Davis Select Financial ETF (DFNL) Exchange: BATS
Data as of April 19, 2024
$32.06 ($0.62) 1.97%
Davis Select Financial ETF - Daily Information
Click for more stock information on Davis Select Financial ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $31.45 |
| Previous Close | $32.06 |
| High | $32.12 |
| Low | $31.45 |
| Adjusted Open | $31.45 |
| Previous Adjusted Close | $32.06 |
| Adjusted High | $32.12 |
| Adjusted Low | $31.45 |
About Davis Select Financial ETF (DFNL)
Invest in Davis Select Financial ETF (DFNL)
Historical Stock Data for Davis Select Financial ETF (DFNL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $31.45 | $32.12 | $31.45 | $32.06 | $32.06 | 19,949 |
| 2024-04-18 | $31.28 | $31.68 | $31.28 | $31.44 | $31.44 | 13,094 |
| 2024-04-17 | $31.17 | $31.29 | $30.96 | $31.16 | $31.16 | 9,046 |
| 2024-04-16 | $31.15 | $31.23 | $30.59 | $31.14 | $31.14 | 9,661 |
| 2024-04-15 | $31.89 | $32.09 | $31.44 | $31.52 | $31.52 | 11,949 |
| 2024-04-12 | $31.64 | $31.68 | $31.39 | $31.60 | $31.60 | 14,960 |
| 2024-04-11 | $32.07 | $32.15 | $31.79 | $31.86 | $31.86 | 74,999 |
| 2024-04-10 | $32.24 | $32.27 | $31.91 | $32.06 | $32.06 | 5,154 |
| 2024-04-09 | $32.74 | $32.79 | $32.70 | $32.79 | $32.79 | 1,450 |
| 2024-04-08 | $32.91 | $32.99 | $32.87 | $32.89 | $32.89 | 6,806 |
| 2024-04-05 | $32.63 | $32.75 | $32.49 | $32.68 | $32.68 | 4,672 |
| 2024-04-04 | $33.00 | $33.92 | $32.51 | $32.51 | $32.51 | 4,920 |
| 2024-04-03 | $32.80 | $32.89 | $32.71 | $32.81 | $32.81 | 4,155 |
| 2024-04-02 | $32.85 | $32.87 | $32.69 | $32.69 | $32.69 | 3,374 |
| 2024-04-01 | $33.31 | $33.31 | $32.89 | $33.02 | $33.02 | 4,944 |
| 2024-03-28 | $33.26 | $33.38 | $33.07 | $33.32 | $33.32 | 3,382 |
| 2024-03-27 | $32.60 | $33.06 | $32.60 | $33.06 | $33.06 | 3,775 |
| 2024-03-26 | $32.61 | $32.65 | $32.50 | $32.50 | $32.50 | 4,300 |
| 2024-03-25 | $32.67 | $32.67 | $32.43 | $32.46 | $32.46 | 2,182 |
| 2024-03-22 | $32.84 | $34.66 | $32.54 | $32.54 | $32.54 | 3,974 |
| 2024-03-21 | $32.95 | $32.95 | $32.77 | $32.87 | $32.87 | 4,808 |
| 2024-03-20 | $31.84 | $32.52 | $31.84 | $32.52 | $32.52 | 10,094 |
| 2024-03-19 | $31.91 | $32.00 | $31.91 | $31.98 | $31.98 | 1,934 |
| 2024-03-18 | $31.77 | $31.90 | $31.77 | $31.90 | $31.90 | 20,718 |
| 2024-03-15 | $31.77 | $31.90 | $31.75 | $31.75 | $31.75 | 24,669 |
| 2024-03-14 | $31.94 | $31.95 | $31.68 | $31.82 | $31.82 | 10,812 |
| 2024-03-13 | $32.21 | $32.35 | $32.19 | $32.20 | $32.20 | 8,865 |
| 2024-03-12 | $32.03 | $32.18 | $31.97 | $32.10 | $32.10 | 3,990 |
| 2024-03-11 | $31.77 | $32.02 | $31.77 | $32.00 | $32.00 | 6,968 |
| 2024-03-08 | $31.89 | $32.09 | $31.88 | $31.88 | $31.88 | 4,431 |
| 2024-03-07 | $31.79 | $31.80 | $31.71 | $31.80 | $31.80 | 4,017 |
| 2024-03-06 | $31.72 | $31.75 | $31.65 | $31.75 | $31.75 | 8,234 |
| 2024-03-05 | $31.45 | $31.79 | $31.45 | $31.68 | $31.68 | 8,685 |
| 2024-03-04 | $31.41 | $31.75 | $31.41 | $31.55 | $31.55 | 11,690 |
| 2024-03-01 | $31.36 | $31.47 | $31.13 | $31.42 | $31.42 | 9,204 |
| 2024-02-29 | $31.40 | $31.41 | $31.24 | $31.41 | $31.41 | 10,854 |
| 2024-02-28 | $31.91 | $31.91 | $30.99 | $31.19 | $31.19 | 10,026 |
| 2024-02-27 | $30.93 | $31.17 | $30.93 | $31.17 | $31.17 | 3,070 |
| 2024-02-26 | $31.13 | $31.25 | $30.89 | $30.93 | $30.93 | 5,951 |
| 2024-02-23 | $31.07 | $31.32 | $31.07 | $31.18 | $31.18 | 6,017 |
| 2024-02-22 | $31.07 | $31.08 | $30.99 | $31.03 | $31.03 | 11,562 |
| 2024-02-21 | $30.84 | $30.90 | $30.62 | $30.90 | $30.90 | 8,186 |
| 2024-02-20 | $30.77 | $31.01 | $30.77 | $30.90 | $30.90 | 6,414 |
| 2024-02-16 | $30.95 | $31.16 | $30.89 | $31.03 | $31.03 | 37,085 |
| 2024-02-15 | $30.66 | $31.19 | $30.66 | $31.08 | $31.08 | 6,013 |
| 2024-02-14 | $30.32 | $30.52 | $30.32 | $30.48 | $30.48 | 36,805 |
| 2024-02-13 | $30.28 | $30.38 | $29.92 | $30.06 | $30.06 | 4,565 |
| 2024-02-12 | $30.42 | $30.78 | $30.41 | $30.72 | $30.72 | 7,627 |
| 2024-02-09 | $30.33 | $30.42 | $30.21 | $30.42 | $30.42 | 3,251 |
| 2024-02-08 | $30.25 | $30.26 | $30.04 | $30.25 | $30.25 | 6,487 |
| 2024-02-07 | $30.34 | $30.39 | $30.15 | $30.32 | $30.32 | 4,564 |
| 2024-02-06 | $30.37 | $30.37 | $30.19 | $30.29 | $30.29 | 2,720 |
| 2024-02-05 | $30.36 | $30.43 | $29.51 | $30.35 | $30.35 | 5,155 |
| 2024-02-02 | $30.38 | $30.78 | $30.38 | $30.67 | $30.67 | 332,512 |
| 2024-02-01 | $30.52 | $30.52 | $29.91 | $30.35 | $30.35 | 4,427 |
| 2024-01-31 | $30.91 | $31.08 | $30.63 | $30.63 | $30.63 | 5,170 |
| 2024-01-30 | $30.93 | $31.11 | $30.93 | $31.08 | $31.08 | 3,471 |
| 2024-01-29 | $30.68 | $30.90 | $30.68 | $30.90 | $30.90 | 3,636 |
| 2024-01-26 | $30.65 | $30.88 | $30.65 | $30.85 | $30.85 | 3,649 |
| 2024-01-25 | $30.47 | $30.50 | $30.34 | $30.48 | $30.48 | 6,599 |
| 2024-01-24 | $30.34 | $30.49 | $30.25 | $30.30 | $30.30 | 4,151 |
| 2024-01-23 | $30.00 | $30.13 | $29.78 | $30.09 | $30.09 | 7,519 |
| 2024-01-22 | $30.10 | $30.14 | $29.98 | $30.11 | $30.11 | 6,630 |
| 2024-01-19 | $29.49 | $29.95 | $29.06 | $29.95 | $29.95 | 3,114 |
| 2024-01-18 | $29.34 | $29.34 | $29.06 | $29.33 | $29.33 | 3,807 |
| 2024-01-17 | $29.48 | $29.51 | $29.17 | $29.35 | $29.35 | 6,725 |
| 2024-01-16 | $29.58 | $29.73 | $29.42 | $29.60 | $29.60 | 12,884 |
| 2024-01-12 | $30.16 | $30.16 | $29.84 | $29.96 | $29.96 | 4,870 |
| 2024-01-11 | $30.22 | $30.22 | $29.80 | $30.10 | $30.10 | 120,548 |
| 2024-01-10 | $30.25 | $30.45 | $30.03 | $30.18 | $30.18 | 13,124 |
| 2024-01-09 | $30.32 | $30.37 | $30.25 | $30.29 | $30.29 | 2,790 |
| 2024-01-08 | $30.57 | $30.69 | $30.29 | $30.57 | $30.57 | 5,390 |
| 2024-01-05 | $30.50 | $30.62 | $30.42 | $30.46 | $30.46 | 7,843 |
| 2024-01-04 | $30.20 | $30.39 | $30.19 | $30.24 | $30.24 | 6,116 |
| 2024-01-03 | $30.10 | $30.27 | $29.76 | $29.99 | $29.99 | 20,641 |
| 2024-01-02 | $30.19 | $30.49 | $30.19 | $30.38 | $30.38 | 6,856 |
| 2023-12-29 | $30.38 | $30.54 | $30.24 | $30.27 | $30.27 | 69,265 |
| 2023-12-28 | $30.20 | $30.35 | $30.19 | $30.29 | $30.29 | 4,487 |
| 2023-12-27 | $30.16 | $30.24 | $30.07 | $30.10 | $30.10 | 10,446 |
| 2023-12-26 | $30.66 | $30.76 | $30.59 | $30.70 | $30.00 | 3,579 |
| 2023-12-22 | $30.69 | $30.69 | $30.00 | $30.48 | $30.48 | 6,228 |
| 2023-12-21 | $30.51 | $30.55 | $30.35 | $30.54 | $30.54 | 5,002 |
| 2023-12-20 | $30.67 | $30.73 | $30.23 | $30.23 | $30.23 | 6,415 |
| 2023-12-19 | $30.57 | $30.80 | $30.57 | $30.80 | $30.80 | 2,739 |
| 2023-12-18 | $30.64 | $30.64 | $30.49 | $30.54 | $30.54 | 4,942 |
| 2023-12-15 | $30.52 | $30.64 | $30.40 | $30.55 | $30.55 | 2,463 |
| 2023-12-14 | $30.24 | $30.59 | $30.24 | $30.59 | $30.59 | 14,593 |
| 2023-12-13 | $29.21 | $29.83 | $29.16 | $29.79 | $29.79 | 12,010 |
| 2023-12-12 | $29.08 | $29.24 | $28.73 | $29.17 | $29.17 | 3,819 |
| 2023-12-11 | $28.99 | $29.13 | $28.99 | $29.09 | $29.09 | 4,434 |
| 2023-12-08 | $28.92 | $29.00 | $28.91 | $28.96 | $28.96 | 14,870 |
| 2023-12-07 | $28.63 | $28.78 | $28.62 | $28.73 | $28.73 | 6,662 |
| 2023-12-06 | $28.90 | $29.05 | $28.60 | $28.61 | $28.61 | 3,522 |
| 2023-12-05 | $28.80 | $28.86 | $28.69 | $28.74 | $28.74 | 4,516 |
| 2023-12-04 | $28.79 | $28.95 | $28.08 | $28.88 | $28.88 | 5,479 |
| 2023-12-01 | $28.51 | $28.94 | $28.51 | $28.90 | $28.90 | 6,224 |
| 2023-11-30 | $28.46 | $28.55 | $28.46 | $28.55 | $28.55 | 14,580 |
| 2023-11-29 | $28.19 | $28.54 | $28.04 | $28.22 | $28.22 | 19,116 |
| 2023-11-28 | $28.01 | $28.05 | $27.98 | $27.99 | $27.99 | 4,425 |
| 2023-11-27 | $28.05 | $28.05 | $27.92 | $28.02 | $28.02 | 5,847 |
| 2023-11-24 | $28.14 | $28.18 | $28.02 | $28.12 | $28.12 | 3,466 |
| 2023-11-22 | $28.03 | $28.03 | $27.95 | $28.01 | $28.01 | 4,087 |
| 2023-11-21 | $28.01 | $28.16 | $27.98 | $27.98 | $27.98 | 300,004 |
| 2023-11-20 | $28.15 | $28.19 | $27.91 | $28.14 | $28.14 | 10,799 |
| 2023-11-17 | $28.16 | $28.31 | $28.04 | $28.31 | $28.31 | 5,129 |
| 2023-11-16 | $28.02 | $28.02 | $27.83 | $27.93 | $27.93 | 3,506 |
| 2023-11-15 | $27.95 | $28.00 | $27.95 | $27.98 | $27.98 | 3,355 |
| 2023-11-14 | $27.26 | $27.88 | $27.26 | $27.70 | $27.70 | 67,899 |
| 2023-11-13 | $26.77 | $26.87 | $26.76 | $26.83 | $26.83 | 5,603 |
| 2023-11-10 | $26.58 | $26.88 | $26.58 | $26.88 | $26.88 | 2,521 |
| 2023-11-09 | $26.84 | $26.91 | $26.55 | $26.59 | $26.59 | 4,102 |
| 2023-11-08 | $26.80 | $26.86 | $26.64 | $26.78 | $26.78 | 13,301 |
| 2023-11-07 | $26.92 | $26.92 | $26.81 | $26.86 | $26.86 | 1,317 |
| 2023-11-06 | $26.97 | $27.03 | $26.95 | $27.03 | $27.03 | 2,140 |
| 2023-11-03 | $27.12 | $27.27 | $27.04 | $27.16 | $27.16 | 7,993 |
| 2023-11-02 | $26.39 | $26.65 | $26.30 | $26.65 | $26.65 | 11,789 |
| 2023-11-01 | $26.05 | $26.26 | $26.00 | $26.21 | $26.21 | 8,664 |
| 2023-10-31 | $25.98 | $26.05 | $25.86 | $26.05 | $26.05 | 6,910 |
| 2023-10-30 | $25.61 | $25.90 | $25.59 | $25.90 | $25.90 | 9,240 |
| 2023-10-27 | $25.80 | $25.80 | $25.38 | $25.44 | $25.44 | 5,502 |
| 2023-10-26 | $25.51 | $25.81 | $25.51 | $25.63 | $25.63 | 8,492 |
| 2023-10-25 | $25.52 | $25.65 | $25.38 | $25.50 | $25.50 | 8,951 |
| 2023-10-24 | $25.56 | $25.77 | $25.54 | $25.63 | $25.63 | 7,605 |
| 2023-10-23 | $25.60 | $25.76 | $25.52 | $25.52 | $25.52 | 3,908 |
| 2023-10-20 | $26.27 | $26.27 | $25.63 | $25.63 | $25.63 | 5,087 |
| 2023-10-19 | $26.61 | $26.62 | $26.30 | $26.30 | $26.30 | 3,108 |
| 2023-10-18 | $26.87 | $26.91 | $26.60 | $26.62 | $26.62 | 9,659 |
| 2023-10-17 | $26.82 | $27.13 | $26.75 | $27.07 | $27.07 | 6,538 |
| 2023-10-16 | $26.67 | $26.85 | $26.67 | $26.84 | $26.84 | 3,118 |
| 2023-10-13 | $26.75 | $26.83 | $26.41 | $26.47 | $26.47 | 2,631 |
| 2023-10-12 | $26.66 | $26.68 | $26.38 | $26.59 | $26.59 | 3,409 |
| 2023-10-11 | $26.76 | $26.94 | $26.60 | $26.78 | $26.78 | 3,924 |
| 2023-10-10 | $26.64 | $26.81 | $26.64 | $26.71 | $26.71 | 1,842 |
| 2023-10-09 | $26.11 | $26.44 | $26.11 | $26.39 | $26.39 | 7,664 |
| 2023-10-06 | $26.02 | $26.49 | $26.02 | $26.38 | $26.38 | 14,137 |
| 2023-10-05 | $25.88 | $26.11 | $25.83 | $26.09 | $26.09 | 2,203 |
| 2023-10-04 | $25.83 | $25.92 | $25.69 | $25.92 | $25.92 | 8,206 |
| 2023-10-03 | $26.01 | $26.09 | $25.75 | $25.80 | $25.80 | 22,053 |
| 2023-10-02 | $26.50 | $26.50 | $26.19 | $26.26 | $26.26 | 7,611 |
| 2023-09-29 | $27.00 | $27.00 | $26.70 | $26.76 | $26.76 | 1,131 |
| 2023-09-28 | $26.86 | $26.87 | $26.83 | $26.86 | $26.86 | 1,163 |
| 2023-09-27 | $26.71 | $26.83 | $26.51 | $26.63 | $26.63 | 11,899 |
| 2023-09-26 | $27.06 | $27.06 | $26.74 | $26.82 | $26.82 | 2,382 |
| 2023-09-25 | $26.91 | $27.08 | $26.91 | $27.08 | $27.08 | 4,138 |
| 2023-09-22 | $27.14 | $27.25 | $27.06 | $27.08 | $27.08 | 12,728 |
| 2023-09-21 | $27.44 | $27.44 | $27.27 | $27.27 | $27.27 | 4,480 |
| 2023-09-20 | $27.93 | $28.02 | $27.62 | $27.62 | $27.62 | 2,522 |
| 2023-09-19 | $27.72 | $27.88 | $27.65 | $27.78 | $27.78 | 13,792 |
| 2023-09-18 | $27.70 | $27.81 | $27.70 | $27.80 | $27.80 | 1,351 |
| 2023-09-15 | $27.98 | $27.98 | $27.90 | $27.93 | $27.93 | 6,011 |
| 2023-09-14 | $27.82 | $28.06 | $27.82 | $28.00 | $28.00 | 9,377 |
| 2023-09-13 | $27.61 | $27.63 | $27.61 | $27.63 | $27.63 | 268 |
| 2023-09-12 | $27.54 | $27.88 | $27.52 | $27.80 | $27.80 | 1,421 |
| 2023-09-11 | $27.59 | $27.62 | $27.47 | $27.48 | $27.48 | 7,970 |
| 2023-09-08 | $27.19 | $27.36 | $27.19 | $27.31 | $27.31 | 3,989 |
| 2023-09-07 | $27.42 | $27.42 | $27.18 | $27.26 | $27.26 | 7,297 |
| 2023-09-06 | $27.46 | $27.46 | $27.35 | $27.42 | $27.42 | 2,212 |
| 2023-09-05 | $27.65 | $27.75 | $27.54 | $27.57 | $27.57 | 7,040 |
| 2023-09-01 | $27.73 | $27.90 | $27.73 | $27.81 | $27.81 | 5,286 |
| 2023-08-31 | $27.66 | $27.69 | $27.58 | $27.60 | $27.60 | 5,753 |
| 2023-08-30 | $27.71 | $27.71 | $27.61 | $27.66 | $27.66 | 11,078 |
| 2023-08-29 | $27.38 | $27.74 | $27.36 | $27.71 | $27.71 | 4,721 |
| 2023-08-28 | $27.24 | $27.48 | $27.23 | $27.42 | $27.42 | 8,130 |
| 2023-08-25 | $27.25 | $27.27 | $27.15 | $27.22 | $27.22 | 1,471 |
| 2023-08-24 | $27.24 | $27.28 | $27.22 | $27.25 | $27.25 | 1,561 |
| 2023-08-23 | $27.05 | $27.30 | $27.05 | $27.27 | $27.27 | 1,843 |
| 2023-08-22 | $27.54 | $27.54 | $27.06 | $27.06 | $27.06 | 8,023 |
| 2023-08-21 | $27.67 | $27.67 | $27.32 | $27.55 | $27.55 | 7,890 |
| 2023-08-18 | $27.45 | $27.57 | $27.45 | $27.57 | $27.57 | 1,811 |
| 2023-08-17 | $27.79 | $27.85 | $27.59 | $27.65 | $27.65 | 8,048 |
| 2023-08-16 | $27.87 | $27.87 | $27.71 | $27.71 | $27.71 | 5,776 |
| 2023-08-15 | $28.15 | $28.15 | $27.88 | $27.88 | $27.88 | 3,676 |
| 2023-08-14 | $28.30 | $28.43 | $28.30 | $28.40 | $28.40 | 3,149 |
| 2023-08-11 | $28.49 | $28.69 | $28.49 | $28.66 | $28.66 | 4,619 |
| 2023-08-10 | $28.81 | $29.00 | $28.63 | $28.69 | $28.69 | 8,507 |
| 2023-08-09 | $28.81 | $28.81 | $28.62 | $28.64 | $28.64 | 3,509 |
| 2023-08-08 | $28.48 | $28.86 | $28.48 | $28.86 | $28.86 | 4,777 |
| 2023-08-07 | $28.97 | $29.17 | $28.97 | $29.16 | $29.16 | 7,961 |
| 2023-08-04 | $28.80 | $29.00 | $28.80 | $28.80 | $28.80 | 1,543 |
| 2023-08-03 | $28.55 | $28.77 | $28.47 | $28.72 | $28.72 | 12,914 |
| 2023-08-02 | $28.61 | $28.61 | $28.40 | $28.60 | $28.60 | 10,239 |
| 2023-08-01 | $28.98 | $28.98 | $28.78 | $28.87 | $28.87 | 25,538 |
| 2023-07-31 | $29.15 | $29.23 | $29.07 | $29.17 | $29.17 | 7,992 |
| 2023-07-28 | $29.07 | $29.15 | $29.01 | $29.05 | $29.05 | 6,792 |
| 2023-07-27 | $29.13 | $29.15 | $28.83 | $28.83 | $28.83 | 2,886 |
| 2023-07-26 | $28.91 | $29.10 | $28.91 | $28.97 | $28.97 | 2,733 |
| 2023-07-25 | $29.09 | $29.09 | $28.61 | $28.61 | $28.61 | 11,960 |
| 2023-07-24 | $28.74 | $29.00 | $28.74 | $28.92 | $28.92 | 3,094 |
| 2023-07-21 | $28.68 | $28.68 | $28.49 | $28.56 | $28.56 | 2,526 |
| 2023-07-20 | $28.45 | $28.66 | $28.45 | $28.65 | $28.65 | 4,752 |
| 2023-07-19 | $28.34 | $28.65 | $28.34 | $28.60 | $28.60 | 5,580 |
| 2023-07-18 | $27.85 | $28.29 | $27.85 | $28.29 | $28.29 | 8,519 |
| 2023-07-17 | $27.60 | $27.94 | $27.60 | $27.90 | $27.90 | 12,450 |
| 2023-07-14 | $28.19 | $28.19 | $27.54 | $27.57 | $27.57 | 8,891 |
| 2023-07-13 | $27.80 | $28.04 | $27.74 | $27.98 | $27.98 | 11,445 |
| 2023-07-12 | $27.60 | $27.85 | $27.60 | $27.68 | $27.68 | 3,515 |
| 2023-07-11 | $27.21 | $27.52 | $27.21 | $27.51 | $27.51 | 93,947 |
| 2023-07-10 | $27.19 | $27.19 | $27.01 | $27.04 | $27.04 | 4,870 |
| 2023-07-07 | $26.70 | $27.23 | $26.70 | $27.02 | $27.02 | 5,192 |
| 2023-07-06 | $26.64 | $26.79 | $26.50 | $26.79 | $26.79 | 3,867 |
| 2023-07-05 | $27.08 | $27.24 | $27.02 | $27.16 | $27.16 | 4,593 |
| 2023-07-03 | $27.11 | $27.40 | $27.11 | $27.33 | $27.33 | 5,438 |
| 2023-06-30 | $27.13 | $27.16 | $27.01 | $27.12 | $27.12 | 11,787 |
| 2023-06-29 | $26.74 | $26.89 | $26.73 | $26.89 | $26.89 | 3,209 |
| 2023-06-28 | $26.60 | $26.60 | $26.40 | $26.51 | $26.51 | 9,470 |
| 2023-06-27 | $26.39 | $26.59 | $26.39 | $26.57 | $26.57 | 5,027 |
| 2023-06-26 | $26.43 | $26.43 | $26.28 | $26.30 | $26.30 | 1,821 |
| 2023-06-23 | $26.18 | $26.30 | $26.18 | $26.22 | $26.22 | 2,071 |
| 2023-06-22 | $26.59 | $26.59 | $26.40 | $26.43 | $26.43 | 2,017 |
| 2023-06-21 | $26.79 | $26.85 | $26.74 | $26.75 | $26.75 | 2,713 |
| 2023-06-20 | $26.96 | $26.96 | $26.70 | $26.93 | $26.93 | 5,875 |
| 2023-06-16 | $27.24 | $27.24 | $27.07 | $27.08 | $27.08 | 7,624 |
| 2023-06-15 | $26.79 | $27.16 | $26.79 | $27.14 | $27.14 | 4,356 |
| 2023-06-14 | $27.20 | $27.22 | $26.71 | $26.83 | $26.83 | 7,185 |
| 2023-06-13 | $26.82 | $27.21 | $26.82 | $27.08 | $27.08 | 4,886 |
| 2023-06-12 | $26.84 | $26.99 | $26.65 | $26.79 | $26.79 | 6,931 |
| 2023-06-09 | $26.87 | $26.92 | $26.84 | $26.89 | $26.89 | 8,213 |
| 2023-06-08 | $26.93 | $26.96 | $26.73 | $26.96 | $26.96 | 8,085 |
| 2023-06-07 | $26.82 | $26.96 | $26.76 | $26.92 | $26.92 | 7,463 |
| 2023-06-06 | $26.17 | $26.69 | $26.17 | $26.68 | $26.68 | 5,624 |
| 2023-06-05 | $26.53 | $26.53 | $26.18 | $26.21 | $26.21 | 13,300 |
| 2023-06-02 | $26.26 | $26.45 | $26.26 | $26.41 | $26.41 | 4,223 |
