50 | 7,713 |
| 2019-06-20 | $27.76 | $27.76 | $27.43 | $27.55 | $26.48 | 64,254 |
| 2019-06-19 | $27.43 | $27.55 | $27.35 | $27.46 | $26.39 | 74,248 |
| 2019-06-18 | $27.40 | $27.50 | $27.36 | $27.46 | $26.39 | 7,138 |
| 2019-06-17 | $27.51 | $27.51 | $27.29 | $27.40 | $26.34 | 23,008 |
| 2019-06-14 | $27.57 | $27.62 | $27.45 | $27.53 | $26.45 | 17,900 |
| 2019-06-13 | $27.50 | $27.60 | $27.46 | $27.53 | $26.45 | 5,345 |
| 2019-06-12 | $27.53 | $27.59 | $27.50 | $27.59 | $26.51 | 4,311 |
| 2019-06-11 | $27.58 | $27.63 | $27.45 | $27.47 | $26.41 | 11,177 |
| 2019-06-10 | $27.70 | $27.73 | $27.54 | $27.66 | $26.58 | 46,144 |
| 2019-06-07 | $27.60 | $27.80 | $27.53 | $27.80 | $26.72 | 26,215 |
| 2019-06-06 | $27.37 | $27.61 | $27.36 | $27.59 | $26.51 | 37,393 |
| 2019-06-05 | $27.40 | $27.49 | $27.40 | $27.49 | $26.42 | 2,366 |
| 2019-06-04 | $27.41 | $27.49 | $27.34 | $27.41 | $26.34 | 53,566 |
| 2019-06-03 | $27.33 | $27.42 | $27.33 | $27.42 | $26.35 | 3,499 |
| 2019-05-31 | $27.37 | $27.41 | $27.26 | $27.32 | $26.25 | 18,264 |
| 2019-05-30 | $27.19 | $27.25 | $27.17 | $27.22 | $26.16 | 3,316 |
| 2019-05-29 | $27.01 | $27.21 | $27.01 | $27.04 | $25.99 | 5,382 |
| 2019-05-28 | $27.20 | $27.25 | $27.06 | $27.14 | $26.08 | 55,100 |
| 2019-05-24 | $27.19 | $27.35 | $27.09 | $27.13 | $26.07 | 9,438 |
| 2019-05-23 | $27.25 | $27.25 | $27.13 | $27.19 | $26.13 | 1,836 |
| 2019-05-22 | $27.12 | $27.16 | $27.03 | $27.14 | $26.08 | 5,719 |
| 2019-05-21 | $26.95 | $27.24 | $26.95 | $27.16 | $26.11 | 5,149 |
| 2019-05-20 | $27.08 | $27.08 | $27.04 | $27.04 | $25.98 | 2,611 |
| 2019-05-17 | $27.04 | $27.05 | $26.85 | $26.94 | $25.89 | 23,434 |
| 2019-05-16 | $26.93 | $27.02 | $26.92 | $26.98 | $25.93 | 5,622 |
| 2019-05-15 | $27.00 | $27.01 | $26.83 | $26.92 | $25.88 | 15,925 |
| 2019-05-14 | $27.11 | $27.11 | $26.91 | $26.96 | $25.91 | 14,997 |
| 2019-05-13 | $27.09 | $27.12 | $26.89 | $27.11 | $26.06 | 16,126 |
| 2019-05-10 | $27.26 | $27.29 | $26.93 | $27.06 | $26.00 | 19,160 |
| 2019-05-09 | $26.94 | $27.15 | $26.94 | $26.97 | $25.92 | 17,104 |
| 2019-05-08 | $27.13 | $27.17 | $27.09 | $27.13 | $26.07 | 5,188 |
| 2019-05-07 | $26.98 | $27.08 | $26.95 | $27.05 | $26.00 | 13,907 |
| 2019-05-06 | $26.83 | $27.00 | $26.83 | $26.95 | $25.90 | 1,859 |
| 2019-05-03 | $27.10 | $27.10 | $26.83 | $26.92 | $25.87 | 21,063 |
| 2019-05-02 | $26.85 | $26.99 | $26.85 | $26.94 | $25.89 | 5,355 |
| 2019-05-01 | $26.83 | $26.95 | $26.83 | $26.95 | $25.90 | 4,101 |
| 2019-04-30 | $26.79 | $27.03 | $26.79 | $26.96 | $25.91 | 7,036 |
| 2019-04-29 | $26.84 | $26.98 | $26.77 | $26.85 | $25.81 | 14,416 |
| 2019-04-26 | $26.91 | $26.97 | $26.77 | $26.93 | $25.88 | 15,003 |
| 2019-04-25 | $26.79 | $26.86 | $26.73 | $26.83 | $25.78 | 2,637 |
| 2019-04-24 | $26.84 | $26.96 | $26.79 | $26.79 | $25.75 | 16,073 |
| 2019-04-23 | $26.94 | $26.94 | $26.82 | $26.93 | $25.88 | 9,280 |
| 2019-04-22 | $27.09 | $27.09 | $26.71 | $26.81 | $25.76 | 21,245 |
| 2019-04-18 | $26.87 | $26.88 | $26.72 | $26.81 | $25.77 | 18,936 |
| 2019-04-17 | $26.90 | $26.93 | $26.82 | $26.91 | $25.86 | 7,341 |
| 2019-04-16 | $26.93 | $27.02 | $26.80 | $26.91 | $25.86 | 10,653 |
| 2019-04-15 | $26.97 | $26.99 | $26.85 | $26.96 | $25.91 | 17,689 |
| 2019-04-12 | $27.01 | $27.07 | $26.85 | $26.85 | $25.81 | 18,916 |
| 2019-04-11 | $26.98 | $27.10 | $26.94 | $27.07 | $26.02 | 5,444 |
| 2019-04-10 | $27.04 | $27.14 | $26.98 | $27.00 | $25.95 | 16,081 |
| 2019-04-09 | $27.18 | $27.19 | $26.95 | $27.02 | $25.97 | 44,478 |
| 2019-04-08 | $27.09 | $27.28 | $26.94 | $27.18 | $26.12 | 28,688 |
| 2019-04-05 | $26.91 | $27.12 | $26.91 | $26.95 | $25.90 | 24,690 |
| 2019-04-04 | $27.02 | $27.02 | $26.90 | $26.93 | $25.88 | 26,863 |
| 2019-04-03 | $27.08 | $27.08 | $26.90 | $26.93 | $25.88 | 8,806 |
| 2019-04-02 | $27.10 | $27.29 | $26.96 | $26.98 | $25.93 | 61,206 |
| 2019-04-01 | $27.28 | $27.28 | $26.95 | $27.04 | $25.99 | 36,955 |
| 2019-03-29 | $27.20 | $27.42 | $26.96 | $27.04 | $25.99 | 29,201 |
| 2019-03-28 | $27.42 | $27.42 | $26.96 | $27.01 | $25.96 | 59,982 |
| 2019-03-27 | $26.89 | $27.01 | $26.85 | $26.95 | $25.90 | 102,746 |
| 2019-03-26 | $26.89 | $26.89 | $26.83 | $26.86 | $25.81 | 5,743 |
| 2019-03-25 | $26.76 | $26.95 | $26.73 | $26.73 | $25.69 | 30,350 |
| 2019-03-22 | $26.83 | $26.85 | $26.79 | $26.79 | $25.74 | 826 |
| 2019-03-21 | $26.82 | $26.82 | $26.79 | $26.82 | $25.77 | 2,043 |
| 2019-03-20 | $26.85 | $26.88 | $26.72 | $26.72 | $25.67 | 2,566 |
| 2019-03-19 | $26.99 | $27.05 | $26.89 | $26.89 | $25.84 | 8,257 |