| 2023-06-01 | $25.42 | $25.76 | $25.42 | $25.64 | $25.64 | 28,460 |
| 2023-05-31 | $25.58 | $25.58 | $25.14 | $25.32 | $25.32 | 3,756 |
| 2023-05-30 | $25.70 | $25.73 | $25.49 | $25.73 | $25.73 | 6,908 |
| 2023-05-26 | $25.48 | $25.71 | $25.42 | $25.71 | $25.71 | 5,182 |
| 2023-05-25 | $25.47 | $25.50 | $25.31 | $25.45 | $25.45 | 4,652 |
| 2023-05-24 | $25.79 | $25.79 | $25.51 | $25.53 | $25.53 | 6,965 |
| 2023-05-23 | $25.84 | $26.23 | $25.84 | $25.94 | $25.94 | 2,861 |
| 2023-05-22 | $26.02 | $26.10 | $25.96 | $26.05 | $26.05 | 3,978 |
| 2023-05-19 | $26.13 | $26.13 | $25.84 | $25.95 | $25.95 | 5,184 |
| 2023-05-18 | $25.80 | $25.99 | $25.62 | $25.99 | $25.99 | 9,357 |
| 2023-05-17 | $25.38 | $25.80 | $25.38 | $25.78 | $25.78 | 14,231 |
| 2023-05-16 | $25.31 | $25.35 | $25.21 | $25.21 | $25.21 | 4,907 |
| 2023-05-15 | $25.24 | $25.50 | $25.24 | $25.47 | $25.47 | 5,128 |
| 2023-05-12 | $25.19 | $25.19 | $25.00 | $25.09 | $25.09 | 4,206 |
| 2023-05-11 | $25.16 | $25.27 | $25.03 | $25.25 | $25.25 | 2,976 |
| 2023-05-10 | $25.44 | $25.44 | $25.20 | $25.35 | $25.35 | 3,504 |
| 2023-05-09 | $25.42 | $25.66 | $25.42 | $25.60 | $25.60 | 3,696 |
| 2023-05-08 | $25.77 | $25.81 | $25.63 | $25.63 | $25.63 | 4,736 |
| 2023-05-05 | $25.44 | $25.65 | $25.43 | $25.57 | $25.57 | 7,695 |
| 2023-05-04 | $25.15 | $25.27 | $24.77 | $25.05 | $25.05 | 21,291 |
| 2023-05-03 | $25.82 | $25.90 | $25.43 | $25.43 | $25.43 | 15,056 |
| 2023-05-02 | $26.29 | $26.29 | $25.50 | $25.78 | $25.78 | 41,431 |
| 2023-05-01 | $26.70 | $26.73 | $26.39 | $26.40 | $26.40 | 14,755 |
| 2023-04-28 | $26.15 | $26.61 | $26.13 | $26.56 | $26.56 | 12,558 |
| 2023-04-27 | $26.11 | $26.29 | $25.91 | $26.18 | $26.18 | 11,672 |
| 2023-04-26 | $26.00 | $26.13 | $25.84 | $25.89 | $25.89 | 6,315 |
| 2023-04-25 | $26.27 | $26.33 | $26.00 | $26.03 | $26.03 | 9,624 |
| 2023-04-24 | $26.63 | $26.63 | $26.50 | $26.57 | $26.57 | 8,302 |
| 2023-04-21 | $26.62 | $26.64 | $26.53 | $26.58 | $26.58 | 8,181 |
| 2023-04-20 | $26.74 | $26.90 | $25.69 | $26.83 | $26.83 | 4,178 |
| 2023-04-19 | $26.76 | $27.08 | $26.76 | $27.04 | $27.04 | 10,171 |
| 2023-04-18 | $26.82 | $26.86 | $26.56 | $26.85 | $26.85 | 19,879 |
| 2023-04-17 | $26.25 | $26.64 | $26.04 | $26.64 | $26.64 | 10,055 |
| 2023-04-14 | $26.76 | $26.77 | $26.31 | $26.43 | $26.43 | 8,851 |
| 2023-04-13 | $26.18 | $26.30 | $26.06 | $26.29 | $26.29 | 23,546 |
| 2023-04-12 | $26.31 | $26.31 | $25.98 | $25.98 | $25.98 | 12,393 |
| 2023-04-11 | $25.95 | $26.24 | $25.95 | $26.17 | $26.17 | 10,381 |
| 2023-04-10 | $25.69 | $25.90 | $25.69 | $25.90 | $25.90 | 11,403 |
| 2023-04-06 | $25.74 | $25.89 | $25.71 | $25.80 | $25.80 | 14,894 |
| 2023-04-05 | $25.55 | $25.66 | $25.39 | $25.65 | $25.65 | 6,236 |
| 2023-04-04 | $26.00 | $26.00 | $25.52 | $25.65 | $25.65 | 12,373 |
| 2023-04-03 | $26.03 | $26.09 | $25.86 | $26.02 | $26.02 | 9,147 |
| 2023-03-31 | $25.69 | $25.96 | $25.69 | $25.96 | $25.96 | 8,572 |
| 2023-03-30 | $26.05 | $26.09 | $25.70 | $25.85 | $25.85 | 6,111 |
| 2023-03-29 | $25.68 | $25.88 | $25.63 | $25.88 | $25.88 | 10,720 |
| 2023-03-28 | $25.40 | $25.51 | $25.30 | $25.42 | $25.42 | 7,360 |
| 2023-03-27 | $25.51 | $25.64 | $25.22 | $25.40 | $25.40 | 11,477 |
| 2023-03-24 | $24.82 | $25.10 | $24.61 | $25.01 | $25.01 | 32,568 |
| 2023-03-23 | $25.56 | $25.65 | $24.92 | $25.14 | $25.14 | 71,630 |
| 2023-03-22 | $26.08 | $26.13 | $25.35 | $25.35 | $25.35 | 19,746 |
| 2023-03-21 | $25.86 | $26.06 | $25.83 | $26.03 | $26.03 | 9,349 |
| 2023-03-20 | $25.06 | $25.46 | $25.06 | $25.20 | $25.20 | 13,318 |
| 2023-03-17 | $25.31 | $25.32 | $24.61 | $24.71 | $24.71 | 19,742 |
| 2023-03-16 | $24.93 | $25.74 | $24.73 | $25.61 | $25.61 | 10,919 |
| 2023-03-15 | $25.01 | $25.12 | $24.75 | $25.08 | $25.08 | 14,918 |
| 2023-03-14 | $26.52 | $26.52 | $25.59 | $25.88 | $25.88 | 153,535 |
| 2023-03-13 | $25.79 | $25.95 | $25.16 | $25.48 | $25.48 | 40,040 |
| 2023-03-10 | $26.98 | $27.32 | $26.57 | $26.69 | $26.69 | 17,080 |
| 2023-03-09 | $28.22 | $28.22 | $27.24 | $27.29 | $27.29 | 11,850 |
| 2023-03-08 | $28.34 | $28.46 | $28.19 | $28.28 | $28.28 | 8,519 |
| 2023-03-07 | $29.06 | $29.06 | $28.41 | $28.41 | $28.41 | 4,253 |
| 2023-03-06 | $29.31 | $29.41 | $29.19 | $29.24 | $29.24 | 3,308 |
| 2023-03-03 | $29.02 | $29.29 | $29.02 | $29.27 | $29.27 | 6,406 |
| 2023-03-02 | $28.67 | $28.89 | $28.66 | $28.82 | $28.82 | 5,608 |
| 2023-03-01 | $29.02 | $29.15 | $28.98 | $29.07 | $29.07 | 6,040 |
| 2023-02-28 | $29.16 | $29.27 | $29.11 | $29.15 | $29.15 | 7,750 |
| 2023-02-27 | $29.25 | $29.36 | $29.04 | $29.06 | $29.06 | 10,911 |
| 2023-02-24 | $28.74 | $29.07 | $28.74 | $29.05 | $29.05 | 7,275 |
| 2023-02-23 | $29.15 | $29.15 | $28.78 | $29.03 | $29.03 | 8,579 |
| 2023-02-22 | $28.78 | $29.09 | $28.78 | $28.91 | $28.91 | 33,704 |
| 2023-02-21 | $29.28 | $29.28 | $28.95 | $29.07 | $29.07 | 4,880 |
| 2023-02-17 | $29.41 | $29.59 | $29.32 | $29.53 | $29.53 | 115,090 |
| 2023-02-16 | $29.57 | $29.77 | $29.52 | $29.55 | $29.55 | 8,777 |
| 2023-02-15 | $29.69 | $29.81 | $29.67 | $29.78 | $29.78 | 6,185 |
| 2023-02-14 | $29.79 | $30.05 | $29.66 | $29.90 | $29.90 | 5,324 |
| 2023-02-13 | $29.65 | $29.90 | $29.65 | $29.89 | $29.89 | 4,007 |
| 2023-02-10 | $29.53 | $29.63 | $29.41 | $29.63 | $29.63 | 3,353 |
| 2023-02-09 | $29.97 | $29.97 | $29.54 | $29.56 | $29.56 | 8,026 |
| 2023-02-08 | $29.89 | $30.05 | $29.83 | $29.85 | $29.85 | 30,981 |
| 2023-02-07 | $29.48 | $30.03 | $29.48 | $30.03 | $30.03 | 3,214 |
| 2023-02-06 | $29.57 | $29.57 | $29.47 | $29.56 | $29.56 | 1,470 |
| 2023-02-03 | $29.58 | $29.86 | $29.58 | $29.74 | $29.74 | 6,477 |
| 2023-02-02 | $29.45 | $29.73 | $29.45 | $29.68 | $29.68 | 5,283 |
| 2023-02-01 | $29.50 | $29.79 | $29.43 | $29.63 | $29.63 | 8,450 |
| 2023-01-31 | $29.26 | $29.70 | $29.26 | $29.70 | $29.70 | 4,016 |
| 2023-01-30 | $29.33 | $29.54 | $29.17 | $29.33 | $29.33 | 6,092 |
| 2023-01-27 | $29.42 | $29.69 | $29.42 | $29.55 | $29.55 | 4,110 |
| 2023-01-26 | $29.48 | $29.48 | $29.19 | $29.43 | $29.43 | 6,132 |
| 2023-01-25 | $28.59 | $29.31 | $28.59 | $29.26 | $29.26 | 5,530 |
| 2023-01-24 | $28.73 | $28.90 | $28.49 | $28.79 | $28.79 | 19,717 |
| 2023-01-23 | $28.41 | $28.80 | $28.41 | $28.78 | $28.78 | 6,081 |
| 2023-01-20 | $27.92 | $28.36 | $27.92 | $28.34 | $28.34 | 24,841 |
| 2023-01-19 | $27.75 | $27.95 | $27.66 | $27.90 | $27.90 | 8,072 |
| 2023-01-18 | $28.46 | $28.46 | $28.02 | $28.06 | $28.06 | 17,625 |
| 2023-01-17 | $28.78 | $28.78 | $28.60 | $28.64 | $28.64 | 1,287 |
| 2023-01-13 | $28.25 | $28.84 | $28.20 | $28.84 | $28.84 | 8,038 |
| 2023-01-12 | $28.61 | $28.71 | $28.42 | $28.59 | $28.59 | 7,438 |
| 2023-01-11 | $28.31 | $28.48 | $28.30 | $28.47 | $28.47 | 6,699 |
| 2023-01-10 | $28.02 | $28.32 | $28.02 | $28.22 | $28.22 | 5,176 |
| 2023-01-09 | $28.30 | $28.45 | $28.10 | $28.16 | $28.16 | 3,971 |
| 2023-01-06 | $27.88 | $28.22 | $27.88 | $28.22 | $28.22 | 3,090 |
| 2023-01-05 | $27.58 | $27.72 | $27.58 | $27.68 | $27.68 | 5,889 |
| 2023-01-04 | $27.56 | $27.97 | $27.56 | $27.88 | $27.88 | 16,210 |
| 2023-01-03 | $27.22 | $27.54 | $27.13 | $27.29 | $27.29 | 29,679 |
| 2022-12-30 | $27.06 | $27.12 | $26.87 | $27.07 | $27.07 | 59,551 |
| 2022-12-29 | $26.81 | $27.13 | $26.81 | $27.13 | $27.13 | 5,509 |
| 2022-12-28 | $26.79 | $27.09 | $26.67 | $26.67 | $26.67 | 13,512 |
| 2022-12-27 | $27.59 | $27.86 | $27.59 | $27.77 | $26.86 | 20,879 |
| 2022-12-23 | $27.53 | $27.66 | $27.43 | $27.66 | $27.66 | 4,203 |
| 2022-12-22 | $27.40 | $27.48 | $27.10 | $27.45 | $27.45 | 10,923 |
| 2022-12-21 | $27.55 | $27.68 | $27.47 | $27.59 | $27.59 | 27,171 |
| 2022-12-20 | $27.06 | $27.39 | $27.06 | $27.20 | $27.20 | 20,955 |
| 2022-12-19 | $27.30 | $27.37 | $27.10 | $27.16 | $27.16 | 3,079 |
| 2022-12-16 | $27.29 | $27.29 | $27.05 | $27.20 | $27.20 | 5,086 |
| 2022-12-15 | $27.49 | $27.49 | $27.27 | $27.38 | $27.38 | 11,157 |
| 2022-12-14 | $28.13 | $28.29 | $27.80 | $27.92 | $27.92 | 27,034 |
| 2022-12-13 | $28.71 | $28.74 | $28.16 | $28.16 | $28.16 | 10,702 |
| 2022-12-12 | $27.77 | $28.06 | $27.75 | $28.06 | $28.06 | 7,063 |
| 2022-12-09 | $27.93 | $28.01 | $27.76 | $27.76 | $27.76 | 7,161 |
| 2022-12-08 | $27.81 | $27.95 | $27.70 | $27.81 | $27.81 | 8,489 |
| 2022-12-07 | $27.73 | $27.92 | $27.73 | $27.78 | $27.78 | 4,795 |
| 2022-12-06 | $28.14 | $28.14 | $27.58 | $27.80 | $27.80 | 8,894 |
| 2022-12-05 | $28.67 | $28.75 | $27.97 | $28.00 | $28.00 | 8,236 |
| 2022-12-02 | $28.77 | $28.88 | $28.63 | $28.79 | $28.79 | 7,821 |
| 2022-12-01 | $29.24 | $29.24 | $28.60 | $28.95 | $28.95 | 17,136 |
| 2022-11-30 | $28.65 | $29.16 | $28.26 | $29.15 | $29.15 | 12,289 |
| 2022-11-29 | $28.44 | $28.64 | $28.39 | $28.64 | $28.64 | 5,522 |
| 2022-11-28 | $28.45 | $28.56 | $28.22 | $28.27 | $28.27 | 8,026 |
| 2022-11-25 | $28.71 | $28.77 | $28.71 | $28.77 | $28.77 | 889 |
| 2022-11-23 | $28.45 | $28.67 | $28.45 | $28.67 | $28.67 | 6,607 |
| 2022-11-22 | $28.51 | $28.52 | $28.43 | $28.52 | $28.52 | 3,068 |
| 2022-11-21 | $28.06 | $28.20 | $27.97 | $28.20 | $28.20 | 15,035 |
| 2022-11-18 | $28.29 | $28.29 | $27.95 | $28.12 | $28.12 | 15,408 |
| 2022-11-17 | $27.80 | $28.00 | $27.71 | $27.95 | $27.95 | 11,363 |
| 2022-11-16 | $28.25 | $28.25 | $28.05 | $28.12 | $28.12 | 4,306 |
| 2022-11-15 | $28.71 | $28.71 | $28.06 | $28.30 | $28.30 | 3,504 |
| 2022-11-14 | $28.62 | $28.73 | $28.33 | $28.39 | $28.39 | 12,497 |
| 2022-11-11 | $28.63 | $28.79 | $28.55 | $28.70 | $28.70 | 7,590 |
| 2022-11-10 | $28.06 | $28.43 | $28.06 | $28.42 | $28.42 | 70,383 |
| 2022-11-09 | $27.50 | $27.53 | $27.14 | $27.17 | $27.17 | 16,309 |
| 2022-11-08 | $27.65 | $27.76 | $27.63 | $27.66 | $27.66 | 8,459 |
| 2022-11-07 | $27.30 | $27.51 | $27.30 | $27.49 | $27.49 | 24,994 |
| 2022-11-04 | $27.09 | $27.25 | $27.04 | $27.21 | $27.21 | 2,283 |
| 2022-11-03 | $26.72 | $26.80 | $26.55 | $26.66 | $26.66 | 2,731 |
| 2022-11-02 | $27.35 | $27.73 | $27.05 | $27.05 | $27.05 | 5,416 |
| 2022-11-01 | $27.55 | $27.67 | $27.36 | $27.51 | $27.51 | 36,467 |
| 2022-10-31 | $27.25 | $27.44 | $27.25 | $27.32 | $27.32 | 5,605 |
| 2022-10-28 | $26.89 | $27.44 | $26.89 | $27.41 | $27.41 | 13,522 |
| 2022-10-27 | $26.86 | $26.96 | $26.75 | $26.75 | $26.75 | 4,818 |
| 2022-10-26 | $26.65 | $26.82 | $26.54 | $26.60 | $26.60 | 10,076 |
| 2022-10-25 | $25.92 | $26.50 | $25.92 | $26.38 | $26.38 | 20,567 |
| 2022-10-24 | $25.95 | $26.14 | $25.83 | $26.02 | $26.02 | 11,476 |
| 2022-10-21 | $25.15 | $25.82 | $25.10 | $25.76 | $25.76 | 28,795 |
| 2022-10-20 | $25.41 | $25.77 | $25.09 | $25.20 | $25.20 | 49,878 |
| 2022-10-19 | $25.83 | $25.93 | $25.47 | $25.55 | $25.55 | 4,774 |
| 2022-10-18 | $26.33 | $26.33 | $25.92 | $26.07 | $26.07 | 4,334 |
| 2022-10-17 | $25.69 | $25.79 | $25.67 | $25.79 | $25.79 | 3,663 |
| 2022-10-14 | $25.50 | $25.50 | $25.20 | $25.20 | $25.20 | 1,396 |
| 2022-10-13 | $24.54 | $25.48 | $24.47 | $25.48 | $25.48 | 11,540 |
| 2022-10-12 | $24.46 | $24.75 | $24.46 | $24.53 | $24.53 | 15,817 |
| 2022-10-11 | $24.62 | $24.91 | $24.46 | $24.52 | $24.52 | 5,887 |
| 2022-10-10 | $25.12 | $25.12 | $24.67 | $24.83 | $24.83 | 15,843 |
| 2022-10-07 | $24.99 | $25.10 | $24.87 | $24.95 | $24.95 | 6,918 |
| 2022-10-06 | $25.76 | $25.76 | $25.40 | $25.46 | $25.46 | 13,808 |
| 2022-10-05 | $25.74 | $25.91 | $25.58 | $25.80 | $25.80 | 8,003 |
| 2022-10-04 | $25.88 | $26.06 | $25.84 | $26.03 | $26.03 | 23,229 |
| 2022-10-03 | $24.62 | $25.23 | $24.62 | $25.10 | $25.10 | 6,167 |
| 2022-09-30 | $25.00 | $25.00 | $24.47 | $24.47 | $24.47 | 5,088 |
| 2022-09-29 | $24.63 | $24.77 | $24.42 | $24.71 | $24.71 | 22,512 |
| 2022-09-28 | $24.50 | $25.07 | $24.41 | $25.03 | $25.03 | 20,710 |
| 2022-09-27 | $24.86 | $24.86 | $24.35 | $24.54 | $24.54 | 32,256 |
| 2022-09-26 | $24.86 | $24.86 | $24.48 | $24.62 | $24.62 | 7,503 |
| 2022-09-23 | $25.05 | $25.05 | $24.71 | $25.03 | $25.03 | 20,884 |
| 2022-09-22 | $26.03 | $26.03 | $25.51 | $25.57 | $25.57 | 10,908 |
| 2022-09-21 | $26.68 | $26.68 | $26.10 | $26.10 | $26.10 | 4,122 |
| 2022-09-20 | $26.77 | $26.77 | $26.42 | $26.59 | $26.59 | 3,293 |
| 2022-09-19 | $26.32 | $26.98 | $26.32 | $26.98 | $26.98 | 6,486 |
| 2022-09-16 | $26.63 | $26.69 | $26.46 | $26.69 | $26.69 | 12,922 |
| 2022-09-15 | $26.80 | $27.16 | $26.80 | $26.97 | $26.97 | 13,068 |
| 2022-09-14 | $26.73 | $26.78 | $26.49 | $26.69 | $26.69 | 13,441 |
| 2022-09-13 | $27.06 | $27.06 | $26.68 | $26.78 | $26.78 | 6,398 |
| 2022-09-12 | $27.71 | $27.72 | $27.69 | $27.72 | $27.72 | 2,656 |
| 2022-09-09 | $27.37 | $27.45 | $27.35 | $27.41 | $27.41 | 2,723 |
| 2022-09-08 | $26.59 | $27.05 | $26.57 | $27.05 | $27.05 | 15,794 |
| 2022-09-07 | $26.33 | $26.65 | $26.33 | $26.60 | $26.60 | 6,710 |
| 2022-09-06 | $26.10 | $26.25 | $26.06 | $26.13 | $26.13 | 11,508 |
| 2022-09-02 | $26.72 | $26.96 | $26.31 | $26.31 | $26.31 | 9,628 |
| 2022-09-01 | $26.44 | $26.48 | $26.27 | $26.48 | $26.48 | 10,788 |
| 2022-08-31 | $26.80 | $26.82 | $26.50 | $26.57 | $26.57 | 7,544 |
| 2022-08-30 | $26.73 | $26.76 | $26.59 | $26.69 | $26.69 | 7,841 |
| 2022-08-29 | $26.89 | $27.00 | $26.84 | $26.86 | $26.86 | 8,068 |
| 2022-08-26 | $27.92 | $27.92 | $27.03 | $27.06 | $27.06 | 5,549 |
| 2022-08-25 | $27.53 | $27.78 | $27.53 | $27.78 | $27.78 | 5,855 |
| 2022-08-24 | $27.30 | $27.51 | $27.30 | $27.41 | $27.41 | 6,150 |
| 2022-08-23 | $27.32 | $27.51 | $27.32 | $27.36 | $27.36 | 5,405 |
| 2022-08-22 | $27.61 | $27.61 | $27.32 | $27.32 | $27.32 | 26,336 |
| 2022-08-19 | $28.19 | $28.19 | $27.91 | $27.92 | $27.92 | 14,652 |
| 2022-08-18 | $28.32 | $28.39 | $28.24 | $28.39 | $28.39 | 18,896 |
| 2022-08-17 | $28.34 | $28.56 | $28.28 | $28.48 | $28.48 | 72,389 |
| 2022-08-16 | $28.42 | $28.76 | $28.42 | $28.66 | $28.66 | 14,787 |
| 2022-08-15 | $28.24 | $28.39 | $28.16 | $28.36 | $28.36 | 3,844 |
| 2022-08-12 | $28.29 | $28.50 | $28.19 | $28.50 | $28.50 | 16,148 |
| 2022-08-11 | $28.11 | $28.30 | $28.10 | $28.18 | $28.18 | 17,649 |
| 2022-08-10 | $27.53 | $27.88 | $27.53 | $27.80 | $27.80 | 57,561 |
| 2022-08-09 | $27.19 | $27.19 | $27.02 | $27.09 | $27.09 | 20,564 |
| 2022-08-08 | $27.28 | $27.28 | $27.04 | $27.04 | $27.04 | 2,124 |
| 2022-08-05 | $27.18 | $27.18 | $27.05 | $27.09 | $27.09 | 1,081 |
| 2022-08-04 | $27.17 | $27.17 | $26.95 | $26.96 | $26.96 | 2,530 |
| 2022-08-03 | $26.98 | $27.18 | $26.89 | $27.18 | $27.18 | 5,323 |
| 2022-08-02 | $26.91 | $27.10 | $26.79 | $26.79 | $26.79 | 2,883 |
| 2022-08-01 | $26.96 | $27.18 | $26.96 | $27.16 | $27.16 | 5,484 |
| 2022-07-29 | $27.25 | $27.32 | $27.21 | $27.32 | $27.32 | 2,780 |
| 2022-07-28 | $27.00 | $27.00 | $26.56 | $26.95 | $26.95 | 8,883 |
| 2022-07-27 | $26.76 | $27.03 | $26.67 | $27.03 | $27.03 | 13,687 |
| 2022-07-26 | $26.90 | $26.99 | $26.60 | $26.64 | $26.64 | 2,269 |
| 2022-07-25 | $27.02 | $27.11 | $26.89 | $26.97 | $26.97 | 12,474 |
| 2022-07-22 | $26.92 | $26.94 | $26.57 | $26.66 | $26.66 | 7,275 |
| 2022-07-21 | $26.67 | $26.91 | $26.51 | $26.91 | $26.91 | 11,915 |
| 2022-07-20 | $26.64 | $26.75 | $26.56 | $26.70 | $26.70 | 2,806 |
| 2022-07-19 | $26.29 | $26.70 | $26.29 | $26.70 | $26.70 | 6,674 |
| 2022-07-18 | $26.31 | $26.31 | $25.88 | $25.92 | $25.92 | 8,112 |
| 2022-07-15 | $25.44 | $26.01 | $25.44 | $25.90 | $25.90 | 9,443 |
| 2022-07-14 | $25.24 | $25.26 | $24.98 | $25.18 | $25.18 | 14,573 |
| 2022-07-13 | $25.70 | $25.83 | $25.59 | $25.78 | $25.78 | 5,619 |
| 2022-07-12 | $25.89 | $26.42 | $25.89 | $26.05 | $26.05 | 3,880 |
| 2022-07-11 | $26.01 | $26.12 | $26.00 | $26.00 | $26.00 | 2,641 |
| 2022-07-08 | $26.38 | $26.42 | $26.21 | $26.31 | $26.31 | 16,221 |
| 2022-07-07 | $26.20 | $26.41 | $26.20 | $26.35 | $26.35 | 31,610 |
| 2022-07-06 | $25.99 | $26.04 | $25.72 | $25.90 | $25.90 | 5,953 |
| 2022-07-05 | $25.78 | $25.96 | $25.60 | $25.96 | $25.96 | 8,873 |
| 2022-07-01 | $25.84 | $26.30 | $25.69 | $26.25 | $26.25 | 21,166 |