| 2019-03-18 | $26.78 | $26.93 | $26.78 | $26.93 | $25.88 | 5,926 |
| 2019-03-15 | $26.83 | $26.83 | $26.77 | $26.79 | $25.74 | 1,361 |
| 2019-03-14 | $26.76 | $26.76 | $26.73 | $26.76 | $25.72 | 3,169 |
| 2019-03-13 | $26.78 | $26.90 | $26.78 | $26.87 | $25.82 | 12,007 |
| 2019-03-12 | $26.66 | $26.75 | $26.53 | $26.70 | $25.66 | 2,811 |
| 2019-03-11 | $26.68 | $26.76 | $26.66 | $26.70 | $25.66 | 19,674 |
| 2019-03-08 | $26.72 | $26.77 | $26.72 | $26.75 | $25.70 | 2,445 |
| 2019-03-07 | $26.59 | $26.75 | $26.59 | $26.65 | $25.61 | 19,348 |
| 2019-03-06 | $26.64 | $26.65 | $26.50 | $26.62 | $25.58 | 2,882 |
| 2019-03-05 | $26.64 | $26.64 | $26.50 | $26.60 | $25.56 | 9,281 |
| 2019-03-04 | $26.53 | $26.60 | $26.50 | $26.56 | $25.52 | 2,306 |
| 2019-03-01 | $26.69 | $26.69 | $26.50 | $26.50 | $25.46 | 6,927 |
| 2019-02-28 | $26.33 | $26.64 | $26.33 | $26.63 | $25.59 | 4,365 |
| 2019-02-27 | $26.58 | $26.60 | $26.55 | $26.58 | $25.54 | 2,730 |
| 2019-02-26 | $26.53 | $26.63 | $26.53 | $26.58 | $25.54 | 12,163 |
| 2019-02-25 | $26.48 | $26.64 | $26.42 | $26.42 | $25.39 | 11,235 |
| 2019-02-22 | $26.58 | $26.58 | $26.48 | $26.50 | $25.46 | 16,140 |
| 2019-02-21 | $26.55 | $26.60 | $26.55 | $26.58 | $25.54 | 10,949 |
| 2019-02-20 | $26.56 | $26.59 | $26.46 | $26.56 | $25.52 | 6,810 |
| 2019-02-19 | $26.51 | $26.60 | $26.51 | $26.55 | $25.51 | 7,307 |
| 2019-02-15 | $26.58 | $26.60 | $26.47 | $26.51 | $25.48 | 3,800 |
| 2019-02-14 | $26.50 | $26.57 | $26.42 | $26.49 | $25.46 | 54,780 |
| 2019-02-13 | $26.52 | $26.58 | $26.47 | $26.48 | $25.44 | 6,695 |
| 2019-02-12 | $26.44 | $26.59 | $26.44 | $26.53 | $25.49 | 10,663 |
| 2019-02-11 | $26.62 | $26.62 | $26.37 | $26.39 | $25.36 | 8,527 |
| 2019-02-08 | $26.37 | $26.42 | $26.37 | $26.40 | $25.37 | 1,732 |
| 2019-02-07 | $26.20 | $26.35 | $26.20 | $26.35 | $25.32 | 808 |
| 2019-02-06 | $26.20 | $26.34 | $26.20 | $26.29 | $25.26 | 8,020 |
| 2019-02-05 | $26.17 | $26.24 | $26.12 | $26.17 | $25.15 | 10,019 |
| 2019-02-04 | $26.44 | $26.44 | $26.23 | $26.26 | $25.23 | 3,446 |
| 2019-02-01 | $26.23 | $26.38 | $26.23 | $26.33 | $25.30 | 2,633 |
| 2019-01-31 | $26.19 | $26.27 | $26.11 | $26.24 | $25.21 | 28,685 |
| 2019-01-30 | $26.32 | $26.32 | $26.13 | $26.23 | $25.21 | 26,029 |
| 2019-01-29 | $26.26 | $26.37 | $26.26 | $26.33 | $25.30 | 16,712 |
| 2019-01-28 | $26.36 | $26.36 | $26.17 | $26.20 | $25.18 | 6,468 |
| 2019-01-25 | $26.21 | $26.42 | $26.16 | $26.30 | $25.27 | 72,650 |
| 2019-01-24 | $26.05 | $26.27 | $26.05 | $26.21 | $25.19 | 3,116 |
| 2019-01-23 | $26.32 | $26.32 | $26.27 | $26.32 | $25.29 | 777 |
| 2019-01-22 | $26.18 | $26.27 | $26.17 | $26.26 | $25.24 | 21,557 |
| 2019-01-18 | $26.19 | $26.19 | $26.06 | $26.14 | $25.12 | 17,634 |
| 2019-01-17 | $26.10 | $26.12 | $26.08 | $26.11 | $25.09 | 1,579 |
| 2019-01-16 | $26.35 | $26.35 | $26.06 | $26.13 | $25.11 | 3,838 |
| 2019-01-15 | $26.25 | $26.25 | $26.10 | $26.22 | $25.19 | 11,456 |
| 2019-01-14 | $26.57 | $26.57 | $26.16 | $26.20 | $25.18 | 36,376 |
| 2019-01-11 | $26.27 | $26.27 | $26.21 | $26.27 | $25.24 | 1,786 |
| 2019-01-10 | $26.02 | $26.39 | $26.02 | $26.23 | $25.21 | 21,489 |
| 2019-01-09 | $26.29 | $26.30 | $26.22 | $26.25 | $25.22 | 18,632 |
| 2019-01-08 | $26.37 | $26.37 | $26.28 | $26.31 | $25.28 | 2,060 |
| 2019-01-07 | $26.46 | $26.74 | $26.28 | $26.36 | $25.33 | 23,120 |
| 2019-01-04 | $26.74 | $26.74 | $26.32 | $26.35 | $25.32 | 24,051 |
| 2019-01-03 | $26.48 | $26.48 | $26.39 | $26.39 | $25.36 | 1,686 |
| 2019-01-02 | $26.63 | $26.63 | $26.43 | $26.54 | $25.50 | 8,834 |
| 2018-12-31 | $26.58 | $27.24 | $26.57 | $26.58 | $25.55 | 19,324 |
| 2018-12-28 | $26.62 | $26.62 | $26.49 | $26.49 | $25.46 | 1,351 |
| 2018-12-27 | $26.29 | $26.48 | $25.90 | $26.48 | $25.44 | 12,997 |
| 2018-12-26 | $25.99 | $26.33 | $25.99 | $26.31 | $25.28 | 3,202 |
| 2018-12-24 | $26.21 | $26.21 | $26.01 | $26.06 | $25.04 | 1,800 |
| 2018-12-21 | $26.03 | $26.30 | $25.16 | $26.14 | $25.12 | 7,653 |
| 2018-12-20 | $25.88 | $26.45 | $25.72 | $26.03 | $25.01 | 61,550 |
| 2018-12-19 | $26.11 | $26.11 | $25.96 | $26.08 | $25.06 | 5,307 |
| 2018-12-18 | $26.10 | $26.10 | $25.86 | $25.88 | $24.87 | 2,545 |
| 2018-12-17 | $26.21 | $26.21 | $26.00 | $26.19 | $25.17 | 2,077 |
| 2018-12-14 | $26.04 | $26.12 | $26.04 | $26.12 | $25.10 | 1,098 |
| 2018-12-13 | $25.99 | $26.14 | $25.99 | $26.11 | $25.09 | 5,713 |
| 2018-12-12 | $26.16 | $26.16 | $25.77 | $25.92 | $24.91 | 5,496 |
| 2018-12-11 | $26.19 | $26.19 | $26.07 | $26.16 | $25.14 | 2,673 |
| 2018-12-10 | $26.23 | $26.23 | $25.86 | $25.92 | $24.90 | 5,598 |