| 2022-06-30 | $25.70 | $26.07 | $25.43 | $25.94 | $25.94 | 15,008 |
| 2022-06-29 | $26.21 | $26.26 | $26.05 | $26.09 | $26.09 | 3,769 |
| 2022-06-28 | $26.77 | $27.04 | $26.32 | $26.36 | $26.36 | 5,651 |
| 2022-06-27 | $26.63 | $26.69 | $26.48 | $26.55 | $26.55 | 7,013 |
| 2022-06-24 | $25.77 | $26.60 | $25.77 | $26.57 | $26.57 | 12,208 |
| 2022-06-23 | $25.78 | $25.78 | $25.27 | $25.60 | $25.60 | 14,693 |
| 2022-06-22 | $25.60 | $25.98 | $25.60 | $25.87 | $25.87 | 4,746 |
| 2022-06-21 | $26.15 | $26.23 | $25.92 | $26.03 | $26.03 | 18,286 |
| 2022-06-17 | $25.48 | $25.79 | $25.35 | $25.63 | $25.63 | 17,373 |
| 2022-06-16 | $25.67 | $25.67 | $25.23 | $25.35 | $25.35 | 26,453 |
| 2022-06-15 | $26.18 | $26.38 | $25.83 | $26.16 | $26.16 | 87,235 |
| 2022-06-14 | $26.11 | $26.24 | $25.71 | $25.85 | $25.85 | 13,307 |
| 2022-06-13 | $26.20 | $26.34 | $25.82 | $25.98 | $25.98 | 40,357 |
| 2022-06-10 | $27.32 | $27.32 | $26.83 | $26.91 | $26.91 | 14,109 |
| 2022-06-09 | $28.45 | $28.49 | $27.78 | $27.78 | $27.78 | 5,953 |
| 2022-06-08 | $28.75 | $28.82 | $28.47 | $28.56 | $28.56 | 59,715 |
| 2022-06-07 | $28.84 | $29.03 | $28.83 | $29.02 | $29.02 | 3,953 |
| 2022-06-06 | $29.06 | $29.12 | $28.85 | $28.88 | $28.88 | 7,159 |
| 2022-06-03 | $28.83 | $28.91 | $28.69 | $28.74 | $28.74 | 9,033 |
| 2022-06-02 | $28.80 | $29.06 | $28.67 | $29.06 | $29.06 | 6,090 |
| 2022-06-01 | $29.19 | $29.19 | $28.43 | $28.70 | $28.70 | 17,474 |
| 2022-05-31 | $28.97 | $29.27 | $28.88 | $29.05 | $29.05 | 10,668 |
| 2022-05-27 | $28.90 | $29.12 | $28.86 | $29.12 | $29.12 | 24,675 |
| 2022-05-26 | $28.39 | $28.85 | $28.39 | $28.72 | $28.72 | 30,605 |
| 2022-05-25 | $27.75 | $28.23 | $27.75 | $28.09 | $28.09 | 16,187 |
| 2022-05-24 | $27.84 | $27.85 | $27.36 | $27.83 | $27.83 | 7,662 |
| 2022-05-23 | $27.62 | $28.12 | $27.55 | $27.93 | $27.93 | 22,758 |
| 2022-05-20 | $27.45 | $27.45 | $26.64 | $27.14 | $27.14 | 13,084 |
| 2022-05-19 | $27.10 | $27.32 | $26.97 | $27.20 | $27.20 | 5,848 |
| 2022-05-18 | $27.79 | $27.79 | $27.27 | $27.30 | $27.30 | 13,417 |
| 2022-05-17 | $27.86 | $28.04 | $27.79 | $28.04 | $28.04 | 9,819 |
| 2022-05-16 | $27.32 | $27.44 | $27.12 | $27.22 | $27.22 | 18,493 |
| 2022-05-13 | $27.26 | $27.59 | $27.18 | $27.37 | $27.37 | 16,864 |
| 2022-05-12 | $26.96 | $27.13 | $26.56 | $26.94 | $26.94 | 14,023 |
| 2022-05-11 | $27.49 | $27.96 | $27.24 | $27.24 | $27.24 | 43,287 |
| 2022-05-10 | $27.90 | $27.94 | $27.16 | $27.42 | $27.42 | 30,516 |
| 2022-05-09 | $27.94 | $27.97 | $27.56 | $27.64 | $27.64 | 33,658 |
| 2022-05-06 | $28.30 | $28.37 | $28.03 | $28.28 | $28.28 | 29,683 |
| 2022-05-05 | $29.00 | $29.00 | $28.28 | $28.48 | $28.48 | 13,216 |
| 2022-05-04 | $28.61 | $29.29 | $28.53 | $29.29 | $29.29 | 5,768 |
| 2022-05-03 | $28.28 | $28.71 | $28.27 | $28.48 | $28.48 | 30,031 |
| 2022-05-02 | $28.18 | $28.18 | $27.70 | $28.14 | $28.14 | 12,904 |
| 2022-04-29 | $28.81 | $28.90 | $28.09 | $28.10 | $28.10 | 19,202 |
| 2022-04-28 | $28.74 | $28.92 | $28.44 | $28.85 | $28.85 | 34,808 |
| 2022-04-27 | $28.54 | $28.76 | $28.38 | $28.52 | $28.52 | 24,923 |
| 2022-04-26 | $29.09 | $29.23 | $28.65 | $28.72 | $28.72 | 72,164 |
| 2022-04-25 | $29.05 | $29.42 | $28.72 | $29.34 | $29.34 | 33,033 |
| 2022-04-22 | $29.99 | $29.99 | $29.34 | $29.34 | $29.34 | 12,374 |
| 2022-04-21 | $30.68 | $30.68 | $30.06 | $30.06 | $30.06 | 6,736 |
| 2022-04-20 | $30.48 | $30.63 | $30.40 | $30.48 | $30.48 | 8,969 |
| 2022-04-19 | $30.02 | $30.20 | $29.99 | $30.16 | $30.16 | 11,565 |
| 2022-04-18 | $29.65 | $30.06 | $29.63 | $29.95 | $29.95 | 11,514 |
| 2022-04-14 | $29.99 | $30.20 | $29.91 | $29.91 | $29.91 | 8,715 |
| 2022-04-13 | $30.02 | $30.12 | $29.89 | $30.10 | $30.10 | 15,464 |
| 2022-04-12 | $30.40 | $30.52 | $29.97 | $30.05 | $30.05 | 12,326 |
| 2022-04-11 | $30.52 | $30.65 | $30.35 | $30.36 | $30.36 | 8,555 |
| 2022-04-08 | $30.32 | $30.62 | $30.28 | $30.45 | $30.45 | 24,693 |
| 2022-04-07 | $30.23 | $30.49 | $29.87 | $30.25 | $30.25 | 61,518 |
| 2022-04-06 | $30.39 | $30.42 | $30.25 | $30.25 | $30.25 | 12,058 |
| 2022-04-05 | $30.71 | $31.00 | $30.47 | $30.57 | $30.57 | 47,987 |
| 2022-04-04 | $30.94 | $30.97 | $30.65 | $30.84 | $30.84 | 13,470 |
| 2022-04-01 | $31.24 | $31.24 | $30.74 | $30.89 | $30.89 | 35,569 |
| 2022-03-31 | $31.54 | $31.54 | $30.85 | $30.89 | $30.89 | 14,915 |
| 2022-03-30 | $31.89 | $31.89 | $31.52 | $31.62 | $31.62 | 8,874 |
| 2022-03-29 | $32.26 | $32.26 | $31.78 | $31.94 | $31.94 | 13,709 |
| 2022-03-28 | $31.72 | $31.72 | $31.39 | $31.68 | $31.68 | 18,835 |
| 2022-03-25 | $31.63 | $31.86 | $31.63 | $31.86 | $31.86 | 15,791 |
| 2022-03-24 | $31.52 | $31.53 | $31.29 | $31.53 | $31.53 | 16,167 |
| 2022-03-23 | $31.62 | $31.62 | $31.24 | $31.24 | $31.24 | 22,043 |
| 2022-03-22 | $31.65 | $31.98 | $31.65 | $31.86 | $31.86 | 14,236 |
| 2022-03-21 | $31.54 | $31.59 | $31.14 | $31.32 | $31.32 | 15,645 |
| 2022-03-18 | $30.93 | $31.23 | $30.73 | $31.18 | $31.18 | 60,242 |
| 2022-03-17 | $30.57 | $31.06 | $30.55 | $31.06 | $31.06 | 67,178 |
| 2022-03-16 | $30.49 | $30.90 | $30.38 | $30.84 | $30.84 | 122,287 |
| 2022-03-15 | $29.85 | $30.00 | $29.75 | $29.92 | $29.92 | 7,004 |
| 2022-03-14 | $29.64 | $30.06 | $29.55 | $29.73 | $29.73 | 10,614 |
| 2022-03-11 | $29.68 | $29.68 | $29.25 | $29.26 | $29.26 | 5,817 |
| 2022-03-10 | $29.29 | $29.51 | $29.07 | $29.35 | $29.35 | 14,852 |
| 2022-03-09 | $29.60 | $29.78 | $29.54 | $29.66 | $29.66 | 4,628 |
| 2022-03-08 | $28.76 | $29.24 | $28.37 | $28.58 | $28.58 | 31,925 |
| 2022-03-07 | $29.33 | $29.33 | $28.41 | $28.41 | $28.41 | 46,376 |
| 2022-03-04 | $29.89 | $29.90 | $29.43 | $29.68 | $29.68 | 25,045 |
| 2022-03-03 | $30.81 | $30.81 | $30.31 | $30.47 | $30.47 | 11,654 |
| 2022-03-02 | $30.11 | $30.76 | $30.11 | $30.64 | $30.64 | 7,622 |
| 2022-03-01 | $30.97 | $30.97 | $29.76 | $29.96 | $29.96 | 20,419 |
| 2022-02-28 | $30.83 | $31.27 | $30.83 | $31.24 | $31.24 | 15,005 |
| 2022-02-25 | $31.15 | $31.71 | $31.06 | $31.67 | $31.67 | 27,594 |
| 2022-02-24 | $29.86 | $30.65 | $29.76 | $30.65 | $30.65 | 50,727 |
| 2022-02-23 | $31.99 | $31.99 | $31.10 | $31.16 | $31.16 | 4,660 |
| 2022-02-22 | $31.82 | $31.99 | $31.55 | $31.76 | $31.76 | 16,904 |
| 2022-02-18 | $32.10 | $32.33 | $31.93 | $32.07 | $32.07 | 38,523 |
| 2022-02-17 | $32.64 | $32.64 | $32.06 | $32.12 | $32.12 | 68,207 |
| 2022-02-16 | $32.73 | $33.01 | $32.69 | $32.93 | $32.93 | 40,055 |
| 2022-02-15 | $32.61 | $32.85 | $32.59 | $32.79 | $32.79 | 20,296 |
| 2022-02-14 | $32.56 | $32.60 | $32.14 | $32.35 | $32.35 | 25,812 |
| 2022-02-11 | $32.95 | $33.30 | $32.44 | $32.61 | $32.61 | 33,800 |
| 2022-02-10 | $33.07 | $33.48 | $32.93 | $33.01 | $33.01 | 43,277 |
| 2022-02-09 | $33.25 | $33.30 | $33.08 | $33.19 | $33.19 | 81,184 |
| 2022-02-08 | $32.77 | $33.08 | $32.76 | $33.03 | $33.03 | 13,470 |
| 2022-02-07 | $32.38 | $32.68 | $32.31 | $32.46 | $32.46 | 20,690 |
| 2022-02-04 | $32.03 | $32.49 | $31.99 | $32.31 | $32.31 | 28,348 |
| 2022-02-03 | $32.10 | $32.35 | $31.95 | $31.95 | $31.95 | 26,583 |
| 2022-02-02 | $32.07 | $32.28 | $31.95 | $32.21 | $32.21 | 16,624 |
| 2022-02-01 | $31.62 | $32.15 | $31.62 | $32.07 | $32.07 | 58,784 |
| 2022-01-31 | $31.18 | $31.58 | $30.95 | $31.51 | $31.51 | 19,092 |
| 2022-01-28 | $30.95 | $31.30 | $30.64 | $31.22 | $31.22 | 17,990 |
| 2022-01-27 | $31.48 | $31.81 | $30.89 | $31.05 | $31.05 | 25,617 |
| 2022-01-26 | $31.49 | $31.68 | $31.03 | $31.34 | $31.34 | 30,967 |
| 2022-01-25 | $30.93 | $31.48 | $30.44 | $31.35 | $31.35 | 60,559 |
| 2022-01-24 | $30.52 | $31.23 | $30.09 | $31.18 | $31.18 | 69,220 |
| 2022-01-21 | $31.47 | $31.49 | $30.88 | $31.00 | $31.00 | 26,380 |
| 2022-01-20 | $31.94 | $32.33 | $31.61 | $31.64 | $31.64 | 21,305 |
| 2022-01-19 | $32.68 | $32.68 | $31.77 | $31.77 | $31.77 | 16,706 |
| 2022-01-18 | $32.96 | $32.96 | $32.43 | $32.51 | $32.51 | 20,752 |
| 2022-01-14 | $32.99 | $33.14 | $32.80 | $33.14 | $33.14 | 20,304 |
| 2022-01-13 | $33.29 | $33.45 | $33.11 | $33.17 | $33.17 | 54,194 |
| 2022-01-12 | $33.08 | $33.20 | $32.96 | $33.11 | $33.11 | 37,593 |
| 2022-01-11 | $32.80 | $32.96 | $32.58 | $32.91 | $32.91 | 31,419 |
| 2022-01-10 | $32.79 | $32.79 | $32.35 | $32.66 | $32.66 | 19,934 |
| 2022-01-07 | $32.13 | $32.65 | $32.10 | $32.62 | $32.62 | 19,544 |
| 2022-01-06 | $31.90 | $32.06 | $31.71 | $32.00 | $32.00 | 41,565 |
| 2022-01-05 | $31.92 | $32.03 | $31.56 | $31.56 | $31.56 | 1,087,679 |
| 2022-01-04 | $31.40 | $31.95 | $31.40 | $31.84 | $31.84 | 13,999 |
| 2022-01-03 | $30.81 | $31.04 | $30.81 | $31.01 | $31.01 | 18,484 |
| 2021-12-31 | $30.72 | $30.72 | $30.56 | $30.56 | $30.56 | 53,993 |
| 2021-12-30 | $30.82 | $30.85 | $30.54 | $30.54 | $30.54 | 9,804 |
| 2021-12-29 | $30.68 | $30.80 | $30.56 | $30.62 | $30.62 | 44,469 |
| 2021-12-28 | $31.30 | $31.50 | $31.29 | $31.30 | $30.55 | 26,751 |
| 2021-12-27 | $31.20 | $31.27 | $31.00 | $31.27 | $30.52 | 9,434 |
| 2021-12-23 | $31.15 | $31.22 | $31.01 | $31.06 | $30.32 | 10,057 |
| 2021-12-22 | $30.70 | $30.87 | $30.64 | $30.87 | $30.13 | 8,871 |
| 2021-12-21 | $30.55 | $30.76 | $30.52 | $30.66 | $29.92 | 11,043 |
| 2021-12-20 | $30.30 | $30.30 | $29.79 | $30.10 | $29.38 | 22,873 |
| 2021-12-17 | $31.17 | $31.17 | $30.71 | $30.71 | $29.98 | 7,370 |
| 2021-12-16 | $31.32 | $31.61 | $31.27 | $31.40 | $30.65 | 16,992 |
| 2021-12-15 | $30.69 | $31.02 | $30.65 | $30.90 | $30.16 | 7,028 |
| 2021-12-14 | $30.73 | $31.17 | $30.73 | $30.96 | $30.22 | 7,313 |
| 2021-12-13 | $31.13 | $31.13 | $30.74 | $30.74 | $30.00 | 3,812 |
| 2021-12-10 | $31.32 | $31.32 | $31.08 | $31.27 | $30.52 | 138,413 |
| 2021-12-09 | $31.04 | $31.31 | $30.99 | $31.17 | $30.42 | 6,127 |
| 2021-12-08 | $31.33 | $31.35 | $31.21 | $31.22 | $30.47 | 18,702 |
| 2021-12-07 | $31.22 | $31.37 | $31.22 | $31.31 | $30.56 | 15,099 |
| 2021-12-06 | $30.61 | $31.16 | $30.61 | $30.89 | $30.15 | 9,731 |
| 2021-12-03 | $30.72 | $30.72 | $30.10 | $30.24 | $29.52 | 6,433 |
| 2021-12-02 | $30.16 | $30.77 | $30.16 | $30.63 | $29.90 | 4,314 |
| 2021-12-01 | $30.57 | $30.73 | $29.80 | $29.81 | $29.10 | 12,943 |
| 2021-11-30 | $30.44 | $30.44 | $29.93 | $29.98 | $29.26 | 10,944 |
| 2021-11-29 | $31.24 | $31.24 | $30.67 | $30.80 | $30.06 | 12,591 |
| 2021-11-26 | $31.01 | $31.01 | $30.59 | $30.83 | $30.09 | 11,968 |
| 2021-11-24 | $32.05 | $32.21 | $32.00 | $32.06 | $31.29 | 8,828 |
| 2021-11-23 | $31.85 | $32.16 | $31.85 | $32.16 | $31.39 | 8,903 |
| 2021-11-22 | $31.64 | $32.02 | $31.64 | $31.78 | $31.02 | 8,178 |
| 2021-11-19 | $31.45 | $31.52 | $31.11 | $31.32 | $30.57 | 7,606 |
| 2021-11-18 | $31.91 | $31.96 | $31.72 | $31.75 | $30.99 | 6,595 |
| 2021-11-17 | $32.15 | $32.15 | $31.90 | $31.97 | $31.21 | 4,673 |
| 2021-11-16 | $32.41 | $32.43 | $32.24 | $32.25 | $31.48 | 10,039 |
| 2021-11-15 | $32.52 | $32.55 | $32.38 | $32.38 | $31.61 | 3,973 |
| 2021-11-12 | $32.43 | $32.45 | $32.23 | $32.42 | $31.65 | 6,642 |
| 2021-11-11 | $32.42 | $32.51 | $32.31 | $32.44 | $31.67 | 2,109 |
| 2021-11-10 | $32.46 | $32.46 | $32.30 | $32.37 | $31.60 | 15,832 |
| 2021-11-09 | $32.30 | $32.35 | $32.15 | $32.29 | $31.52 | 13,277 |
| 2021-11-08 | $32.51 | $32.62 | $32.39 | $32.43 | $31.66 | 9,758 |
| 2021-11-05 | $32.34 | $32.52 | $32.20 | $32.28 | $31.51 | 7,629 |
| 2021-11-04 | $32.55 | $32.55 | $31.96 | $32.12 | $31.35 | 17,671 |
| 2021-11-03 | $32.46 | $32.65 | $32.38 | $32.55 | $31.77 | 7,013 |
| 2021-11-02 | $32.25 | $32.35 | $32.13 | $32.23 | $31.46 | 14,968 |
| 2021-11-01 | $32.32 | $32.32 | $32.20 | $32.29 | $31.52 | 5,082 |
| 2021-10-29 | $32.20 | $32.21 | $32.06 | $32.07 | $31.31 | 7,563 |
| 2021-10-28 | $32.14 | $32.28 | $32.11 | $32.28 | $31.51 | 8,917 |
| 2021-10-27 | $32.54 | $32.54 | $32.11 | $32.11 | $31.34 | 14,241 |
| 2021-10-26 | $32.96 | $32.98 | $32.73 | $32.81 | $32.03 | 5,696 |
| 2021-10-25 | $32.99 | $32.99 | $32.79 | $32.89 | $32.10 | 6,256 |
| 2021-10-22 | $32.78 | $33.00 | $32.69 | $32.89 | $32.10 | 11,707 |
| 2021-10-21 | $32.82 | $32.84 | $32.51 | $32.61 | $31.83 | 10,703 |
| 2021-10-20 | $32.33 | $32.77 | $32.33 | $32.77 | $31.99 | 13,137 |
| 2021-10-19 | $32.11 | $32.33 | $32.11 | $32.33 | $31.56 | 15,226 |
| 2021-10-18 | $31.88 | $32.13 | $31.88 | $32.01 | $31.25 | 5,811 |
| 2021-10-15 | $31.79 | $32.11 | $31.72 | $31.98 | $31.21 | 13,261 |
| 2021-10-14 | $31.44 | $31.58 | $31.22 | $31.56 | $30.81 | 11,503 |
| 2021-10-13 | $31.40 | $31.40 | $30.78 | $31.10 | $30.36 | 8,331 |
| 2021-10-12 | $31.36 | $31.52 | $31.29 | $31.35 | $30.60 | 2,997 |
| 2021-10-11 | $31.86 | $31.88 | $31.36 | $31.36 | $30.61 | 4,669 |
| 2021-10-08 | $31.49 | $31.76 | $31.47 | $31.68 | $30.92 | 4,154 |
| 2021-10-07 | $31.52 | $31.75 | $31.43 | $31.43 | $30.68 | 10,420 |
| 2021-10-06 | $30.93 | $31.24 | $30.82 | $31.23 | $30.48 | 18,359 |
| 2021-10-05 | $31.28 | $31.30 | $31.16 | $31.20 | $30.46 | 21,453 |
| 2021-10-04 | $30.85 | $31.21 | $30.71 | $30.73 | $30.00 | 9,969 |
| 2021-10-01 | $30.52 | $30.95 | $30.40 | $30.88 | $30.14 | 5,957 |
| 2021-09-30 | $30.85 | $30.89 | $30.41 | $30.41 | $29.68 | 6,518 |
| 2021-09-29 | $30.73 | $30.85 | $30.73 | $30.80 | $30.06 | 3,640 |
| 2021-09-28 | $31.26 | $31.26 | $30.74 | $30.74 | $30.01 | 7,242 |
| 2021-09-27 | $31.16 | $31.23 | $31.11 | $31.11 | $30.37 | 4,887 |
| 2021-09-24 | $30.42 | $30.72 | $30.42 | $30.61 | $29.88 | 2,860 |
| 2021-09-23 | $30.54 | $30.56 | $30.48 | $30.48 | $29.75 | 3,516 |
| 2021-09-22 | $29.89 | $29.98 | $29.82 | $29.82 | $29.11 | 6,112 |
| 2021-09-21 | $29.53 | $29.53 | $29.30 | $29.37 | $28.66 | 105,275 |
| 2021-09-20 | $29.22 | $29.32 | $28.95 | $29.32 | $28.62 | 39,964 |
| 2021-09-17 | $29.98 | $29.98 | $29.88 | $29.95 | $29.23 | 2,832 |
| 2021-09-16 | $30.28 | $30.28 | $30.09 | $30.09 | $29.37 | 4,376 |
| 2021-09-15 | $29.88 | $30.18 | $29.88 | $30.18 | $29.46 | 14,757 |
| 2021-09-14 | $30.38 | $30.41 | $29.71 | $29.76 | $29.05 | 5,355 |
| 2021-09-13 | $30.13 | $30.30 | $30.12 | $30.27 | $29.55 | 7,467 |
| 2021-09-10 | $30.27 | $30.42 | $29.90 | $29.90 | $29.19 | 3,973 |
| 2021-09-09 | $30.09 | $30.39 | $30.09 | $30.13 | $29.41 | 13,735 |
| 2021-09-08 | $30.14 | $30.14 | $29.95 | $30.10 | $29.38 | 71,559 |
| 2021-09-07 | $30.40 | $30.48 | $30.22 | $30.22 | $29.50 | 12,375 |
| 2021-09-03 | $30.50 | $30.50 | $30.28 | $30.36 | $29.63 | 4,218 |
| 2021-09-02 | $30.66 | $30.71 | $30.49 | $30.51 | $29.78 | 9,660 |
| 2021-09-01 | $30.84 | $30.84 | $30.54 | $30.57 | $29.84 | 10,458 |
| 2021-08-31 | $30.82 | $31.01 | $30.70 | $30.78 | $30.05 | 23,339 |
| 2021-08-30 | $31.47 | $31.47 | $30.94 | $30.94 | $30.20 | 4,028 |
| 2021-08-27 | $31.31 | $31.55 | $31.29 | $31.55 | $30.80 | 13,636 |
| 2021-08-26 | $31.38 | $31.38 | $31.12 | $31.12 | $30.38 | 3,807 |
| 2021-08-25 | $30.92 | $31.46 | $30.92 | $31.35 | $30.60 | 14,785 |
| 2021-08-24 | $30.90 | $30.99 | $30.78 | $30.92 | $30.18 | 6,710 |
| 2021-08-23 | $30.73 | $30.83 | $30.73 | $30.73 | $30.00 | 6,542 |
| 2021-08-20 | $30.41 | $30.60 | $30.31 | $30.57 | $29.84 | 5,558 |
| 2021-08-19 | $30.37 | $30.66 | $30.29 | $30.38 | $29.65 | 10,341 |
| 2021-08-18 | $30.91 | $31.16 | $30.82 | $30.82 | $30.09 | 7,001 |
| 2021-08-17 | $31.14 | $31.19 | $30.87 | $31.00 | $30.26 | 4,927 |
| 2021-08-16 | $31.28 | $31.33 | $31.07 | $31.33 | $30.58 | 8,940 |
| 2021-08-13 | $31.62 | $31.62 | $31.42 | $31.50 | $30.75 | 6,832 |
| 2021-08-12 | $31.56 | $31.56 | $31.37 | $31.56 | $30.81 | 4,526 |
| 2021-08-11 | $31.22 | $31.47 | $31.22 | $31.47 | $30.72 | 6,885 |
| 2021-08-10 | $30.84 | $31.17 | $30.80 | $31.10 | $30.36 | 11,031 |
| 2021-08-09 | $30.86 | $30.95 | $30.70 | $30.81 | $30.07 | 13,171 |
| 2021-08-06 | $30.48 | $30.84 | $30.48 | $30.76 | $30.03 | 12,029 |
| 2021-08-05 | $29.91 | $30.18 | $29.91 | $30.18 | $29.46 | 15,892 |
| 2021-08-04 | $29.78 | $30.09 | $29.78 | $29.84 | $29.13 | 17,711 |
| 2021-08-03 | $29.86 | $30.00 | $29.40 | $29.94 | $29.23 | 19,624 |