| 2018-12-07 | $25.99 | $26.05 | $25.84 | $25.88 | $24.87 | 14,561 |
| 2018-12-06 | $25.90 | $26.02 | $25.81 | $25.81 | $24.80 | 4,546 |
| 2018-12-04 | $25.96 | $26.11 | $25.83 | $25.83 | $24.82 | 18,969 |
| 2018-12-03 | $25.71 | $25.84 | $25.71 | $25.84 | $24.83 | 329 |
| 2018-11-30 | $24.90 | $25.97 | $24.90 | $25.89 | $24.88 | 80,966 |
| 2018-11-29 | $26.02 | $26.04 | $25.92 | $25.96 | $24.95 | 3,771 |
| 2018-11-28 | $25.94 | $26.13 | $25.87 | $25.88 | $24.87 | 6,241 |
| 2018-11-27 | $26.19 | $26.21 | $25.94 | $25.94 | $24.93 | 63,036 |
| 2018-11-26 | $26.70 | $27.04 | $26.04 | $26.04 | $25.02 | 8,368 |
| 2018-11-23 | $26.38 | $26.38 | $26.38 | $26.38 | $25.35 | 1,052 |
| 2018-11-21 | $26.89 | $26.89 | $26.22 | $26.24 | $25.22 | 6,371 |
| 2018-11-20 | $26.17 | $26.61 | $26.17 | $26.61 | $25.57 | 66,495 |
| 2018-11-19 | $26.33 | $26.33 | $26.10 | $26.18 | $25.15 | 14,575 |
| 2018-11-16 | $26.03 | $26.03 | $26.03 | $26.03 | $25.01 | 13 |
| 2018-11-15 | $26.03 | $26.03 | $26.03 | $26.03 | $25.01 | 469 |
| 2018-11-14 | $25.92 | $26.01 | $25.90 | $25.90 | $24.89 | 4,900 |
| 2018-11-13 | $25.94 | $25.94 | $25.93 | $25.93 | $24.92 | 1,401 |
| 2018-11-12 | $26.08 | $26.08 | $26.08 | $26.08 | $25.06 | 707 |
| 2018-11-09 | $25.86 | $26.04 | $25.86 | $26.04 | $25.02 | 4,850 |
| 2018-11-08 | $25.76 | $25.90 | $25.76 | $25.79 | $24.78 | 3,953 |
| 2018-11-07 | $25.67 | $25.93 | $25.67 | $25.88 | $24.87 | 2,722 |
| 2018-11-06 | $25.78 | $25.86 | $25.78 | $25.82 | $24.81 | 2,815 |
| 2018-11-05 | $25.89 | $25.90 | $25.81 | $25.81 | $24.80 | 3,240 |
| 2018-11-02 | $25.83 | $25.83 | $25.68 | $25.75 | $24.75 | 7,693 |
| 2018-11-01 | $25.68 | $25.79 | $25.68 | $25.79 | $24.78 | 5,645 |
| 2018-10-31 | $25.90 | $25.92 | $25.71 | $25.71 | $24.71 | 33,378 |
| 2018-10-30 | $25.86 | $25.86 | $25.84 | $25.84 | $24.83 | 1,223 |
| 2018-10-29 | $26.29 | $26.29 | $25.30 | $25.30 | $24.31 | 20,255 |
| 2018-10-26 | $25.63 | $25.64 | $25.63 | $25.64 | $24.64 | 398 |
| 2018-10-25 | $25.79 | $25.79 | $25.56 | $25.63 | $24.63 | 868 |
| 2018-10-24 | $25.73 | $25.91 | $25.63 | $25.85 | $24.84 | 21,605 |
| 2018-10-23 | $25.68 | $25.75 | $25.65 | $25.66 | $24.66 | 4,934 |
| 2018-10-22 | $25.53 | $25.70 | $25.52 | $25.70 | $24.70 | 8,211 |
| 2018-10-19 | $25.60 | $25.70 | $25.47 | $25.70 | $24.70 | 5,417 |
| 2018-10-18 | $25.50 | $25.54 | $25.50 | $25.51 | $24.51 | 1,111 |
| 2018-10-17 | $25.15 | $25.22 | $25.15 | $25.20 | $24.21 | 22,277 |
| 2018-10-16 | $25.27 | $25.27 | $25.20 | $25.20 | $24.22 | 3,097 |
| 2018-10-15 | $25.40 | $25.40 | $25.33 | $25.40 | $24.41 | 2,948 |
| 2018-10-12 | $25.29 | $25.45 | $25.29 | $25.36 | $24.37 | 4,077 |
| 2018-10-11 | $25.69 | $25.74 | $25.51 | $25.51 | $24.51 | 3,271 |
| 2018-10-10 | $25.37 | $25.37 | $25.31 | $25.34 | $24.35 | 13,452 |
| 2018-10-09 | $25.40 | $25.40 | $25.34 | $25.34 | $24.35 | 4,856 |
| 2018-10-08 | $25.38 | $25.41 | $25.36 | $25.41 | $24.42 | 4,295 |
| 2018-10-05 | $25.37 | $25.37 | $25.29 | $25.29 | $24.30 | 4,731 |
| 2018-10-04 | $25.21 | $25.24 | $25.21 | $25.24 | $24.26 | 1,390 |
| 2018-10-03 | $25.35 | $25.35 | $25.11 | $25.11 | $24.13 | 12,500 |
| 2018-10-02 | $25.29 | $25.31 | $25.25 | $25.25 | $24.26 | 2,374 |
| 2018-10-01 | $25.23 | $25.27 | $25.19 | $25.22 | $24.23 | 7,609 |
| 2018-09-28 | $25.19 | $25.23 | $25.19 | $25.19 | $24.21 | 1,467 |
| 2018-09-27 | $25.25 | $25.25 | $25.19 | $25.19 | $24.21 | 1,925 |
| 2018-09-26 | $25.30 | $25.30 | $25.22 | $25.23 | $24.25 | 5,428 |
| 2018-09-25 | $25.55 | $25.55 | $25.47 | $25.52 | $24.28 | 8,371 |
| 2018-09-24 | $25.51 | $25.56 | $25.51 | $25.51 | $24.27 | 5,850 |
| 2018-09-21 | $25.72 | $25.72 | $25.43 | $25.64 | $24.39 | 7,900 |
| 2018-09-20 | $25.63 | $25.65 | $25.61 | $25.65 | $24.40 | 11,968 |
| 2018-09-19 | $25.66 | $25.66 | $25.66 | $25.66 | $24.41 | 476 |
| 2018-09-18 | $25.68 | $25.68 | $25.67 | $25.67 | $24.41 | 2,634 |
| 2018-09-17 | $25.60 | $25.60 | $25.56 | $25.56 | $24.31 | 8,301 |
| 2018-09-14 | $25.65 | $25.66 | $25.54 | $25.54 | $24.29 | 10,588 |
| 2018-09-13 | $25.58 | $25.59 | $25.48 | $25.56 | $24.31 | 3,575 |
| 2018-09-12 | $25.56 | $25.56 | $25.49 | $25.51 | $24.26 | 14,141 |
| 2018-09-11 | $25.62 | $25.62 | $25.50 | $25.54 | $24.29 | 3,736 |
| 2018-09-10 | $25.59 | $25.59 | $25.59 | $25.59 | $24.34 | 110 |
| 2018-09-07 | $25.60 | $25.64 | $25.56 | $25.60 | $24.35 | 18,549 |
| 2018-09-06 | $25.61 | $25.63 | $25.61 | $25.63 | $24.38 | 653 |
| 2018-09-05 | $25.43 | $25.54 | $25.43 | $25.53 | $24.29 | 8,670 |
| 2018-09-04 | $25.38 | $25.45 | $25.31 | $25.42 | $24.18 | 20,623 |
| 2018-08-31 | $25.43 | $25.43 | $25.40 | $25.40 | $24.16 | 205 |
| 2018-08-30 | $25.39 | $25.39 | $25.37 | $25.37 | $24.13 | 1,318 |
| 2018-08-29 | $25.44 | $25.44 | $25.43 | $25.43 | $24.19 | 515 |
| 2018-08-28 | $25.38 | $25.38 | $25.36 | $25.36 | $24.12 | 472 |
| 2018-08-27 | $25.45 | $25.45 | $25.35 | $25.39 | $24.15 | 20,159 |
| 2018-08-24 | $25.42 | $25.47 | $25.42 | $25.47 | $24.23 | 2,827 |
| 2018-08-23 | $25.40 | $25.42 | $25.32 | $25.37 | $24.13 | 1,574 |
| 2018-08-22 | $25.47 | $25.47 | $25.44 | $25.46 | $24.22 | 3,525 |
| 2018-08-21 | $25.50 | $25.50 | $25.22 | $25.41 | $24.17 | 8,111 |
| 2018-08-20 | $25.59 | $25.59 | $25.59 | $25.59 | $24.34 | 41 |
| 2018-08-17 | $25.57 | $25.65 | $25.49 | $25.59 | $24.34 | 6,247 |
| 2018-08-16 | $25.47 | $25.47 | $25.42 | $25.42 | $24.18 | 12,129 |
| 2018-08-15 | $25.15 | $25.20 | $25.15 | $25.20 | $23.97 | 3,398 |
| 2018-08-14 | $25.10 | $25.17 | $25.10 | $25.17 | $23.94 | 1,531 |
| 2018-08-13 | $25.10 | $25.10 | $25.05 | $25.05 | $23.82 | 1,774 |
| 2018-08-10 | $24.98 | $25.03 | $24.98 | $24.98 | $23.76 | 9,021 |
| 2018-08-09 | $25.10 | $25.10 | $24.99 | $24.99 | $23.77 | 9,947 |
| 2018-08-08 | $25.10 | $25.10 | $25.03 | $25.05 | $23.83 | 4,471 |
| 2018-08-07 | $25.00 | $25.14 | $24.98 | $25.07 | $23.85 | 6,405 |
| 2018-08-06 | $24.99 | $25.00 | $24.94 | $25.00 | $23.78 | 3,352 |
| 2018-08-03 | $25.01 | $25.05 | $25.01 | $25.05 | $23.83 | 1,614 |
| 2018-08-02 | $24.93 | $24.93 | $24.93 | $24.93 | $23.71 | 2,857 |
| 2018-08-01 | $24.87 | $24.87 | $24.84 | $24.84 | $23.63 | 11,341 |
| 2018-07-31 | $24.95 | $24.98 | $24.95 | $24.98 | $23.76 | 2,283 |
| 2018-07-30 | $24.86 | $24.86 | $24.82 | $24.82 | $23.61 | 301 |
| 2018-07-27 | $24.87 | $24.89 | $24.83 | $24.89 | $23.68 | 5,742 |
| 2018-07-26 | $25.05 | $25.06 | $24.95 | $24.95 | $23.73 | 10,107 |
| 2018-07-25 | $24.76 | $24.92 | $24.70 | $24.92 | $23.71 | 14,235 |
| 2018-07-24 | $24.74 | $24.74 | $24.74 | $24.74 | $23.53 | 212 |
| 2018-07-23 | $24.00 | $24.68 | $24.00 | $24.68 | $23.48 | 410 |
| 2018-07-20 | $24.65 | $24.65 | $24.65 | $24.65 | $23.45 | 10,469 |
| 2018-07-19 | $24.65 | $24.65 | $24.65 | $24.65 | $23.45 | 204 |
| 2018-07-18 | $24.63 | $24.69 | $24.59 | $24.67 | $23.47 | 9,415 |
| 2018-07-17 | $24.62 | $24.65 | $24.62 | $24.64 | $23.44 | 3,698 |
| 2018-07-16 | $24.55 | $24.56 | $24.55 | $24.55 | $23.35 | 640 |
| 2018-07-13 | $24.62 | $24.62 | $24.57 | $24.61 | $23.41 | 9,489 |
| 2018-07-12 | $24.60 | $24.63 | $24.52 | $24.60 | $23.40 | 50,792 |
| 2018-07-11 | $24.54 | $24.54 | $24.54 | $24.54 | $23.34 | 5,670 |
| 2018-07-10 | $24.60 | $24.62 | $24.60 | $24.62 | $23.42 | 2,336 |
| 2018-07-09 | $24.54 | $24.54 | $24.53 | $24.53 | $23.33 | 1,537 |
| 2018-07-06 | $24.46 | $24.46 | $24.44 | $24.44 | $23.25 | 4,848 |
| 2018-07-05 | $24.46 | $24.46 | $24.46 | $24.46 | $23.27 | 542 |
| 2018-07-03 | $24.50 | $24.50 | $24.42 | $24.48 | $23.29 | 1,531 |
| 2018-07-02 | $24.12 | $24.41 | $24.12 | $24.37 | $23.18 | 27,644 |
| 2018-06-29 | $24.49 | $24.52 | $24.43 | $24.43 | $23.24 | 4,593 |
| 2018-06-28 | $24.37 | $24.38 | $24.35 | $24.38 | $23.19 | 1,158 |
| 2018-06-27 | $24.41 | $24.41 | $24.39 | $24.39 | $23.20 | 617 |
| 2018-06-26 | $24.51 | $24.52 | $24.51 | $24.52 | $23.26 | 2,485 |
| 2018-06-25 | $24.46 | $24.75 | $24.38 | $24.50 | $23.24 | 22,816 |
| 2018-06-22 | $24.56 | $24.57 | $24.53 | $24.57 | $23.30 | 1,527 |
| 2018-06-21 | $24.46 | $24.47 | $24.43 | $24.46 | $23.20 | 13,540 |
| 2018-06-20 | $24.55 | $24.55 | $24.55 | $24.55 | $23.28 | 6,952 |
| 2018-06-19 | $24.62 | $24.62 | $24.62 | $24.62 | $23.35 | 1,720 |
| 2018-06-18 | $24.74 | $24.74 | $24.70 | $24.71 | $23.44 | 4,393 |
| 2018-06-15 | $24.76 | $24.80 | $24.74 | $24.79 | $23.51 | 15,697 |
| 2018-06-14 | $24.81 | $24.82 | $24.77 | $24.77 | $23.49 | 15,571 |
| 2018-06-13 | $24.82 | $24.82 | $24.81 | $24.81 | $23.53 | 13,570 |
| 2018-06-12 | $24.79 | $24.81 | $24.76 | $24.78 | $23.50 | 20,233 |
| 2018-06-11 | $24.78 | $24.88 | $24.78 | $24.83 | $23.55 | 21,240 |
| 2018-06-08 | $24.89 | $24.89 | $24.87 | $24.87 | $23.59 | 2,528 |
| 2018-06-07 | $24.87 | $24.87 | $24.78 | $24.85 | $23.57 | 8,902 |
| 2018-06-06 | $24.81 | $24.85 | $24.81 | $24.85 | $23.57 | 10,031 |
| 2018-06-05 | $24.80 | $24.80 | $24.76 | $24.80 | $23.52 | 8,805 |
| 2018-06-04 | $24.88 | $24.88 | $24.85 | $24.85 | $23.57 | 5,896 |
| 2018-06-01 | $24.80 | $24.80 | $24.77 | $24.77 | $23.50 | 5,017 |
| 2018-05-31 | $24.75 | $24.75 | $24.71 | $24.71 | $23.44 | 18,533 |
| 2018-05-30 | $24.82 | $24.95 | $24.82 | $24.90 | $23.62 | 27,176 |
| 2018-05-29 | $24.53 | $24.71 | $24.53 | $24.65 | $23.38 | 7,020 |