| 2021-08-02 | $30.19 | $30.19 | $29.77 | $29.77 | $29.06 | 19,498 |
| 2021-07-30 | $29.95 | $30.12 | $29.74 | $29.83 | $29.12 | 7,894 |
| 2021-07-29 | $29.95 | $30.17 | $29.95 | $30.06 | $29.34 | 32,007 |
| 2021-07-28 | $29.79 | $29.84 | $29.50 | $29.68 | $28.97 | 9,190 |
| 2021-07-27 | $29.49 | $29.86 | $29.40 | $29.74 | $29.03 | 22,427 |
| 2021-07-26 | $29.48 | $29.80 | $29.48 | $29.74 | $29.03 | 64,376 |
| 2021-07-23 | $29.73 | $29.89 | $29.49 | $29.56 | $28.85 | 5,614 |
| 2021-07-22 | $29.90 | $29.90 | $29.52 | $29.61 | $28.90 | 9,190 |
| 2021-07-21 | $29.56 | $30.03 | $29.56 | $29.90 | $29.18 | 54,423 |
| 2021-07-20 | $28.70 | $29.44 | $28.70 | $29.31 | $28.61 | 3,994 |
| 2021-07-19 | $28.95 | $28.95 | $28.52 | $28.67 | $27.99 | 46,445 |
| 2021-07-16 | $30.18 | $30.18 | $29.56 | $29.57 | $28.86 | 15,483 |
| 2021-07-15 | $29.61 | $30.11 | $29.61 | $29.97 | $29.25 | 9,604 |
| 2021-07-14 | $29.85 | $29.86 | $29.63 | $29.86 | $29.14 | 3,217 |
| 2021-07-13 | $30.23 | $30.23 | $29.92 | $29.97 | $29.25 | 11,150 |
| 2021-07-12 | $30.21 | $30.33 | $30.21 | $30.31 | $29.59 | 14,826 |
| 2021-07-09 | $29.59 | $30.12 | $29.59 | $30.07 | $29.35 | 9,912 |
| 2021-07-08 | $29.28 | $29.49 | $29.12 | $29.20 | $28.51 | 18,567 |
| 2021-07-07 | $29.66 | $29.90 | $29.64 | $29.77 | $29.06 | 33,790 |
| 2021-07-06 | $30.24 | $30.24 | $29.68 | $29.83 | $29.12 | 16,275 |
| 2021-07-02 | $30.26 | $30.28 | $30.15 | $30.20 | $29.48 | 8,765 |
| 2021-07-01 | $30.09 | $30.28 | $30.09 | $30.22 | $29.50 | 42,528 |
| 2021-06-30 | $29.97 | $30.00 | $29.92 | $30.00 | $29.28 | 9,283 |
| 2021-06-29 | $30.23 | $30.28 | $29.90 | $29.95 | $29.23 | 22,080 |
| 2021-06-28 | $30.42 | $30.42 | $29.94 | $30.08 | $29.37 | 11,150 |
| 2021-06-25 | $30.36 | $30.56 | $30.26 | $30.51 | $29.78 | 17,581 |
| 2021-06-24 | $29.86 | $30.22 | $29.83 | $30.14 | $29.42 | 27,060 |
| 2021-06-23 | $29.77 | $29.94 | $29.77 | $29.82 | $29.11 | 11,499 |
| 2021-06-22 | $29.71 | $29.79 | $29.50 | $29.71 | $29.00 | 6,461 |
| 2021-06-21 | $29.40 | $29.72 | $29.40 | $29.72 | $29.01 | 1,747 |
| 2021-06-18 | $29.26 | $29.26 | $28.98 | $29.00 | $28.31 | 25,411 |
| 2021-06-17 | $30.71 | $30.71 | $29.70 | $29.70 | $28.99 | 9,570 |
| 2021-06-16 | $30.62 | $30.78 | $30.36 | $30.67 | $29.94 | 16,945 |
| 2021-06-15 | $30.52 | $30.84 | $30.49 | $30.74 | $30.01 | 11,830 |
| 2021-06-14 | $30.71 | $30.75 | $30.39 | $30.44 | $29.71 | 15,506 |
| 2021-06-11 | $30.76 | $30.76 | $30.63 | $30.69 | $29.96 | 8,721 |
| 2021-06-10 | $30.93 | $30.93 | $30.53 | $30.58 | $29.85 | 14,427 |
| 2021-06-09 | $31.11 | $31.11 | $30.85 | $30.91 | $30.17 | 13,014 |
| 2021-06-08 | $31.13 | $31.27 | $30.88 | $31.23 | $30.48 | 15,259 |
| 2021-06-07 | $31.43 | $31.43 | $31.20 | $31.25 | $30.50 | 11,739 |
| 2021-06-04 | $31.45 | $31.49 | $31.26 | $31.44 | $30.69 | 24,710 |
| 2021-06-03 | $31.22 | $31.52 | $31.17 | $31.38 | $30.63 | 18,838 |
| 2021-06-02 | $31.29 | $31.48 | $31.25 | $31.37 | $30.62 | 12,825 |
| 2021-06-01 | $31.32 | $31.49 | $31.29 | $31.31 | $30.56 | 15,567 |
| 2021-05-28 | $31.08 | $31.11 | $30.92 | $31.08 | $30.34 | 14,488 |
| 2021-05-27 | $31.02 | $31.07 | $30.84 | $31.06 | $30.32 | 30,161 |
| 2021-05-26 | $30.56 | $30.75 | $30.50 | $30.64 | $29.91 | 10,689 |
| 2021-05-25 | $31.07 | $31.07 | $30.60 | $30.60 | $29.87 | 14,477 |
| 2021-05-24 | $30.95 | $31.01 | $30.87 | $30.97 | $30.23 | 18,909 |
| 2021-05-21 | $31.03 | $31.03 | $30.67 | $30.83 | $30.10 | 11,299 |
| 2021-05-20 | $30.57 | $30.69 | $30.40 | $30.59 | $29.86 | 13,254 |
| 2021-05-19 | $30.33 | $30.52 | $30.20 | $30.51 | $29.78 | 11,123 |
| 2021-05-18 | $31.05 | $31.16 | $30.75 | $30.75 | $30.01 | 19,701 |
| 2021-05-17 | $31.06 | $31.11 | $30.80 | $31.09 | $30.35 | 7,384 |
| 2021-05-14 | $30.84 | $31.12 | $30.73 | $31.06 | $30.31 | 21,588 |
| 2021-05-13 | $29.91 | $30.71 | $29.91 | $30.64 | $29.91 | 17,094 |
| 2021-05-12 | $30.54 | $30.61 | $29.96 | $30.00 | $29.28 | 12,081 |
| 2021-05-11 | $30.51 | $30.87 | $30.34 | $30.35 | $29.62 | 13,611 |
| 2021-05-10 | $31.24 | $31.34 | $30.94 | $30.94 | $30.20 | 9,920 |
| 2021-05-07 | $30.55 | $31.05 | $30.55 | $31.05 | $30.31 | 10,589 |
| 2021-05-06 | $30.58 | $30.79 | $30.41 | $30.79 | $30.05 | 12,799 |
| 2021-05-05 | $30.31 | $30.60 | $30.31 | $30.52 | $29.79 | 9,000 |
| 2021-05-04 | $30.05 | $30.32 | $29.85 | $30.32 | $29.60 | 10,379 |
| 2021-05-03 | $30.19 | $30.33 | $30.15 | $30.15 | $29.43 | 36,339 |
| 2021-04-30 | $30.10 | $30.26 | $30.00 | $30.02 | $29.30 | 6,549 |
| 2021-04-29 | $30.02 | $30.24 | $30.01 | $30.20 | $29.48 | 133,780 |
| 2021-04-28 | $29.64 | $29.82 | $29.64 | $29.76 | $29.05 | 13,933 |
| 2021-04-27 | $29.35 | $29.56 | $29.33 | $29.55 | $28.85 | 24,031 |
| 2021-04-26 | $29.46 | $29.47 | $29.32 | $29.33 | $28.63 | 10,838 |
| 2021-04-23 | $28.72 | $29.19 | $28.72 | $29.08 | $28.39 | 8,143 |
| 2021-04-22 | $28.78 | $28.87 | $28.67 | $28.68 | $28.00 | 9,348 |
| 2021-04-21 | $28.43 | $28.89 | $28.43 | $28.89 | $28.20 | 8,854 |
| 2021-04-20 | $28.96 | $28.96 | $28.44 | $28.56 | $27.87 | 20,482 |
| 2021-04-19 | $29.24 | $29.24 | $29.09 | $29.15 | $28.45 | 11,373 |
| 2021-04-16 | $29.19 | $29.30 | $29.15 | $29.26 | $28.56 | 8,866 |
| 2021-04-15 | $29.35 | $29.35 | $28.70 | $28.90 | $28.21 | 15,247 |
| 2021-04-14 | $28.75 | $29.20 | $28.75 | $29.10 | $28.41 | 22,391 |
| 2021-04-13 | $28.97 | $28.97 | $28.69 | $28.79 | $28.10 | 10,943 |
| 2021-04-12 | $28.96 | $29.07 | $28.94 | $29.04 | $28.35 | 10,271 |
| 2021-04-09 | $28.91 | $28.95 | $28.79 | $28.94 | $28.25 | 13,983 |
| 2021-04-08 | $28.72 | $28.78 | $28.47 | $28.75 | $28.06 | 8,108 |
| 2021-04-07 | $28.75 | $28.78 | $28.67 | $28.77 | $28.09 | 4,009 |
| 2021-04-06 | $28.75 | $28.76 | $28.54 | $28.67 | $27.99 | 10,236 |
| 2021-04-05 | $28.81 | $28.82 | $28.62 | $28.76 | $28.07 | 30,991 |
| 2021-04-01 | $28.23 | $28.43 | $28.20 | $28.42 | $27.74 | 9,926 |
| 2021-03-31 | $28.29 | $28.29 | $28.06 | $28.06 | $27.39 | 8,551 |
| 2021-03-30 | $28.20 | $28.46 | $28.20 | $28.33 | $27.65 | 17,306 |
| 2021-03-29 | $28.12 | $28.24 | $27.87 | $28.13 | $27.46 | 10,001 |
| 2021-03-26 | $28.23 | $28.38 | $28.11 | $28.38 | $27.70 | 13,079 |
| 2021-03-25 | $27.46 | $28.00 | $27.29 | $27.99 | $27.32 | 11,415 |
| 2021-03-24 | $27.61 | $27.86 | $27.53 | $27.53 | $26.87 | 8,418 |
| 2021-03-23 | $27.44 | $27.66 | $27.28 | $27.31 | $26.66 | 8,317 |
| 2021-03-22 | $28.00 | $28.00 | $27.74 | $27.80 | $27.14 | 12,102 |
| 2021-03-19 | $28.39 | $28.39 | $28.00 | $28.14 | $27.47 | 14,655 |
| 2021-03-18 | $28.65 | $29.09 | $28.44 | $28.51 | $27.83 | 37,181 |
| 2021-03-17 | $28.34 | $28.43 | $28.13 | $28.43 | $27.75 | 22,575 |
| 2021-03-16 | $28.25 | $28.25 | $28.02 | $28.17 | $27.50 | 25,842 |
| 2021-03-15 | $28.70 | $28.70 | $28.24 | $28.37 | $27.69 | 25,197 |
| 2021-03-12 | $28.63 | $28.67 | $28.59 | $28.65 | $27.97 | 20,698 |
| 2021-03-11 | $28.34 | $28.42 | $28.08 | $28.30 | $27.62 | 12,621 |
| 2021-03-10 | $27.83 | $28.37 | $27.83 | $28.26 | $27.59 | 56,715 |
| 2021-03-09 | $28.01 | $28.17 | $27.76 | $27.85 | $27.19 | 31,346 |
| 2021-03-08 | $28.02 | $28.42 | $28.00 | $28.25 | $27.58 | 18,186 |
| 2021-03-05 | $27.63 | $27.80 | $27.17 | $27.76 | $27.09 | 12,817 |
| 2021-03-04 | $27.53 | $27.61 | $27.02 | $27.21 | $26.56 | 20,019 |
| 2021-03-03 | $27.37 | $27.92 | $27.37 | $27.58 | $26.92 | 17,223 |
| 2021-03-02 | $27.08 | $27.33 | $27.05 | $27.25 | $26.60 | 15,602 |
| 2021-03-01 | $26.92 | $27.23 | $26.82 | $27.08 | $26.44 | 20,725 |
| 2021-02-26 | $26.77 | $26.77 | $26.21 | $26.40 | $25.77 | 18,949 |
| 2021-02-25 | $27.62 | $27.62 | $26.71 | $26.74 | $26.10 | 38,359 |
| 2021-02-24 | $26.89 | $27.38 | $26.89 | $27.32 | $26.67 | 37,529 |
| 2021-02-23 | $26.79 | $26.86 | $26.68 | $26.86 | $26.22 | 8,715 |
| 2021-02-22 | $26.19 | $26.68 | $26.19 | $26.63 | $25.99 | 6,929 |
| 2021-02-19 | $26.10 | $26.30 | $26.10 | $26.28 | $25.65 | 6,935 |
| 2021-02-18 | $26.08 | $26.08 | $25.77 | $25.94 | $25.32 | 5,545 |
| 2021-02-17 | $25.90 | $26.13 | $25.90 | $26.13 | $25.51 | 14,993 |
| 2021-02-16 | $26.01 | $26.15 | $26.01 | $26.11 | $25.49 | 10,603 |
| 2021-02-12 | $25.46 | $25.66 | $25.46 | $25.62 | $25.00 | 6,119 |
| 2021-02-11 | $25.58 | $25.61 | $25.41 | $25.50 | $24.89 | 4,045 |
| 2021-02-10 | $25.61 | $25.61 | $25.43 | $25.48 | $24.87 | 13,905 |
| 2021-02-09 | $25.43 | $25.50 | $25.32 | $25.48 | $24.87 | 14,038 |
| 2021-02-08 | $25.40 | $25.42 | $25.29 | $25.39 | $24.78 | 13,049 |
| 2021-02-05 | $25.24 | $25.28 | $25.12 | $25.18 | $24.58 | 6,943 |
| 2021-02-04 | $24.49 | $24.99 | $24.49 | $24.99 | $24.39 | 11,825 |
| 2021-02-03 | $24.14 | $24.38 | $24.14 | $24.38 | $23.80 | 11,921 |
| 2021-02-02 | $23.95 | $24.26 | $23.95 | $24.18 | $23.60 | 3,819 |
| 2021-02-01 | $23.60 | $23.64 | $23.52 | $23.61 | $23.05 | 12,991 |
| 2021-01-29 | $23.93 | $23.93 | $23.47 | $23.56 | $23.00 | 9,261 |
| 2021-01-28 | $23.74 | $24.10 | $23.74 | $23.99 | $23.42 | 7,283 |
| 2021-01-27 | $23.80 | $23.80 | $23.46 | $23.46 | $22.90 | 13,764 |
| 2021-01-26 | $24.42 | $24.42 | $24.02 | $24.02 | $23.45 | 5,258 |
| 2021-01-25 | $24.41 | $24.41 | $24.07 | $24.34 | $23.75 | 10,547 |
| 2021-01-22 | $24.59 | $24.66 | $24.46 | $24.63 | $24.04 | 24,374 |
| 2021-01-21 | $25.07 | $25.07 | $24.80 | $24.90 | $24.31 | 12,597 |
| 2021-01-20 | $25.20 | $25.20 | $24.96 | $25.07 | $24.47 | 16,325 |
| 2021-01-19 | $25.25 | $25.37 | $25.17 | $25.25 | $24.65 | 12,835 |
| 2021-01-15 | $25.25 | $25.28 | $24.93 | $25.11 | $24.51 | 13,725 |
| 2021-01-14 | $25.55 | $25.76 | $25.50 | $25.64 | $25.03 | 9,726 |
| 2021-01-13 | $25.39 | $25.45 | $25.26 | $25.41 | $24.80 | 11,552 |
| 2021-01-12 | $25.34 | $25.53 | $25.28 | $25.48 | $24.87 | 14,877 |
| 2021-01-11 | $24.93 | $25.17 | $24.93 | $25.15 | $24.55 | 13,700 |
| 2021-01-08 | $25.39 | $25.39 | $24.97 | $25.24 | $24.63 | 8,299 |
| 2021-01-07 | $25.29 | $25.48 | $25.20 | $25.30 | $24.69 | 24,370 |
| 2021-01-06 | $24.28 | $25.12 | $24.28 | $24.97 | $24.37 | 38,730 |
| 2021-01-05 | $23.58 | $23.84 | $23.54 | $23.79 | $23.22 | 16,299 |
| 2021-01-04 | $23.89 | $23.97 | $23.41 | $23.62 | $23.06 | 20,720 |
| 2020-12-31 | $23.68 | $23.86 | $23.59 | $23.86 | $23.29 | 59,552 |
| 2020-12-30 | $23.66 | $23.72 | $23.61 | $23.69 | $23.12 | 6,229 |
| 2020-12-29 | $23.78 | $23.78 | $23.47 | $23.53 | $22.97 | 11,667 |
| 2020-12-28 | $24.03 | $24.12 | $23.97 | $23.97 | $23.06 | 3,709 |
| 2020-12-24 | $23.95 | $23.95 | $23.68 | $23.79 | $22.88 | 5,170 |
| 2020-12-23 | $23.50 | $23.94 | $23.50 | $23.87 | $22.96 | 12,553 |
| 2020-12-22 | $23.51 | $23.53 | $23.36 | $23.36 | $22.47 | 21,652 |
| 2020-12-21 | $23.48 | $23.67 | $23.24 | $23.54 | $22.64 | 12,526 |
| 2020-12-18 | $23.60 | $23.60 | $23.28 | $23.38 | $22.49 | 7,079 |
| 2020-12-17 | $23.59 | $23.61 | $23.49 | $23.57 | $22.67 | 10,402 |
| 2020-12-16 | $23.48 | $23.59 | $23.47 | $23.55 | $22.65 | 5,593 |
| 2020-12-15 | $23.31 | $23.55 | $23.15 | $23.50 | $22.61 | 9,006 |
| 2020-12-14 | $23.71 | $23.71 | $23.16 | $23.16 | $22.28 | 5,598 |
| 2020-12-11 | $23.39 | $23.43 | $23.26 | $23.35 | $22.46 | 9,204 |
| 2020-12-10 | $23.44 | $23.71 | $23.37 | $23.69 | $22.79 | 9,399 |
| 2020-12-09 | $23.66 | $23.71 | $23.55 | $23.66 | $22.76 | 4,656 |
| 2020-12-08 | $23.40 | $23.57 | $23.40 | $23.53 | $22.63 | 73,640 |
| 2020-12-07 | $23.61 | $23.61 | $23.46 | $23.52 | $22.62 | 16,939 |
| 2020-12-04 | $23.61 | $23.75 | $23.61 | $23.71 | $22.81 | 9,266 |
| 2020-12-03 | $23.50 | $23.56 | $23.42 | $23.47 | $22.58 | 5,757 |
| 2020-12-02 | $23.28 | $23.51 | $23.24 | $23.51 | $22.62 | 5,483 |
| 2020-12-01 | $23.26 | $23.44 | $23.24 | $23.29 | $22.40 | 13,090 |
| 2020-11-30 | $23.24 | $23.32 | $22.78 | $22.79 | $21.92 | 12,513 |
| 2020-11-27 | $23.29 | $23.45 | $23.29 | $23.33 | $22.44 | 1,353 |
| 2020-11-25 | $23.33 | $23.55 | $23.33 | $23.49 | $22.60 | 8,321 |
| 2020-11-24 | $23.18 | $23.61 | $23.18 | $23.57 | $22.68 | 7,539 |
| 2020-11-23 | $22.66 | $22.81 | $22.66 | $22.76 | $21.89 | 4,777 |
| 2020-11-20 | $22.40 | $22.40 | $22.28 | $22.36 | $21.50 | 12,590 |
| 2020-11-19 | $22.46 | $22.59 | $22.30 | $22.55 | $21.69 | 18,674 |
| 2020-11-18 | $22.95 | $23.16 | $22.65 | $22.65 | $21.78 | 5,971 |
| 2020-11-17 | $22.70 | $22.93 | $22.58 | $22.86 | $21.99 | 18,663 |
| 2020-11-16 | $22.92 | $22.92 | $22.73 | $22.89 | $22.02 | 4,606 |
| 2020-11-13 | $22.10 | $22.37 | $22.10 | $22.35 | $21.50 | 10,239 |
| 2020-11-12 | $22.00 | $22.04 | $21.71 | $21.88 | $21.05 | 44,316 |
| 2020-11-11 | $22.70 | $22.70 | $22.15 | $22.25 | $21.40 | 12,336 |
| 2020-11-10 | $22.49 | $22.66 | $22.44 | $22.60 | $21.74 | 10,862 |
| 2020-11-09 | $21.80 | $22.64 | $21.80 | $22.38 | $21.53 | 17,392 |
| 2020-11-06 | $20.65 | $20.65 | $20.22 | $20.34 | $19.56 | 19,489 |
| 2020-11-05 | $20.11 | $20.60 | $20.11 | $20.47 | $19.69 | 7,875 |
| 2020-11-04 | $20.02 | $20.30 | $19.71 | $19.99 | $19.23 | 32,616 |
| 2020-11-03 | $20.19 | $20.40 | $20.19 | $20.37 | $19.59 | 8,371 |
| 2020-11-02 | $19.58 | $19.85 | $19.58 | $19.78 | $19.03 | 3,720 |
| 2020-10-30 | $19.17 | $19.30 | $19.03 | $19.29 | $18.56 | 8,350 |
| 2020-10-29 | $18.91 | $19.32 | $18.79 | $19.26 | $18.52 | 105,503 |
| 2020-10-28 | $19.20 | $19.20 | $18.97 | $18.97 | $18.25 | 32,897 |
| 2020-10-27 | $19.85 | $19.85 | $19.52 | $19.52 | $18.78 | 7,541 |
| 2020-10-26 | $20.20 | $20.20 | $19.80 | $19.94 | $19.18 | 12,728 |
| 2020-10-23 | $20.58 | $20.58 | $20.36 | $20.49 | $19.71 | 6,009 |
| 2020-10-22 | $19.89 | $20.39 | $19.89 | $20.36 | $19.59 | 6,177 |
| 2020-10-21 | $19.90 | $20.01 | $19.90 | $19.94 | $19.18 | 4,731 |
| 2020-10-20 | $19.89 | $20.09 | $19.89 | $19.95 | $19.19 | 12,196 |
| 2020-10-19 | $20.06 | $20.06 | $19.74 | $19.74 | $18.99 | 12,537 |
| 2020-10-16 | $19.95 | $20.03 | $19.86 | $19.98 | $19.22 | 23,435 |
| 2020-10-15 | $19.73 | $19.87 | $19.73 | $19.85 | $19.10 | 33,433 |
| 2020-10-14 | $20.12 | $20.12 | $19.82 | $19.82 | $19.07 | 175,579 |
| 2020-10-13 | $20.37 | $20.37 | $19.98 | $20.06 | $19.29 | 5,886 |
| 2020-10-12 | $20.27 | $20.50 | $20.27 | $20.50 | $19.72 | 24,229 |
| 2020-10-09 | $20.35 | $20.35 | $20.14 | $20.25 | $19.48 | 52,680 |
| 2020-10-08 | $20.02 | $20.26 | $20.02 | $20.26 | $19.48 | 4,124 |
| 2020-10-07 | $19.95 | $19.95 | $19.76 | $19.90 | $19.15 | 2,098 |
| 2020-10-06 | $19.92 | $20.05 | $19.53 | $19.57 | $18.82 | 8,607 |
| 2020-10-05 | $19.57 | $19.76 | $19.57 | $19.76 | $19.01 | 4,300 |
| 2020-10-02 | $18.86 | $19.42 | $18.86 | $19.37 | $18.63 | 12,692 |
| 2020-10-01 | $19.10 | $19.15 | $18.97 | $19.15 | $18.42 | 10,805 |
| 2020-09-30 | $18.83 | $19.14 | $18.83 | $19.05 | $18.32 | 7,904 |
| 2020-09-29 | $18.96 | $18.96 | $18.65 | $18.79 | $18.07 | 7,953 |
| 2020-09-28 | $19.06 | $19.12 | $18.99 | $18.99 | $18.27 | 5,149 |
| 2020-09-25 | $18.24 | $18.56 | $18.24 | $18.53 | $17.83 | 10,109 |
| 2020-09-24 | $18.32 | $18.47 | $18.17 | $18.32 | $17.62 | 12,850 |
| 2020-09-23 | $18.80 | $18.83 | $18.35 | $18.36 | $17.66 | 7,195 |
| 2020-09-22 | $18.96 | $18.96 | $18.66 | $18.76 | $18.04 | 16,648 |
| 2020-09-21 | $19.24 | $19.24 | $18.75 | $18.94 | $18.22 | 19,409 |
| 2020-09-18 | $19.80 | $19.87 | $19.68 | $19.70 | $18.95 | 6,116 |
| 2020-09-17 | $19.75 | $19.88 | $19.70 | $19.75 | $19.00 | 8,547 |
| 2020-09-16 | $19.84 | $20.11 | $19.84 | $20.04 | $19.28 | 3,010 |
| 2020-09-15 | $20.06 | $20.06 | $19.80 | $19.81 | $19.06 | 4,584 |
| 2020-09-14 | $19.88 | $20.22 | $19.88 | $20.11 | $19.34 | 14,805 |
| 2020-09-11 | $19.62 | $19.80 | $19.56 | $19.77 | $19.02 | 10,444 |
| 2020-09-10 | $19.99 | $19.99 | $19.56 | $19.58 | $18.84 | 11,036 |
| 2020-09-09 | $19.88 | $19.92 | $19.76 | $19.82 | $19.06 | 17,531 |
| 2020-09-08 | $20.07 | $20.07 | $19.68 | $19.68 | $18.93 | 3,599 |
| 2020-09-04 | $20.49 | $20.62 | $20.10 | $20.37 | $19.59 | 25,147 |
| 2020-09-03 | $20.46 | $20.60 | $20.00 | $20.00 | $19.24 | 14,266 |