| 2018-05-25 | $24.76 | $24.80 | $24.76 | $24.80 | $23.52 | 11,566 |
| 2018-05-24 | $24.83 | $24.86 | $24.82 | $24.83 | $23.55 | 20,632 |
| 2018-05-23 | $24.90 | $24.92 | $24.89 | $24.89 | $23.61 | 13,466 |
| 2018-05-22 | $24.96 | $24.99 | $24.87 | $24.87 | $23.59 | 19,146 |
| 2018-05-21 | $25.00 | $25.02 | $25.00 | $25.02 | $23.73 | 632 |
| 2018-05-18 | $24.86 | $24.89 | $24.83 | $24.89 | $23.61 | 29,910 |
| 2018-05-17 | $24.88 | $24.88 | $24.84 | $24.88 | $23.60 | 12,255 |
| 2018-05-16 | $24.91 | $24.91 | $24.90 | $24.90 | $23.62 | 1,733 |
| 2018-05-15 | $24.78 | $24.85 | $24.74 | $24.85 | $23.57 | 12,011 |
| 2018-05-14 | $24.89 | $24.89 | $24.84 | $24.89 | $23.61 | 8,712 |
| 2018-05-11 | $24.74 | $24.91 | $24.74 | $24.89 | $23.61 | 5,703 |
| 2018-05-10 | $24.80 | $24.84 | $24.80 | $24.84 | $23.55 | 2,176 |
| 2018-05-09 | $24.57 | $24.77 | $24.57 | $24.76 | $23.48 | 8,600 |
| 2018-05-08 | $24.44 | $24.67 | $24.44 | $24.66 | $23.39 | 8,588 |
| 2018-05-07 | $24.72 | $24.72 | $24.62 | $24.64 | $23.37 | 2,636 |
| 2018-05-04 | $24.48 | $24.73 | $24.39 | $24.60 | $23.33 | 36,352 |
| 2018-05-03 | $24.57 | $24.58 | $24.57 | $24.58 | $23.31 | 7,031 |
| 2018-05-02 | $24.42 | $24.60 | $24.42 | $24.48 | $23.22 | 54,680 |
| 2018-05-01 | $24.57 | $24.58 | $24.57 | $24.58 | $23.31 | 3,212 |
| 2018-04-30 | $24.66 | $24.82 | $24.62 | $24.70 | $23.43 | 51,028 |
| 2018-04-27 | $24.76 | $24.81 | $24.74 | $24.76 | $23.48 | 3,829 |
| 2018-04-26 | $24.84 | $24.85 | $24.79 | $24.79 | $23.51 | 15,346 |
| 2018-04-25 | $24.74 | $24.86 | $24.70 | $24.82 | $23.54 | 43,480 |
| 2018-04-24 | $24.85 | $24.85 | $24.82 | $24.82 | $23.54 | 40,233 |
| 2018-04-23 | $24.97 | $24.98 | $24.96 | $24.96 | $23.67 | 3,215 |
| 2018-04-20 | $24.99 | $25.03 | $24.90 | $24.95 | $23.66 | 42,480 |
| 2018-04-19 | $25.04 | $25.06 | $25.01 | $25.06 | $23.77 | 63,878 |
| 2018-04-18 | $25.15 | $25.15 | $25.13 | $25.15 | $23.85 | 40,192 |
| 2018-04-17 | $25.13 | $25.21 | $25.12 | $25.16 | $23.86 | 26,569 |
| 2018-04-16 | $25.02 | $25.05 | $25.01 | $25.02 | $23.73 | 7,436 |
| 2018-04-13 | $24.98 | $24.99 | $24.91 | $24.93 | $23.64 | 7,915 |
| 2018-04-12 | $25.07 | $25.09 | $25.00 | $25.05 | $23.76 | 39,929 |
| 2018-04-11 | $25.12 | $25.12 | $24.94 | $24.96 | $23.67 | 33,035 |
| 2018-04-10 | $25.06 | $25.06 | $25.01 | $25.03 | $23.74 | 15,559 |
| 2018-04-09 | $24.97 | $25.07 | $24.95 | $25.00 | $23.71 | 57,502 |
| 2018-04-06 | $24.88 | $24.88 | $24.87 | $24.87 | $23.59 | 9,098 |
| 2018-04-05 | $25.12 | $25.13 | $25.11 | $25.13 | $23.83 | 16,957 |
| 2018-04-04 | $24.97 | $25.08 | $24.93 | $25.04 | $23.75 | 11,232 |
| 2018-04-03 | $24.98 | $25.05 | $24.98 | $25.01 | $23.72 | 12,361 |
| 2018-04-02 | $24.80 | $24.85 | $24.79 | $24.85 | $23.57 | 26,424 |
| 2018-03-29 | $25.06 | $25.07 | $25.06 | $25.07 | $23.78 | 11,218 |
| 2018-03-28 | $24.91 | $25.02 | $24.91 | $24.98 | $23.69 | 16,281 |
| 2018-03-27 | $25.05 | $25.11 | $25.04 | $25.07 | $23.70 | 151,015 |
| 2018-03-26 | $25.26 | $25.26 | $25.03 | $25.04 | $23.67 | 265,999 |
| 2018-03-23 | $25.10 | $25.11 | $24.95 | $24.99 | $23.63 | 498,723 |
| 2018-03-22 | $25.13 | $25.13 | $24.99 | $25.00 | $23.64 | 126,108 |
| 2018-03-21 | $25.20 | $25.23 | $25.17 | $25.22 | $23.84 | 101,767 |
| 2018-03-20 | $25.10 | $25.17 | $25.10 | $25.17 | $23.80 | 18,453 |
| 2018-03-19 | $25.03 | $25.22 | $25.03 | $25.11 | $23.74 | 59,959 |
| 2018-03-16 | $25.25 | $25.26 | $25.21 | $25.25 | $23.87 | 61,134 |
| 2018-03-15 | $25.26 | $25.27 | $25.22 | $25.26 | $23.88 | 29,541 |
| 2018-03-14 | $25.29 | $25.30 | $25.19 | $25.19 | $23.82 | 2,021 |
| 2018-03-13 | $25.24 | $25.29 | $25.24 | $25.28 | $23.90 | 7,705 |
| 2018-03-12 | $25.20 | $25.23 | $25.14 | $25.22 | $23.84 | 19,658 |
| 2018-03-09 | $25.22 | $25.28 | $25.17 | $25.27 | $23.89 | 12,816 |
| 2018-03-08 | $25.16 | $25.16 | $25.16 | $25.16 | $23.79 | 8,076 |
| 2018-03-07 | $25.07 | $25.07 | $25.06 | $25.06 | $23.69 | 358 |
| 2018-03-06 | $25.09 | $25.15 | $25.09 | $25.11 | $23.74 | 1,025 |
| 2018-03-05 | $25.15 | $25.16 | $25.11 | $25.11 | $23.74 | 8,133 |
| 2018-03-02 | $24.98 | $25.01 | $24.92 | $24.92 | $23.56 | 9,190 |
| 2018-03-01 | $25.01 | $25.01 | $25.01 | $25.01 | $23.65 | 354 |
| 2018-02-28 | $25.21 | $25.21 | $25.18 | $25.18 | $23.81 | 3,575 |
| 2018-02-27 | $25.23 | $25.39 | $25.19 | $25.24 | $23.86 | 19,718 |
| 2018-02-26 | $25.32 | $25.36 | $25.29 | $25.31 | $23.93 | 23,936 |
| 2018-02-23 | $25.23 | $25.25 | $25.19 | $25.22 | $23.84 | 12,125 |
| 2018-02-22 | $25.23 | $25.23 | $25.20 | $25.23 | $23.85 | 3,693 |