| 2020-09-02 | $20.18 | $20.46 | $20.18 | $20.46 | $19.68 | 4,574 |
| 2020-09-01 | $20.00 | $20.18 | $20.00 | $20.09 | $19.33 | 8,810 |
| 2020-08-31 | $20.32 | $20.32 | $20.11 | $20.11 | $19.34 | 5,904 |
| 2020-08-28 | $20.26 | $20.41 | $20.26 | $20.41 | $19.63 | 5,210 |
| 2020-08-27 | $19.88 | $20.31 | $19.88 | $20.26 | $19.49 | 7,235 |
| 2020-08-26 | $20.11 | $20.11 | $19.91 | $19.93 | $19.17 | 8,943 |
| 2020-08-25 | $20.23 | $20.23 | $19.99 | $20.06 | $19.30 | 4,883 |
| 2020-08-24 | $19.60 | $19.96 | $19.60 | $19.96 | $19.20 | 12,101 |
| 2020-08-21 | $19.43 | $19.56 | $19.43 | $19.48 | $18.74 | 10,306 |
| 2020-08-20 | $19.50 | $19.59 | $19.44 | $19.53 | $18.78 | 3,825 |
| 2020-08-19 | $19.82 | $19.93 | $19.71 | $19.71 | $18.96 | 11,489 |
| 2020-08-18 | $19.90 | $19.90 | $19.70 | $19.70 | $18.95 | 10,560 |
| 2020-08-17 | $20.13 | $20.13 | $19.89 | $19.89 | $19.14 | 5,774 |
| 2020-08-14 | $20.27 | $20.33 | $20.21 | $20.21 | $19.44 | 3,017 |
| 2020-08-13 | $20.17 | $20.27 | $20.07 | $20.10 | $19.33 | 25,269 |
| 2020-08-12 | $20.82 | $20.82 | $20.32 | $20.35 | $19.57 | 5,189 |
| 2020-08-11 | $20.51 | $20.72 | $20.34 | $20.35 | $19.58 | 12,166 |
| 2020-08-10 | $20.10 | $20.11 | $20.02 | $20.10 | $19.34 | 3,883 |
| 2020-08-07 | $19.30 | $19.88 | $19.30 | $19.88 | $19.12 | 18,658 |
| 2020-08-06 | $19.51 | $19.51 | $19.37 | $19.44 | $18.70 | 5,303 |
| 2020-08-05 | $19.32 | $19.43 | $19.32 | $19.42 | $18.69 | 4,680 |
| 2020-08-04 | $19.18 | $19.18 | $19.07 | $19.12 | $18.39 | 6,105 |
| 2020-08-03 | $19.19 | $19.28 | $19.16 | $19.19 | $18.46 | 10,121 |
| 2020-07-31 | $19.14 | $19.14 | $18.91 | $19.08 | $18.35 | 16,277 |
| 2020-07-30 | $19.11 | $19.27 | $18.95 | $19.27 | $18.54 | 34,231 |
| 2020-07-29 | $19.17 | $19.58 | $19.17 | $19.58 | $18.83 | 11,571 |
| 2020-07-28 | $19.22 | $19.27 | $19.19 | $19.20 | $18.47 | 6,920 |
| 2020-07-27 | $19.40 | $19.40 | $19.12 | $19.29 | $18.55 | 10,481 |
| 2020-07-24 | $19.39 | $19.55 | $19.39 | $19.47 | $18.72 | 90,537 |
| 2020-07-23 | $19.18 | $19.50 | $19.18 | $19.43 | $18.69 | 9,980 |
| 2020-07-22 | $19.31 | $19.33 | $19.22 | $19.33 | $18.60 | 3,497 |
| 2020-07-21 | $19.00 | $19.37 | $19.00 | $19.27 | $18.53 | 23,930 |
| 2020-07-20 | $18.94 | $19.01 | $18.87 | $18.97 | $18.25 | 8,306 |
| 2020-07-17 | $19.33 | $19.33 | $19.03 | $19.03 | $18.30 | 68,968 |
| 2020-07-16 | $19.11 | $19.51 | $19.11 | $19.31 | $18.58 | 12,629 |
| 2020-07-15 | $19.28 | $19.35 | $19.13 | $19.32 | $18.58 | 11,463 |
| 2020-07-14 | $18.83 | $18.97 | $18.72 | $18.97 | $18.24 | 8,089 |
| 2020-07-13 | $18.73 | $19.10 | $18.73 | $18.85 | $18.13 | 16,704 |
| 2020-07-10 | $18.18 | $18.71 | $18.18 | $18.71 | $18.00 | 33,042 |
| 2020-07-09 | $18.52 | $18.52 | $17.97 | $18.02 | $17.33 | 13,743 |
| 2020-07-08 | $18.38 | $18.56 | $18.31 | $18.56 | $17.85 | 33,644 |
| 2020-07-07 | $18.68 | $18.68 | $18.33 | $18.35 | $17.65 | 32,872 |
| 2020-07-06 | $18.85 | $19.05 | $18.71 | $18.83 | $18.11 | 11,609 |
| 2020-07-02 | $18.72 | $18.82 | $18.41 | $18.41 | $17.71 | 7,011 |
| 2020-07-01 | $18.69 | $18.74 | $18.31 | $18.36 | $17.66 | 10,730 |
| 2020-06-30 | $18.25 | $18.56 | $18.25 | $18.52 | $17.82 | 10,922 |
| 2020-06-29 | $18.38 | $18.46 | $18.27 | $18.30 | $17.60 | 7,503 |
| 2020-06-26 | $18.52 | $18.52 | $18.01 | $18.04 | $17.35 | 15,964 |
| 2020-06-25 | $18.69 | $18.92 | $18.58 | $18.91 | $18.19 | 11,129 |
| 2020-06-24 | $19.00 | $19.00 | $18.53 | $18.57 | $17.86 | 9,071 |
| 2020-06-23 | $19.46 | $19.46 | $19.22 | $19.22 | $18.49 | 17,604 |
| 2020-06-22 | $19.10 | $19.13 | $18.96 | $19.11 | $18.38 | 7,002 |
| 2020-06-19 | $19.51 | $19.52 | $19.06 | $19.20 | $18.47 | 3,522 |
| 2020-06-18 | $19.20 | $19.38 | $19.20 | $19.30 | $18.57 | 7,566 |
| 2020-06-17 | $19.69 | $19.69 | $19.47 | $19.53 | $18.78 | 35,962 |
| 2020-06-16 | $20.00 | $20.01 | $19.59 | $19.67 | $18.92 | 19,633 |
| 2020-06-15 | $18.70 | $19.53 | $18.53 | $19.39 | $18.65 | 93,183 |
| 2020-06-12 | $19.28 | $19.39 | $18.82 | $19.26 | $18.53 | 19,393 |
| 2020-06-11 | $19.39 | $19.51 | $18.72 | $18.74 | $18.03 | 71,159 |
| 2020-06-10 | $20.71 | $20.78 | $20.27 | $20.27 | $19.50 | 9,770 |
| 2020-06-09 | $21.17 | $21.28 | $21.01 | $21.17 | $20.36 | 14,796 |
| 2020-06-08 | $21.66 | $21.70 | $21.48 | $21.67 | $20.84 | 10,078 |
| 2020-06-05 | $21.66 | $21.66 | $21.18 | $21.24 | $20.44 | 23,435 |
| 2020-06-04 | $20.14 | $20.43 | $20.14 | $20.43 | $19.65 | 15,681 |
| 2020-06-03 | $19.55 | $20.07 | $19.55 | $20.05 | $19.29 | 26,752 |
| 2020-06-02 | $19.05 | $19.25 | $19.03 | $19.14 | $18.41 | 42,250 |
| 2020-06-01 | $18.66 | $18.92 | $18.66 | $18.85 | $18.13 | 18,793 |
| 2020-05-29 | $18.74 | $18.80 | $18.54 | $18.67 | $17.96 | 21,345 |
| 2020-05-28 | $19.42 | $19.42 | $18.92 | $18.95 | $18.23 | 32,109 |
| 2020-05-27 | $19.00 | $19.27 | $18.83 | $19.22 | $18.49 | 18,347 |
| 2020-05-26 | $17.92 | $18.60 | $17.92 | $18.40 | $17.70 | 25,715 |
| 2020-05-22 | $17.37 | $17.37 | $17.16 | $17.30 | $16.64 | 5,536 |
| 2020-05-21 | $17.34 | $17.52 | $17.34 | $17.42 | $16.76 | 8,504 |
| 2020-05-20 | $17.44 | $17.54 | $17.38 | $17.49 | $16.82 | 7,820 |
| 2020-05-19 | $17.36 | $17.36 | $17.00 | $17.00 | $16.35 | 22,726 |
| 2020-05-18 | $16.91 | $17.46 | $16.91 | $17.37 | $16.71 | 30,226 |
| 2020-05-15 | $16.33 | $16.36 | $16.25 | $16.34 | $15.72 | 9,814 |
| 2020-05-14 | $15.71 | $16.43 | $15.61 | $16.41 | $15.79 | 19,398 |
| 2020-05-13 | $16.55 | $16.55 | $15.94 | $16.04 | $15.43 | 34,352 |
| 2020-05-12 | $17.29 | $17.29 | $16.76 | $16.76 | $16.12 | 11,856 |
| 2020-05-11 | $17.25 | $17.33 | $17.09 | $17.21 | $16.56 | 10,903 |
| 2020-05-08 | $17.46 | $17.62 | $17.46 | $17.62 | $16.95 | 12,416 |
| 2020-05-07 | $17.12 | $17.45 | $17.12 | $17.15 | $16.50 | 14,779 |
| 2020-05-06 | $17.26 | $17.26 | $16.82 | $16.82 | $16.18 | 20,161 |
| 2020-05-05 | $17.51 | $17.62 | $17.12 | $17.15 | $16.50 | 26,573 |
| 2020-05-04 | $17.29 | $17.32 | $17.04 | $17.30 | $16.64 | 12,981 |
| 2020-05-01 | $17.82 | $17.82 | $17.44 | $17.52 | $16.85 | 49,462 |
| 2020-04-30 | $18.56 | $18.56 | $18.16 | $18.25 | $17.56 | 101,326 |
| 2020-04-29 | $18.61 | $18.98 | $18.59 | $18.83 | $18.11 | 35,079 |
| 2020-04-28 | $18.13 | $18.30 | $17.92 | $18.02 | $17.33 | 41,176 |
| 2020-04-27 | $17.20 | $17.69 | $17.20 | $17.67 | $17.00 | 32,646 |
| 2020-04-24 | $16.94 | $17.09 | $16.74 | $17.00 | $16.35 | 7,533 |
| 2020-04-23 | $16.97 | $17.12 | $16.77 | $16.82 | $16.18 | 19,224 |
| 2020-04-22 | $17.02 | $17.02 | $16.78 | $16.86 | $16.22 | 134,554 |
| 2020-04-21 | $16.91 | $17.01 | $16.74 | $16.80 | $16.16 | 53,802 |
| 2020-04-20 | $17.33 | $17.62 | $17.16 | $17.31 | $16.65 | 11,911 |
| 2020-04-17 | $17.39 | $17.73 | $17.39 | $17.73 | $17.06 | 68,477 |
| 2020-04-16 | $16.84 | $16.89 | $16.62 | $16.75 | $16.11 | 16,209 |
| 2020-04-15 | $17.39 | $17.39 | $17.01 | $17.06 | $16.41 | 22,327 |
| 2020-04-14 | $18.32 | $18.34 | $17.72 | $17.95 | $17.27 | 24,795 |
| 2020-04-13 | $18.54 | $18.54 | $17.90 | $17.94 | $17.26 | 18,442 |
| 2020-04-09 | $18.11 | $18.79 | $18.11 | $18.59 | $17.89 | 43,648 |
| 2020-04-08 | $17.33 | $17.85 | $17.26 | $17.72 | $17.05 | 38,881 |
| 2020-04-07 | $17.59 | $17.97 | $17.19 | $17.19 | $16.54 | 41,011 |
| 2020-04-06 | $16.24 | $16.91 | $16.24 | $16.89 | $16.25 | 12,678 |
| 2020-04-03 | $16.09 | $16.09 | $15.50 | $15.67 | $15.07 | 12,477 |
| 2020-04-02 | $15.77 | $16.14 | $15.67 | $16.03 | $15.42 | 17,746 |
| 2020-04-01 | $15.98 | $16.02 | $15.64 | $15.65 | $15.05 | 106,463 |
| 2020-03-31 | $16.94 | $17.18 | $16.56 | $16.71 | $16.07 | 36,681 |
| 2020-03-30 | $16.87 | $17.16 | $16.52 | $17.16 | $16.50 | 14,510 |
| 2020-03-27 | $16.87 | $17.30 | $16.54 | $16.91 | $16.27 | 28,552 |
| 2020-03-26 | $16.62 | $17.52 | $16.62 | $17.52 | $16.85 | 88,664 |
| 2020-03-25 | $16.22 | $16.99 | $15.70 | $16.26 | $15.64 | 54,716 |
| 2020-03-24 | $15.03 | $16.08 | $15.03 | $16.01 | $15.40 | 49,719 |
| 2020-03-23 | $14.70 | $14.73 | $14.00 | $14.27 | $13.73 | 84,841 |
| 2020-03-20 | $15.74 | $15.79 | $14.98 | $14.99 | $14.42 | 42,645 |
| 2020-03-19 | $14.94 | $15.78 | $14.61 | $15.67 | $15.07 | 17,557 |
| 2020-03-18 | $15.28 | $15.71 | $14.66 | $14.99 | $14.42 | 46,364 |
| 2020-03-17 | $15.62 | $16.52 | $15.62 | $16.52 | $15.89 | 28,018 |
| 2020-03-16 | $16.03 | $17.25 | $15.93 | $15.99 | $15.38 | 99,322 |
| 2020-03-13 | $17.28 | $18.63 | $16.92 | $18.50 | $17.80 | 497,665 |
| 2020-03-12 | $17.32 | $17.57 | $15.62 | $16.55 | $15.92 | 114,439 |
| 2020-03-11 | $19.04 | $19.14 | $18.35 | $18.56 | $17.85 | 15,432 |
| 2020-03-10 | $19.51 | $19.66 | $18.75 | $19.65 | $18.90 | 329,796 |
| 2020-03-09 | $19.51 | $19.53 | $18.52 | $18.75 | $18.04 | 114,984 |
| 2020-03-06 | $20.66 | $21.06 | $20.51 | $20.91 | $20.12 | 21,244 |
| 2020-03-05 | $21.79 | $21.84 | $21.32 | $21.51 | $20.69 | 15,455 |
| 2020-03-04 | $22.18 | $22.58 | $21.93 | $22.58 | $21.72 | 8,955 |
| 2020-03-03 | $22.83 | $22.93 | $21.84 | $21.96 | $21.12 | 121,278 |
| 2020-03-02 | $22.10 | $22.82 | $21.80 | $22.82 | $21.95 | 17,424 |
| 2020-02-28 | $21.76 | $22.12 | $21.61 | $22.12 | $21.28 | 31,343 |
| 2020-02-27 | $22.87 | $23.31 | $22.70 | $22.76 | $21.89 | 19,543 |
| 2020-02-26 | $23.78 | $23.87 | $23.42 | $23.42 | $22.53 | 32,132 |
| 2020-02-25 | $24.42 | $24.42 | $23.61 | $23.62 | $22.72 | 6,740 |
| 2020-02-24 | $24.66 | $24.68 | $24.42 | $24.49 | $23.56 | 18,364 |
| 2020-02-21 | $25.40 | $25.40 | $25.15 | $25.27 | $24.31 | 16,484 |
| 2020-02-20 | $25.52 | $25.60 | $25.27 | $25.45 | $24.48 | 12,782 |
| 2020-02-19 | $25.51 | $25.63 | $25.50 | $25.63 | $24.65 | 38,800 |
| 2020-02-18 | $25.53 | $25.61 | $25.23 | $25.36 | $24.39 | 2,936 |
| 2020-02-14 | $25.63 | $25.66 | $25.60 | $25.61 | $24.64 | 7,121 |
| 2020-02-13 | $25.55 | $25.66 | $25.55 | $25.58 | $24.61 | 2,275 |
| 2020-02-12 | $25.76 | $25.76 | $25.57 | $25.64 | $24.66 | 4,544 |
| 2020-02-11 | $25.67 | $25.70 | $25.61 | $25.67 | $24.69 | 148,833 |
| 2020-02-10 | $25.41 | $25.50 | $25.41 | $25.50 | $24.53 | 4,627 |
| 2020-02-07 | $25.45 | $25.47 | $25.42 | $25.46 | $24.49 | 8,883 |
| 2020-02-06 | $25.64 | $25.64 | $25.63 | $25.64 | $24.66 | 7,489 |
| 2020-02-05 | $25.25 | $25.49 | $25.25 | $25.46 | $24.49 | 4,690 |
| 2020-02-04 | $25.03 | $25.05 | $25.00 | $25.00 | $24.04 | 2,472 |
| 2020-02-03 | $24.94 | $24.94 | $24.71 | $24.71 | $23.76 | 3,340 |
| 2020-01-31 | $24.88 | $24.88 | $24.62 | $24.68 | $23.74 | 7,620 |
| 2020-01-30 | $24.79 | $25.07 | $24.63 | $25.07 | $24.12 | 8,925 |
| 2020-01-29 | $24.90 | $24.97 | $24.71 | $24.76 | $23.81 | 4,316 |
| 2020-01-28 | $24.73 | $24.94 | $24.69 | $24.86 | $23.91 | 14,153 |
| 2020-01-27 | $24.69 | $24.72 | $24.60 | $24.61 | $23.67 | 7,962 |
| 2020-01-24 | $25.39 | $25.39 | $25.05 | $25.06 | $24.11 | 24,777 |
| 2020-01-23 | $25.33 | $25.33 | $25.17 | $25.29 | $24.33 | 6,460 |
| 2020-01-22 | $25.42 | $25.42 | $25.40 | $25.41 | $24.44 | 3,939 |
| 2020-01-21 | $25.41 | $25.45 | $25.20 | $25.20 | $24.24 | 6,054 |
| 2020-01-17 | $25.54 | $25.54 | $25.39 | $25.39 | $24.42 | 13,550 |
| 2020-01-16 | $25.34 | $25.34 | $25.22 | $25.31 | $24.34 | 5,609 |
| 2020-01-15 | $25.31 | $25.41 | $25.31 | $25.35 | $24.38 | 3,804 |
| 2020-01-14 | $25.48 | $25.64 | $25.43 | $25.43 | $24.46 | 9,049 |
| 2020-01-13 | $25.36 | $25.52 | $25.36 | $25.48 | $24.51 | 165,305 |
| 2020-01-10 | $25.57 | $25.59 | $25.40 | $25.41 | $24.44 | 17,147 |
| 2020-01-09 | $25.59 | $25.66 | $25.55 | $25.58 | $24.61 | 8,745 |
| 2020-01-08 | $25.35 | $25.57 | $25.35 | $25.43 | $24.46 | 6,121 |
| 2020-01-07 | $25.37 | $25.46 | $25.32 | $25.44 | $24.47 | 10,443 |
| 2020-01-06 | $25.34 | $25.46 | $25.25 | $25.43 | $24.46 | 3,462 |
| 2020-01-03 | $25.41 | $25.57 | $25.41 | $25.45 | $24.48 | 15,124 |
| 2020-01-02 | $25.56 | $25.72 | $25.51 | $25.72 | $24.74 | 13,658 |
| 2019-12-31 | $25.48 | $25.52 | $25.44 | $25.47 | $24.50 | 62,191 |
| 2019-12-30 | $25.58 | $25.60 | $25.46 | $25.47 | $24.50 | 14,985 |
| 2019-12-27 | $25.67 | $25.67 | $25.52 | $25.58 | $24.60 | 16,198 |
| 2019-12-26 | $26.28 | $26.28 | $26.24 | $26.28 | $24.66 | 2,125 |
| 2019-12-24 | $26.14 | $26.15 | $26.09 | $26.12 | $24.51 | 4,294 |
| 2019-12-23 | $26.18 | $26.24 | $26.08 | $26.08 | $24.47 | 7,115 |
| 2019-12-20 | $26.21 | $26.25 | $26.16 | $26.18 | $24.56 | 4,456 |
| 2019-12-19 | $26.14 | $26.15 | $26.10 | $26.11 | $24.50 | 7,642 |
| 2019-12-18 | $26.17 | $26.25 | $26.08 | $26.12 | $24.51 | 9,844 |
| 2019-12-17 | $26.16 | $26.29 | $26.11 | $26.27 | $24.65 | 8,555 |
| 2019-12-16 | $26.21 | $26.27 | $26.10 | $26.10 | $24.49 | 14,626 |
| 2019-12-13 | $26.06 | $26.12 | $25.83 | $25.91 | $24.31 | 25,041 |
| 2019-12-12 | $25.60 | $26.05 | $25.60 | $26.00 | $24.40 | 21,908 |
| 2019-12-11 | $25.58 | $25.60 | $25.45 | $25.45 | $23.88 | 2,942 |
| 2019-12-10 | $25.52 | $25.55 | $25.46 | $25.48 | $23.91 | 2,078 |
| 2019-12-09 | $25.50 | $25.59 | $25.48 | $25.48 | $23.91 | 5,044 |
| 2019-12-06 | $25.50 | $25.61 | $25.44 | $25.55 | $23.97 | 6,355 |
| 2019-12-05 | $25.08 | $25.17 | $25.08 | $25.17 | $23.61 | 4,663 |
| 2019-12-04 | $25.10 | $25.14 | $25.07 | $25.11 | $23.57 | 2,862 |
| 2019-12-03 | $24.80 | $24.92 | $24.59 | $24.90 | $23.36 | 21,544 |
| 2019-12-02 | $25.32 | $25.32 | $25.13 | $25.13 | $23.58 | 2,816 |
| 2019-11-29 | $25.40 | $25.40 | $25.27 | $25.27 | $23.72 | 759 |
| 2019-11-27 | $25.39 | $25.49 | $25.36 | $25.46 | $23.89 | 5,893 |
| 2019-11-26 | $25.34 | $25.37 | $25.26 | $25.34 | $23.77 | 7,044 |
| 2019-11-25 | $25.37 | $25.43 | $25.30 | $25.34 | $23.78 | 7,505 |
| 2019-11-22 | $25.09 | $25.19 | $25.09 | $25.16 | $23.61 | 5,755 |
| 2019-11-21 | $25.00 | $25.12 | $24.98 | $25.08 | $23.53 | 172,495 |
| 2019-11-20 | $25.07 | $25.16 | $24.92 | $25.04 | $23.50 | 50,331 |
| 2019-11-19 | $25.20 | $25.22 | $25.11 | $25.18 | $23.63 | 20,312 |
| 2019-11-18 | $25.06 | $25.17 | $24.99 | $25.15 | $23.60 | 3,832 |
| 2019-11-15 | $25.06 | $25.10 | $25.05 | $25.05 | $23.51 | 8,382 |
| 2019-11-14 | $25.00 | $25.00 | $24.80 | $24.98 | $23.44 | 11,569 |
| 2019-11-13 | $25.03 | $25.10 | $24.98 | $25.00 | $23.46 | 8,991 |
| 2019-11-12 | $25.29 | $25.29 | $25.17 | $25.17 | $23.61 | 3,621 |
| 2019-11-11 | $25.22 | $25.29 | $25.19 | $25.21 | $23.66 | 2,775 |
| 2019-11-08 | $25.33 | $25.33 | $25.25 | $25.29 | $23.73 | 10,289 |
| 2019-11-07 | $25.45 | $25.52 | $25.35 | $25.37 | $23.81 | 8,962 |
| 2019-11-06 | $25.04 | $25.13 | $25.04 | $25.08 | $23.53 | 7,105 |
| 2019-11-05 | $24.97 | $25.11 | $24.97 | $25.11 | $23.56 | 10,699 |
| 2019-11-04 | $24.84 | $24.93 | $24.84 | $24.87 | $23.34 | 6,088 |
| 2019-11-01 | $24.50 | $24.76 | $24.50 | $24.60 | $23.08 | 7,942 |
| 2019-10-31 | $24.25 | $24.28 | $24.20 | $24.28 | $22.78 | 5,738 |
| 2019-10-30 | $24.36 | $24.46 | $24.32 | $24.42 | $22.92 | 9,447 |
| 2019-10-29 | $24.53 | $24.53 | $24.38 | $24.42 | $22.92 | 6,630 |
| 2019-10-28 | $24.39 | $24.47 | $24.39 | $24.44 | $22.93 | 8,847 |
| 2019-10-25 | $24.16 | $24.30 | $24.13 | $24.27 | $22.77 | 6,582 |
| 2019-10-24 | $24.19 | $24.19 | $24.04 | $24.09 | $22.61 | 4,350 |
| 2019-10-23 | $23.99 | $24.10 | $23.92 | $24.05 | $22.57 | 15,534 |
| 2019-10-22 | $24.09 | $24.16 | $24.02 | $24.12 | $22.63 | 3,201 |
| 2019-10-21 | $24.06 | $24.11 | $24.02 | $24.11 | $22.62 | 6,735 |
| 2019-10-18 | $23.57 | $23.83 | $23.57 | $23.77 | $22.31 | 5,776 |
| 2019-10-17 | $23.70 | $23.73 | $23.65 | $23.69 | $22.23 | 14,736 |
| 2019-10-16 | $23.75 | $23.79 | $23.57 | $23.57 | $22.12 | 7,143 |
| 2019-10-15 | $23.51 | $23.68 | $23.51 | $23.63 | $22.17 | 2,437 |
| 2019-10-14 | $23.31 | $23.36 | $23.29 | $23.36 | $21.92 | 11,312 |
| 2019-10-11 | $23.34 | $23.56 | $23.27 | $23.28 | $21.85 | 18,075 |
| 2019-10-10 | $22.82 | $23.12 | $22.82 | $23.00 | $21.58 | 6,411 |
| 2019-10-09 | $22.74 | $22.88 | $22.74 | $22.84 | $21.43 | 9,574 |
| 2019-10-08 | $22.83 | $22.92 | $22.56 | $22.56 | $21.17 | 17,376 |
| 2019-10-07 | $23.09 | $23.19 | $23.09 | $23.10 | $21.68 | 2,572 |
| 2019-10-04 | $22.79 | $23.14 | $22.79 | $23.14 | $21.71 | 7,673 |
| 2019-10-03 | $22.78 | $22.79 | $22.47 | $22.76 | $21.36 | 17,989 |
| 2019-10-02 | $23.02 | $23.02 | $22.77 | $22.85 | $21.44 | 33,738 |
| 2019-10-01 | $23.75 | $23.86 | $23.25 | $23.27 | $21.84 | 4,686 |
| 2019-09-30 | $23.81 | $23.81 | $23.70 | $23.77 | $22.30 | 46,791 |
| 2019-09-27 | $24.05 | $24.05 | $23.62 | $23.67 | $22.21 | 5,918 |
| 2019-09-26 | $23.85 | $23.88 | $23.69 | $23.80 | $22.33 | 9,619 |
| 2019-09-25 | $23.72 | $23.92 | $23.70 | $23.87 | $22.40 | 11,279 |
| 2019-09-24 | $23.91 | $23.91 | $23.69 | $23.72 | $22.26 | 15,670 |
| 2019-09-23 | $23.81 | $24.04 | $23.81 | $24.03 | $22.55 | 17,415 |
| 2019-09-20 | $24.11 | $24.13 | $23.89 | $23.89 | $22.42 | 17,122 |
| 2019-09-19 | $24.12 | $24.24 | $24.04 | $24.04 | $22.56 | 10,778 |
| 2019-09-18 | $23.93 | $24.11 | $23.87 | $24.11 | $22.62 | 5,296 |
| 2019-09-17 | $23.94 | $23.96 | $23.72 | $23.96 | $22.48 | 8,048 |
| 2019-09-16 | $23.97 | $24.06 | $23.96 | $23.99 | $22.51 | 18,219 |
| 2019-09-13 | $24.11 | $24.14 | $24.06 | $24.11 | $22.62 | 22,131 |
| 2019-09-12 | $23.83 | $23.95 | $23.78 | $23.95 | $22.47 | 9,222 |
| 2019-09-11 | $23.64 | $23.80 | $23.59 | $23.78 | $22.31 | 30,783 |
| 2019-09-10 | $23.56 | $23.65 | $23.42 | $23.65 | $22.19 | 18,758 |
| 2019-09-09 | $23.10 | $23.51 | $23.10 | $23.51 | $22.06 | 34,051 |
| 2019-09-06 | $23.01 | $23.02 | $22.97 | $22.97 | $21.56 | 3,764 |
| 2019-09-05 | $22.99 | $23.07 | $22.99 | $23.00 | $21.58 | 8,827 |
| 2019-09-04 | $22.49 | $22.56 | $22.43 | $22.56 | $21.17 | 10,670 |
| 2019-09-03 | $22.23 | $22.27 | $22.19 | $22.27 | $20.90 | 64,973 |
| 2019-08-30 | $22.57 | $22.57 | $22.47 | $22.47 | $21.09 | 627 |
| 2019-08-29 | $22.43 | $22.53 | $22.41 | $22.46 | $21.08 | 217,590 |
| 2019-08-28 | $21.89 | $22.16 | $21.89 | $22.13 | $20.77 | 10,198 |
| 2019-08-27 | $22.09 | $22.09 | $21.95 | $22.00 | $20.64 | 8,219 |
| 2019-08-26 | $22.00 | $22.11 | $21.97 | $22.05 | $20.69 | 6,106 |
| 2019-08-23 | $22.37 | $22.43 | $21.85 | $21.85 | $20.50 | 12,181 |
| 2019-08-22 | $22.52 | $22.52 | $22.37 | $22.48 | $21.09 | 5,849 |
| 2019-08-21 | $22.36 | $22.42 | $22.30 | $22.37 | $20.99 | 18,509 |
| 2019-08-20 | $22.45 | $22.46 | $22.22 | $22.24 | $20.87 | 8,435 |
| 2019-08-19 | $22.62 | $22.62 | $22.52 | $22.57 | $21.18 | 3,824 |
| 2019-08-16 | $22.22 | $22.41 | $22.22 | $22.41 | $21.03 | 4,689 |
| 2019-08-15 | $22.11 | $22.13 | $21.86 | $22.00 | $20.64 | 23,012 |
| 2019-08-14 | $22.37 | $22.37 | $21.97 | $22.05 | $20.69 | 11,373 |
| 2019-08-13 | $22.58 | $22.87 | $22.58 | $22.84 | $21.43 | 3,725 |
| 2019-08-12 | $22.71 | $22.78 | $22.50 | $22.55 | $21.16 | 17,321 |
| 2019-08-09 | $22.94 | $23.00 | $22.78 | $23.00 | $21.58 | 6,249 |
| 2019-08-08 | $22.86 | $23.04 | $22.86 | $22.95 | $21.54 | 4,137 |
| 2019-08-07 | $22.40 | $22.78 | $22.33 | $22.75 | $21.35 | 17,896 |
| 2019-08-06 | $22.56 | $22.75 | $22.43 | $22.74 | $21.34 | 20,502 |
| 2019-08-05 | $22.76 | $22.77 | $22.40 | $22.49 | $21.10 | 22,907 |
| 2019-08-02 | $23.03 | $23.27 | $22.98 | $23.17 | $21.74 | 23,242 |
| 2019-08-01 | $23.75 | $23.87 | $23.31 | $23.39 | $21.95 | 9,243 |
| 2019-07-31 | $23.79 | $23.85 | $23.65 | $23.65 | $22.19 | 9,540 |
| 2019-07-30 | $23.84 | $23.84 | $23.66 | $23.73 | $22.27 | 3,521 |
| 2019-07-29 | $24.05 | $24.07 | $24.01 | $24.01 | $22.53 | 3,774 |
| 2019-07-26 | $23.97 | $24.13 | $23.95 | $24.13 | $22.64 | 2,839 |
| 2019-07-25 | $23.87 | $23.88 | $23.74 | $23.74 | $22.28 | 4,141 |
| 2019-07-24 | $23.61 | $23.95 | $23.61 | $23.90 | $22.43 | 8,144 |
| 2019-07-23 | $23.51 | $23.71 | $23.51 | $23.71 | $22.25 | 3,917 |
| 2019-07-22 | $23.40 | $23.53 | $23.40 | $23.47 | $22.02 | 18,692 |
| 2019-07-19 | $23.51 | $23.54 | $23.41 | $23.41 | $21.97 | 60,830 |
| 2019-07-18 | $23.24 | $23.53 | $23.24 | $23.53 | $22.08 | 7,895 |
| 2019-07-17 | $23.43 | $23.43 | $23.28 | $23.35 | $21.91 | 4,935 |
| 2019-07-16 | $23.47 | $23.54 | $23.47 | $23.52 | $22.07 | 13,780 |
| 2019-07-15 | $23.46 | $23.56 | $23.42 | $23.47 | $22.02 | 13,562 |
| 2019-07-12 | $23.57 | $23.57 | $23.47 | $23.52 | $22.07 | 8,344 |
| 2019-07-11 | $23.46 | $23.55 | $23.42 | $23.53 | $22.08 | 29,509 |
| 2019-07-10 | $23.55 | $23.55 | $23.39 | $23.51 | $22.06 | 18,445 |
| 2019-07-09 | $23.25 | $23.45 | $23.21 | $23.43 | $21.98 | 22,264 |
| 2019-07-08 | $23.53 | $23.53 | $23.37 | $23.46 | $22.01 | 4,595 |
| 2019-07-05 | $23.67 | $23.75 | $23.60 | $23.70 | $22.24 | 6,019 |
| 2019-07-03 | $23.52 | $23.68 | $23.52 | $23.68 | $22.22 | 4,191 |
| 2019-07-02 | $23.57 | $23.57 | $23.42 | $23.47 | $22.03 | 12,982 |
| 2019-07-01 | $23.61 | $23.61 | $23.44 | $23.50 | $22.05 | 2,799 |
| 2019-06-28 | $23.19 | $23.31 | $23.19 | $23.30 | $21.86 | 29,370 |
| 2019-06-27 | $23.01 | $23.02 | $22.90 | $23.02 | $21.60 | 12,884 |
| 2019-06-26 | $22.98 | $22.99 | $22.83 | $22.85 | $21.44 | 18,819 |
| 2019-06-25 | $22.84 | $22.98 | $22.84 | $22.95 | $21.54 | 29,737 |
| 2019-06-24 | $23.18 | $23.23 | $22.96 | $22.96 | $21.54 | 9,045 |
| 2019-06-21 | $23.08 | $23.25 | $23.06 | $23.06 | $21.64 | 10,498 |
| 2019-06-20 | $23.09 | $23.09 | $22.95 | $23.03 | $21.61 | 4,120 |
| 2019-06-19 | $22.95 | $23.09 | $22.94 | $22.94 | $21.53 | 9,055 |
| 2019-06-18 | $23.01 | $23.08 | $22.88 | $22.94 | $21.53 | 7,033 |
| 2019-06-17 | $22.91 | $22.92 | $22.69 | $22.69 | $21.29 | 6,230 |
| 2019-06-14 | $22.80 | $22.99 | $22.80 | $22.99 | $21.57 | 3,872 |
| 2019-06-13 | $22.94 | $22.98 | $22.87 | $22.91 | $21.50 | 6,467 |
| 2019-06-12 | $22.91 | $22.93 | $22.79 | $22.83 | $21.42 | 9,773 |
| 2019-06-11 | $23.20 | $23.20 | $23.01 | $23.09 | $21.67 | 11,400 |
| 2019-06-10 | $22.93 | $23.16 | $22.93 | $23.07 | $21.64 | 5,079 |
| 2019-06-07 | $22.88 | $22.94 | $22.87 | $22.89 | $21.48 | 4,370 |
| 2019-06-06 | $22.80 | $22.90 | $22.71 | $22.81 | $21.40 | 20,442 |
| 2019-06-05 | $22.85 | $22.85 | $22.66 | $22.77 | $21.37 | 14,134 |
| 2019-06-04 | $22.47 | $22.76 | $22.45 | $22.75 | $21.34 | 7,211 |
| 2019-06-03 | $22.23 | $22.24 | $22.08 | $22.12 | $20.76 | 4,516 |
| 2019-05-31 | $22.15 | $22.21 | $22.07 | $22.13 | $20.77 | 9,011 |
| 2019-05-30 | $22.58 | $22.59 | $22.31 | $22.36 | $20.98 | 9,809 |
| 2019-05-29 | $22.50 | $22.54 | $22.35 | $22.54 | $21.15 | 21,652 |
| 2019-05-28 | $22.83 | $22.94 | $22.75 | $22.75 | $21.35 | 12,301 |
| 2019-05-24 | $22.83 | $22.90 | $22.83 | $22.90 | $21.49 | 6,350 |
| 2019-05-23 | $22.80 | $22.85 | $22.72 | $22.74 | $21.34 | 4,557 |
| 2019-05-22 | $23.08 | $23.18 | $23.05 | $23.16 | $21.73 | 7,083 |
| 2019-05-21 | $23.12 | $23.21 | $23.08 | $23.17 | $21.74 | 12,607 |
| 2019-05-20 | $22.85 | $23.07 | $22.85 | $22.95 | $21.54 | 7,981 |
| 2019-05-17 | $22.98 | $23.15 | $22.98 | $22.98 | $21.56 | 10,485 |
| 2019-05-16 | $23.03 | $23.23 | $23.03 | $23.07 | $21.65 | 5,878 |
| 2019-05-15 | $22.73 | $22.97 | $22.73 | $22.90 | $21.49 | 4,379 |
| 2019-05-14 | $22.85 | $23.05 | $22.81 | $22.92 | $21.51 | 22,160 |
| 2019-05-13 | $22.86 | $22.90 | $22.67 | $22.74 | $21.34 | 5,428 |
| 2019-05-10 | $22.96 | $23.37 | $22.94 | $23.32 | $21.88 | 7,479 |
| 2019-05-09 | $22.89 | $23.15 | $22.89 | $23.09 | $21.67 | 17,122 |
| 2019-05-08 | $23.31 | $23.35 | $23.23 | $23.23 | $21.80 | 5,385 |
| 2019-05-07 | $23.60 | $23.60 | $23.16 | $23.25 | $21.82 | 16,593 |
| 2019-05-06 | $23.41 | $23.75 | $23.41 | $23.74 | $22.28 | 65,781 |
| 2019-05-03 | $23.84 | $23.90 | $23.74 | $23.88 | $22.41 | 8,458 |
| 2019-05-02 | $23.71 | $23.80 | $23.61 | $23.61 | $22.16 | 6,442 |
| 2019-05-01 | $23.84 | $23.85 | $23.72 | $23.72 | $22.26 | 4,418 |
| 2019-04-30 | $23.77 | $23.80 | $23.70 | $23.80 | $22.33 | 3,946 |
| 2019-04-29 | $23.63 | $23.96 | $23.63 | $23.87 | $22.40 | 11,352 |
| 2019-04-26 | $23.35 | $23.67 | $23.35 | $23.61 | $22.16 | 9,212 |
| 2019-04-25 | $23.23 | $23.45 | $23.23 | $23.40 | $21.96 | 13,777 |
| 2019-04-24 | $23.29 | $23.31 | $23.25 | $23.30 | $21.86 | 26,779 |
| 2019-04-23 | $23.12 | $23.29 | $23.09 | $23.28 | $21.84 | 19,902 |
| 2019-04-22 | $23.21 | $23.26 | $23.17 | $23.18 | $21.75 | 21,894 |
| 2019-04-18 | $23.11 | $23.33 | $23.11 | $23.27 | $21.83 | 12,962 |
| 2019-04-17 | $23.28 | $23.28 | $23.15 | $23.20 | $21.77 | 10,278 |
| 2019-04-16 | $23.16 | $23.30 | $23.14 | $23.30 | $21.86 | 2,958 |
| 2019-04-15 | $23.06 | $23.06 | $22.97 | $23.00 | $21.58 | 31,469 |
| 2019-04-12 | $23.07 | $23.16 | $23.00 | $23.10 | $21.68 | 23,931 |
| 2019-04-11 | $22.66 | $22.81 | $22.66 | $22.73 | $21.32 | 7,040 |
| 2019-04-10 | $22.51 | $22.62 | $22.51 | $22.62 | $21.23 | 12,594 |
| 2019-04-09 | $22.66 | $22.66 | $22.51 | $22.53 | $21.14 | 11,355 |
| 2019-04-08 | $22.85 | $22.85 | $22.66 | $22.76 | $21.36 | 12,171 |
| 2019-04-05 | $22.70 | $22.76 | $22.66 | $22.67 | $21.27 | 22,915 |
| 2019-04-04 | $22.69 | $22.78 | $22.68 | $22.73 | $21.33 | 8,471 |
| 2019-04-03 | $22.69 | $22.69 | $22.54 | $22.57 | $21.18 | 10,875 |
| 2019-04-02 | $22.56 | $22.58 | $22.44 | $22.51 | $21.12 | 17,144 |
| 2019-04-01 | $22.37 | $22.53 | $22.37 | $22.53 | $21.15 | 9,431 |
| 2019-03-29 | $22.13 | $22.14 | $22.04 | $22.07 | $20.71 | 8,758 |
| 2019-03-28 | $22.03 | $22.03 | $21.89 | $22.00 | $20.64 | 9,519 |
| 2019-03-27 | $22.03 | $22.07 | $21.88 | $22.04 | $20.68 | 9,361 |
| 2019-03-26 | $21.95 | $22.10 | $21.88 | $22.01 | $20.65 | 59,561 |
| 2019-03-25 | $21.88 | $22.03 | $21.79 | $21.84 | $20.49 | 19,685 |
| 2019-03-22 | $22.07 | $22.11 | $21.94 | $22.01 | $20.65 | 36,815 |
| 2019-03-21 | $22.47 | $22.59 | $22.47 | $22.54 | $21.15 | 12,831 |
| 2019-03-20 | $22.79 | $22.81 | $22.51 | $22.51 | $21.12 | 17,949 |
| 2019-03-19 | $23.17 | $23.17 | $22.83 | $22.89 | $21.48 | 14,436 |
| 2019-03-18 | $22.99 | $23.07 | $22.99 | $23.04 | $21.62 | 5,938 |
| 2019-03-15 | $22.77 | $22.88 | $22.77 | $22.85 | $21.44 | 8,536 |
| 2019-03-14 | $22.54 | $22.78 | $22.54 | $22.67 | $21.27 | 11,497 |
| 2019-03-13 | $22.49 | $22.68 | $22.49 | $22.64 | $21.24 | 16,645 |
| 2019-03-12 | $22.38 | $22.42 | $22.36 | $22.37 | $20.99 | 10,822 |
| 2019-03-11 | $22.17 | $22.38 | $22.17 | $22.36 | $20.98 | 8,470 |
| 2019-03-08 | $21.86 | $22.05 | $21.86 | $21.99 | $20.64 | 2,595 |
| 2019-03-07 | $22.31 | $22.31 | $21.98 | $22.08 | $20.72 | 4,925 |
| 2019-03-06 | $22.48 | $22.57 | $22.31 | $22.31 | $20.94 | 15,216 |
| 2019-03-05 | $22.36 | $22.53 | $22.30 | $22.46 | $21.08 | 8,134 |
| 2019-03-04 | $22.59 | $22.68 | $22.32 | $22.44 | $21.06 | 11,398 |
| 2019-03-01 | $22.73 | $22.73 | $22.59 | $22.65 | $21.25 | 7,440 |
| 2019-02-28 | $22.47 | $22.55 | $22.44 | $22.49 | $21.11 | 16,285 |
| 2019-02-27 | $22.38 | $22.49 | $22.38 | $22.47 | $21.08 | 26,588 |
| 2019-02-26 | $22.44 | $22.54 | $22.44 | $22.48 | $21.09 | 12,417 |
| 2019-02-25 | $22.56 | $22.65 | $22.50 | $22.50 | $21.12 | 5,587 |
| 2019-02-22 | $22.40 | $22.47 | $22.36 | $22.36 | $20.98 | 3,755 |
| 2019-02-21 | $22.56 | $22.56 | $22.34 | $22.38 | $21.00 | 3,317 |
| 2019-02-20 | $22.38 | $22.60 | $22.38 | $22.60 | $21.21 | 13,602 |
| 2019-02-19 | $22.28 | $22.41 | $22.25 | $22.37 | $20.99 | 7,729 |
| 2019-02-15 | $22.26 | $22.33 | $22.25 | $22.30 | $20.93 | 13,868 |
| 2019-02-14 | $21.95 | $22.10 | $21.87 | $21.95 | $20.60 | 8,774 |
| 2019-02-13 | $22.33 | $22.33 | $22.14 | $22.16 | $20.79 | 14,751 |
| 2019-02-12 | $22.01 | $22.18 | $22.01 | $22.13 | $20.77 | 17,074 |
| 2019-02-11 | $21.87 | $21.87 | $21.77 | $21.80 | $20.46 | 21,554 |
| 2019-02-08 | $21.89 | $21.89 | $21.60 | $21.82 | $20.48 | 21,902 |
| 2019-02-07 | $22.07 | $22.10 | $21.84 | $21.98 | $20.63 | 9,633 |
| 2019-02-06 | $22.19 | $22.19 | $22.08 | $22.16 | $20.79 | 23,276 |
| 2019-02-05 | $22.24 | $22.30 | $22.19 | $22.30 | $20.93 | 18,048 |
| 2019-02-04 | $22.04 | $22.18 | $22.04 | $22.18 | $20.81 | 14,750 |
| 2019-02-01 | $22.15 | $22.22 | $22.09 | $22.14 | $20.78 | 22,469 |
| 2019-01-31 | $21.99 | $22.06 | $21.96 | $22.06 | $20.70 | 6,524 |
| 2019-01-30 | $21.97 | $22.19 | $21.92 | $22.11 | $20.75 | 5,618 |
| 2019-01-29 | $21.99 | $22.07 | $21.88 | $21.92 | $20.57 | 10,626 |
| 2019-01-28 | $21.92 | $21.95 | $21.86 | $21.95 | $20.60 | 5,334 |
| 2019-01-25 | $22.07 | $22.14 | $22.03 | $22.04 | $20.68 | 17,030 |
| 2019-01-24 | $21.87 | $21.99 | $21.84 | $21.92 | $20.57 | 12,407 |
| 2019-01-23 | $21.85 | $21.90 | $21.76 | $21.83 | $20.48 | 7,094 |
| 2019-01-22 | $21.97 | $22.04 | $21.82 | $21.87 | $20.52 | 7,182 |
| 2019-01-18 | $22.06 | $22.22 | $22.02 | $22.19 | $20.82 | 13,419 |
| 2019-01-17 | $21.72 | $21.99 | $21.70 | $21.89 | $20.54 | 9,709 |
| 2019-01-16 | $21.66 | $21.88 | $21.66 | $21.85 | $20.51 | 17,333 |
| 2019-01-15 | $21.35 | $21.48 | $21.29 | $21.47 | $20.15 | 15,167 |
| 2019-01-14 | $21.32 | $21.37 | $21.31 | $21.36 | $20.04 | 2,759 |
| 2019-01-11 | $21.13 | $21.32 | $21.05 | $21.32 | $20.01 | 209,165 |
| 2019-01-10 | $21.20 | $21.30 | $21.15 | $21.27 | $19.96 | 2,365 |
| 2019-01-09 | $21.23 | $21.30 | $21.11 | $21.19 | $19.88 | 23,218 |
| 2019-01-08 | $21.17 | $21.17 | $20.93 | $21.14 | $19.84 | 9,386 |
| 2019-01-07 | $20.92 | $21.18 | $20.92 | $21.11 | $19.81 | 13,639 |
| 2019-01-04 | $20.72 | $21.07 | $20.72 | $21.02 | $19.72 | 14,784 |
| 2019-01-03 | $20.68 | $20.68 | $20.39 | $20.39 | $19.13 | 4,495 |
| 2019-01-02 | $20.34 | $20.72 | $20.34 | $20.69 | $19.42 | 72,727 |
| 2018-12-31 | $20.57 | $20.68 | $20.47 | $20.50 | $19.24 | 93,221 |
| 2018-12-28 | $20.57 | $20.73 | $20.42 | $20.48 | $19.21 | 119,889 |
| 2018-12-27 | $19.91 | $20.37 | $19.79 | $20.33 | $19.07 | 86,998 |
| 2018-12-26 | $19.51 | $20.27 | $19.29 | $20.27 | $19.02 | 89,296 |
| 2018-12-24 | $20.30 | $20.49 | $20.12 | $20.12 | $18.30 | 130,139 |
| 2018-12-21 | $20.81 | $21.04 | $20.47 | $20.49 | $18.64 | 51,575 |
| 2018-12-20 | $20.90 | $21.06 | $20.71 | $20.76 | $18.88 | 240,089 |
| 2018-12-19 | $21.32 | $21.59 | $20.93 | $20.97 | $19.07 | 25,104 |
| 2018-12-18 | $21.61 | $21.68 | $21.20 | $21.34 | $19.41 | 131,496 |
| 2018-12-17 | $21.57 | $21.78 | $21.46 | $21.50 | $19.56 | 18,406 |
| 2018-12-14 | $21.81 | $21.94 | $21.65 | $21.67 | $19.71 | 91,046 |
| 2018-12-13 | $22.06 | $22.14 | $21.92 | $21.95 | $19.97 | 12,602 |
| 2018-12-12 | $22.19 | $22.37 | $22.08 | $22.17 | $20.17 | 54,961 |
| 2018-12-11 | $22.42 | $22.42 | $21.92 | $22.03 | $20.04 | 99,176 |
| 2018-12-10 | $22.25 | $22.25 | $21.78 | $22.18 | $20.18 | 32,863 |
| 2018-12-07 | $22.81 | $22.95 | $22.19 | $22.40 | $20.38 | 70,439 |
| 2018-12-06 | $22.57 | $22.63 | $22.18 | $22.63 | $20.59 | 18,195 |
| 2018-12-04 | $23.42 | $23.42 | $22.89 | $22.96 | $20.88 | 10,966 |
| 2018-12-03 | $23.91 | $23.91 | $23.64 | $23.73 | $21.59 | 7,925 |
| 2018-11-30 | $23.43 | $23.62 | $23.42 | $23.59 | $21.46 | 13,392 |
| 2018-11-29 | $23.60 | $23.60 | $23.42 | $23.55 | $21.42 | 12,553 |
| 2018-11-28 | $23.28 | $23.61 | $23.14 | $23.61 | $21.48 | 21,719 |
| 2018-11-27 | $23.21 | $23.34 | $23.14 | $23.20 | $21.10 | 20,720 |
| 2018-11-26 | $23.24 | $23.34 | $23.17 | $23.27 | $21.17 | 21,722 |
| 2018-11-23 | $22.83 | $22.86 | $22.83 | $22.86 | $20.79 | 608 |
| 2018-11-21 | $22.90 | $23.17 | $22.90 | $23.09 | $21.00 | 8,342 |
| 2018-11-20 | $23.13 | $23.13 | $22.76 | $22.80 | $20.74 | 18,716 |
| 2018-11-19 | $23.35 | $23.37 | $23.16 | $23.30 | $21.20 | 8,486 |
| 2018-11-16 | $23.26 | $23.48 | $23.23 | $23.43 | $21.31 | 12,404 |
| 2018-11-15 | $23.02 | $23.41 | $22.91 | $23.34 | $21.23 | 21,656 |
| 2018-11-14 | $23.39 | $23.39 | $23.06 | $23.14 | $21.05 | 6,723 |
| 2018-11-13 | $23.37 | $23.48 | $23.22 | $23.28 | $21.18 | 37,407 |
| 2018-11-12 | $23.62 | $23.62 | $23.28 | $23.28 | $21.18 | 8,306 |
| 2018-11-09 | $23.73 | $23.74 | $23.64 | $23.72 | $21.58 | 5,009 |
| 2018-11-08 | $23.90 | $23.96 | $23.80 | $23.83 | $21.68 | 6,352 |
| 2018-11-07 | $23.45 | $23.84 | $23.45 | $23.78 | $21.64 | 28,952 |
| 2018-11-06 | $23.43 | $23.58 | $23.38 | $23.48 | $21.36 | 26,995 |
| 2018-11-05 | $23.25 | $23.45 | $23.03 | $23.36 | $21.25 | 14,589 |
| 2018-11-02 | $23.31 | $23.31 | $23.03 | $23.10 | $21.01 | 5,643 |