| 2018-02-21 | $25.22 | $25.28 | $25.15 | $25.15 | $23.78 | 6,407 |
| 2018-02-20 | $25.11 | $25.18 | $25.11 | $25.12 | $23.75 | 32,233 |
| 2018-02-16 | $25.21 | $25.38 | $25.21 | $25.32 | $23.94 | 1,161 |
| 2018-02-15 | $25.33 | $25.33 | $25.26 | $25.26 | $23.88 | 5,886 |
| 2018-02-14 | $25.10 | $25.18 | $25.09 | $25.17 | $23.80 | 10,476 |
| 2018-02-13 | $25.09 | $25.12 | $25.08 | $25.08 | $23.71 | 16,095 |
| 2018-02-12 | $24.69 | $25.09 | $24.69 | $24.95 | $23.59 | 17,579 |
| 2018-02-09 | $24.47 | $24.81 | $24.47 | $24.69 | $23.34 | 7,377 |
| 2018-02-08 | $25.05 | $25.05 | $24.62 | $24.62 | $23.28 | 32,784 |
| 2018-02-07 | $25.14 | $25.14 | $25.03 | $25.03 | $23.67 | 19,655 |
| 2018-02-06 | $25.18 | $25.23 | $24.97 | $25.13 | $23.76 | 12,610 |
| 2018-02-05 | $25.39 | $25.39 | $25.04 | $25.21 | $23.84 | 2,061 |
| 2018-02-02 | $25.66 | $25.68 | $25.53 | $25.53 | $24.14 | 13,655 |
| 2018-02-01 | $25.29 | $25.71 | $25.29 | $25.63 | $24.23 | 15,186 |
| 2018-01-31 | $25.70 | $25.70 | $25.63 | $25.63 | $24.23 | 30,144 |
| 2018-01-30 | $25.70 | $25.74 | $25.67 | $25.67 | $24.27 | 11,377 |
| 2018-01-29 | $25.74 | $25.75 | $25.71 | $25.71 | $24.30 | 10,226 |
| 2018-01-26 | $25.77 | $25.83 | $25.76 | $25.83 | $24.42 | 2,286 |
| 2018-01-25 | $25.73 | $25.79 | $25.70 | $25.73 | $24.33 | 94,142 |
| 2018-01-24 | $25.65 | $25.68 | $25.62 | $25.68 | $24.28 | 22,341 |
| 2018-01-23 | $25.42 | $25.66 | $25.42 | $25.63 | $24.23 | 10,308 |
| 2018-01-22 | $25.74 | $25.74 | $25.70 | $25.74 | $24.34 | 112,512 |
| 2018-01-19 | $25.74 | $25.75 | $25.74 | $25.75 | $24.34 | 425 |
| 2018-01-18 | $25.75 | $25.75 | $25.68 | $25.70 | $24.30 | 15,422 |
| 2018-01-17 | $25.71 | $25.73 | $25.69 | $25.69 | $24.29 | 5,839 |
| 2018-01-16 | $25.72 | $25.72 | $25.61 | $25.61 | $24.21 | 6,971 |
| 2018-01-12 | $25.65 | $25.73 | $25.64 | $25.70 | $24.29 | 9,443 |
| 2018-01-11 | $25.68 | $25.72 | $25.65 | $25.66 | $24.26 | 6,585 |
| 2018-01-10 | $25.70 | $25.75 | $25.63 | $25.63 | $24.23 | 30,300 |
| 2018-01-09 | $25.77 | $25.77 | $25.71 | $25.72 | $24.32 | 5,313 |
| 2018-01-08 | $25.78 | $25.84 | $25.78 | $25.80 | $24.39 | 12,937 |
| 2018-01-05 | $25.81 | $25.82 | $25.72 | $25.75 | $24.35 | 23,021 |
| 2018-01-04 | $25.81 | $25.85 | $25.81 | $25.82 | $24.41 | 2,105 |
| 2018-01-03 | $25.81 | $25.81 | $25.79 | $25.79 | $24.38 | 9,637 |
| 2018-01-02 | $25.77 | $25.80 | $25.73 | $25.74 | $24.33 | 12,882 |
| 2017-12-29 | $25.84 | $25.84 | $25.82 | $25.82 | $24.41 | 2,728 |
| 2017-12-28 | $25.80 | $25.86 | $25.79 | $25.86 | $24.45 | 7,402 |
| 2017-12-27 | $25.76 | $25.82 | $25.76 | $25.79 | $24.38 | 2,763 |
| 2017-12-26 | $25.64 | $25.93 | $25.64 | $25.82 | $24.31 | 12,861 |
| 2017-12-22 | $25.88 | $25.90 | $25.84 | $25.90 | $24.38 | 1,033 |
| 2017-12-21 | $25.96 | $25.96 | $25.89 | $25.89 | $24.38 | 12,027 |
| 2017-12-20 | $26.18 | $26.18 | $25.83 | $25.88 | $24.37 | 13,315 |
| 2017-12-19 | $25.87 | $25.92 | $25.78 | $25.85 | $24.34 | 10,698 |
| 2017-12-18 | $25.89 | $25.97 | $25.89 | $25.90 | $24.39 | 6,500 |
| 2017-12-15 | $25.85 | $26.10 | $25.82 | $25.90 | $24.39 | 22,236 |
| 2017-12-14 | $25.85 | $25.91 | $25.84 | $25.88 | $24.37 | 19,952 |
| 2017-12-13 | $25.86 | $25.86 | $25.85 | $25.85 | $24.34 | 2,246 |
| 2017-12-12 | $25.84 | $25.87 | $25.80 | $25.81 | $24.30 | 11,808 |
| 2017-12-11 | $25.90 | $25.92 | $25.90 | $25.92 | $24.41 | 2,300 |
| 2017-12-08 | $25.91 | $25.98 | $25.91 | $25.94 | $24.42 | 8,181 |
| 2017-12-07 | $25.95 | $25.99 | $25.94 | $25.99 | $24.47 | 21,091 |
| 2017-12-06 | $25.94 | $25.94 | $25.94 | $25.94 | $24.42 | 1,896 |
| 2017-12-05 | $25.90 | $25.94 | $25.90 | $25.92 | $24.41 | 5,508 |
| 2017-12-04 | $25.86 | $25.91 | $25.83 | $25.91 | $24.40 | 19,232 |
| 2017-12-01 | $25.80 | $25.89 | $25.78 | $25.80 | $24.29 | 31,000 |
| 2017-11-30 | $26.00 | $26.00 | $25.74 | $25.79 | $24.28 | 7,654 |
| 2017-11-29 | $25.74 | $25.76 | $25.71 | $25.72 | $24.22 | 23,026 |
| 2017-11-28 | $25.57 | $25.67 | $25.56 | $25.67 | $24.17 | 38,227 |
| 2017-11-27 | $25.50 | $25.54 | $25.50 | $25.54 | $24.05 | 1,071 |
| 2017-11-24 | $25.52 | $25.52 | $25.52 | $25.52 | $24.02 | 301 |
| 2017-11-22 | $25.52 | $25.53 | $25.49 | $25.49 | $24.00 | 32,469 |
| 2017-11-21 | $25.55 | $25.56 | $25.48 | $25.48 | $23.99 | 16,926 |
| 2017-11-20 | $25.52 | $25.56 | $25.50 | $25.50 | $24.01 | 5,623 |
| 2017-11-17 | $25.66 | $25.66 | $25.16 | $25.50 | $24.01 | 17,179 |
| 2017-11-16 | $25.53 | $25.53 | $25.52 | $25.52 | $24.03 | 4,283 |
| 2017-11-15 | $25.45 | $25.47 | $25.41 | $25.41 | $23.93 | 10,346 |
| 2017-11-14 | $25.48 | $25.51 | $25.48 | $25.49 | $24.00 | 9,382 |