| 2018-11-01 | $23.09 | $23.17 | $23.07 | $23.13 | $21.04 | 11,929 |
| 2018-10-31 | $22.91 | $23.29 | $22.91 | $23.05 | $20.97 | 18,042 |
| 2018-10-30 | $22.38 | $22.78 | $22.38 | $22.78 | $20.72 | 27,505 |
| 2018-10-29 | $22.74 | $22.78 | $22.18 | $22.32 | $20.30 | 14,793 |
| 2018-10-26 | $22.38 | $22.56 | $22.18 | $22.42 | $20.39 | 32,928 |
| 2018-10-25 | $22.47 | $22.80 | $22.47 | $22.79 | $20.73 | 46,804 |
| 2018-10-24 | $22.81 | $22.86 | $22.25 | $22.30 | $20.29 | 38,648 |
| 2018-10-23 | $22.91 | $23.11 | $22.75 | $23.11 | $21.02 | 41,420 |
| 2018-10-22 | $23.48 | $23.48 | $23.26 | $23.29 | $21.19 | 918 |
| 2018-10-19 | $23.64 | $23.72 | $23.63 | $23.63 | $21.50 | 117,717 |
| 2018-10-18 | $23.85 | $23.91 | $23.51 | $23.55 | $21.42 | 16,415 |
| 2018-10-17 | $23.73 | $24.06 | $23.69 | $23.90 | $21.74 | 37,057 |
| 2018-10-16 | $23.47 | $23.79 | $23.45 | $23.79 | $21.64 | 9,531 |
| 2018-10-15 | $23.51 | $23.61 | $23.48 | $23.50 | $21.38 | 10,439 |
| 2018-10-12 | $23.67 | $23.73 | $23.29 | $23.53 | $21.40 | 36,771 |
| 2018-10-11 | $23.84 | $24.04 | $23.50 | $23.53 | $21.40 | 81,549 |
| 2018-10-10 | $24.66 | $24.72 | $24.05 | $24.05 | $21.88 | 64,200 |
| 2018-10-09 | $24.75 | $24.85 | $24.61 | $24.77 | $22.53 | 10,682 |
| 2018-10-08 | $24.68 | $24.85 | $24.66 | $24.84 | $22.60 | 7,541 |
| 2018-10-05 | $24.90 | $24.90 | $24.68 | $24.72 | $22.49 | 2,517 |
| 2018-10-04 | $24.83 | $25.01 | $24.74 | $24.89 | $22.64 | 12,176 |
| 2018-10-03 | $24.83 | $24.94 | $24.77 | $24.78 | $22.54 | 62,253 |
| 2018-10-02 | $24.68 | $24.73 | $24.62 | $24.73 | $22.50 | 8,781 |
| 2018-10-01 | $24.77 | $24.77 | $24.63 | $24.73 | $22.50 | 5,552 |
| 2018-09-28 | $24.76 | $24.79 | $24.68 | $24.71 | $22.48 | 10,613 |
| 2018-09-27 | $24.99 | $25.01 | $24.84 | $24.86 | $22.62 | 5,380 |
| 2018-09-26 | $25.12 | $25.19 | $24.93 | $24.98 | $22.72 | 10,297 |
| 2018-09-25 | $25.23 | $25.27 | $25.19 | $25.21 | $22.93 | 5,555 |
| 2018-09-24 | $25.42 | $25.42 | $25.20 | $25.23 | $22.95 | 11,181 |
| 2018-09-21 | $25.50 | $25.52 | $25.43 | $25.45 | $23.15 | 5,351 |
| 2018-09-20 | $25.38 | $25.52 | $25.38 | $25.50 | $23.20 | 12,026 |
| 2018-09-19 | $24.92 | $25.26 | $24.92 | $25.24 | $22.96 | 9,839 |
| 2018-09-18 | $24.84 | $24.96 | $24.83 | $24.87 | $22.62 | 10,643 |
| 2018-09-17 | $24.91 | $24.91 | $24.81 | $24.81 | $22.57 | 1,127 |
| 2018-09-14 | $24.84 | $24.95 | $24.84 | $24.93 | $22.68 | 6,340 |
| 2018-09-13 | $24.76 | $24.85 | $24.73 | $24.78 | $22.54 | 5,014 |
| 2018-09-12 | $24.60 | $24.76 | $24.60 | $24.69 | $22.46 | 14,594 |
| 2018-09-11 | $24.75 | $24.85 | $24.74 | $24.77 | $22.53 | 5,443 |
| 2018-09-10 | $24.83 | $24.83 | $24.73 | $24.80 | $22.56 | 1,918 |
| 2018-09-07 | $24.67 | $24.74 | $24.65 | $24.72 | $22.48 | 3,877 |
| 2018-09-06 | $24.92 | $24.92 | $24.73 | $24.73 | $22.50 | 9,161 |
| 2018-09-05 | $24.95 | $24.99 | $24.88 | $24.88 | $22.63 | 4,107 |
| 2018-09-04 | $24.95 | $25.01 | $24.85 | $24.95 | $22.70 | 10,025 |
| 2018-08-31 | $24.95 | $24.97 | $24.88 | $24.93 | $22.68 | 18,937 |
| 2018-08-30 | $25.13 | $25.13 | $24.96 | $24.99 | $22.73 | 13,901 |
| 2018-08-29 | $25.17 | $25.23 | $25.04 | $25.21 | $22.93 | 11,033 |
| 2018-08-28 | $25.29 | $25.29 | $25.12 | $25.18 | $22.91 | 11,711 |
| 2018-08-27 | $25.23 | $25.25 | $25.18 | $25.24 | $22.96 | 6,440 |
| 2018-08-24 | $24.99 | $25.02 | $24.96 | $25.00 | $22.74 | 4,640 |
| 2018-08-23 | $24.97 | $24.97 | $24.88 | $24.90 | $22.65 | 8,707 |
| 2018-08-22 | $24.95 | $25.02 | $24.92 | $24.99 | $22.73 | 73,431 |
| 2018-08-21 | $24.86 | $25.07 | $24.86 | $24.98 | $22.72 | 19,421 |
| 2018-08-20 | $24.75 | $24.87 | $24.75 | $24.85 | $22.61 | 5,010 |
| 2018-08-17 | $24.67 | $24.77 | $24.67 | $24.76 | $22.53 | 5,830 |
| 2018-08-16 | $24.63 | $24.80 | $24.63 | $24.75 | $22.51 | 16,181 |
| 2018-08-15 | $24.45 | $24.52 | $24.43 | $24.45 | $22.24 | 6,846 |
| 2018-08-14 | $24.53 | $24.69 | $24.48 | $24.64 | $22.41 | 78,273 |
| 2018-08-13 | $24.50 | $24.50 | $24.45 | $24.47 | $22.26 | 3,172 |
| 2018-08-10 | $24.69 | $24.69 | $24.53 | $24.61 | $22.39 | 9,529 |
| 2018-08-09 | $24.96 | $24.99 | $24.91 | $24.94 | $22.69 | 9,313 |
| 2018-08-08 | $24.86 | $25.04 | $24.86 | $25.00 | $22.74 | 31,965 |
| 2018-08-07 | $24.95 | $25.11 | $24.89 | $24.99 | $22.73 | 18,386 |
| 2018-08-06 | $24.77 | $24.85 | $24.71 | $24.85 | $22.61 | 11,225 |
| 2018-08-03 | $24.67 | $24.75 | $24.63 | $24.73 | $22.50 | 4,079 |
| 2018-08-02 | $24.63 | $24.72 | $24.60 | $24.66 | $22.43 | 11,789 |
| 2018-08-01 | $24.83 | $24.89 | $24.72 | $24.78 | $22.54 | 16,081 |
| 2018-07-31 | $24.71 | $24.75 | $24.63 | $24.73 | $22.50 | 14,732 |
| 2018-07-30 | $24.76 | $24.80 | $24.66 | $24.66 | $22.43 | 8,162 |
| 2018-07-27 | $24.89 | $24.91 | $24.73 | $24.78 | $22.54 | 9,377 |
| 2018-07-26 | $24.81 | $24.93 | $24.79 | $24.84 | $22.60 | 52,902 |
| 2018-07-25 | $24.65 | $24.82 | $24.62 | $24.72 | $22.49 | 62,275 |
| 2018-07-24 | $24.59 | $24.70 | $24.59 | $24.67 | $22.44 | 16,117 |
| 2018-07-23 | $24.48 | $24.61 | $24.39 | $24.56 | $22.34 | 4,669 |
| 2018-07-20 | $24.37 | $24.44 | $24.37 | $24.38 | $22.18 | 14,917 |
| 2018-07-19 | $24.59 | $24.59 | $24.34 | $24.36 | $22.15 | 11,695 |
| 2018-07-18 | $24.49 | $24.69 | $24.46 | $24.65 | $22.42 | 5,645 |
| 2018-07-17 | $24.39 | $24.44 | $24.37 | $24.37 | $22.17 | 15,274 |
| 2018-07-16 | $24.13 | $24.34 | $24.13 | $24.33 | $22.13 | 19,425 |
| 2018-07-13 | $24.12 | $24.19 | $23.96 | $24.15 | $21.97 | 13,231 |
| 2018-07-12 | $24.25 | $24.25 | $24.03 | $24.19 | $22.00 | 24,035 |
| 2018-07-11 | $24.17 | $24.26 | $24.15 | $24.18 | $21.99 | 13,462 |
| 2018-07-10 | $24.36 | $24.39 | $24.24 | $24.30 | $22.10 | 15,048 |
| 2018-07-09 | $24.00 | $24.37 | $24.00 | $24.33 | $22.13 | 8,556 |
| 2018-07-06 | $23.77 | $23.96 | $23.77 | $23.90 | $21.74 | 2,307 |
| 2018-07-05 | $23.75 | $23.83 | $23.72 | $23.82 | $21.67 | 9,997 |
| 2018-07-03 | $23.89 | $23.89 | $23.70 | $23.70 | $21.56 | 2,798 |
| 2018-07-02 | $23.48 | $23.81 | $23.48 | $23.74 | $21.60 | 17,304 |
| 2018-06-29 | $23.80 | $23.91 | $23.67 | $23.67 | $21.53 | 8,782 |
| 2018-06-28 | $23.44 | $23.63 | $23.40 | $23.59 | $21.46 | 8,595 |
| 2018-06-27 | $23.76 | $23.83 | $23.52 | $23.52 | $21.40 | 5,280 |
| 2018-06-26 | $23.69 | $23.84 | $23.63 | $23.75 | $21.60 | 25,767 |
| 2018-06-25 | $23.87 | $23.87 | $23.68 | $23.77 | $21.62 | 4,515 |
| 2018-06-22 | $24.15 | $24.15 | $24.03 | $24.03 | $21.86 | 28,242 |
| 2018-06-21 | $23.96 | $24.06 | $23.84 | $23.96 | $21.80 | 15,671 |
| 2018-06-20 | $24.20 | $24.21 | $24.03 | $24.03 | $21.86 | 9,036 |
| 2018-06-19 | $24.10 | $24.25 | $24.05 | $24.20 | $22.01 | 15,574 |
| 2018-06-18 | $24.13 | $24.26 | $24.13 | $24.26 | $22.07 | 8,046 |
| 2018-06-15 | $24.05 | $24.28 | $23.97 | $24.28 | $22.09 | 14,000 |
| 2018-06-14 | $24.39 | $24.39 | $24.22 | $24.27 | $22.08 | 15,662 |
| 2018-06-13 | $24.43 | $24.51 | $24.37 | $24.37 | $22.17 | 9,979 |
| 2018-06-12 | $24.49 | $24.50 | $24.34 | $24.39 | $22.19 | 11,514 |
| 2018-06-11 | $24.45 | $24.52 | $24.45 | $24.52 | $22.31 | 4,879 |
| 2018-06-08 | $24.44 | $24.50 | $24.39 | $24.49 | $22.28 | 4,794 |
| 2018-06-07 | $24.62 | $24.62 | $24.34 | $24.44 | $22.23 | 15,154 |
| 2018-06-06 | $24.24 | $24.38 | $24.24 | $24.33 | $22.13 | 7,003 |
| 2018-06-05 | $24.07 | $24.11 | $23.97 | $24.04 | $21.87 | 13,238 |
| 2018-06-04 | $24.10 | $24.13 | $24.08 | $24.12 | $21.94 | 8,438 |
| 2018-06-01 | $23.94 | $24.05 | $23.94 | $24.00 | $21.83 | 4,500 |
| 2018-05-31 | $23.73 | $23.84 | $23.69 | $23.79 | $21.64 | 22,658 |
| 2018-05-30 | $23.76 | $23.98 | $23.72 | $23.88 | $21.72 | 7,635 |
| 2018-05-29 | $23.99 | $23.99 | $23.47 | $23.61 | $21.48 | 22,861 |
| 2018-05-25 | $24.23 | $24.25 | $24.18 | $24.24 | $22.05 | 20,563 |
| 2018-05-24 | $24.36 | $24.36 | $24.18 | $24.33 | $22.13 | 6,392 |
| 2018-05-23 | $24.35 | $24.40 | $24.26 | $24.40 | $22.20 | 5,907 |
| 2018-05-22 | $24.40 | $24.71 | $24.40 | $24.58 | $22.36 | 11,149 |
| 2018-05-21 | $24.54 | $24.57 | $24.54 | $24.54 | $22.32 | 5,204 |
| 2018-05-18 | $24.40 | $24.40 | $24.31 | $24.36 | $22.16 | 15,218 |
| 2018-05-17 | $24.39 | $24.55 | $24.39 | $24.45 | $22.24 | 25,558 |
| 2018-05-16 | $24.39 | $24.55 | $24.39 | $24.44 | $22.23 | 12,433 |
| 2018-05-15 | $24.48 | $24.50 | $24.33 | $24.36 | $22.16 | 11,006 |
| 2018-05-14 | $24.61 | $24.61 | $24.44 | $24.44 | $22.23 | 8,408 |
| 2018-05-11 | $24.67 | $24.68 | $24.52 | $24.59 | $22.37 | 7,908 |
| 2018-05-10 | $24.39 | $24.58 | $24.39 | $24.53 | $22.32 | 7,377 |
| 2018-05-09 | $24.17 | $24.44 | $24.17 | $24.41 | $22.20 | 14,935 |
| 2018-05-08 | $23.97 | $24.20 | $23.97 | $24.12 | $21.94 | 2,123 |
| 2018-05-07 | $23.95 | $24.10 | $23.91 | $23.99 | $21.83 | 3,031 |
| 2018-05-04 | $23.67 | $23.98 | $23.67 | $23.94 | $21.78 | 7,810 |
| 2018-05-03 | $23.60 | $23.70 | $23.37 | $23.62 | $21.49 | 9,715 |
| 2018-05-02 | $23.85 | $23.91 | $23.73 | $23.73 | $21.59 | 5,597 |
| 2018-05-01 | $23.81 | $23.92 | $23.70 | $23.88 | $21.72 | 18,684 |
| 2018-04-30 | $24.15 | $24.21 | $24.01 | $24.01 | $21.84 | 6,969 |
| 2018-04-27 | $24.18 | $24.18 | $24.02 | $24.08 | $21.90 | 12,630 |
| 2018-04-26 | $24.07 | $24.14 | $24.06 | $24.13 | $21.95 | 3,370 |
| 2018-04-25 | $24.08 | $24.12 | $23.93 | $23.94 | $21.78 | 11,751 |
| 2018-04-24 | $24.44 | $24.49 | $24.05 | $24.17 | $21.99 | 275,160 |
| 2018-04-23 | $24.36 | $24.40 | $24.32 | $24.33 | $22.14 | 7,721 |
| 2018-04-20 | $24.35 | $24.38 | $24.17 | $24.28 | $22.09 | 11,854 |
| 2018-04-19 | $24.05 | $24.29 | $24.05 | $24.28 | $22.09 | 17,672 |
| 2018-04-18 | $24.10 | $24.10 | $23.96 | $24.01 | $21.84 | 8,369 |
| 2018-04-17 | $24.07 | $24.15 | $23.93 | $24.00 | $21.83 | 21,487 |
| 2018-04-16 | $23.93 | $24.02 | $23.90 | $24.00 | $21.83 | 6,078 |
| 2018-04-13 | $24.15 | $24.15 | $23.62 | $23.68 | $21.54 | 211,237 |
| 2018-04-12 | $23.94 | $24.08 | $23.94 | $23.99 | $21.82 | 3,965 |
| 2018-04-11 | $23.82 | $23.86 | $23.70 | $23.74 | $21.60 | 13,628 |
| 2018-04-10 | $23.98 | $23.98 | $23.83 | $23.92 | $21.76 | 6,531 |
| 2018-04-09 | $23.75 | $24.04 | $23.54 | $23.78 | $21.63 | 22,152 |
| 2018-04-06 | $23.91 | $23.91 | $23.43 | $23.58 | $21.45 | 6,671 |
| 2018-04-05 | $24.05 | $24.15 | $23.94 | $24.11 | $21.93 | 8,487 |
| 2018-04-04 | $23.34 | $23.93 | $23.34 | $23.92 | $21.76 | 34,595 |
| 2018-04-03 | $23.63 | $23.73 | $23.46 | $23.70 | $21.56 | 18,071 |
| 2018-04-02 | $23.99 | $23.99 | $23.22 | $23.42 | $21.30 | 13,938 |
| 2018-03-29 | $23.75 | $24.06 | $23.75 | $23.96 | $21.80 | 8,294 |
| 2018-03-28 | $23.54 | $23.72 | $23.51 | $23.60 | $21.47 | 26,097 |
| 2018-03-27 | $23.92 | $24.01 | $23.43 | $23.45 | $21.33 | 11,666 |
| 2018-03-26 | $23.78 | $24.00 | $23.55 | $23.95 | $21.79 | 8,938 |
| 2018-03-23 | $23.88 | $23.93 | $23.33 | $23.40 | $21.28 | 17,548 |
| 2018-03-22 | $24.40 | $24.40 | $23.90 | $23.90 | $21.74 | 20,467 |
| 2018-03-21 | $24.72 | $24.91 | $24.65 | $24.78 | $22.54 | 6,418 |
| 2018-03-20 | $24.68 | $24.79 | $24.68 | $24.75 | $22.51 | 6,678 |
| 2018-03-19 | $24.84 | $24.84 | $24.51 | $24.68 | $22.45 | 6,193 |
| 2018-03-16 | $24.80 | $24.99 | $24.80 | $24.90 | $22.65 | 7,535 |
| 2018-03-15 | $24.84 | $24.89 | $24.76 | $24.79 | $22.55 | 16,051 |
| 2018-03-14 | $25.11 | $25.11 | $24.74 | $24.78 | $22.54 | 5,202 |
| 2018-03-13 | $25.33 | $25.33 | $24.96 | $24.96 | $22.71 | 10,155 |
| 2018-03-12 | $25.38 | $25.39 | $25.21 | $25.28 | $23.00 | 18,569 |
| 2018-03-09 | $25.03 | $25.29 | $25.03 | $25.28 | $23.00 | 9,077 |
| 2018-03-08 | $24.85 | $24.85 | $24.68 | $24.79 | $22.55 | 6,833 |
| 2018-03-07 | $24.57 | $24.71 | $24.55 | $24.69 | $22.46 | 10,370 |
| 2018-03-06 | $24.77 | $24.81 | $24.59 | $24.80 | $22.56 | 8,480 |
| 2018-03-05 | $24.15 | $24.72 | $24.15 | $24.72 | $22.49 | 6,606 |
| 2018-03-02 | $24.04 | $24.39 | $23.95 | $24.39 | $22.19 | 10,020 |
| 2018-03-01 | $24.66 | $24.75 | $24.20 | $24.31 | $22.11 | 35,829 |
| 2018-02-28 | $25.08 | $25.13 | $24.70 | $24.70 | $22.47 | 20,494 |
| 2018-02-27 | $25.28 | $25.28 | $25.02 | $25.02 | $22.76 | 64,268 |
| 2018-02-26 | $25.09 | $25.22 | $25.00 | $25.18 | $22.91 | 14,688 |
| 2018-02-23 | $24.73 | $24.91 | $24.72 | $24.91 | $22.66 | 8,634 |
| 2018-02-22 | $24.70 | $24.86 | $24.58 | $24.58 | $22.36 | 15,385 |
| 2018-02-21 | $24.73 | $24.98 | $24.59 | $24.86 | $22.62 | 6,228 |
| 2018-02-20 | $24.78 | $24.85 | $24.67 | $24.67 | $22.44 | 14,988 |
| 2018-02-16 | $24.70 | $24.91 | $24.70 | $24.81 | $22.57 | 14,277 |
| 2018-02-15 | $24.64 | $24.76 | $24.55 | $24.72 | $22.49 | 33,668 |
| 2018-02-14 | $23.90 | $24.48 | $23.90 | $24.47 | $22.26 | 13,893 |
| 2018-02-13 | $23.79 | $24.03 | $23.79 | $23.98 | $21.81 | 31,639 |
| 2018-02-12 | $23.86 | $24.16 | $23.79 | $23.92 | $21.76 | 12,932 |
| 2018-02-09 | $23.39 | $23.68 | $22.95 | $23.68 | $21.54 | 29,125 |
| 2018-02-08 | $24.22 | $24.24 | $23.21 | $23.24 | $21.14 | 36,588 |
| 2018-02-07 | $24.12 | $24.47 | $24.12 | $24.19 | $22.00 | 19,693 |
| 2018-02-06 | $23.46 | $24.26 | $23.33 | $24.18 | $22.00 | 46,615 |
| 2018-02-05 | $24.55 | $24.77 | $23.72 | $23.85 | $21.70 | 23,435 |
| 2018-02-02 | $25.41 | $25.43 | $24.92 | $24.92 | $22.66 | 8,150 |
| 2018-02-01 | $25.36 | $25.55 | $25.36 | $25.50 | $23.19 | 5,057 |
| 2018-01-31 | $25.33 | $25.50 | $25.28 | $25.38 | $23.09 | 18,533 |
| 2018-01-30 | $25.49 | $25.49 | $25.30 | $25.35 | $23.06 | 13,948 |
| 2018-01-29 | $25.53 | $25.62 | $25.42 | $25.49 | $23.19 | 9,191 |
| 2018-01-26 | $25.47 | $25.52 | $25.39 | $25.51 | $23.21 | 23,018 |
| 2018-01-25 | $25.59 | $25.59 | $25.41 | $25.44 | $23.14 | 14,163 |
| 2018-01-24 | $25.37 | $25.54 | $25.35 | $25.50 | $23.20 | 23,033 |
| 2018-01-23 | $25.24 | $25.35 | $25.14 | $25.34 | $23.05 | 34,979 |
| 2018-01-22 | $24.88 | $25.19 | $24.88 | $25.16 | $22.89 | 6,112 |
| 2018-01-19 | $24.86 | $24.95 | $24.79 | $24.95 | $22.70 | 18,546 |
| 2018-01-18 | $24.87 | $24.95 | $24.85 | $24.86 | $22.61 | 10,455 |
| 2018-01-17 | $24.99 | $25.01 | $24.80 | $24.97 | $22.71 | 23,231 |
| 2018-01-16 | $25.19 | $25.19 | $24.80 | $24.86 | $22.61 | 14,790 |
| 2018-01-12 | $24.77 | $24.92 | $24.76 | $24.92 | $22.67 | 13,641 |
| 2018-01-11 | $24.58 | $24.70 | $24.58 | $24.70 | $22.46 | 20,090 |
| 2018-01-10 | $24.43 | $24.65 | $24.43 | $24.55 | $22.33 | 26,045 |
| 2018-01-09 | $24.41 | $24.48 | $24.38 | $24.43 | $22.22 | 6,069 |
| 2018-01-08 | $24.25 | $24.31 | $24.19 | $24.28 | $22.08 | 17,123 |
| 2018-01-05 | $24.30 | $24.31 | $24.16 | $24.31 | $22.11 | 15,791 |
| 2018-01-04 | $24.17 | $24.37 | $24.16 | $24.22 | $22.03 | 20,852 |
| 2018-01-03 | $23.95 | $24.02 | $23.94 | $24.01 | $21.84 | 19,284 |
| 2018-01-02 | $24.02 | $24.02 | $23.78 | $23.81 | $21.66 | 12,898 |
| 2017-12-29 | $24.06 | $24.06 | $23.93 | $23.95 | $21.79 | 34,576 |
| 2017-12-28 | $23.99 | $24.01 | $23.91 | $24.00 | $21.83 | 14,204 |
| 2017-12-27 | $23.89 | $23.92 | $23.83 | $23.88 | $21.72 | 8,978 |
| 2017-12-26 | $23.91 | $23.91 | $23.83 | $23.83 | $21.68 | 2,255 |
| 2017-12-22 | $24.19 | $24.24 | $24.09 | $24.17 | $21.75 | 16,145 |
| 2017-12-21 | $24.16 | $24.26 | $24.15 | $24.20 | $21.77 | 22,267 |
| 2017-12-20 | $24.26 | $24.26 | $24.05 | $24.05 | $21.64 | 8,845 |
| 2017-12-19 | $24.33 | $24.34 | $24.11 | $24.11 | $21.69 | 16,665 |
| 2017-12-18 | $24.17 | $24.34 | $24.17 | $24.20 | $21.77 | 12,516 |
| 2017-12-15 | $23.92 | $24.16 | $23.92 | $24.06 | $21.65 | 19,577 |
| 2017-12-14 | $24.00 | $24.00 | $23.80 | $23.85 | $21.46 | 22,098 |
| 2017-12-13 | $24.13 | $24.16 | $23.95 | $23.95 | $21.55 | 18,900 |
| 2017-12-12 | $23.91 | $24.19 | $23.91 | $24.15 | $21.73 | 16,029 |
| 2017-12-11 | $23.86 | $23.94 | $23.86 | $23.93 | $21.53 | 6,839 |
| 2017-12-08 | $23.89 | $23.92 | $23.80 | $23.92 | $21.52 | 6,351 |
| 2017-12-07 | $23.66 | $23.82 | $23.64 | $23.79 | $21.40 | 14,929 |
| 2017-12-06 | $23.68 | $23.75 | $23.64 | $23.67 | $21.30 | 16,914 |
| 2017-12-05 | $23.88 | $23.92 | $23.70 | $23.70 | $21.32 | 16,796 |