| 2017-11-13 | $25.46 | $25.46 | $25.44 | $25.44 | $23.95 | 701 |
| 2017-11-10 | $25.67 | $25.67 | $25.32 | $25.34 | $23.86 | 35,967 |
| 2017-11-09 | $25.37 | $25.42 | $25.37 | $25.40 | $23.92 | 4,400 |
| 2017-11-08 | $25.46 | $25.51 | $25.42 | $25.45 | $23.96 | 13,926 |
| 2017-11-07 | $25.44 | $25.44 | $25.36 | $25.38 | $23.90 | 5,533 |
| 2017-11-06 | $25.45 | $25.46 | $25.41 | $25.41 | $23.93 | 3,941 |
| 2017-11-03 | $25.51 | $25.56 | $25.46 | $25.46 | $23.97 | 9,450 |
| 2017-11-02 | $25.35 | $25.47 | $25.35 | $25.47 | $23.98 | 5,087 |
| 2017-11-01 | $25.50 | $25.50 | $25.33 | $25.33 | $23.85 | 31,233 |
| 2017-10-31 | $25.46 | $25.46 | $25.40 | $25.41 | $23.93 | 7,096 |
| 2017-10-30 | $25.44 | $25.45 | $25.39 | $25.39 | $23.91 | 10,255 |
| 2017-10-27 | $25.50 | $25.50 | $25.40 | $25.40 | $23.92 | 4,282 |
| 2017-10-26 | $25.48 | $25.51 | $25.46 | $25.51 | $24.02 | 1,609 |
| 2017-10-25 | $25.46 | $25.46 | $25.38 | $25.41 | $23.93 | 10,059 |
| 2017-10-24 | $25.76 | $25.76 | $25.47 | $25.47 | $23.98 | 787 |
| 2017-10-23 | $25.56 | $25.58 | $25.53 | $25.53 | $24.04 | 3,533 |
| 2017-10-20 | $25.46 | $25.50 | $25.44 | $25.49 | $24.00 | 25,001 |
| 2017-10-19 | $25.46 | $25.47 | $25.45 | $25.45 | $23.96 | 5,038 |
| 2017-10-18 | $25.21 | $25.51 | $25.21 | $25.51 | $24.02 | 4,051 |
| 2017-10-17 | $25.48 | $25.52 | $25.48 | $25.48 | $23.99 | 5,714 |
| 2017-10-16 | $25.50 | $25.50 | $25.45 | $25.45 | $23.96 | 2,265 |
| 2017-10-13 | $25.45 | $25.51 | $25.45 | $25.45 | $23.97 | 1,870 |
| 2017-10-12 | $25.46 | $25.49 | $25.46 | $25.48 | $23.99 | 19,542 |
| 2017-10-11 | $25.41 | $25.48 | $25.41 | $25.46 | $23.97 | 126,665 |
| 2017-10-10 | $25.40 | $25.44 | $25.38 | $25.39 | $23.91 | 7,600 |
| 2017-10-09 | $25.40 | $25.40 | $25.36 | $25.36 | $23.88 | 3,990 |
| 2017-10-06 | $25.35 | $25.35 | $25.28 | $25.33 | $23.85 | 6,728 |
| 2017-10-05 | $25.34 | $25.34 | $25.34 | $25.34 | $23.86 | 1,185 |
| 2017-10-04 | $25.35 | $25.35 | $25.35 | $25.35 | $23.87 | 363 |
| 2017-10-03 | $25.32 | $25.46 | $25.32 | $25.46 | $23.97 | 5,895 |
| 2017-10-02 | $25.32 | $25.39 | $25.30 | $25.37 | $23.89 | 3,774 |
| 2017-09-29 | $25.37 | $25.37 | $25.34 | $25.34 | $23.86 | 856 |
| 2017-09-28 | $25.43 | $25.46 | $25.40 | $25.46 | $23.97 | 11,656 |
| 2017-09-27 | $25.43 | $25.43 | $25.39 | $25.39 | $23.91 | 139,269 |
| 2017-09-26 | $25.52 | $25.52 | $25.42 | $25.43 | $23.94 | 12,519 |
| 2017-09-25 | $25.54 | $25.60 | $25.54 | $25.56 | $23.98 | 6,793 |
| 2017-09-22 | $25.41 | $25.41 | $25.41 | $25.41 | $23.84 | 653 |
| 2017-09-21 | $25.48 | $25.48 | $25.40 | $25.42 | $23.85 | 17,519 |
| 2017-09-20 | $25.46 | $25.46 | $25.37 | $25.44 | $23.87 | 4,914 |
| 2017-09-19 | $25.39 | $25.42 | $25.39 | $25.42 | $23.85 | 2,377 |
| 2017-09-18 | $25.42 | $25.42 | $25.39 | $25.39 | $23.82 | 5,207 |
| 2017-09-15 | $25.24 | $25.32 | $25.21 | $25.29 | $23.73 | 17,970 |
| 2017-09-14 | $25.23 | $25.34 | $25.20 | $25.23 | $23.67 | 17,960 |
| 2017-09-13 | $25.48 | $25.48 | $25.15 | $25.15 | $23.60 | 25,401 |
| 2017-09-12 | $25.25 | $25.26 | $25.20 | $25.25 | $23.69 | 4,481 |
| 2017-09-11 | $25.24 | $25.35 | $25.21 | $25.24 | $23.68 | 22,456 |
| 2017-09-08 | $25.04 | $25.18 | $25.04 | $25.13 | $23.58 | 7,169 |
| 2017-09-07 | $25.11 | $25.15 | $25.11 | $25.14 | $23.59 | 26,775 |
| 2017-09-06 | $25.31 | $25.31 | $25.04 | $25.07 | $23.52 | 7,535 |
| 2017-09-05 | $25.00 | $25.09 | $25.00 | $25.09 | $23.54 | 5,026 |
| 2017-09-01 | $25.06 | $25.10 | $25.06 | $25.09 | $23.54 | 9,248 |
| 2017-08-31 | $25.12 | $25.12 | $25.09 | $25.09 | $23.54 | 6,165 |
| 2017-08-30 | $25.05 | $25.05 | $25.05 | $25.05 | $23.50 | 101 |
| 2017-08-29 | $24.93 | $25.08 | $24.93 | $25.04 | $23.49 | 16,486 |
| 2017-08-28 | $24.94 | $24.94 | $24.94 | $24.94 | $23.40 | 548 |
| 2017-08-25 | $24.97 | $25.04 | $24.97 | $25.00 | $23.45 | 16,408 |
| 2017-08-24 | $24.89 | $24.95 | $24.89 | $24.95 | $23.41 | 15,848 |
| 2017-08-23 | $24.89 | $24.92 | $24.89 | $24.92 | $23.38 | 2,222 |
| 2017-08-22 | $24.96 | $25.01 | $24.96 | $25.01 | $23.46 | 9,052 |
| 2017-08-21 | $24.88 | $24.94 | $24.88 | $24.89 | $23.35 | 10,999 |
| 2017-08-18 | $24.82 | $24.91 | $24.82 | $24.84 | $23.31 | 6,467 |
| 2017-08-17 | $24.87 | $24.99 | $24.85 | $24.85 | $23.31 | 15,129 |
| 2017-08-16 | $25.04 | $25.08 | $25.00 | $25.01 | $23.46 | 15,523 |
| 2017-08-15 | $25.00 | $25.04 | $24.99 | $25.04 | $23.49 | 25,059 |
| 2017-08-14 | $25.00 | $25.00 | $24.96 | $24.97 | $23.43 | 3,228 |
| 2017-08-11 | $24.90 | $25.00 | $24.82 | $24.91 | $23.37 | 14,172 |
| 2017-08-10 | $24.76 | $24.97 | $24.70 | $24.97 | $23.43 | 26,947 |
| 2017-08-09 | $24.95 | $24.95 | $24.92 | $24.92 | $23.38 | 3,373 |
| 2017-08-08 | $25.01 | $25.03 | $24.98 | $25.02 | $23.47 | 11,236 |
| 2017-08-07 | $25.03 | $25.03 | $25.02 | $25.03 | $23.48 | 2,397 |
| 2017-08-04 | $25.16 | $25.16 | $24.98 | $25.03 | $23.48 | 16,595 |
| 2017-08-03 | $25.00 | $25.04 | $25.00 | $25.04 | $23.49 | 15,583 |
| 2017-08-02 | $25.00 | $25.00 | $24.93 | $25.00 | $23.46 | 27,081 |
| 2017-08-01 | $24.91 | $24.98 | $24.87 | $24.95 | $23.41 | 17,673 |
| 2017-07-31 | $24.89 | $24.92 | $24.87 | $24.87 | $23.33 | 6,036 |
| 2017-07-28 | $24.85 | $24.85 | $24.81 | $24.81 | $23.28 | 641 |
| 2017-07-27 | $24.90 | $24.90 | $24.82 | $24.90 | $23.36 | 20,700 |
| 2017-07-26 | $24.99 | $25.00 | $24.90 | $24.90 | $23.36 | 46,514 |
| 2017-07-25 | $24.99 | $25.04 | $24.98 | $24.98 | $23.44 | 4,618 |
| 2017-07-24 | $25.00 | $25.00 | $24.93 | $24.97 | $23.43 | 5,158 |
| 2017-07-21 | $24.93 | $25.02 | $24.93 | $24.99 | $23.45 | 27,075 |
| 2017-07-20 | $25.00 | $25.00 | $25.00 | $25.00 | $23.46 | 484 |
| 2017-07-19 | $25.22 | $25.22 | $24.90 | $24.91 | $23.37 | 18,753 |
| 2017-07-18 | $24.90 | $24.90 | $24.89 | $24.89 | $23.35 | 1,008 |
| 2017-07-17 | $24.99 | $24.99 | $24.91 | $24.92 | $23.38 | 43,237 |
| 2017-07-14 | $24.91 | $25.01 | $24.91 | $24.96 | $23.42 | 4,826 |
| 2017-07-13 | $24.95 | $24.96 | $24.91 | $24.91 | $23.37 | 20,135 |
| 2017-07-12 | $25.00 | $25.01 | $24.99 | $25.00 | $23.46 | 13,999 |
| 2017-07-11 | $25.02 | $25.02 | $24.88 | $24.88 | $23.34 | 55,852 |
| 2017-07-10 | $25.02 | $25.04 | $25.00 | $25.02 | $23.47 | 1,677 |
| 2017-07-07 | $25.05 | $25.10 | $25.02 | $25.08 | $23.53 | 28,635 |
| 2017-07-06 | $25.09 | $25.12 | $25.04 | $25.06 | $23.51 | 6,897 |
| 2017-07-05 | $25.12 | $25.13 | $25.09 | $25.09 | $23.54 | 7,422 |
| 2017-07-03 | $25.19 | $25.21 | $25.19 | $25.20 | $23.64 | 8,801 |
| 2017-06-30 | $25.19 | $25.19 | $25.16 | $25.19 | $23.63 | 807 |
| 2017-06-29 | $25.12 | $25.13 | $25.05 | $25.11 | $23.56 | 14,028 |
| 2017-06-28 | $25.19 | $25.22 | $25.14 | $25.19 | $23.63 | 75,384 |
| 2017-06-27 | $25.20 | $25.20 | $25.17 | $25.17 | $23.62 | 639 |
| 2017-06-26 | $25.30 | $25.30 | $25.30 | $25.30 | $23.71 | 191 |
| 2017-06-23 | $25.35 | $25.35 | $25.31 | $25.31 | $23.72 | 6,937 |
| 2017-06-22 | $25.36 | $25.39 | $25.34 | $25.34 | $23.75 | 103,055 |
| 2017-06-21 | $25.39 | $25.41 | $25.35 | $25.41 | $23.81 | 14,479 |
| 2017-06-20 | $25.59 | $25.59 | $25.48 | $25.53 | $23.92 | 2,412 |
| 2017-06-19 | $25.59 | $25.63 | $25.59 | $25.62 | $24.00 | 29,865 |
| 2017-06-16 | $25.37 | $25.44 | $25.37 | $25.44 | $23.84 | 64,703 |
| 2017-06-15 | $25.44 | $25.44 | $25.44 | $25.44 | $23.83 | 1,329 |
| 2017-06-14 | $25.31 | $25.39 | $25.31 | $25.36 | $23.76 | 3,823 |
| 2017-06-13 | $25.40 | $25.40 | $25.40 | $25.40 | $23.80 | 3,346 |
| 2017-06-12 | $25.39 | $25.39 | $25.34 | $25.34 | $23.75 | 1,063 |
| 2017-06-09 | $25.24 | $25.31 | $25.24 | $25.31 | $23.72 | 4,049 |
| 2017-06-08 | $25.21 | $25.21 | $25.15 | $25.18 | $23.59 | 5,906 |
| 2017-06-07 | $25.25 | $25.25 | $25.22 | $25.25 | $23.66 | 1,717 |
| 2017-06-06 | $25.25 | $25.27 | $25.20 | $25.27 | $23.68 | 70,644 |
| 2017-06-05 | $25.21 | $25.35 | $25.21 | $25.22 | $23.63 | 13,593 |
| 2017-06-02 | $25.34 | $25.37 | $25.33 | $25.33 | $23.73 | 35,526 |
| 2017-06-01 | $25.70 | $25.70 | $25.27 | $25.36 | $23.76 | 19,891 |
| 2017-05-31 | $25.17 | $25.25 | $25.16 | $25.24 | $23.65 | 10,956 |
| 2017-05-30 | $25.59 | $25.59 | $25.07 | $25.07 | $23.49 | 26,875 |
| 2017-05-26 | $25.19 | $25.19 | $25.16 | $25.19 | $23.60 | 12,436 |
| 2017-05-25 | $25.50 | $25.50 | $25.03 | $25.12 | $23.54 | 26,726 |
| 2017-05-24 | $25.06 | $25.13 | $25.06 | $25.13 | $23.55 | 3,754,789 |
Core Alternative ETF (CCOR) News Headlines
Recent Core Alternative ETF (CCOR) News
Similar Companies to Core Alternative ETF (CCOR) in the nan Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Barclays Bank PLC | DJP | nan | nan | 46,000 |
| Genting Malaysia Berhad | GMALY | nan | nan | 44,000 |
| Franklin New York Tax Free Income Fund Class A1 | FNYTX | nan | nan | 30,000 |
| FIDELITY CONTRAFUND CLASS K | FCNKX | nan | nan | 24,761 |
| Showa Denko K K | SHWDF | nan | nan | 19,289 |
| Powszechny Zaklad Ubezpieczen SA | PWZYF | nan | nan | 15,000 |
| BlackRock Eq Dividend R | MRDVX | nan | nan | 14,800 |
| BlackRock Bond Index Fund Investor A | BMOAX | nan | nan | 13,000 |
| T. ROWE PRICE RETIREMENT 2020 FUND ADVISOR CLASS | PARBX | nan | nan | 10,050 |
| Goldman Sachs Emerging Markets Equity Fund Class R6 | GEMUX | nan | nan | 7,500 |