| 2017-12-04 | $23.95 | $23.99 | $23.81 | $23.82 | $21.43 | 18,771 |
| 2017-12-01 | $23.73 | $23.74 | $23.37 | $23.72 | $21.34 | 9,070 |
| 2017-11-30 | $23.60 | $23.89 | $23.58 | $23.73 | $21.35 | 161,762 |
| 2017-11-29 | $23.55 | $23.63 | $23.40 | $23.52 | $21.16 | 146,770 |
| 2017-11-28 | $22.93 | $23.34 | $22.93 | $23.34 | $21.00 | 7,816 |
| 2017-11-27 | $22.91 | $22.97 | $22.88 | $22.97 | $20.67 | 5,889 |
| 2017-11-24 | $22.91 | $23.00 | $22.91 | $23.00 | $20.69 | 2,531 |
| 2017-11-22 | $23.06 | $23.06 | $22.91 | $22.91 | $20.61 | 20,687 |
| 2017-11-21 | $23.08 | $23.09 | $22.99 | $23.03 | $20.72 | 8,017 |
| 2017-11-20 | $22.95 | $22.99 | $22.95 | $22.96 | $20.65 | 8,332 |
| 2017-11-17 | $22.85 | $22.94 | $22.85 | $22.92 | $20.62 | 5,907 |
| 2017-11-16 | $22.99 | $23.01 | $22.92 | $22.92 | $20.62 | 17,577 |
| 2017-11-15 | $22.82 | $23.01 | $22.82 | $22.98 | $20.67 | 18,946 |
| 2017-11-14 | $22.89 | $22.94 | $22.81 | $22.94 | $20.64 | 16,008 |
| 2017-11-13 | $22.84 | $22.98 | $22.84 | $22.95 | $20.65 | 18,557 |
| 2017-11-10 | $22.98 | $22.99 | $22.95 | $22.99 | $20.69 | 10,207 |
| 2017-11-09 | $23.00 | $23.03 | $22.90 | $23.00 | $20.69 | 14,722 |
| 2017-11-08 | $23.07 | $23.11 | $23.02 | $23.07 | $20.76 | 16,949 |
| 2017-11-07 | $23.32 | $23.37 | $23.08 | $23.08 | $20.77 | 11,724 |
| 2017-11-06 | $23.25 | $23.34 | $23.25 | $23.32 | $20.98 | 41,655 |
| 2017-11-03 | $23.28 | $23.32 | $23.25 | $23.31 | $20.97 | 34,884 |
| 2017-11-02 | $23.39 | $23.44 | $23.25 | $23.37 | $21.03 | 8,792 |
| 2017-11-01 | $23.39 | $23.40 | $23.28 | $23.29 | $20.96 | 4,402 |
| 2017-10-31 | $23.27 | $23.34 | $23.27 | $23.30 | $20.96 | 9,830 |
| 2017-10-30 | $23.21 | $23.40 | $23.21 | $23.33 | $20.99 | 7,443 |
| 2017-10-27 | $23.35 | $23.35 | $23.25 | $23.29 | $20.96 | 8,170 |
| 2017-10-26 | $23.28 | $23.34 | $23.28 | $23.33 | $20.99 | 10,230 |
| 2017-10-25 | $23.26 | $23.32 | $23.06 | $23.18 | $20.86 | 8,018 |
| 2017-10-24 | $23.21 | $23.27 | $23.21 | $23.22 | $20.89 | 22,557 |
| 2017-10-23 | $23.19 | $23.20 | $23.14 | $23.14 | $20.82 | 6,807 |
| 2017-10-20 | $23.17 | $23.23 | $23.15 | $23.21 | $20.88 | 10,803 |
| 2017-10-19 | $22.87 | $23.01 | $22.87 | $23.00 | $20.69 | 14,440 |
| 2017-10-18 | $22.98 | $23.04 | $22.97 | $23.00 | $20.69 | 11,034 |
| 2017-10-17 | $23.14 | $23.14 | $22.91 | $22.93 | $20.63 | 11,001 |
| 2017-10-16 | $23.05 | $23.08 | $23.01 | $23.08 | $20.76 | 87,996 |
| 2017-10-13 | $22.95 | $23.08 | $22.95 | $23.00 | $20.69 | 3,991 |
| 2017-10-12 | $23.10 | $23.10 | $22.91 | $22.91 | $20.61 | 26,135 |
| 2017-10-11 | $23.00 | $23.06 | $22.96 | $23.05 | $20.74 | 10,589 |
| 2017-10-10 | $22.98 | $23.04 | $22.93 | $23.01 | $20.70 | 11,024 |
| 2017-10-09 | $23.03 | $23.03 | $22.87 | $22.92 | $20.62 | 12,031 |
| 2017-10-06 | $23.00 | $23.04 | $22.89 | $22.96 | $20.66 | 15,810 |
| 2017-10-05 | $22.85 | $23.02 | $22.85 | $22.96 | $20.66 | 73,555 |
| 2017-10-04 | $22.79 | $22.86 | $22.78 | $22.81 | $20.52 | 17,245 |
| 2017-10-03 | $22.79 | $22.85 | $22.74 | $22.85 | $20.56 | 18,619 |
| 2017-10-02 | $22.59 | $22.75 | $22.59 | $22.73 | $20.45 | 7,516 |
| 2017-09-29 | $22.58 | $22.63 | $22.56 | $22.61 | $20.34 | 22,082 |
| 2017-09-28 | $22.40 | $22.55 | $22.40 | $22.53 | $20.27 | 10,835 |
| 2017-09-27 | $22.40 | $22.51 | $22.36 | $22.49 | $20.24 | 26,511 |
| 2017-09-26 | $22.23 | $22.33 | $22.21 | $22.27 | $20.04 | 31,095 |
| 2017-09-25 | $22.33 | $22.35 | $22.20 | $22.26 | $20.03 | 8,148 |
| 2017-09-22 | $22.25 | $22.33 | $22.24 | $22.33 | $20.09 | 11,495 |
| 2017-09-21 | $22.17 | $22.40 | $22.17 | $22.38 | $20.14 | 25,984 |
| 2017-09-20 | $22.18 | $22.38 | $22.18 | $22.27 | $20.04 | 21,642 |
| 2017-09-19 | $22.08 | $22.23 | $22.08 | $22.20 | $19.97 | 17,511 |
| 2017-09-18 | $22.08 | $22.12 | $22.02 | $22.07 | $19.86 | 9,606 |
| 2017-09-15 | $21.86 | $21.99 | $21.86 | $21.99 | $19.79 | 9,020 |
| 2017-09-14 | $21.93 | $21.93 | $21.85 | $21.88 | $19.69 | 6,968 |
| 2017-09-13 | $21.95 | $21.97 | $21.92 | $21.94 | $19.74 | 12,501 |
| 2017-09-12 | $21.88 | $22.00 | $21.87 | $21.98 | $19.78 | 12,663 |
| 2017-09-11 | $21.77 | $21.87 | $21.75 | $21.81 | $19.62 | 13,029 |
| 2017-09-08 | $21.15 | $21.58 | $21.15 | $21.53 | $19.37 | 8,690 |
| 2017-09-07 | $21.45 | $21.46 | $21.18 | $21.19 | $19.07 | 11,050 |
| 2017-09-06 | $21.56 | $21.64 | $21.55 | $21.56 | $19.40 | 17,809 |
| 2017-09-05 | $21.70 | $21.72 | $21.46 | $21.48 | $19.33 | 12,258 |
| 2017-09-01 | $21.96 | $22.05 | $21.93 | $21.93 | $19.73 | 11,515 |
| 2017-08-31 | $21.90 | $21.95 | $21.87 | $21.89 | $19.70 | 17,862 |
| 2017-08-30 | $21.88 | $21.94 | $21.82 | $21.85 | $19.66 | 14,314 |
| 2017-08-29 | $21.76 | $21.81 | $21.72 | $21.77 | $19.59 | 9,105 |
| 2017-08-28 | $21.97 | $21.97 | $21.82 | $21.85 | $19.66 | 34,866 |
| 2017-08-25 | $22.02 | $22.06 | $21.96 | $22.01 | $19.80 | 19,269 |
| 2017-08-24 | $22.01 | $22.02 | $21.95 | $21.96 | $19.76 | 7,017 |
| 2017-08-23 | $21.91 | $22.08 | $21.91 | $22.02 | $19.81 | 10,180 |
| 2017-08-22 | $22.01 | $22.06 | $21.99 | $22.06 | $19.85 | 10,282 |
| 2017-08-21 | $21.85 | $21.94 | $21.85 | $21.94 | $19.74 | 7,075 |
| 2017-08-18 | $21.86 | $21.98 | $21.84 | $21.97 | $19.77 | 9,219 |
| 2017-08-17 | $22.15 | $22.15 | $22.02 | $22.04 | $19.83 | 7,651 |
| 2017-08-16 | $22.34 | $22.36 | $22.24 | $22.26 | $20.03 | 11,247 |
| 2017-08-15 | $22.31 | $22.33 | $22.23 | $22.27 | $20.04 | 15,723 |
| 2017-08-14 | $22.08 | $22.26 | $22.08 | $22.19 | $19.97 | 13,831 |
| 2017-08-11 | $21.98 | $22.04 | $21.90 | $21.90 | $19.70 | 11,080 |
| 2017-08-10 | $22.20 | $22.20 | $22.03 | $22.03 | $19.82 | 15,046 |
| 2017-08-09 | $22.18 | $22.33 | $22.18 | $22.33 | $20.09 | 10,951 |
| 2017-08-08 | $22.38 | $22.50 | $22.30 | $22.31 | $20.07 | 24,242 |
| 2017-08-07 | $22.42 | $22.42 | $22.37 | $22.38 | $20.14 | 8,445 |
| 2017-08-04 | $22.50 | $22.50 | $22.39 | $22.42 | $20.17 | 11,619 |
| 2017-08-03 | $22.40 | $22.42 | $22.37 | $22.39 | $20.14 | 12,318 |
| 2017-08-02 | $22.44 | $22.45 | $22.37 | $22.42 | $20.17 | 24,489 |
| 2017-08-01 | $22.39 | $22.44 | $22.35 | $22.44 | $20.19 | 19,263 |
| 2017-07-31 | $22.28 | $22.34 | $22.28 | $22.32 | $20.08 | 12,504 |
| 2017-07-28 | $22.08 | $22.19 | $22.08 | $22.19 | $19.96 | 5,109 |
| 2017-07-27 | $22.24 | $22.25 | $22.06 | $22.10 | $19.88 | 14,979 |
| 2017-07-26 | $22.35 | $22.37 | $22.26 | $22.26 | $20.03 | 41,793 |
| 2017-07-25 | $22.46 | $22.46 | $22.32 | $22.34 | $20.10 | 10,852 |
| 2017-07-24 | $22.20 | $22.26 | $22.17 | $22.23 | $20.00 | 13,349 |
| 2017-07-21 | $22.05 | $22.19 | $22.05 | $22.15 | $19.93 | 7,275 |
| 2017-07-20 | $22.08 | $22.08 | $21.99 | $22.04 | $19.83 | 7,338 |
| 2017-07-19 | $22.01 | $22.01 | $21.94 | $21.96 | $19.76 | 12,820 |
| 2017-07-18 | $21.89 | $21.97 | $21.85 | $21.97 | $19.77 | 13,493 |
| 2017-07-17 | $21.83 | $21.96 | $21.83 | $21.93 | $19.73 | 6,868 |
| 2017-07-14 | $21.72 | $21.96 | $21.72 | $21.94 | $19.74 | 11,723 |
| 2017-07-13 | $21.83 | $21.92 | $21.83 | $21.90 | $19.70 | 12,606 |
| 2017-07-12 | $21.71 | $21.81 | $21.69 | $21.81 | $19.62 | 16,917 |
| 2017-07-11 | $21.79 | $21.79 | $21.63 | $21.72 | $19.54 | 7,000 |
| 2017-07-10 | $21.83 | $21.89 | $21.82 | $21.83 | $19.64 | 28,010 |
| 2017-07-07 | $21.72 | $21.86 | $21.71 | $21.82 | $19.63 | 16,008 |
| 2017-07-06 | $21.85 | $21.89 | $21.73 | $21.73 | $19.55 | 137,554 |
| 2017-07-05 | $21.82 | $21.89 | $21.82 | $21.85 | $19.66 | 9,644 |
| 2017-07-03 | $21.83 | $21.97 | $21.83 | $21.92 | $19.72 | 6,433 |
| 2017-06-30 | $21.70 | $21.70 | $21.58 | $21.61 | $19.44 | 5,545 |
| 2017-06-29 | $21.84 | $21.84 | $21.51 | $21.68 | $19.51 | 12,653 |
| 2017-06-28 | $21.55 | $21.67 | $21.53 | $21.66 | $19.49 | 11,372 |
| 2017-06-27 | $21.38 | $21.49 | $21.38 | $21.38 | $19.24 | 12,972 |
| 2017-06-26 | $21.30 | $21.39 | $21.30 | $21.37 | $19.23 | 8,197 |
| 2017-06-23 | $21.27 | $21.33 | $21.22 | $21.23 | $19.10 | 20,493 |
| 2017-06-22 | $21.37 | $21.37 | $21.27 | $21.31 | $19.17 | 20,329 |
| 2017-06-21 | $21.43 | $21.44 | $21.38 | $21.38 | $19.24 | 12,353 |
| 2017-06-20 | $21.57 | $21.57 | $21.50 | $21.50 | $19.34 | 6,581 |
| 2017-06-19 | $21.62 | $21.68 | $21.61 | $21.64 | $19.47 | 11,209 |
| 2017-06-16 | $21.56 | $21.56 | $21.45 | $21.51 | $19.35 | 8,829 |
| 2017-06-15 | $21.42 | $21.49 | $21.42 | $21.48 | $19.33 | 473,990 |
| 2017-06-14 | $21.49 | $21.49 | $21.36 | $21.46 | $19.31 | 53,746 |
| 2017-06-13 | $21.49 | $21.57 | $21.49 | $21.55 | $19.39 | 14,256 |
| 2017-06-12 | $21.44 | $21.44 | $21.31 | $21.38 | $19.24 | 18,092 |
| 2017-06-09 | $21.32 | $21.45 | $21.27 | $21.38 | $19.24 | 21,214 |
| 2017-06-08 | $21.11 | $21.27 | $21.11 | $21.22 | $19.09 | 245,580 |
| 2017-06-07 | $21.09 | $21.10 | $21.04 | $21.09 | $18.98 | 12,100 |
| 2017-06-06 | $20.95 | $21.03 | $20.95 | $21.01 | $18.90 | 18,171 |
| 2017-06-05 | $21.10 | $21.16 | $21.05 | $21.09 | $18.98 | 14,400 |
| 2017-06-02 | $21.01 | $21.12 | $21.01 | $21.08 | $18.97 | 13,933 |
| 2017-06-01 | $20.90 | $21.08 | $20.90 | $21.06 | $18.95 | 16,525 |
| 2017-05-31 | $20.77 | $20.88 | $20.76 | $20.87 | $18.78 | 24,638 |
| 2017-05-30 | $20.95 | $20.95 | $20.89 | $20.93 | $18.83 | 114,821 |
| 2017-05-26 | $21.00 | $21.07 | $21.00 | $21.05 | $18.94 | 15,721 |
| 2017-05-25 | $21.03 | $21.08 | $21.00 | $21.05 | $18.94 | 31,387 |
| 2017-05-24 | $20.97 | $21.00 | $20.90 | $21.00 | $18.89 | 16,899 |
| 2017-05-23 | $20.84 | $20.97 | $20.84 | $20.91 | $18.81 | 12,049 |
| 2017-05-22 | $20.78 | $20.82 | $20.78 | $20.81 | $18.72 | 10,825 |
| 2017-05-19 | $20.62 | $20.78 | $20.62 | $20.75 | $18.67 | 17,080 |
| 2017-05-18 | $20.51 | $20.65 | $20.51 | $20.62 | $18.55 | 26,822 |
| 2017-05-17 | $20.64 | $20.70 | $20.49 | $20.49 | $18.43 | 21,202 |
| 2017-05-16 | $20.98 | $20.98 | $20.91 | $20.96 | $18.86 | 12,732 |
| 2017-05-15 | $20.80 | $20.97 | $20.80 | $20.88 | $18.79 | 13,515 |
| 2017-05-12 | $20.78 | $20.83 | $20.71 | $20.75 | $18.67 | 18,201 |
| 2017-05-11 | $20.95 | $20.95 | $20.73 | $20.87 | $18.78 | 25,625 |
| 2017-05-10 | $20.94 | $20.98 | $20.93 | $20.93 | $18.83 | 8,100 |
| 2017-05-09 | $20.98 | $21.03 | $20.92 | $20.92 | $18.82 | 21,243 |
| 2017-05-08 | $21.07 | $21.07 | $20.93 | $20.93 | $18.83 | 12,669 |
| 2017-05-05 | $21.06 | $21.09 | $21.00 | $21.06 | $18.95 | 33,976 |
| 2017-05-04 | $21.15 | $21.15 | $21.05 | $21.07 | $18.96 | 7,650 |
| 2017-05-03 | $20.99 | $21.05 | $20.97 | $21.01 | $18.90 | 25,326 |
| 2017-05-02 | $21.00 | $21.00 | $20.92 | $20.92 | $18.82 | 17,647 |
| 2017-05-01 | $20.94 | $21.00 | $20.89 | $20.99 | $18.89 | 7,087 |
| 2017-04-28 | $21.01 | $21.02 | $20.85 | $20.85 | $18.76 | 9,451 |
| 2017-04-27 | $21.04 | $21.04 | $20.91 | $20.99 | $18.89 | 28,256 |
| 2017-04-26 | $20.95 | $21.12 | $20.95 | $21.06 | $18.95 | 13,182 |
| 2017-04-25 | $20.92 | $21.02 | $20.92 | $20.98 | $18.88 | 24,451 |
| 2017-04-24 | $20.70 | $20.79 | $20.70 | $20.78 | $18.70 | 63,627 |
| 2017-04-21 | $20.50 | $20.56 | $20.41 | $20.41 | $18.36 | 15,614 |
| 2017-04-20 | $20.40 | $20.55 | $20.40 | $20.55 | $18.49 | 10,789 |
| 2017-04-19 | $20.38 | $20.44 | $20.21 | $20.25 | $18.22 | 15,567 |
| 2017-04-18 | $20.35 | $20.40 | $20.24 | $20.30 | $18.26 | 29,904 |
| 2017-04-17 | $20.22 | $20.43 | $20.22 | $20.43 | $18.38 | 7,950 |
| 2017-04-13 | $20.48 | $20.48 | $20.18 | $20.18 | $18.16 | 24,386 |
| 2017-04-12 | $20.49 | $20.51 | $20.39 | $20.41 | $18.36 | 25,654 |
| 2017-04-11 | $20.50 | $20.55 | $20.40 | $20.48 | $18.43 | 13,247 |
| 2017-04-10 | $20.68 | $20.68 | $20.55 | $20.59 | $18.53 | 15,442 |
| 2017-04-07 | $20.55 | $20.64 | $20.53 | $20.64 | $18.57 | 22,547 |
| 2017-04-06 | $20.58 | $20.66 | $20.56 | $20.62 | $18.55 | 8,112 |
| 2017-04-05 | $20.85 | $20.88 | $20.60 | $20.60 | $18.53 | 73,935 |
| 2017-04-04 | $20.65 | $20.71 | $20.64 | $20.70 | $18.62 | 35,182 |
| 2017-04-03 | $20.78 | $20.78 | $20.55 | $20.64 | $18.57 | 17,471 |
| 2017-03-31 | $20.81 | $20.84 | $20.76 | $20.76 | $18.68 | 25,388 |
| 2017-03-30 | $20.71 | $20.87 | $20.71 | $20.87 | $18.78 | 16,800 |
| 2017-03-29 | $20.64 | $20.68 | $20.62 | $20.66 | $18.59 | 21,945 |
| 2017-03-28 | $20.51 | $20.75 | $20.50 | $20.71 | $18.63 | 19,528 |
| 2017-03-27 | $20.21 | $20.50 | $20.21 | $20.47 | $18.42 | 15,769 |
| 2017-03-24 | $20.64 | $20.68 | $20.46 | $20.59 | $18.53 | 34,558 |
| 2017-03-23 | $20.58 | $20.73 | $20.57 | $20.57 | $18.51 | 18,602 |
| 2017-03-22 | $20.50 | $20.63 | $20.49 | $20.59 | $18.53 | 29,518 |
| 2017-03-21 | $20.97 | $20.97 | $20.60 | $20.60 | $18.53 | 17,447 |
| 2017-03-20 | $21.08 | $21.10 | $20.94 | $20.94 | $18.84 | 20,710 |
| 2017-03-17 | $21.28 | $21.34 | $21.13 | $21.14 | $19.02 | 433,517 |
| 2017-03-16 | $21.36 | $21.36 | $21.25 | $21.30 | $19.16 | 31,383 |
| 2017-03-15 | $21.30 | $21.30 | $21.20 | $21.23 | $19.10 | 20,239 |
| 2017-03-14 | $21.17 | $21.23 | $21.15 | $21.23 | $19.10 | 12,123 |
| 2017-03-13 | $21.23 | $21.28 | $21.22 | $21.23 | $19.10 | 15,021 |
| 2017-03-10 | $21.25 | $21.28 | $21.13 | $21.23 | $19.10 | 30,064 |
| 2017-03-09 | $21.28 | $21.28 | $21.15 | $21.15 | $19.03 | 20,654 |
| 2017-03-08 | $21.37 | $21.37 | $21.18 | $21.20 | $19.07 | 7,339 |
| 2017-03-07 | $21.21 | $21.25 | $21.17 | $21.17 | $19.05 | 22,253 |
| 2017-03-06 | $21.21 | $21.27 | $21.19 | $21.26 | $19.13 | 19,404 |
| 2017-03-03 | $21.30 | $21.36 | $21.30 | $21.33 | $19.19 | 59,960 |
| 2017-03-02 | $21.41 | $21.41 | $21.30 | $21.30 | $19.16 | 20,920 |
| 2017-03-01 | $21.42 | $21.60 | $21.42 | $21.54 | $19.38 | 39,954 |
| 2017-02-28 | $21.09 | $21.15 | $21.05 | $21.14 | $19.02 | 9,783 |
| 2017-02-27 | $21.72 | $22.15 | $21.08 | $21.15 | $19.03 | 21,981 |
| 2017-02-24 | $21.08 | $21.10 | $20.99 | $21.09 | $18.98 | 19,551 |
| 2017-02-23 | $21.20 | $21.45 | $21.12 | $21.20 | $19.07 | 24,371 |
| 2017-02-22 | $21.09 | $21.18 | $21.06 | $21.16 | $19.04 | 20,697 |
| 2017-02-21 | $21.09 | $21.16 | $21.07 | $21.16 | $19.04 | 32,551 |
| 2017-02-17 | $20.88 | $21.03 | $20.88 | $21.03 | $18.92 | 12,293 |
| 2017-02-16 | $21.01 | $21.01 | $20.92 | $20.99 | $18.89 | 24,246 |
| 2017-02-15 | $20.88 | $21.00 | $20.88 | $20.99 | $18.89 | 25,316 |
| 2017-02-14 | $20.73 | $21.09 | $20.73 | $20.86 | $18.77 | 28,534 |
| 2017-02-13 | $22.00 | $22.00 | $20.68 | $20.76 | $18.68 | 26,899 |
| 2017-02-10 | $20.57 | $20.59 | $20.54 | $20.57 | $18.51 | 30,912 |
| 2017-02-09 | $20.38 | $20.53 | $20.34 | $20.52 | $18.46 | 10,084 |
| 2017-02-08 | $20.25 | $20.33 | $20.25 | $20.31 | $18.27 | 25,201 |
| 2017-02-07 | $20.40 | $20.40 | $20.35 | $20.36 | $18.32 | 18,399 |
| 2017-02-06 | $20.35 | $20.40 | $20.33 | $20.35 | $18.31 | 62,648 |
| 2017-02-03 | $20.33 | $20.43 | $20.30 | $20.41 | $18.36 | 24,257 |
| 2017-02-02 | $20.07 | $20.12 | $20.03 | $20.09 | $18.08 | 38,496 |
| 2017-02-01 | $20.16 | $20.33 | $20.07 | $20.09 | $18.08 | 136,505 |
| 2017-01-31 | $20.11 | $20.14 | $20.05 | $20.14 | $18.12 | 22,451 |
| 2017-01-30 | $20.11 | $20.18 | $20.11 | $20.17 | $18.15 | 14,400 |
| 2017-01-27 | $20.36 | $20.36 | $20.30 | $20.32 | $18.28 | 38,968 |
| 2017-01-26 | $20.35 | $20.37 | $20.35 | $20.37 | $18.33 | 37,988 |
| 2017-01-25 | $20.21 | $20.32 | $20.21 | $20.30 | $18.26 | 53,451 |
| 2017-01-24 | $19.94 | $20.20 | $19.94 | $20.17 | $18.15 | 20,911 |
| 2017-01-23 | $19.92 | $19.93 | $19.84 | $19.86 | $17.87 | 8,643 |
| 2017-01-20 | $19.96 | $19.97 | $19.87 | $19.90 | $17.91 | 61,911 |
| 2017-01-19 | $19.98 | $19.98 | $19.85 | $19.89 | $17.90 | 22,415 |
| 2017-01-18 | $19.90 | $20.00 | $19.83 | $20.00 | $17.99 | 30,085 |
| 2017-01-17 | $20.10 | $20.10 | $19.97 | $19.98 | $17.97 | 61,109 |
| 2017-01-13 | $20.11 | $20.33 | $20.07 | $20.14 | $18.12 | 48,953 |
| 2017-01-12 | $20.12 | $20.12 | $19.92 | $20.10 | $18.08 | 9,160 |
Davis Select Financial ETF (DFNL) News Headlines
Recent Davis Select Financial ETF (DFNL) News
Similar Companies to Davis Select Financial ETF (DFNL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |