Arrow DWA Tactical: International ETF (DWCR) Exchange: NASDAQ
Data as of Aug. 19, 2025
$32.60 ($-1.32) -3.89%
Arrow DWA Tactical: International ETF - Daily Information
Click for more stock information on Arrow DWA Tactical: International ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $32.60 |
| Previous Close | $32.60 |
| High | $32.60 |
| Low | $32.60 |
| Adjusted Open | $32.60 |
| Previous Adjusted Close | $32.60 |
| Adjusted High | $32.60 |
| Adjusted Low | $32.60 |
About Arrow DWA Tactical: International ETF (DWCR)
Arrow Investment Advisors LLC - Arrow DWA Country Rotation ETF
Invest in Arrow DWA Tactical: International ETF (DWCR)
Historical Stock Data for Arrow DWA Tactical: International ETF (DWCR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 4 |
| 2025-07-25 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 2 |
| 2025-07-24 | $34.32 | $34.32 | $34.32 | $34.32 | $34.32 | 2 |
| 2025-07-23 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 3 |
| 2025-07-22 | $34.20 | $34.20 | $34.20 | $34.20 | $34.20 | 30 |
| 2025-07-21 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 4 |
| 2025-07-18 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 1 |
| 2025-07-17 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 33 |
| 2025-07-16 | $33.48 | $33.61 | $33.48 | $33.61 | $33.61 | 101 |
| 2025-07-15 | $33.45 | $33.45 | $33.45 | $33.45 | $33.45 | 98 |
| 2025-07-14 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 2 |
| 2025-07-11 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 3 |
| 2025-07-10 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 3 |
| 2025-07-09 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 2 |
| 2025-07-08 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 5 |
| 2025-07-07 | $33.76 | $33.76 | $33.76 | $33.76 | $33.76 | 1 |
| 2025-07-03 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 1 |
| 2025-07-02 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 1 |
| 2025-07-01 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 3 |
| 2025-06-30 | $33.75 | $33.87 | $33.75 | $33.87 | $33.87 | 195 |
| 2025-06-27 | $33.50 | $33.50 | $33.50 | $33.50 | $33.50 | 1 |
| 2025-06-26 | $33.46 | $33.46 | $33.46 | $33.46 | $33.46 | 3 |
| 2025-06-25 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 7 |
| 2025-06-24 | $33.18 | $33.18 | $33.17 | $33.17 | $33.17 | 401 |
| 2025-06-23 | $32.61 | $32.61 | $32.61 | $32.61 | $32.61 | 1 |
| 2025-06-20 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 2 |
| 2025-06-18 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 1 |
| 2025-06-17 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 1 |
| 2025-06-16 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 3 |
| 2025-06-13 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 1 |
| 2025-06-12 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 1 |
| 2025-06-11 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 1 |
| 2025-06-10 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 2 |
| 2025-06-09 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 2 |
| 2025-06-06 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 1 |
| 2025-06-05 | $32.37 | $32.37 | $32.37 | $32.37 | $32.37 | 1 |
| 2025-06-04 | $32.34 | $32.34 | $32.34 | $32.34 | $32.34 | 1 |
| 2025-06-03 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 3 |
| 2025-06-02 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 5 |
| 2025-05-30 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 1 |
| 2025-05-29 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 1 |
| 2025-05-28 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 1 |
| 2025-05-27 | $32.09 | $32.09 | $32.09 | $32.09 | $32.09 | 4 |
| 2025-05-23 | $31.81 | $31.81 | $31.81 | $31.81 | $31.81 | 1 |
| 2025-05-22 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 2 |
| 2025-05-21 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 2 |
| 2025-05-20 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 1 |
| 2025-05-19 | $31.57 | $31.94 | $31.57 | $31.94 | $31.94 | 388 |
| 2025-05-16 | $31.79 | $31.79 | $31.79 | $31.79 | $31.79 | 1 |
| 2025-05-15 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 1 |
| 2025-05-14 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 2 |
| 2025-05-13 | $31.20 | $31.62 | $31.20 | $31.62 | $31.62 | 201 |
| 2025-05-12 | $31.20 | $31.20 | $31.13 | $31.13 | $31.13 | 106 |
| 2025-05-09 | $31.07 | $31.07 | $31.07 | $31.07 | $31.07 | 1 |
| 2025-05-08 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 16 |
| 2025-05-07 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 27 |
| 2025-05-06 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 96 |
| 2025-05-05 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 81 |
| 2025-05-02 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 101 |
| 2025-05-01 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 1 |
| 2025-04-30 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 1 |
| 2025-04-29 | $30.21 | $30.21 | $30.21 | $30.21 | $30.21 | 2 |
| 2025-04-28 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 3 |
| 2025-04-25 | $30.02 | $30.02 | $30.02 | $30.02 | $30.02 | 13 |
| 2025-04-24 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 1 |
| 2025-04-23 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 1 |
| 2025-04-22 | $29.33 | $29.49 | $29.27 | $29.27 | $29.27 | 201 |
| 2025-04-21 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1 |
| 2025-04-17 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 1 |
| 2025-04-16 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 1 |
| 2025-04-15 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 2 |
| 2025-04-14 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 6 |
| 2025-04-11 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 1 |
| 2025-04-10 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 7 |
| 2025-04-09 | $26.37 | $28.13 | $26.37 | $28.13 | $28.13 | 122 |
| 2025-04-08 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 2 |
| 2025-04-07 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 4 |
| 2025-04-04 | $27.09 | $27.09 | $27.09 | $27.09 | $27.09 | 1 |
| 2025-04-03 | $29.05 | $29.05 | $29.05 | $29.05 | $29.05 | 2 |
| 2025-04-02 | $29.34 | $29.83 | $29.34 | $29.77 | $29.77 | 203 |
| 2025-04-01 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 4 |
| 2025-03-31 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 1 |
| 2025-03-28 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 2 |
| 2025-03-27 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 2 |
| 2025-03-26 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 5 |
| 2025-03-25 | $30.26 | $30.26 | $30.26 | $30.26 | $30.26 | 57 |
| 2025-03-24 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 104 |
| 2025-03-21 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 8 |
| 2025-03-20 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 2 |
| 2025-03-19 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 1 |
| 2025-03-18 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 6 |
| 2025-03-17 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 4 |
| 2025-03-14 | $30.35 | $30.35 | $30.35 | $30.35 | $30.05 | 1 |
| 2025-03-13 | $29.69 | $29.69 | $29.69 | $29.69 | $29.40 | 1 |
| 2025-03-12 | $29.92 | $29.92 | $29.92 | $29.92 | $29.63 | 1 |
| 2025-03-11 | $29.82 | $29.82 | $29.82 | $29.82 | $29.53 | 2 |
| 2025-03-10 | $29.79 | $29.79 | $29.79 | $29.79 | $29.50 | 1 |
| 2025-03-07 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 2 |
| 2025-03-06 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 56 |
| 2025-03-05 | $30.17 | $30.45 | $30.12 | $30.45 | $30.45 | 19,116 |
| 2025-03-04 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 3 |
| 2025-03-03 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 2 |
| 2025-02-28 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 1 |
| 2025-02-27 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 1 |
| 2025-02-26 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 3 |
| 2025-02-25 | $29.82 | $29.82 | $29.82 | $29.82 | $29.82 | 3 |
| 2025-02-24 | $29.81 | $29.81 | $29.81 | $29.81 | $29.81 | 4 |
| 2025-02-21 | $29.83 | $29.83 | $29.83 | $29.83 | $29.83 | 1 |
| 2025-02-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 2 |
| 2025-02-19 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 3 |
| 2025-02-18 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 3 |
| 2025-02-14 | $29.77 | $29.77 | $29.77 | $29.77 | $29.77 | 5 |
| 2025-02-13 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 4 |
| 2025-02-12 | $29.73 | $29.73 | $29.73 | $29.73 | $29.73 | 11 |
| 2025-02-11 | $29.45 | $29.45 | $29.45 | $29.45 | $29.45 | 40 |
| 2025-02-10 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 5 |
| 2025-02-07 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 1 |
| 2025-02-06 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 1 |
| 2025-02-05 | $29.29 | $29.29 | $29.29 | $29.29 | $29.29 | 1 |
| 2025-02-04 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 1 |
| 2025-02-03 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 5 |
| 2025-01-31 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 1 |
| 2025-01-30 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 2 |
| 2025-01-29 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 1 |
| 2025-01-28 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 1 |
| 2025-01-27 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 1 |
| 2025-01-24 | $28.89 | $28.98 | $28.89 | $28.98 | $28.98 | 101 |
| 2025-01-23 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 1 |
| 2025-01-22 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 3 |
| 2025-01-21 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 6 |
| 2025-01-17 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 8 |
| 2025-01-16 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 1 |
| 2025-01-15 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 10 |
| 2025-01-14 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 1 |
| 2025-01-13 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 3 |
| 2025-01-10 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 1 |
| 2025-01-08 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 3 |
| 2025-01-07 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 1 |
| 2025-01-06 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 26 |
| 2025-01-03 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 1 |
| 2025-01-02 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 12 |
| 2024-12-31 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 2 |
| 2024-12-30 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 3 |
| 2024-12-27 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 1 |
| 2024-12-26 | $27.95 | $28.16 | $27.95 | $28.16 | $28.16 | 25,004 |
| 2024-12-24 | $28.17 | $28.17 | $28.17 | $28.17 | $28.17 | 1 |
| 2024-12-23 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 3 |
| 2024-12-20 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 10 |
| 2024-12-19 | $28.03 | $28.03 | $28.03 | $28.03 | $28.03 | 12 |
| 2024-12-18 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 3 |
| 2024-12-17 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 5 |
| 2024-12-16 | $29.03 | $29.03 | $29.03 | $29.03 | $29.03 | 7 |
| 2024-12-13 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 4 |
| 2024-12-12 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 5 |
| 2024-12-11 | $29.14 | $29.14 | $29.14 | $29.14 | $29.14 | 6 |
| 2024-12-10 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 1 |
| 2024-12-09 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 1 |
| 2024-12-06 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 3 |
| 2024-12-05 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 66 |
| 2024-12-04 | $29.11 | $29.11 | $29.11 | $29.11 | $29.11 | 28 |
| 2024-12-03 | $28.95 | $28.95 | $28.95 | $28.95 | $28.95 | 6 |
| 2024-12-02 | $28.87 | $28.87 | $28.87 | $28.87 | $28.87 | 26 |
| 2024-11-29 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 2 |
| 2024-11-27 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 4 |
| 2024-11-26 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 4 |
| 2024-11-25 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 4 |
| 2024-11-22 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 5 |
| 2024-11-21 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 18 |
| 2024-11-20 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 4 |
| 2024-11-19 | $28.51 | $28.51 | $28.51 | $28.51 | $28.51 | 5 |
| 2024-11-18 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 7 |
| 2024-11-15 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 7 |
| 2024-11-14 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 4 |
| 2024-11-13 | $28.40 | $28.40 | $28.40 | $28.40 | $28.40 | 6 |
| 2024-11-12 | $28.60 | $28.60 | $28.60 | $28.60 | $28.60 | 3 |
| 2024-11-11 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 2 |
| 2024-11-08 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 1 |
| 2024-11-07 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 1 |
| 2024-11-06 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 4 |
| 2024-11-05 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 0 |
| 2024-11-04 | $29.76 | $29.76 | $29.76 | $29.76 | $29.76 | 0 |
| 2024-11-01 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2024-10-31 | $29.59 | $29.59 | $29.59 | $29.59 | $29.59 | 2 |
| 2024-10-30 | $29.70 | $29.70 | $29.70 | $29.70 | $29.70 | 2 |
| 2024-10-29 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 2 |
| 2024-10-28 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 5 |
| 2024-10-25 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 1 |
| 2024-10-24 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 4 |
| 2024-10-23 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 23 |
| 2024-10-22 | $29.88 | $29.88 | $29.88 | $29.88 | $29.88 | 1 |
| 2024-10-21 | $29.57 | $30.30 | $29.57 | $30.30 | $30.30 | 443 |
| 2024-10-18 | $30.60 | $30.60 | $30.60 | $30.60 | $30.60 | 1 |
| 2024-10-17 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 1 |
| 2024-10-16 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 3 |
| 2024-10-15 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 1 |
| 2024-10-14 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1 |
| 2024-10-11 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 1 |
| 2024-10-10 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 16 |
| 2024-10-09 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 4 |
| 2024-10-08 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 1 |
| 2024-10-07 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 3 |
| 2024-10-04 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 1 |
| 2024-10-03 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 1 |
| 2024-10-02 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 3 |
| 2024-10-01 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 1 |
| 2024-09-30 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 2 |
| 2024-09-27 | $31.45 | $31.45 | $31.45 | $31.45 | $31.45 | 1 |
| 2024-09-26 | $31.65 | $31.65 | $31.65 | $31.65 | $31.65 | 6 |
| 2024-09-25 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 6 |
| 2024-09-24 | $31.29 | $31.29 | $31.29 | $31.29 | $31.29 | 2 |
| 2024-09-23 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 2 |
| 2024-09-20 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 1 |
| 2024-09-19 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 15 |
| 2024-09-18 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 3 |
| 2024-09-17 | $30.46 | $30.46 | $30.46 | $30.46 | $30.46 | 1 |
| 2024-09-16 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 2 |
| 2024-09-13 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 1 |
| 2024-09-12 | $29.99 | $30.36 | $29.99 | $30.36 | $30.36 | 204 |
| 2024-09-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 4 |
| 2024-09-10 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 2 |
| 2024-09-09 | $30.11 | $30.11 | $30.11 | $30.11 | $30.11 | 2 |
| 2024-09-06 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 0 |
| 2024-09-05 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 3 |
| 2024-09-04 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 3 |
| 2024-09-03 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 49 |
| 2024-08-30 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 4 |
| 2024-08-29 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 1 |
| 2024-08-28 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 12 |
| 2024-08-27 | $30.91 | $30.91 | $30.91 | $30.91 | $30.91 | 2 |
| 2024-08-26 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0 |
| 2024-08-23 | $30.98 | $30.98 | $30.98 | $30.98 | $30.98 | 11 |
| 2024-08-22 | $30.53 | $30.53 | $30.53 | $30.53 | $30.53 | 0 |
| 2024-08-21 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 14 |
| 2024-08-20 | $30.61 | $30.63 | $30.49 | $30.63 | $30.63 | 503 |
| 2024-08-19 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 0 |
| 2024-08-16 | $30.40 | $30.40 | $30.40 | $30.40 | $30.40 | 0 |
| 2024-08-15 | $30.19 | $30.19 | $30.19 | $30.19 | $30.19 | 0 |
| 2024-08-14 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 3 |
| 2024-08-13 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2024-08-12 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 0 |
| 2024-08-09 | $29.22 | $29.35 | $29.17 | $29.35 | $29.35 | 1,400 |
| 2024-08-08 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 1 |
| 2024-08-07 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 2 |
| 2024-08-06 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 28 |
| 2024-08-05 | $28.67 | $28.67 | $28.67 | $28.67 | $28.67 | 38 |
| 2024-08-02 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 51 |
| 2024-08-01 | $29.89 | $29.89 | $29.89 | $29.89 | $29.89 | 1 |
| 2024-07-31 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 1 |
| 2024-07-30 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 14 |
| 2024-07-29 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 0 |
| 2024-07-26 | $30.44 | $30.44 | $30.44 | $30.44 | $30.44 | 0 |
| 2024-07-25 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 1,023 |
| 2024-07-24 | $30.39 | $30.39 | $30.19 | $30.19 | $30.19 | 1,023 |
| 2024-07-23 | $30.60 | $30.67 | $30.57 | $30.57 | $30.57 | 3,238 |
| 2024-07-22 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 101 |
| 2024-07-19 | $30.50 | $30.50 | $30.50 | $30.50 | $30.50 | 104 |
| 2024-07-18 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 100 |
| 2024-07-17 | $30.82 | $30.82 | $30.82 | $30.82 | $30.82 | 102 |
| 2024-07-16 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 101 |
| 2024-07-15 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 104 |
| 2024-07-12 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 103 |
| 2024-07-11 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 123 |
| 2024-07-10 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 104 |
| 2024-07-09 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 117 |
| 2024-07-08 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 101 |
| 2024-07-05 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 103 |
| 2024-07-03 | $30.79 | $30.79 | $30.79 | $30.79 | $30.79 | 103 |
| 2024-07-02 | $30.33 | $30.40 | $30.31 | $30.35 | $30.35 | 3,836 |
| 2024-07-01 | $30.37 | $30.37 | $30.37 | $30.37 | $30.37 | 100 |
| 2024-06-28 | $30.26 | $30.26 | $30.21 | $30.23 | $30.23 | 516 |
| 2024-06-27 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 142 |
| 2024-06-26 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 102 |
| 2024-06-25 | $30.32 | $30.40 | $30.29 | $30.40 | $30.40 | 1,117 |
| 2024-06-24 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 422 |
| 2024-06-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 105 |
| 2024-06-20 | $30.36 | $30.36 | $30.36 | $30.36 | $30.36 | 106 |
| 2024-06-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 100 |
| 2024-06-17 | $29.99 | $29.99 | $29.99 | $29.99 | $29.99 | 385 |
| 2024-06-14 | $30.02 | $30.18 | $30.02 | $30.18 | $29.85 | 402 |
| 2024-06-13 | $30.35 | $30.35 | $30.35 | $30.35 | $30.01 | 130 |
| 2024-06-12 | $30.57 | $30.57 | $30.57 | $30.57 | $30.23 | 102 |
| 2024-06-11 | $30.43 | $30.43 | $30.43 | $30.43 | $30.09 | 40 |
| 2024-06-10 | $30.66 | $30.66 | $30.66 | $30.66 | $30.32 | 40 |
| 2024-06-07 | $30.78 | $30.78 | $30.78 | $30.78 | $30.44 | 2 |
| 2024-06-06 | $31.34 | $31.34 | $31.34 | $31.34 | $30.99 | 0 |
| 2024-06-05 | $31.25 | $31.25 | $31.25 | $31.25 | $30.91 | 2 |
| 2024-06-04 | $30.64 | $30.64 | $30.64 | $30.64 | $30.30 | 129 |
| 2024-06-03 | $31.13 | $31.19 | $31.09 | $31.19 | $30.84 | 491 |
| 2024-05-31 | $31.37 | $31.37 | $31.37 | $31.37 | $31.02 | 2 |
| 2024-05-30 | $31.16 | $31.30 | $31.16 | $31.25 | $30.90 | 3,112 |
| 2024-05-29 | $31.21 | $31.21 | $31.21 | $31.21 | $30.86 | 75 |
| 2024-05-28 | $31.69 | $31.75 | $31.64 | $31.75 | $31.39 | 833 |
| 2024-05-24 | $31.66 | $31.66 | $31.66 | $31.66 | $31.31 | 100 |
| 2024-05-23 | $31.55 | $31.55 | $31.55 | $31.55 | $31.20 | 101 |
| 2024-05-22 | $31.70 | $31.70 | $31.70 | $31.70 | $31.35 | 105 |
| 2024-05-21 | $32.02 | $32.02 | $32.02 | $32.02 | $31.66 | 11 |
| 2024-05-20 | $32.10 | $32.10 | $32.10 | $32.10 | $31.74 | 11 |
| 2024-05-17 | $32.14 | $32.19 | $32.10 | $32.10 | $31.74 | 4,110 |
| 2024-05-16 | $31.85 | $31.85 | $31.85 | $31.85 | $31.50 | 102 |
| 2024-05-15 | $31.84 | $31.84 | $31.84 | $31.84 | $31.49 | 102 |
| 2024-05-14 | $31.56 | $31.56 | $31.56 | $31.56 | $31.21 | 100 |
| 2024-05-13 | $31.26 | $31.26 | $31.26 | $31.26 | $30.91 | 101 |
| 2024-05-10 | $31.20 | $31.20 | $31.20 | $31.20 | $30.85 | 102 |
| 2024-05-09 | $31.27 | $31.27 | $31.27 | $31.27 | $30.92 | 100 |
| 2024-05-08 | $31.19 | $31.19 | $31.19 | $31.19 | $30.85 | 2 |
| 2024-05-07 | $31.13 | $31.13 | $31.13 | $31.13 | $30.78 | 15 |
| 2024-05-06 | $31.11 | $31.11 | $31.11 | $31.11 | $30.77 | 15 |
| 2024-05-03 | $30.91 | $30.91 | $30.91 | $30.91 | $30.57 | 1 |
| 2024-05-02 | $30.60 | $30.60 | $30.60 | $30.60 | $30.26 | 1 |
| 2024-05-01 | $30.20 | $30.20 | $30.20 | $30.20 | $29.87 | 2 |
| 2024-04-30 | $30.22 | $30.22 | $30.22 | $30.22 | $29.88 | 31 |
| 2024-04-29 | $30.75 | $30.75 | $30.75 | $30.75 | $30.41 | 31 |
| 2024-04-26 | $30.52 | $30.52 | $30.52 | $30.52 | $30.18 | 0 |
| 2024-04-25 | $30.17 | $30.17 | $30.17 | $30.17 | $29.84 | 0 |
| 2024-04-24 | $30.23 | $30.23 | $30.23 | $30.23 | $29.89 | 2 |
| 2024-04-23 | $30.30 | $30.34 | $30.30 | $30.34 | $30.00 | 1,120 |
| 2024-04-22 | $30.00 | $30.00 | $30.00 | $30.00 | $29.66 | 0 |
| 2024-04-19 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 0 |
| 2024-04-18 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 13 |
| 2024-04-17 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 13 |
| 2024-04-16 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 2 |
| 2024-04-15 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 35 |
| 2024-04-12 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 17 |
| 2024-04-11 | $30.63 | $30.63 | $30.63 | $30.63 | $30.63 | 1 |
| 2024-04-10 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 1 |
| 2024-04-09 | $31.12 | $31.12 | $31.12 | $31.12 | $31.12 | 18 |
| 2024-04-08 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 18 |
| 2024-04-05 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 202 |
| 2024-04-04 | $31.33 | $31.33 | $30.60 | $30.60 | $30.60 | 202 |
| 2024-04-03 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 5 |
| 2024-04-02 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 1 |
| 2024-04-01 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 1 |
| 2024-03-28 | $30.66 | $30.66 | $30.66 | $30.66 | $30.66 | 6 |
| 2024-03-27 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 6 |
| 2024-03-26 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 11 |
| 2024-03-25 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 0 |
| 2024-03-22 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 21 |
| 2024-03-21 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 39 |
| 2024-03-20 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 6 |
| 2024-03-19 | $29.99 | $30.00 | $29.99 | $30.00 | $30.00 | 252 |
| 2024-03-18 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 4 |
| 2024-03-15 | $30.15 | $30.15 | $30.15 | $30.15 | $30.09 | 0 |
| 2024-03-14 | $30.24 | $30.24 | $30.24 | $30.24 | $30.18 | 2 |
| 2024-03-13 | $30.40 | $30.40 | $30.40 | $30.40 | $30.34 | 3 |
| 2024-03-12 | $30.38 | $30.38 | $30.38 | $30.38 | $30.32 | 2 |
| 2024-03-11 | $30.20 | $30.20 | $30.20 | $30.20 | $30.14 | 2 |
| 2024-03-08 | $30.20 | $30.20 | $30.20 | $30.20 | $30.14 | 3 |
| 2024-03-07 | $30.36 | $30.36 | $30.36 | $30.36 | $30.29 | 1 |
| 2024-03-06 | $30.10 | $30.10 | $30.10 | $30.10 | $30.04 | 2 |
| 2024-03-05 | $29.86 | $29.86 | $29.86 | $29.86 | $29.80 | 25 |
| 2024-03-04 | $29.96 | $29.96 | $29.96 | $29.96 | $29.90 | 20 |
| 2024-03-01 | $30.11 | $30.11 | $30.11 | $30.11 | $30.05 | 30 |
| 2024-02-29 | $29.94 | $29.94 | $29.94 | $29.94 | $29.88 | 1 |
| 2024-02-28 | $29.94 | $29.94 | $29.94 | $29.94 | $29.87 | 2 |
| 2024-02-27 | $30.27 | $30.27 | $30.27 | $30.27 | $30.21 | 50 |
| 2024-02-26 | $30.25 | $30.25 | $30.25 | $30.25 | $30.19 | 3 |
| 2024-02-23 | $30.28 | $30.32 | $30.28 | $30.32 | $30.32 | 90,009 |
| 2024-02-22 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 9 |
| 2024-02-21 | $30.16 | $30.16 | $30.16 | $30.16 | $30.16 | 52 |
| 2024-02-20 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 2 |
| 2024-02-16 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 0 |
| 2024-02-15 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 3 |
| 2024-02-14 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 3 |
| 2024-02-13 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 2 |
| 2024-02-12 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 2 |
| 2024-02-09 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 0 |
| 2024-02-08 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 3 |
| 2024-02-07 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 3 |
| 2024-02-06 | $29.46 | $29.46 | $29.46 | $29.46 | $29.46 | 3 |
| 2024-02-05 | $29.19 | $29.19 | $29.19 | $29.19 | $29.19 | 54 |
| 2024-02-02 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 19 |
| 2024-02-01 | $29.43 | $29.43 | $29.43 | $29.43 | $29.43 | 5 |
| 2024-01-31 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 3 |
| 2024-01-30 | $29.08 | $29.08 | $29.08 | $29.08 | $29.08 | 45 |
| 2024-01-29 | $29.00 | $29.00 | $29.00 | $29.00 | $29.00 | 10 |
| 2024-01-26 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 25 |
| 2024-01-25 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 2 |
| 2024-01-24 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 2 |
| 2024-01-23 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 0 |
| 2024-01-22 | $28.45 | $28.45 | $28.45 | $28.45 | $28.45 | 15 |
| 2024-01-19 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 100 |
| 2024-01-18 | $28.13 | $28.39 | $28.13 | $28.39 | $28.39 | 100 |
| 2024-01-17 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 79 |
| 2024-01-16 | $28.62 | $28.62 | $28.53 | $28.53 | $28.53 | 104 |
| 2024-01-12 | $29.04 | $29.04 | $29.04 | $29.04 | $29.04 | 2 |
| 2024-01-11 | $28.90 | $28.90 | $28.90 | $28.90 | $28.90 | 2 |
| 2024-01-10 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 4 |
| 2024-01-09 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 332 |
| 2024-01-08 | $29.04 | $29.10 | $29.04 | $29.10 | $29.10 | 332 |
| 2024-01-05 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 48 |
| 2024-01-04 | $28.65 | $28.65 | $28.65 | $28.65 | $28.65 | 48 |
| 2024-01-03 | $28.50 | $28.50 | $28.50 | $28.50 | $28.50 | 3 |
| 2024-01-02 | $28.90 | $28.90 | $28.84 | $28.84 | $28.84 | 852 |
| 2023-12-29 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 201 |
| 2023-12-28 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 1 |
| 2023-12-27 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 1 |
| 2023-12-26 | $29.07 | $29.23 | $29.00 | $29.23 | $29.23 | 1,176 |
| 2023-12-22 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 75 |
| 2023-12-21 | $29.25 | $29.25 | $29.25 | $29.25 | $29.25 | 2 |
| 2023-12-20 | $28.74 | $28.74 | $28.74 | $28.74 | $28.74 | 3 |
| 2023-12-19 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 10 |
| 2023-12-18 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 0 |
| 2023-12-15 | $28.81 | $28.81 | $28.81 | $28.81 | $28.81 | 0 |
| 2023-12-14 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 12 |
| 2023-12-13 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 12 |
| 2023-12-12 | $28.38 | $28.38 | $28.38 | $28.38 | $28.38 | 10 |
| 2023-12-11 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 8 |
| 2023-12-08 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 2 |
| 2023-12-07 | $28.23 | $28.23 | $28.23 | $28.23 | $28.23 | 2 |
| 2023-12-06 | $28.13 | $28.13 | $28.13 | $28.13 | $28.13 | 2 |
| 2023-12-05 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 1 |
| 2023-12-04 | $28.20 | $28.20 | $28.20 | $28.20 | $28.20 | 0 |
| 2023-12-01 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2023-11-30 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 2 |
| 2023-11-29 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 2 |
| 2023-11-28 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 1 |
| 2023-11-27 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 2 |
| 2023-11-24 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 2 |
| 2023-11-22 | $27.85 | $27.85 | $27.85 | $27.85 | $27.85 | 5 |
| 2023-11-21 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 1 |
| 2023-11-20 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 1 |
| 2023-11-17 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 11 |
| 2023-11-16 | $27.47 | $27.47 | $27.47 | $27.47 | $27.47 | 1 |
| 2023-11-15 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 14 |
| 2023-11-14 | $27.45 | $27.45 | $27.45 | $27.45 | $27.45 | 1 |
| 2023-11-13 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 0 |
| 2023-11-10 | $26.63 | $26.63 | $26.63 | $26.63 | $26.63 | 24 |
| 2023-11-09 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 24 |
| 2023-11-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 2 |
| 2023-11-07 | $26.47 | $26.47 | $26.47 | $26.47 | $26.47 | 34 |
| 2023-11-06 | $26.56 | $26.56 | $26.56 | $26.56 | $26.56 | 34 |
| 2023-11-03 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 39 |
| 2023-11-02 | $26.10 | $26.10 | $26.10 | $26.10 | $26.10 | 2 |
| 2023-11-01 | $25.69 | $25.69 | $25.69 | $25.69 | $25.69 | 2 |
| 2023-10-31 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 6 |
| 2023-10-30 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 6 |
| 2023-10-27 | $25.05 | $25.05 | $25.05 | $25.05 | $25.05 | 0 |
| 2023-10-26 | $25.31 | $25.31 | $25.31 | $25.31 | $25.31 | 4 |
| 2023-10-25 | $25.19 | $25.19 | $25.19 | $25.19 | $25.19 | 4 |
| 2023-10-24 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 0 |
| 2023-10-23 | $25.24 | $25.24 | $25.24 | $25.24 | $25.24 | 0 |
| 2023-10-20 | $25.07 | $25.07 | $25.07 | $25.07 | $25.07 | 2 |
| 2023-10-19 | $25.30 | $25.30 | $25.30 | $25.30 | $25.30 | 2 |
| 2023-10-18 | $25.55 | $25.55 | $25.55 | $25.55 | $25.55 | 2 |
| 2023-10-17 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 5 |
| 2023-10-16 | $26.03 | $26.03 | $26.03 | $26.03 | $26.03 | 0 |
| 2023-10-13 | $25.63 | $25.63 | $25.63 | $25.63 | $25.63 | 1 |
| 2023-10-12 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 3 |
| 2023-10-11 | $26.31 | $26.31 | $26.31 | $26.31 | $26.31 | 3 |
| 2023-10-10 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 0 |
| 2023-10-09 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 0 |
| 2023-10-06 | $25.90 | $25.90 | $25.90 | $25.90 | $25.90 | 100 |
| 2023-10-05 | $25.65 | $25.65 | $25.52 | $25.52 | $25.52 | 100 |
| 2023-10-04 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2 |
| 2023-10-03 | $25.56 | $25.56 | $25.56 | $25.56 | $25.56 | 1 |
| 2023-10-02 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2023-09-29 | $26.22 | $26.22 | $26.22 | $26.22 | $26.22 | 1 |
| 2023-09-28 | $26.19 | $26.19 | $26.19 | $26.19 | $26.19 | 2 |
| 2023-09-27 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 2 |
| 2023-09-26 | $26.13 | $26.13 | $26.13 | $26.13 | $26.13 | 26 |
| 2023-09-25 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 3 |
| 2023-09-22 | $26.69 | $26.69 | $26.69 | $26.69 | $26.69 | 3 |
| 2023-09-21 | $26.75 | $26.75 | $26.75 | $26.75 | $26.75 | 4 |
| 2023-09-20 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 2 |
| 2023-09-19 | $27.08 | $27.08 | $27.08 | $27.08 | $27.08 | 0 |
| 2023-09-18 | $27.06 | $27.06 | $27.06 | $27.06 | $27.06 | 0 |
| 2023-09-15 | $27.32 | $27.32 | $27.32 | $27.32 | $27.24 | 0 |
| 2023-09-14 | $27.34 | $27.34 | $27.34 | $27.34 | $27.26 | 2 |
| 2023-09-13 | $27.13 | $27.13 | $27.13 | $27.13 | $27.05 | 2 |
| 2023-09-12 | $27.09 | $27.09 | $27.09 | $27.09 | $27.01 | 0 |
| 2023-09-11 | $27.16 | $27.16 | $27.16 | $27.16 | $27.07 | 0 |
| 2023-09-08 | $26.89 | $26.89 | $26.89 | $26.89 | $26.81 | 1 |
| 2023-09-07 | $26.78 | $26.78 | $26.78 | $26.78 | $26.70 | 3 |
| 2023-09-06 | $26.95 | $26.95 | $26.95 | $26.95 | $26.87 | 3 |
| 2023-09-05 | $27.25 | $27.25 | $27.25 | $27.25 | $27.17 | 1 |
| 2023-09-01 | $27.51 | $27.51 | $27.51 | $27.51 | $27.42 | 1 |
| 2023-08-31 | $27.59 | $27.59 | $27.59 | $27.59 | $27.51 | 2 |
| 2023-08-30 | $28.01 | $28.01 | $28.01 | $28.01 | $27.93 | 2 |
| 2023-08-29 | $27.60 | $27.93 | $27.60 | $27.93 | $27.84 | 400 |
| 2023-08-28 | $27.59 | $27.59 | $27.59 | $27.59 | $27.50 | 0 |
| 2023-08-25 | $27.29 | $27.29 | $27.29 | $27.29 | $27.29 | 0 |
| 2023-08-24 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 2 |
| 2023-08-23 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 2 |
| 2023-08-22 | $27.19 | $27.19 | $27.19 | $27.19 | $27.19 | 0 |
| 2023-08-21 | $27.26 | $27.26 | $27.26 | $27.26 | $27.26 | 0 |
| 2023-08-18 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 0 |
| 2023-08-17 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 2 |
| 2023-08-16 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 2 |
| 2023-08-15 | $27.60 | $27.60 | $27.60 | $27.60 | $27.60 | 0 |
| 2023-08-14 | $27.87 | $27.87 | $27.87 | $27.87 | $27.87 | 0 |
| 2023-08-11 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 2 |
| 2023-08-10 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 2 |
| 2023-08-09 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 0 |
| 2023-08-08 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 1 |
| 2023-08-07 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 1 |
| 2023-08-04 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 17 |
| 2023-08-03 | $27.81 | $27.81 | $27.81 | $27.81 | $27.81 | 17 |
| 2023-08-02 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 3 |
| 2023-08-01 | $28.78 | $28.90 | $28.43 | $28.43 | $28.43 | 301 |
| 2023-07-31 | $28.90 | $28.98 | $28.90 | $28.98 | $28.98 | 273 |
| 2023-07-28 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 2 |
| 2023-07-27 | $28.42 | $28.42 | $28.42 | $28.42 | $28.42 | 3 |
| 2023-07-26 | $28.49 | $28.49 | $28.49 | $28.49 | $28.49 | 3 |
| 2023-07-25 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 200 |
| 2023-07-24 | $28.03 | $28.29 | $28.03 | $28.29 | $28.29 | 200 |
| 2023-07-21 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 0 |
| 2023-07-20 | $28.27 | $28.27 | $28.27 | $28.27 | $28.27 | 2 |
| 2023-07-19 | $28.47 | $28.47 | $28.47 | $28.47 | $28.47 | 2 |
| 2023-07-18 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 0 |
| 2023-07-17 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 0 |
| 2023-07-14 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 2 |
| 2023-07-13 | $28.52 | $28.52 | $28.52 | $28.52 | $28.52 | 19 |
| 2023-07-12 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 19 |
| 2023-07-11 | $27.44 | $27.44 | $27.44 | $27.44 | $27.44 | 1 |
| 2023-07-10 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 2 |
| 2023-07-07 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 1 |
| 2023-07-06 | $26.89 | $26.89 | $26.89 | $26.89 | $26.89 | 1 |
| 2023-07-05 | $27.37 | $27.37 | $27.37 | $27.37 | $27.37 | 1 |
| 2023-07-03 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 4 |
| 2023-06-30 | $27.67 | $27.67 | $27.67 | $27.67 | $27.67 | 2 |
| 2023-06-29 | $27.31 | $27.31 | $27.31 | $27.31 | $27.31 | 66 |
| 2023-06-28 | $27.17 | $27.17 | $27.17 | $27.17 | $27.17 | 66 |
| 2023-06-27 | $27.22 | $27.22 | $27.22 | $27.22 | $27.22 | 2 |
| 2023-06-26 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 6 |
| 2023-06-23 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 1 |
| 2023-06-22 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 11 |
| 2023-06-21 | $27.77 | $27.77 | $27.77 | $27.77 | $27.77 | 2 |
| 2023-06-20 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 2 |
| 2023-06-16 | $28.11 | $28.11 | $28.11 | $28.11 | $28.11 | 4 |
| 2023-06-15 | $28.33 | $28.33 | $28.32 | $28.32 | $28.08 | 219 |
| 2023-06-14 | $27.98 | $27.98 | $27.98 | $27.98 | $27.74 | 21 |
| 2023-06-13 | $27.88 | $27.88 | $27.88 | $27.88 | $27.65 | 1 |
| 2023-06-12 | $27.34 | $27.34 | $27.34 | $27.34 | $27.11 | 260 |
| 2023-06-09 | $27.64 | $27.64 | $27.64 | $27.64 | $27.41 | 0 |
| 2023-06-08 | $27.61 | $27.61 | $27.61 | $27.61 | $27.38 | 0 |
| 2023-06-07 | $27.05 | $27.05 | $27.05 | $27.05 | $26.82 | 44 |
| 2023-06-06 | $27.47 | $27.47 | $27.47 | $27.47 | $27.24 | 44 |
| 2023-06-05 | $27.39 | $27.39 | $27.39 | $27.39 | $27.16 | 0 |
| 2023-06-02 | $27.53 | $27.53 | $27.53 | $27.53 | $27.29 | 17 |
| 2023-06-01 | $27.23 | $27.23 | $27.23 | $27.23 | $26.99 | 10 |
| 2023-05-31 | $26.80 | $26.80 | $26.80 | $26.80 | $26.57 | 2 |
| 2023-05-30 | $27.13 | $27.13 | $27.13 | $27.13 | $26.90 | 2 |
| 2023-05-26 | $27.22 | $27.22 | $27.22 | $27.22 | $26.99 | 9 |
| 2023-05-25 | $26.87 | $26.87 | $26.87 | $26.87 | $26.65 | 106 |
| 2023-05-24 | $26.93 | $26.93 | $26.93 | $26.93 | $26.71 | 0 |
| 2023-05-23 | $27.19 | $27.19 | $27.19 | $27.19 | $26.96 | 0 |
| 2023-05-22 | $27.53 | $27.53 | $27.53 | $27.53 | $27.30 | 0 |
| 2023-05-19 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 2 |
| 2023-05-18 | $27.43 | $27.43 | $27.43 | $27.43 | $27.43 | 1 |
| 2023-05-17 | $27.58 | $27.58 | $27.58 | $27.58 | $27.58 | 1 |
| 2023-05-16 | $27.72 | $27.72 | $27.55 | $27.55 | $27.55 | 218 |
| 2023-05-15 | $27.76 | $27.76 | $27.76 | $27.76 | $27.76 | 0 |
| 2023-05-12 | $27.84 | $27.84 | $27.84 | $27.84 | $27.84 | 5 |
| 2023-05-11 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 5 |
| 2023-05-10 | $28.24 | $28.24 | $27.98 | $27.98 | $27.98 | 171 |
| 2023-05-09 | $27.94 | $27.95 | $27.88 | $27.95 | $27.95 | 451 |
| 2023-05-08 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 0 |
| 2023-05-05 | $27.89 | $27.89 | $27.84 | $27.84 | $27.84 | 12,700 |
| 2023-05-04 | $27.66 | $27.66 | $27.66 | $27.66 | $27.66 | 21 |
| 2023-05-03 | $27.79 | $27.79 | $27.79 | $27.79 | $27.79 | 0 |
| 2023-05-02 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 0 |
| 2023-05-01 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2023-04-28 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 500 |
| 2023-04-27 | $28.02 | $28.22 | $28.02 | $28.22 | $28.22 | 500 |
| 2023-04-26 | $27.83 | $27.83 | $27.83 | $27.83 | $27.83 | 2,201 |
| 2023-04-25 | $28.30 | $28.30 | $27.92 | $27.92 | $27.92 | 2,201 |
| 2023-04-24 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 0 |
| 2023-04-21 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 1 |
| 2023-04-20 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 1 |
| 2023-04-19 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2023-04-18 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 0 |
| 2023-04-17 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 0 |
| 2023-04-14 | $28.59 | $28.59 | $28.45 | $28.45 | $28.45 | 722 |
| 2023-04-13 | $28.54 | $28.54 | $28.54 | $28.54 | $28.54 | 1 |
| 2023-04-12 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 1 |
| 2023-04-11 | $28.05 | $28.05 | $28.05 | $28.05 | $28.05 | 4 |
| 2023-04-10 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 0 |
| 2023-04-06 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 5 |
| 2023-04-05 | $27.73 | $27.73 | $27.73 | $27.73 | $27.73 | 0 |
| 2023-04-04 | $28.08 | $28.08 | $28.08 | $28.08 | $28.08 | 0 |
| 2023-04-03 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 0 |
| 2023-03-31 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0 |
| 2023-03-30 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 0 |
| 2023-03-29 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2023-03-28 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 10 |
| 2023-03-27 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 10 |
| 2023-03-24 | $26.80 | $26.99 | $26.80 | $26.99 | $26.99 | 111 |
| 2023-03-23 | $27.10 | $27.10 | $27.10 | $27.10 | $27.10 | 2 |
| 2023-03-22 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 2 |
| 2023-03-21 | $26.94 | $26.94 | $26.94 | $26.94 | $26.94 | 26 |
| 2023-03-20 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 26 |
| 2023-03-17 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 3 |
| 2023-03-16 | $26.78 | $26.78 | $26.78 | $26.78 | $26.78 | 8 |
| 2023-03-15 | $26.78 | $26.78 | $26.78 | $26.78 | $26.38 | 0 |
| 2023-03-14 | $27.49 | $27.49 | $27.49 | $27.49 | $27.08 | 0 |
| 2023-03-13 | $27.43 | $27.43 | $27.43 | $27.43 | $27.02 | 0 |
| 2023-03-10 | $27.48 | $27.48 | $27.48 | $27.48 | $27.08 | 0 |
| 2023-03-09 | $27.81 | $27.81 | $27.81 | $27.81 | $27.40 | 0 |
| 2023-03-08 | $28.03 | $28.03 | $28.03 | $28.03 | $27.62 | 0 |
| 2023-03-07 | $27.94 | $27.94 | $27.94 | $27.94 | $27.53 | 6 |
| 2023-03-06 | $28.46 | $28.46 | $28.46 | $28.46 | $28.04 | 6 |
| 2023-03-03 | $28.43 | $28.43 | $28.43 | $28.43 | $28.01 | 35 |
| 2023-03-02 | $28.08 | $28.16 | $28.08 | $28.16 | $27.74 | 110 |
| 2023-03-01 | $28.25 | $28.25 | $28.25 | $28.25 | $27.83 | 89 |
| 2023-02-28 | $27.97 | $27.97 | $27.97 | $27.97 | $27.55 | 89 |
| 2023-02-27 | $28.09 | $28.09 | $28.09 | $28.09 | $27.67 | 10 |
| 2023-02-24 | $27.83 | $27.83 | $27.83 | $27.83 | $27.42 | 0 |
| 2023-02-23 | $28.20 | $28.20 | $28.20 | $28.20 | $27.79 | 21 |
| 2023-02-22 | $28.02 | $28.02 | $28.02 | $28.02 | $27.61 | 21 |
| 2023-02-21 | $28.22 | $28.22 | $28.22 | $28.22 | $27.80 | 2 |
| 2023-02-17 | $28.47 | $28.47 | $28.47 | $28.47 | $28.05 | 0 |
| 2023-02-16 | $28.42 | $28.42 | $28.42 | $28.42 | $28.00 | 0 |
| 2023-02-15 | $28.56 | $28.56 | $28.56 | $28.56 | $28.14 | 40 |
| 2023-02-14 | $28.43 | $28.43 | $28.43 | $28.43 | $28.01 | 40 |
| 2023-02-13 | $28.12 | $28.33 | $28.12 | $28.33 | $27.91 | 300 |
| 2023-02-10 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 4 |
| 2023-02-09 | $28.15 | $28.15 | $28.15 | $28.15 | $28.15 | 2 |
| 2023-02-08 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 1 |
| 2023-02-07 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 80 |
| 2023-02-06 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 80 |
| 2023-02-03 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 60 |
| 2023-02-02 | $28.89 | $28.89 | $28.89 | $28.89 | $28.89 | 0 |
| 2023-02-01 | $29.15 | $29.15 | $29.15 | $29.15 | $29.15 | 0 |
| 2023-01-31 | $28.98 | $28.98 | $28.98 | $28.98 | $28.98 | 0 |
| 2023-01-30 | $28.92 | $28.92 | $28.92 | $28.92 | $28.92 | 0 |
| 2023-01-27 | $29.16 | $29.16 | $29.16 | $29.16 | $29.16 | 750 |
| 2023-01-26 | $29.22 | $29.34 | $29.22 | $29.34 | $29.34 | 750 |
| 2023-01-25 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 3 |
| 2023-01-24 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 3 |
| 2023-01-23 | $29.32 | $29.36 | $29.32 | $29.36 | $29.36 | 242 |
| 2023-01-20 | $29.69 | $29.69 | $29.32 | $29.32 | $29.32 | 600 |
| 2023-01-19 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 42 |
| 2023-01-18 | $29.17 | $29.17 | $29.17 | $29.17 | $29.17 | 150 |
| 2023-01-17 | $28.91 | $28.98 | $28.91 | $28.98 | $28.98 | 150 |
| 2023-01-13 | $29.59 | $29.59 | $27.95 | $28.98 | $28.98 | 2,350 |
| 2023-01-12 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 67 |
| 2023-01-11 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 5 |
| 2023-01-10 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 5 |
| 2023-01-09 | $28.76 | $28.76 | $28.76 | $28.76 | $28.76 | 1 |
| 2023-01-06 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 1 |
| 2023-01-05 | $28.61 | $28.61 | $27.94 | $27.94 | $27.94 | 302 |
| 2023-01-04 | $28.46 | $28.46 | $28.46 | $28.46 | $28.46 | 5 |
| 2023-01-03 | $28.03 | $28.04 | $27.87 | $27.87 | $27.87 | 7,007 |
| 2022-12-30 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 149 |
| 2022-12-29 | $28.09 | $28.09 | $28.09 | $28.09 | $28.09 | 37 |
| 2022-12-28 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 100 |
| 2022-12-27 | $27.04 | $27.99 | $27.04 | $27.99 | $27.99 | 100 |
| 2022-12-23 | $27.97 | $28.07 | $27.97 | $28.07 | $28.07 | 412 |
| 2022-12-22 | $28.91 | $28.97 | $28.88 | $28.97 | $27.81 | 1,600 |
| 2022-12-21 | $29.11 | $29.42 | $29.11 | $29.39 | $28.21 | 5,600 |
| 2022-12-20 | $28.85 | $29.01 | $28.84 | $29.01 | $27.85 | 9,600 |
| 2022-12-19 | $28.89 | $28.92 | $28.89 | $28.92 | $27.75 | 412 |
| 2022-12-16 | $28.58 | $28.68 | $28.54 | $28.68 | $27.53 | 1,612 |
| 2022-12-15 | $28.55 | $28.68 | $28.51 | $28.68 | $27.53 | 4,800 |
| 2022-12-14 | $29.16 | $29.19 | $28.95 | $29.10 | $27.94 | 4,800 |
| 2022-12-13 | $29.38 | $29.38 | $29.38 | $29.38 | $28.20 | 10 |
| 2022-12-12 | $29.13 | $29.13 | $29.13 | $29.13 | $27.96 | 10 |
| 2022-12-09 | $28.83 | $28.83 | $28.83 | $28.83 | $27.67 | 10 |
| 2022-12-08 | $28.94 | $28.94 | $28.94 | $28.94 | $27.78 | 4 |
| 2022-12-07 | $28.76 | $28.79 | $28.69 | $28.79 | $27.63 | 3,202 |
| 2022-12-06 | $28.95 | $28.95 | $28.71 | $28.91 | $27.75 | 4,800 |
| 2022-12-05 | $28.99 | $28.99 | $28.99 | $28.99 | $27.83 | 0 |
| 2022-12-02 | $29.55 | $29.55 | $29.55 | $29.55 | $28.37 | 0 |
| 2022-12-01 | $29.74 | $29.74 | $29.74 | $29.74 | $28.55 | 0 |
| 2022-11-30 | $29.86 | $29.86 | $29.86 | $29.86 | $28.67 | 0 |
| 2022-11-29 | $29.29 | $29.29 | $29.29 | $29.29 | $28.11 | 1,600 |
| 2022-11-28 | $29.09 | $29.11 | $29.08 | $29.08 | $27.91 | 1,600 |
| 2022-11-25 | $29.26 | $29.38 | $29.26 | $29.38 | $28.20 | 1,606 |
| 2022-11-23 | $29.29 | $29.29 | $29.29 | $29.29 | $28.11 | 0 |
| 2022-11-22 | $29.05 | $29.05 | $29.05 | $29.05 | $27.88 | 25 |
| 2022-11-21 | $28.43 | $28.43 | $28.43 | $28.43 | $27.29 | 25 |
| 2022-11-18 | $28.43 | $28.43 | $28.43 | $28.43 | $27.29 | 0 |
| 2022-11-17 | $28.32 | $28.32 | $28.32 | $28.32 | $27.19 | 0 |
| 2022-11-16 | $28.66 | $28.66 | $28.66 | $28.66 | $27.51 | 0 |
| 2022-11-15 | $28.84 | $28.84 | $28.84 | $28.84 | $27.69 | 4 |
| 2022-11-14 | $28.69 | $28.69 | $28.69 | $28.69 | $27.54 | 4 |
| 2022-11-11 | $29.03 | $29.03 | $29.03 | $29.03 | $27.87 | 0 |
| 2022-11-10 | $28.92 | $28.92 | $28.92 | $28.92 | $27.76 | 815 |
| 2022-11-09 | $27.60 | $28.22 | $27.60 | $27.78 | $26.66 | 815 |
| 2022-11-08 | $28.33 | $28.33 | $28.33 | $28.33 | $27.19 | 0 |
| 2022-11-07 | $28.29 | $28.29 | $28.29 | $28.29 | $27.15 | 0 |
| 2022-11-04 | $28.07 | $28.07 | $28.07 | $28.07 | $26.94 | 0 |
| 2022-11-03 | $27.09 | $27.09 | $27.09 | $27.09 | $26.00 | 0 |
| 2022-11-02 | $27.17 | $27.17 | $27.17 | $27.17 | $26.07 | 0 |
| 2022-11-01 | $27.64 | $27.64 | $27.64 | $27.64 | $26.53 | 6 |
| 2022-10-31 | $27.50 | $27.50 | $27.50 | $27.50 | $26.39 | 6 |
| 2022-10-28 | $27.52 | $27.52 | $27.52 | $27.52 | $26.41 | 11 |
| 2022-10-27 | $27.47 | $27.47 | $27.47 | $27.47 | $26.37 | 11 |
| 2022-10-26 | $27.58 | $27.58 | $27.58 | $27.58 | $26.47 | 0 |
| 2022-10-25 | $27.42 | $27.42 | $27.42 | $27.42 | $26.32 | 0 |
| 2022-10-24 | $27.28 | $27.28 | $27.28 | $27.28 | $26.18 | 112 |
| 2022-10-21 | $27.01 | $27.01 | $27.01 | $27.01 | $25.93 | 112 |
| 2022-10-20 | $26.56 | $26.56 | $26.56 | $26.56 | $25.50 | 1 |
| 2022-10-19 | $26.42 | $26.42 | $26.42 | $26.42 | $25.36 | 1 |
| 2022-10-18 | $26.81 | $26.81 | $26.81 | $26.81 | $25.73 | 1 |
| 2022-10-17 | $26.62 | $26.62 | $26.62 | $26.62 | $25.55 | 301 |
| 2022-10-14 | $26.33 | $26.33 | $25.93 | $25.93 | $24.89 | 301 |
| 2022-10-13 | $26.35 | $26.35 | $26.35 | $26.35 | $25.29 | 0 |
| 2022-10-12 | $25.79 | $25.79 | $25.79 | $25.79 | $24.76 | 0 |
| 2022-10-11 | $25.87 | $25.87 | $25.87 | $25.87 | $24.83 | 0 |
| 2022-10-10 | $25.98 | $25.98 | $25.98 | $25.98 | $24.94 | 0 |
| 2022-10-07 | $25.95 | $25.95 | $25.95 | $25.95 | $24.91 | 0 |
| 2022-10-06 | $26.46 | $26.46 | $26.46 | $26.46 | $25.40 | 0 |
| 2022-10-05 | $26.40 | $26.40 | $26.40 | $26.40 | $25.34 | 0 |
| 2022-10-04 | $26.77 | $26.77 | $26.77 | $26.77 | $25.69 | 802 |
| 2022-10-03 | $25.71 | $25.92 | $25.70 | $25.92 | $24.88 | 802 |
| 2022-09-30 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 810 |
| 2022-09-29 | $25.29 | $25.58 | $25.29 | $25.58 | $25.58 | 810 |
| 2022-09-28 | $25.91 | $26.08 | $25.91 | $26.08 | $26.08 | 1,666 |
| 2022-09-27 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1 |
| 2022-09-26 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 1 |
| 2022-09-23 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 4 |
| 2022-09-22 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 5 |
| 2022-09-21 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 0 |
| 2022-09-20 | $27.48 | $27.48 | $27.48 | $27.48 | $27.48 | 0 |
| 2022-09-19 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 0 |
| 2022-09-16 | $27.42 | $27.52 | $27.42 | $27.52 | $27.52 | 704 |
| 2022-09-15 | $27.80 | $27.80 | $27.80 | $27.80 | $27.80 | 6 |
| 2022-09-14 | $28.10 | $28.10 | $28.10 | $28.10 | $28.10 | 2 |
| 2022-09-13 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 2 |
| 2022-09-12 | $28.79 | $28.79 | $28.79 | $28.79 | $28.79 | 3 |
| 2022-09-09 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 0 |
| 2022-09-08 | $28.06 | $28.06 | $28.06 | $28.06 | $28.06 | 0 |
| 2022-09-07 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 2 |
| 2022-09-06 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 2 |
| 2022-09-02 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 1 |
| 2022-09-01 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 2 |
| 2022-08-31 | $28.12 | $28.12 | $28.12 | $28.12 | $28.12 | 0 |
| 2022-08-30 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 3 |
| 2022-08-29 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 3 |
| 2022-08-26 | $28.68 | $28.68 | $28.68 | $28.68 | $28.68 | 1 |
| 2022-08-25 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 2 |
| 2022-08-24 | $29.07 | $29.14 | $29.07 | $29.14 | $29.14 | 301 |
| 2022-08-23 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 1 |
| 2022-08-22 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 3 |
| 2022-08-19 | $28.62 | $28.62 | $28.62 | $28.62 | $28.62 | 2 |
| 2022-08-18 | $29.23 | $29.50 | $29.18 | $29.50 | $29.50 | 1,603 |
| 2022-08-17 | $28.90 | $29.09 | $28.83 | $29.06 | $29.06 | 4,711 |
| 2022-08-16 | $29.26 | $30.80 | $29.25 | $30.80 | $30.80 | 6,727 |
| 2022-08-15 | $28.92 | $29.10 | $28.92 | $29.06 | $29.06 | 3,203 |
| 2022-08-12 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 1 |
| 2022-08-11 | $29.13 | $29.21 | $29.06 | $29.09 | $29.09 | 9,601 |
| 2022-08-10 | $29.03 | $29.18 | $29.03 | $29.18 | $29.18 | 1,600 |
| 2022-08-09 | $28.34 | $28.34 | $28.34 | $28.34 | $28.34 | 3,200 |
| 2022-08-08 | $28.30 | $28.42 | $28.23 | $28.42 | $28.42 | 3,200 |
| 2022-08-05 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 2 |
| 2022-08-04 | $28.33 | $28.33 | $28.33 | $28.33 | $28.33 | 16 |
| 2022-08-03 | $27.99 | $28.17 | $27.99 | $28.17 | $28.17 | 3,200 |
| 2022-08-02 | $27.82 | $27.82 | $27.82 | $27.82 | $27.82 | 3 |
| 2022-08-01 | $28.36 | $28.36 | $28.36 | $28.36 | $28.36 | 3 |
| 2022-07-29 | $28.29 | $28.29 | $27.17 | $27.17 | $27.17 | 1,602 |
| 2022-07-28 | $28.08 | $28.50 | $28.08 | $28.50 | $28.50 | 200 |
| 2022-07-27 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 11 |
| 2022-07-26 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 2 |
| 2022-07-25 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| 2022-07-22 | $27.35 | $27.35 | $27.35 | $27.35 | $27.35 | 1 |
| 2022-07-21 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 1 |
| 2022-07-20 | $27.32 | $27.32 | $27.32 | $27.32 | $27.32 | 3 |
| 2022-07-19 | $27.33 | $27.33 | $27.33 | $27.33 | $27.33 | 4 |
| 2022-07-18 | $26.85 | $26.85 | $26.85 | $26.85 | $26.85 | 1,600 |
| 2022-07-15 | $26.61 | $26.77 | $26.54 | $26.77 | $26.77 | 1,600 |
| 2022-07-14 | $26.49 | $26.49 | $26.49 | $26.49 | $26.49 | 2 |
| 2022-07-13 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 5 |
| 2022-07-12 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 6 |
| 2022-07-11 | $26.67 | $26.67 | $26.67 | $26.67 | $26.67 | 6 |
| 2022-07-08 | $26.93 | $26.93 | $26.93 | $26.93 | $26.93 | 1 |
| 2022-07-07 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 1 |
| 2022-07-06 | $26.39 | $26.39 | $26.39 | $26.39 | $26.39 | 0 |
| 2022-07-05 | $26.62 | $26.62 | $26.62 | $26.62 | $26.62 | 24 |
| 2022-07-01 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 24 |
| 2022-06-30 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 1 |
| 2022-06-29 | $27.41 | $27.41 | $27.41 | $27.41 | $27.41 | 2 |
| 2022-06-28 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 2 |
| 2022-06-27 | $27.88 | $27.88 | $27.88 | $27.88 | $27.88 | 39 |
| 2022-06-24 | $27.86 | $27.86 | $27.86 | $27.86 | $27.86 | 100 |
| 2022-06-23 | $27.02 | $27.02 | $27.02 | $27.02 | $27.02 | 7 |
| 2022-06-22 | $27.23 | $27.23 | $27.23 | $27.23 | $27.23 | 9 |
| 2022-06-21 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 20 |
| 2022-06-17 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 8 |
| 2022-06-16 | $29.21 | $29.21 | $29.21 | $29.21 | $29.21 | 3 |
| 2022-06-15 | $27.49 | $27.49 | $27.49 | $27.49 | $27.14 | 3 |
| 2022-06-14 | $28.58 | $28.58 | $28.58 | $28.58 | $28.21 | 5 |
| 2022-06-13 | $28.33 | $28.34 | $28.25 | $28.25 | $27.89 | 867 |
| 2022-06-10 | $29.44 | $29.44 | $29.44 | $29.44 | $29.06 | 0 |
| 2022-06-09 | $30.12 | $30.12 | $30.12 | $30.12 | $29.73 | 1 |
| 2022-06-08 | $30.84 | $30.84 | $30.84 | $30.84 | $30.44 | 1 |
| 2022-06-07 | $30.98 | $30.98 | $30.98 | $30.98 | $30.58 | 1 |
| 2022-06-06 | $30.96 | $30.96 | $30.90 | $30.90 | $30.50 | 1,601 |
| 2022-06-03 | $30.95 | $30.95 | $30.95 | $30.95 | $30.55 | 3 |
| 2022-06-02 | $31.46 | $31.46 | $31.46 | $31.46 | $31.06 | 3 |
| 2022-06-01 | $30.79 | $30.79 | $30.79 | $30.79 | $30.39 | 3 |
| 2022-05-31 | $31.16 | $31.40 | $31.15 | $31.40 | $31.00 | 3,202 |
| 2022-05-27 | $31.37 | $31.37 | $31.37 | $31.37 | $30.97 | 5 |
| 2022-05-26 | $30.63 | $30.63 | $30.63 | $30.63 | $30.24 | 10 |
| 2022-05-25 | $30.27 | $30.27 | $30.27 | $30.27 | $29.88 | 10 |
| 2022-05-24 | $30.23 | $30.23 | $30.23 | $30.23 | $29.84 | 2 |
| 2022-05-23 | $30.62 | $30.62 | $30.62 | $30.62 | $30.23 | 2 |
| 2022-05-20 | $30.21 | $30.21 | $30.21 | $30.21 | $29.82 | 2 |
| 2022-05-19 | $30.24 | $30.24 | $30.24 | $30.24 | $29.85 | 2 |
| 2022-05-18 | $29.77 | $29.77 | $29.77 | $29.77 | $29.39 | 1,602 |
| 2022-05-17 | $30.20 | $30.64 | $30.20 | $30.64 | $30.25 | 1,602 |
| 2022-05-16 | $29.56 | $29.87 | $29.56 | $29.87 | $29.49 | 1,608 |
| 2022-05-13 | $31.19 | $31.19 | $31.19 | $31.19 | $30.79 | 2 |
| 2022-05-12 | $29.01 | $29.01 | $28.77 | $28.77 | $28.40 | 211 |
| 2022-05-11 | $29.22 | $29.22 | $29.22 | $29.22 | $28.84 | 6 |
| 2022-05-10 | $29.42 | $29.42 | $29.42 | $29.42 | $29.04 | 6 |
| 2022-05-09 | $28.97 | $28.97 | $28.97 | $28.97 | $28.60 | 6 |
| 2022-05-06 | $30.22 | $30.22 | $30.22 | $30.22 | $29.83 | 1 |
| 2022-05-05 | $30.95 | $30.95 | $30.95 | $30.95 | $30.55 | 4 |
| 2022-05-04 | $30.05 | $30.05 | $30.05 | $30.05 | $29.66 | 2 |
| 2022-05-03 | $32.29 | $32.29 | $32.29 | $32.29 | $31.88 | 2 |
| 2022-05-02 | $30.56 | $30.56 | $30.56 | $30.56 | $30.17 | 2 |
| 2022-04-29 | $31.14 | $31.14 | $30.98 | $30.98 | $30.58 | 306 |
| 2022-04-28 | $31.71 | $31.71 | $31.71 | $31.71 | $31.31 | 0 |
| 2022-04-27 | $31.28 | $31.28 | $31.28 | $31.28 | $30.88 | 11 |
| 2022-04-26 | $31.17 | $31.17 | $31.17 | $31.17 | $30.77 | 11 |
| 2022-04-25 | $31.17 | $31.88 | $31.17 | $31.88 | $31.47 | 205 |
| 2022-04-22 | $31.72 | $31.72 | $30.29 | $30.29 | $29.90 | 1,702 |
| 2022-04-21 | $32.90 | $32.90 | $32.51 | $32.54 | $32.12 | 205 |
| 2022-04-20 | $32.80 | $32.80 | $32.80 | $32.80 | $32.38 | 0 |
| 2022-04-19 | $32.92 | $32.92 | $32.92 | $32.92 | $32.50 | 10 |
| 2022-04-18 | $32.92 | $32.92 | $32.92 | $32.92 | $32.50 | 0 |
| 2022-04-14 | $32.92 | $32.92 | $32.92 | $32.92 | $32.50 | 66 |
| 2022-04-13 | $32.88 | $32.92 | $32.88 | $32.92 | $32.50 | 336 |
| 2022-04-12 | $32.66 | $32.66 | $32.66 | $32.66 | $32.24 | 0 |
| 2022-04-11 | $32.66 | $32.66 | $32.66 | $32.66 | $32.24 | 1 |
| 2022-04-08 | $32.66 | $32.66 | $32.66 | $32.66 | $32.24 | 4 |
| 2022-04-07 | $32.66 | $32.66 | $32.66 | $32.66 | $32.24 | 13 |
| 2022-04-06 | $32.72 | $32.72 | $32.66 | $32.66 | $32.24 | 904 |
| 2022-04-05 | $33.45 | $33.45 | $33.27 | $33.27 | $32.84 | 920 |
| 2022-04-04 | $33.52 | $33.52 | $33.52 | $33.52 | $33.09 | 34 |
| 2022-04-01 | $33.52 | $33.52 | $33.52 | $33.52 | $33.09 | 2 |
| 2022-03-31 | $33.52 | $33.52 | $33.52 | $33.52 | $33.09 | 406 |
| 2022-03-30 | $32.97 | $32.97 | $32.97 | $32.97 | $32.55 | 4 |
| 2022-03-29 | $32.97 | $32.97 | $32.97 | $32.97 | $32.55 | 1 |
| 2022-03-28 | $32.97 | $32.97 | $32.97 | $32.97 | $32.55 | 0 |
| 2022-03-25 | $32.97 | $32.97 | $32.97 | $32.97 | $32.55 | 1,544 |
| 2022-03-24 | $33.29 | $33.29 | $33.29 | $33.29 | $32.86 | 5 |
| 2022-03-23 | $33.29 | $33.29 | $33.29 | $33.29 | $32.86 | 101 |
| 2022-03-22 | $32.99 | $33.29 | $32.95 | $33.29 | $32.86 | 1,606 |
| 2022-03-21 | $32.82 | $32.90 | $32.60 | $32.90 | $32.48 | 3,216 |
| 2022-03-18 | $32.38 | $32.38 | $32.38 | $32.38 | $31.96 | 36 |
| 2022-03-17 | $32.38 | $32.38 | $32.38 | $32.38 | $31.96 | 1,601 |
| 2022-03-16 | $31.94 | $31.97 | $31.75 | $31.97 | $31.56 | 3,614 |
| 2022-03-15 | $30.47 | $30.64 | $30.47 | $30.62 | $30.23 | 3,202 |
| 2022-03-14 | $30.92 | $30.92 | $30.92 | $30.92 | $30.52 | 369 |
| 2022-03-11 | $30.43 | $30.45 | $30.42 | $30.45 | $30.06 | 1,665 |
| 2022-03-10 | $30.60 | $30.60 | $30.60 | $30.60 | $30.21 | 4 |
| 2022-03-09 | $30.60 | $30.60 | $30.60 | $30.60 | $30.21 | 681 |
| 2022-03-08 | $29.80 | $29.80 | $29.79 | $29.79 | $29.41 | 147 |
| 2022-03-07 | $30.81 | $30.81 | $30.81 | $30.81 | $30.41 | 44 |
| 2022-03-04 | $30.81 | $30.81 | $30.81 | $30.81 | $30.41 | 403 |
| 2022-03-03 | $31.66 | $31.66 | $31.52 | $31.52 | $31.12 | 203 |
| 2022-03-02 | $31.99 | $32.12 | $31.79 | $32.12 | $31.70 | 421 |
| 2022-03-01 | $31.93 | $31.93 | $31.93 | $31.93 | $31.52 | 4 |
| 2022-02-28 | $32.17 | $32.32 | $31.84 | $31.93 | $31.52 | 5,108 |
| 2022-02-25 | $32.33 | $32.33 | $32.33 | $32.33 | $31.91 | 406 |
| 2022-02-24 | $30.71 | $31.82 | $30.71 | $31.82 | $31.41 | 220 |
| 2022-02-23 | $32.83 | $32.83 | $32.83 | $32.83 | $32.41 | 3 |
| 2022-02-22 | $32.83 | $32.83 | $32.83 | $32.83 | $32.41 | 146 |
| 2022-02-18 | $33.65 | $33.65 | $33.65 | $33.65 | $33.22 | 9 |
| 2022-02-17 | $33.65 | $33.65 | $33.65 | $33.65 | $33.22 | 50 |
| 2022-02-16 | $33.55 | $33.67 | $33.55 | $33.65 | $33.22 | 6,200 |
| 2022-02-15 | $33.89 | $33.89 | $33.89 | $33.89 | $33.45 | 1 |
| 2022-02-14 | $33.89 | $33.89 | $33.89 | $33.89 | $33.45 | 6 |
| 2022-02-11 | $33.89 | $33.89 | $33.89 | $33.89 | $33.45 | 72 |
| 2022-02-10 | $33.89 | $33.89 | $33.89 | $33.89 | $33.45 | 397 |
| 2022-02-09 | $34.15 | $34.29 | $34.15 | $34.26 | $33.82 | 3,331 |
| 2022-02-08 | $33.55 | $33.55 | $33.55 | $33.55 | $33.12 | 50 |
| 2022-02-07 | $33.55 | $33.55 | $33.55 | $33.55 | $33.12 | 1,646 |
| 2022-02-04 | $33.77 | $33.77 | $33.77 | $33.77 | $33.34 | 6 |
| 2022-02-03 | $33.82 | $33.82 | $33.77 | $33.77 | $33.34 | 4,947 |
| 2022-02-02 | $33.79 | $33.79 | $33.79 | $33.79 | $33.36 | 69 |
| 2022-02-01 | $33.79 | $33.79 | $33.79 | $33.79 | $33.36 | 45 |
| 2022-01-31 | $33.55 | $33.79 | $33.55 | $33.79 | $33.36 | 193 |
| 2022-01-28 | $32.76 | $32.76 | $32.76 | $32.76 | $32.34 | 7 |
| 2022-01-27 | $33.15 | $33.20 | $32.76 | $32.76 | $32.34 | 314 |
| 2022-01-26 | $33.92 | $33.92 | $33.35 | $33.35 | $32.92 | 113 |
| 2022-01-25 | $33.32 | $33.32 | $33.32 | $33.32 | $32.89 | 230 |
| 2022-01-24 | $33.40 | $33.71 | $32.83 | $33.71 | $33.28 | 1,442 |
| 2022-01-21 | $34.96 | $34.96 | $34.24 | $34.24 | $33.80 | 439 |
| 2022-01-20 | $35.58 | $35.58 | $35.58 | $35.58 | $35.12 | 95 |
| 2022-01-19 | $35.64 | $35.70 | $35.58 | $35.58 | $35.12 | 1,125 |
| 2022-01-18 | $35.92 | $35.92 | $35.92 | $35.92 | $35.46 | 254 |
| 2022-01-14 | $36.46 | $36.46 | $36.46 | $36.46 | $36.00 | 13 |
| 2022-01-13 | $36.85 | $36.85 | $36.46 | $36.46 | $36.00 | 322 |
| 2022-01-12 | $35.85 | $35.85 | $35.85 | $35.85 | $35.39 | 99 |
| 2022-01-11 | $35.85 | $35.85 | $35.85 | $35.85 | $35.39 | 100 |
| 2022-01-10 | $36.03 | $36.03 | $35.38 | $35.85 | $35.39 | 709 |
| 2022-01-07 | $36.46 | $36.46 | $36.46 | $36.46 | $35.99 | 92 |
| 2022-01-06 | $36.70 | $36.70 | $36.46 | $36.46 | $35.99 | 7,406 |
| 2022-01-05 | $37.30 | $37.30 | $36.85 | $36.85 | $36.38 | 363 |
| 2022-01-04 | $37.26 | $37.39 | $37.26 | $37.28 | $36.80 | 1,131 |
| 2022-01-03 | $36.95 | $36.95 | $36.95 | $36.95 | $36.48 | 89 |
| 2021-12-31 | $36.95 | $36.95 | $36.95 | $36.95 | $36.48 | 6 |
| 2021-12-30 | $36.95 | $36.95 | $36.95 | $36.95 | $36.48 | 81 |
| 2021-12-29 | $36.95 | $36.95 | $36.95 | $36.95 | $36.48 | 68 |
| 2021-12-28 | $37.08 | $37.08 | $36.95 | $36.95 | $36.48 | 205 |
| 2021-12-27 | $36.54 | $36.71 | $36.54 | $36.71 | $36.24 | 498 |
| 2021-12-23 | $36.46 | $36.65 | $36.46 | $36.55 | $36.08 | 1,248 |
| 2021-12-22 | $36.47 | $36.72 | $36.45 | $36.72 | $35.81 | 3,633 |
| 2021-12-21 | $36.32 | $36.32 | $36.32 | $36.32 | $35.42 | 40 |
| 2021-12-20 | $36.32 | $36.32 | $36.32 | $36.32 | $35.42 | 8 |
| 2021-12-17 | $36.32 | $36.32 | $36.32 | $36.32 | $35.42 | 4 |
| 2021-12-16 | $36.24 | $36.32 | $36.24 | $36.32 | $35.42 | 3,222 |
| 2021-12-15 | $35.72 | $36.31 | $35.71 | $36.31 | $35.41 | 2,880 |
| 2021-12-14 | $36.74 | $36.74 | $36.74 | $36.74 | $35.83 | 39 |
| 2021-12-13 | $36.74 | $36.74 | $36.74 | $36.74 | $35.83 | 37 |
| 2021-12-10 | $36.74 | $36.74 | $36.74 | $36.74 | $35.83 | 4 |
| 2021-12-09 | $36.74 | $36.74 | $36.74 | $36.74 | $35.83 | 79 |
| 2021-12-08 | $36.65 | $36.74 | $36.65 | $36.74 | $35.83 | 1,757 |
| 2021-12-07 | $35.74 | $35.74 | $35.74 | $35.74 | $34.86 | 3 |
| 2021-12-06 | $35.58 | $35.74 | $35.58 | $35.74 | $34.86 | 2,813 |
| 2021-12-03 | $36.03 | $36.03 | $36.03 | $36.03 | $35.13 | 15 |
| 2021-12-02 | $36.09 | $36.09 | $36.03 | $36.03 | $35.13 | 331 |
| 2021-12-01 | $36.15 | $36.15 | $36.15 | $36.15 | $35.25 | 149 |
| 2021-11-30 | $36.15 | $36.15 | $36.15 | $36.15 | $35.25 | 483 |
| 2021-11-29 | $36.00 | $36.16 | $36.00 | $36.02 | $35.13 | 389 |
| 2021-11-26 | $35.63 | $35.63 | $35.53 | $35.53 | $34.65 | 260 |
| 2021-11-24 | $36.71 | $36.71 | $36.71 | $36.71 | $35.80 | 59 |
| 2021-11-23 | $36.71 | $36.71 | $36.71 | $36.71 | $35.80 | 430 |
| 2021-11-22 | $37.16 | $37.26 | $36.94 | $36.94 | $36.03 | 329 |
| 2021-11-19 | $37.57 | $37.57 | $37.57 | $37.57 | $36.64 | 11 |
| 2021-11-18 | $37.57 | $37.57 | $37.57 | $37.57 | $36.64 | 13 |
| 2021-11-17 | $37.57 | $37.57 | $37.57 | $37.57 | $36.64 | 656 |
| 2021-11-16 | $37.64 | $37.74 | $37.63 | $37.63 | $36.69 | 3,323 |
| 2021-11-15 | $37.64 | $37.65 | $37.64 | $37.64 | $36.71 | 1,036 |
| 2021-11-12 | $37.41 | $37.41 | $37.41 | $37.41 | $36.48 | 31 |
| 2021-11-11 | $37.56 | $37.56 | $37.41 | $37.41 | $36.48 | 238 |
| 2021-11-10 | $37.64 | $37.64 | $37.64 | $37.64 | $36.71 | 2 |
| 2021-11-09 | $37.64 | $37.64 | $37.64 | $37.64 | $36.71 | 129 |
| 2021-11-08 | $37.32 | $37.32 | $37.32 | $37.32 | $36.39 | 40 |
| 2021-11-05 | $37.34 | $37.34 | $37.32 | $37.32 | $36.39 | 152 |
| 2021-11-04 | $37.19 | $37.28 | $37.11 | $37.28 | $36.35 | 2,633 |
| 2021-11-03 | $37.00 | $37.00 | $37.00 | $37.00 | $36.08 | 4 |
| 2021-11-02 | $37.07 | $37.07 | $37.00 | $37.00 | $36.08 | 229 |
| 2021-11-01 | $36.83 | $37.03 | $36.83 | $36.90 | $35.99 | 935 |
| 2021-10-29 | $36.38 | $36.63 | $36.37 | $36.51 | $35.60 | 1,697 |
| 2021-10-28 | $37.04 | $37.20 | $37.04 | $37.14 | $36.22 | 656 |
| 2021-10-27 | $36.65 | $36.65 | $36.65 | $36.65 | $35.74 | 53 |
| 2021-10-26 | $36.71 | $36.74 | $36.65 | $36.65 | $35.74 | 291 |
| 2021-10-25 | $36.34 | $36.50 | $36.34 | $36.46 | $35.55 | 572 |
| 2021-10-22 | $36.51 | $36.51 | $36.35 | $36.47 | $35.57 | 882 |
| 2021-10-21 | $36.32 | $36.32 | $36.32 | $36.32 | $35.42 | 119 |
| 2021-10-20 | $36.27 | $36.38 | $36.27 | $36.32 | $35.42 | 633 |
| 2021-10-19 | $36.22 | $36.22 | $36.14 | $36.14 | $35.25 | 684 |
| 2021-10-18 | $35.70 | $35.70 | $35.66 | $35.66 | $34.78 | 355 |
| 2021-10-15 | $34.42 | $34.42 | $34.42 | $34.42 | $33.57 | 59 |
| 2021-10-14 | $34.42 | $34.42 | $34.42 | $34.42 | $33.57 | 28 |
| 2021-10-13 | $34.42 | $34.42 | $34.42 | $34.42 | $33.57 | 7 |
| 2021-10-12 | $34.42 | $34.42 | $34.42 | $34.42 | $33.57 | 12 |
| 2021-10-11 | $34.64 | $34.66 | $34.42 | $34.42 | $33.57 | 1,333 |
| 2021-10-08 | $34.30 | $34.53 | $34.30 | $34.53 | $33.67 | 221 |
| 2021-10-07 | $35.06 | $35.08 | $34.95 | $34.95 | $34.09 | 6,125 |
| 2021-10-06 | $35.00 | $35.00 | $35.00 | $35.00 | $34.13 | 46 |
| 2021-10-05 | $35.00 | $35.00 | $35.00 | $35.00 | $34.13 | 75 |
| 2021-10-04 | $35.00 | $35.00 | $35.00 | $35.00 | $34.13 | 81 |
| 2021-10-01 | $35.00 | $35.00 | $35.00 | $35.00 | $34.13 | 12 |
| 2021-09-30 | $35.04 | $35.04 | $35.00 | $35.00 | $34.13 | 741 |
| 2021-09-29 | $34.71 | $34.71 | $34.56 | $34.56 | $33.70 | 214 |
| 2021-09-28 | $35.55 | $35.55 | $35.55 | $35.55 | $34.67 | 438 |
| 2021-09-27 | $36.23 | $36.23 | $36.18 | $36.19 | $35.29 | 5,684 |
| 2021-09-24 | $35.29 | $35.29 | $35.29 | $35.29 | $34.41 | 8 |
| 2021-09-23 | $35.29 | $35.29 | $35.29 | $35.29 | $34.41 | 45 |
| 2021-09-22 | $35.29 | $35.29 | $35.29 | $35.29 | $34.41 | 3 |
| 2021-09-21 | $35.29 | $35.29 | $35.29 | $35.29 | $34.41 | 33 |
| 2021-09-20 | $35.29 | $35.29 | $35.29 | $35.29 | $34.41 | 744 |
| 2021-09-17 | $36.63 | $36.63 | $36.63 | $36.63 | $35.72 | 108 |
| 2021-09-16 | $36.81 | $36.81 | $36.81 | $36.81 | $35.90 | 155 |
| 2021-09-15 | $36.81 | $36.81 | $36.81 | $36.81 | $35.80 | 1,013 |
| 2021-09-14 | $37.34 | $37.34 | $37.34 | $37.34 | $36.31 | 36 |
| 2021-09-13 | $37.34 | $37.34 | $37.34 | $37.34 | $36.31 | 21 |
| 2021-09-10 | $37.34 | $37.34 | $37.34 | $37.34 | $36.31 | 3 |
| 2021-09-09 | $37.34 | $37.34 | $37.34 | $37.34 | $36.31 | 95 |
| 2021-09-08 | $37.34 | $37.34 | $37.34 | $37.34 | $36.31 | 12 |
| 2021-09-07 | $37.34 | $37.34 | $37.34 | $37.34 | $36.31 | 615 |
| 2021-09-03 | $37.27 | $37.27 | $37.27 | $37.27 | $36.25 | 50 |
| 2021-09-02 | $37.28 | $37.28 | $37.27 | $37.27 | $36.25 | 267 |
| 2021-09-01 | $37.02 | $37.02 | $37.02 | $37.02 | $36.00 | 22 |
| 2021-08-31 | $37.01 | $37.02 | $36.96 | $37.02 | $36.00 | 2,390 |
| 2021-08-30 | $36.10 | $36.10 | $36.10 | $36.10 | $35.11 | 13 |
| 2021-08-27 | $36.10 | $36.10 | $36.10 | $36.10 | $35.11 | 101 |
| 2021-08-26 | $36.15 | $36.15 | $36.15 | $36.15 | $35.16 | 58 |
| 2021-08-25 | $36.15 | $36.15 | $36.15 | $36.15 | $35.16 | 11 |
| 2021-08-24 | $36.05 | $36.15 | $36.05 | $36.15 | $35.16 | 270 |
| 2021-08-23 | $35.64 | $35.64 | $35.64 | $35.64 | $34.66 | 153 |
| 2021-08-20 | $36.33 | $36.33 | $36.33 | $36.33 | $35.33 | 41 |
| 2021-08-19 | $36.33 | $36.33 | $36.33 | $36.33 | $35.33 | 315 |
| 2021-08-18 | $36.33 | $36.33 | $36.33 | $36.33 | $35.33 | 2 |
| 2021-08-17 | $36.33 | $36.33 | $36.33 | $36.33 | $35.33 | 19 |
| 2021-08-16 | $36.14 | $36.33 | $36.14 | $36.33 | $35.33 | 216 |
| 2021-08-13 | $36.38 | $36.38 | $36.38 | $36.38 | $35.37 | 20 |
| 2021-08-12 | $36.38 | $36.38 | $36.38 | $36.38 | $35.37 | 5 |
| 2021-08-11 | $36.34 | $36.38 | $36.29 | $36.38 | $35.37 | 949 |
| 2021-08-10 | $36.25 | $36.29 | $36.25 | $36.27 | $35.27 | 203 |
| 2021-08-09 | $36.54 | $36.54 | $36.54 | $36.54 | $35.53 | 19 |
| 2021-08-06 | $36.54 | $36.54 | $36.54 | $36.54 | $35.53 | 30 |
| 2021-08-05 | $36.54 | $36.54 | $36.54 | $36.54 | $35.53 | 206 |
| 2021-08-04 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-08-03 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 89 |
| 2021-08-02 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-30 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-29 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 1 |
| 2021-07-28 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-27 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 12 |
| 2021-07-26 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-23 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-22 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-21 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-20 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-19 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 75 |
| 2021-07-16 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-15 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-14 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 2 |
| 2021-07-13 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-12 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 20 |
| 2021-07-09 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-08 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-07 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-06 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-02 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-07-01 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-06-30 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-06-29 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-06-28 | $35.74 | $35.74 | $35.74 | $35.74 | $34.76 | 0 |
| 2021-06-25 | $35.73 | $35.74 | $34.92 | $35.74 | $34.76 | 1,189 |
| 2021-06-24 | $35.28 | $35.28 | $35.28 | $35.28 | $34.30 | 1 |
| 2021-06-23 | $35.28 | $35.28 | $35.28 | $35.28 | $34.30 | 5 |
| 2021-06-22 | $35.28 | $35.28 | $35.28 | $35.28 | $34.30 | 1 |
| 2021-06-21 | $35.23 | $35.28 | $34.63 | $35.28 | $34.30 | 1,244 |
| 2021-06-18 | $36.38 | $36.38 | $36.38 | $36.38 | $35.38 | 10 |
| 2021-06-17 | $36.38 | $36.38 | $36.38 | $36.38 | $35.38 | 0 |
| 2021-06-16 | $36.38 | $36.38 | $36.38 | $36.38 | $35.38 | 0 |
| 2021-06-15 | $36.38 | $36.38 | $36.38 | $36.38 | $35.21 | 1,000 |
| 2021-06-14 | $36.42 | $36.42 | $36.42 | $36.42 | $35.24 | 0 |
| 2021-06-11 | $36.42 | $36.42 | $36.42 | $36.42 | $35.24 | 0 |
| 2021-06-10 | $36.42 | $36.42 | $36.42 | $36.42 | $35.24 | 70 |
| 2021-06-09 | $36.42 | $36.42 | $36.42 | $36.42 | $35.24 | 0 |
| 2021-06-08 | $36.42 | $36.42 | $36.42 | $36.42 | $35.24 | 0 |
| 2021-06-07 | $36.42 | $36.42 | $36.42 | $36.42 | $35.24 | 2 |
| 2021-06-04 | $36.42 | $36.42 | $36.42 | $36.42 | $35.24 | 0 |
| 2021-06-03 | $36.42 | $36.42 | $36.42 | $36.42 | $35.24 | 5 |
| 2021-06-02 | $36.35 | $36.42 | $36.35 | $36.42 | $35.24 | 741 |
| 2021-06-01 | $35.27 | $35.27 | $35.27 | $35.27 | $34.13 | 0 |
| 2021-05-28 | $35.27 | $35.27 | $35.27 | $35.27 | $34.13 | 0 |
| 2021-05-27 | $35.27 | $35.27 | $35.27 | $35.27 | $34.13 | 0 |
| 2021-05-26 | $35.26 | $35.27 | $35.26 | $35.27 | $34.13 | 2,002 |
| 2021-05-25 | $35.08 | $35.08 | $34.81 | $34.88 | $33.75 | 10,701 |
| 2021-05-24 | $34.59 | $34.59 | $34.59 | $34.59 | $33.47 | 2 |
| 2021-05-21 | $34.68 | $34.68 | $34.59 | $34.59 | $33.47 | 2,001 |
| 2021-05-20 | $34.53 | $34.55 | $34.46 | $34.54 | $33.43 | 3,100 |
| 2021-05-19 | $34.82 | $34.82 | $34.82 | $34.82 | $33.70 | 0 |
| 2021-05-18 | $34.88 | $34.90 | $34.82 | $34.82 | $33.70 | 2,888 |
| 2021-05-17 | $34.23 | $34.39 | $34.23 | $34.39 | $33.28 | 207 |
| 2021-05-14 | $34.56 | $34.56 | $34.56 | $34.56 | $33.45 | 0 |
| 2021-05-13 | $34.61 | $34.74 | $34.56 | $34.56 | $33.45 | 500 |
| 2021-05-12 | $35.00 | $35.00 | $35.00 | $35.00 | $33.87 | 0 |
| 2021-05-11 | $35.23 | $35.27 | $35.00 | $35.00 | $33.87 | 917 |
| 2021-05-10 | $35.10 | $35.10 | $35.10 | $35.10 | $33.97 | 10 |
| 2021-05-07 | $35.10 | $35.10 | $35.10 | $35.10 | $33.97 | 0 |
| 2021-05-06 | $35.06 | $35.10 | $35.06 | $35.10 | $33.97 | 5,425 |
| 2021-05-05 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 0 |
| 2021-05-04 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 11 |
| 2021-05-03 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 0 |
| 2021-04-30 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 0 |
| 2021-04-29 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 1 |
| 2021-04-28 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 0 |
| 2021-04-27 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 0 |
| 2021-04-26 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 11 |
| 2021-04-23 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 0 |
| 2021-04-22 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 1 |
| 2021-04-21 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 20 |
| 2021-04-20 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 1 |
| 2021-04-19 | $35.07 | $35.07 | $35.07 | $35.07 | $33.94 | 2 |
| 2021-04-16 | $35.31 | $35.31 | $35.07 | $35.07 | $33.94 | 545 |
| 2021-04-15 | $34.34 | $34.34 | $34.34 | $34.34 | $33.23 | 0 |
| 2021-04-14 | $34.34 | $34.34 | $34.34 | $34.34 | $33.23 | 0 |
| 2021-04-13 | $34.34 | $34.34 | $34.34 | $34.34 | $33.23 | 0 |
| 2021-04-12 | $34.34 | $34.34 | $34.34 | $34.34 | $33.23 | 2 |
| 2021-04-09 | $34.55 | $34.55 | $34.34 | $34.34 | $33.23 | 148 |
| 2021-04-08 | $34.08 | $34.08 | $34.08 | $34.08 | $32.98 | 0 |
| 2021-04-07 | $34.08 | $34.08 | $34.08 | $34.08 | $32.98 | 0 |
| 2021-04-06 | $33.82 | $34.08 | $33.79 | $34.08 | $32.98 | 16,273 |
| 2021-04-05 | $33.71 | $33.77 | $33.65 | $33.65 | $32.56 | 4,341 |
| 2021-04-01 | $33.83 | $33.83 | $33.83 | $33.83 | $32.74 | 300 |
| 2021-03-31 | $33.47 | $33.47 | $33.47 | $33.47 | $32.39 | 0 |
| 2021-03-30 | $33.47 | $33.47 | $33.47 | $33.47 | $32.39 | 0 |
| 2021-03-29 | $33.47 | $33.47 | $33.47 | $33.47 | $32.39 | 0 |
| 2021-03-26 | $33.62 | $33.62 | $33.40 | $33.47 | $32.39 | 744 |
| 2021-03-25 | $32.99 | $32.99 | $32.99 | $32.99 | $31.92 | 2 |
| 2021-03-24 | $32.99 | $32.99 | $32.99 | $32.99 | $31.92 | 0 |
| 2021-03-23 | $33.30 | $33.30 | $32.99 | $32.99 | $31.92 | 236 |
| 2021-03-22 | $33.23 | $33.23 | $33.23 | $33.23 | $32.16 | 0 |
| 2021-03-19 | $33.23 | $33.23 | $33.23 | $33.23 | $32.16 | 0 |
| 2021-03-18 | $33.23 | $33.23 | $33.23 | $33.23 | $32.16 | 4 |
| 2021-03-17 | $33.21 | $33.23 | $33.21 | $33.23 | $32.16 | 236 |
| 2021-03-16 | $32.59 | $32.59 | $32.59 | $32.59 | $31.54 | 19 |
| 2021-03-15 | $32.59 | $32.59 | $32.59 | $32.59 | $31.54 | 0 |
| 2021-03-12 | $32.59 | $32.59 | $32.59 | $32.59 | $31.54 | 0 |
| 2021-03-11 | $32.59 | $32.59 | $32.59 | $32.59 | $31.54 | 2 |
| 2021-03-10 | $32.59 | $32.59 | $32.59 | $32.59 | $31.54 | 2 |
| 2021-03-09 | $32.81 | $32.81 | $32.59 | $32.59 | $31.54 | 2,524 |
| 2021-03-08 | $32.30 | $32.34 | $32.19 | $32.19 | $31.15 | 18,783 |
| 2021-03-05 | $33.26 | $33.26 | $33.26 | $33.26 | $32.19 | 0 |
| 2021-03-04 | $33.26 | $33.26 | $33.26 | $33.26 | $32.19 | 1 |
| 2021-03-03 | $33.26 | $33.26 | $33.26 | $33.26 | $32.19 | 0 |
| 2021-03-02 | $33.51 | $33.51 | $33.26 | $33.26 | $32.19 | 102 |
| 2021-03-01 | $33.33 | $33.33 | $33.13 | $33.13 | $32.06 | 217 |
| 2021-02-26 | $34.17 | $34.17 | $34.17 | $34.17 | $33.07 | 11 |
| 2021-02-25 | $34.17 | $34.17 | $34.17 | $34.17 | $33.07 | 0 |
| 2021-02-24 | $34.17 | $34.17 | $34.17 | $34.17 | $33.07 | 0 |
| 2021-02-23 | $34.17 | $34.17 | $34.17 | $34.17 | $33.07 | 2 |
| 2021-02-22 | $34.17 | $34.17 | $34.17 | $34.17 | $33.07 | 50 |
| 2021-02-19 | $34.17 | $34.17 | $34.17 | $34.17 | $33.07 | 0 |
| 2021-02-18 | $34.17 | $34.17 | $34.17 | $34.17 | $33.07 | 2 |
| 2021-02-17 | $34.17 | $34.17 | $34.17 | $34.17 | $33.07 | 15 |
| 2021-02-16 | $34.17 | $34.17 | $34.17 | $34.17 | $33.07 | 171 |
| 2021-02-12 | $33.76 | $33.94 | $33.75 | $33.94 | $32.85 | 592 |
| 2021-02-11 | $32.24 | $32.24 | $32.24 | $32.24 | $31.20 | 30 |
| 2021-02-10 | $32.24 | $32.24 | $32.24 | $32.24 | $31.20 | 0 |
| 2021-02-09 | $32.24 | $32.24 | $32.24 | $32.24 | $31.20 | 0 |
| 2021-02-08 | $32.24 | $32.24 | $32.24 | $32.24 | $31.20 | 30 |
| 2021-02-05 | $32.24 | $32.24 | $32.24 | $32.24 | $31.20 | 0 |
| 2021-02-04 | $32.24 | $32.24 | $32.24 | $32.24 | $31.20 | 30 |
| 2021-02-03 | $32.24 | $32.24 | $32.24 | $32.24 | $31.20 | 0 |
| 2021-02-02 | $32.24 | $32.24 | $32.24 | $32.24 | $31.20 | 50 |
| 2021-02-01 | $32.24 | $32.24 | $32.24 | $32.24 | $31.20 | 35 |
| 2021-01-29 | $32.24 | $32.24 | $32.24 | $32.24 | $31.20 | 201 |
| 2021-01-28 | $32.70 | $32.70 | $32.70 | $32.70 | $31.65 | 0 |
| 2021-01-27 | $32.70 | $32.70 | $32.70 | $32.70 | $31.65 | 0 |
| 2021-01-26 | $32.70 | $32.70 | $32.70 | $32.70 | $31.65 | 5 |
| 2021-01-25 | $32.70 | $32.70 | $32.70 | $32.70 | $31.65 | 0 |
| 2021-01-22 | $32.70 | $32.70 | $32.70 | $32.70 | $31.65 | 63 |
| 2021-01-21 | $32.70 | $32.70 | $32.70 | $32.70 | $31.65 | 37 |
| 2021-01-20 | $32.70 | $32.70 | $32.70 | $32.70 | $31.65 | 71 |
| 2021-01-19 | $32.70 | $32.70 | $32.70 | $32.70 | $31.65 | 7 |
| 2021-01-15 | $32.58 | $32.70 | $32.58 | $32.70 | $31.65 | 412 |
| 2021-01-14 | $33.29 | $33.29 | $33.29 | $33.29 | $32.22 | 0 |
| 2021-01-13 | $33.29 | $33.29 | $33.29 | $33.29 | $32.22 | 7 |
| 2021-01-12 | $33.48 | $33.48 | $33.29 | $33.29 | $32.22 | 300 |
| 2021-01-11 | $32.80 | $32.80 | $32.80 | $32.80 | $31.74 | 0 |
| 2021-01-08 | $32.80 | $32.80 | $32.80 | $32.80 | $31.74 | 2 |
| 2021-01-07 | $32.80 | $32.80 | $32.80 | $32.80 | $31.74 | 56 |
| 2021-01-06 | $32.98 | $32.98 | $32.80 | $32.80 | $31.74 | 218 |
| 2021-01-05 | $32.84 | $32.84 | $32.84 | $32.84 | $31.78 | 15 |
| 2021-01-04 | $32.76 | $32.84 | $32.76 | $32.84 | $31.78 | 808 |
| 2020-12-31 | $32.49 | $32.49 | $32.49 | $32.49 | $31.44 | 175 |
| 2020-12-30 | $32.58 | $32.70 | $32.48 | $32.49 | $31.44 | 408 |
| 2020-12-29 | $32.25 | $32.25 | $32.25 | $32.25 | $31.21 | 133 |
| 2020-12-28 | $32.20 | $32.20 | $31.70 | $31.70 | $30.68 | 547 |
| 2020-12-24 | $31.87 | $31.87 | $31.87 | $31.87 | $30.84 | 2 |
| 2020-12-23 | $31.87 | $31.87 | $31.87 | $31.87 | $30.84 | 87 |
| 2020-12-22 | $31.87 | $31.87 | $31.87 | $31.87 | $30.84 | 5 |
| 2020-12-21 | $31.87 | $31.87 | $31.87 | $31.87 | $30.84 | 114 |
| 2020-12-18 | $31.87 | $31.87 | $31.87 | $31.87 | $30.84 | 920 |
| 2020-12-17 | $30.78 | $30.78 | $30.78 | $30.78 | $29.78 | 18 |
| 2020-12-16 | $30.78 | $30.78 | $30.78 | $30.78 | $29.78 | 55 |
| 2020-12-15 | $30.78 | $30.78 | $30.78 | $30.78 | $29.78 | 71 |
| 2020-12-14 | $31.00 | $31.00 | $30.57 | $30.78 | $29.78 | 3,298 |
| 2020-12-11 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 11 |
| 2020-12-10 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-12-09 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-12-08 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-12-07 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-12-04 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 1 |
| 2020-12-03 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-12-02 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 17 |
| 2020-12-01 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-11-30 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 4 |
| 2020-11-27 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 22 |
| 2020-11-25 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 1 |
| 2020-11-24 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-11-23 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 27 |
| 2020-11-20 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 14 |
| 2020-11-19 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 13 |
| 2020-11-18 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 147 |
| 2020-11-17 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-11-16 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-11-13 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-11-12 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-11-11 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-11-10 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-11-09 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-11-06 | $27.34 | $27.34 | $27.34 | $27.34 | $26.46 | 2 |
| 2020-11-05 | $27.34 | $27.34 | $27.34 | $27.34 | $26.46 | 2 |
| 2020-11-04 | $27.34 | $27.34 | $27.34 | $27.34 | $26.46 | 2 |
| 2020-11-03 | $27.34 | $27.34 | $27.34 | $27.34 | $26.46 | 2 |
| 2020-11-02 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-10-30 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-10-29 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-10-28 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-10-27 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-10-26 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-10-23 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-10-22 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-10-21 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-10-20 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-10-19 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-10-16 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 5 |
| 2020-10-15 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 42 |
| 2020-10-14 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 3 |
| 2020-10-13 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 4 |
| 2020-10-12 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 19 |
| 2020-10-09 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-10-08 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-10-07 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-10-06 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-10-05 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-10-02 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 0 |
| 2020-10-01 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 2 |
| 2020-09-30 | $27.30 | $27.30 | $27.30 | $27.30 | $26.42 | 30 |
| 2020-09-29 | $27.34 | $27.34 | $27.30 | $27.30 | $26.42 | 5,100 |
| 2020-09-28 | $27.24 | $27.24 | $27.24 | $27.24 | $26.36 | 30 |
| 2020-09-25 | $27.24 | $27.24 | $27.24 | $27.24 | $26.36 | 0 |
| 2020-09-24 | $27.24 | $27.24 | $27.24 | $27.24 | $26.36 | 0 |
| 2020-09-23 | $27.24 | $27.24 | $27.24 | $27.24 | $26.36 | 1 |
| 2020-09-22 | $27.18 | $27.24 | $27.18 | $27.24 | $26.36 | 364 |
| 2020-09-21 | $27.80 | $27.80 | $27.80 | $27.80 | $26.91 | 2 |
| 2020-09-18 | $27.85 | $27.85 | $27.85 | $27.85 | $26.95 | 1 |
| 2020-09-17 | $27.85 | $27.85 | $27.85 | $27.85 | $26.95 | 10 |
| 2020-09-16 | $27.85 | $27.85 | $27.85 | $27.85 | $26.95 | 49 |
| 2020-09-15 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 93 |
| 2020-09-14 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 2 |
| 2020-09-11 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 56 |
| 2020-09-10 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 0 |
| 2020-09-09 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 68 |
| 2020-09-08 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 2 |
| 2020-09-04 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 0 |
| 2020-09-03 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 1 |
| 2020-09-02 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 0 |
| 2020-09-01 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 0 |
| 2020-08-31 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 18 |
| 2020-08-28 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 0 |
| 2020-08-27 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 12 |
| 2020-08-26 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 0 |
| 2020-08-25 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 0 |
| 2020-08-24 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 1 |
| 2020-08-21 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 9 |
| 2020-08-20 | $27.85 | $27.85 | $27.85 | $27.85 | $26.91 | 852 |
| 2020-08-19 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 0 |
| 2020-08-18 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 55 |
| 2020-08-17 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 1 |
| 2020-08-14 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 0 |
| 2020-08-13 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 39 |
| 2020-08-12 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 1 |
| 2020-08-11 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 20 |
| 2020-08-10 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 18 |
| 2020-08-07 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 10 |
| 2020-08-06 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 0 |
| 2020-08-05 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 0 |
| 2020-08-04 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 0 |
| 2020-08-03 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 0 |
| 2020-07-31 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 90 |
| 2020-07-30 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 32 |
| 2020-07-29 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 0 |
| 2020-07-28 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 29 |
| 2020-07-27 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 10 |
| 2020-07-24 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 0 |
| 2020-07-23 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 1,037 |
| 2020-07-22 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 0 |
| 2020-07-21 | $26.67 | $26.67 | $26.67 | $26.67 | $25.76 | 0 |
| 2020-07-20 | $27.12 | $27.14 | $27.12 | $27.14 | $26.22 | 1,037 |
| 2020-07-17 | $26.28 | $26.28 | $26.28 | $26.28 | $25.39 | 8 |
| 2020-07-16 | $26.28 | $26.28 | $26.28 | $26.28 | $25.39 | 0 |
| 2020-07-15 | $26.28 | $26.28 | $26.28 | $26.28 | $25.39 | 10 |
| 2020-07-14 | $25.93 | $25.93 | $25.93 | $25.93 | $25.05 | 1,100 |
| 2020-07-13 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 0 |
| 2020-07-10 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 0 |
| 2020-07-09 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 0 |
| 2020-07-08 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 0 |
| 2020-07-07 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 0 |
| 2020-07-06 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 0 |
| 2020-07-02 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 0 |
| 2020-07-01 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 0 |
| 2020-06-30 | $24.93 | $24.93 | $24.93 | $24.93 | $24.08 | 0 |
| 2020-06-29 | $25.34 | $25.34 | $24.93 | $24.93 | $24.08 | 100 |
| 2020-06-26 | $25.51 | $25.51 | $24.93 | $25.43 | $24.57 | 475 |
| 2020-06-25 | $24.95 | $24.95 | $24.95 | $24.95 | $24.10 | 1 |
| 2020-06-24 | $24.95 | $24.95 | $24.95 | $24.95 | $24.10 | 4 |
| 2020-06-23 | $24.95 | $24.95 | $24.95 | $24.95 | $24.10 | 0 |
| 2020-06-22 | $24.20 | $24.95 | $24.01 | $24.95 | $24.10 | 800 |
| 2020-06-19 | $24.26 | $24.26 | $24.26 | $24.26 | $23.44 | 0 |
| 2020-06-18 | $24.26 | $24.26 | $24.26 | $24.26 | $23.44 | 2 |
| 2020-06-17 | $24.26 | $24.26 | $24.26 | $24.26 | $23.44 | 0 |
| 2020-06-16 | $24.26 | $24.26 | $24.26 | $24.26 | $23.44 | 0 |
| 2020-06-15 | $24.00 | $24.66 | $24.00 | $24.26 | $23.33 | 201 |
| 2020-06-12 | $24.91 | $24.91 | $24.91 | $24.91 | $23.96 | 1 |
| 2020-06-11 | $24.91 | $24.91 | $24.91 | $24.91 | $23.96 | 139 |
| 2020-06-10 | $24.91 | $24.91 | $24.91 | $24.91 | $23.96 | 0 |
| 2020-06-09 | $24.91 | $24.91 | $24.91 | $24.91 | $23.96 | 42 |
| 2020-06-08 | $24.91 | $24.91 | $24.91 | $24.91 | $23.96 | 49 |
| 2020-06-05 | $24.59 | $24.91 | $24.59 | $24.91 | $23.96 | 100 |
| 2020-06-04 | $23.93 | $23.93 | $23.93 | $23.93 | $23.02 | 0 |
| 2020-06-03 | $23.93 | $23.93 | $23.93 | $23.93 | $23.02 | 0 |
| 2020-06-02 | $23.93 | $23.93 | $23.93 | $23.93 | $23.02 | 0 |
| 2020-06-01 | $23.93 | $23.93 | $23.93 | $23.93 | $23.02 | 0 |
| 2020-05-29 | $23.93 | $23.93 | $23.93 | $23.93 | $23.02 | 0 |
| 2020-05-28 | $23.93 | $23.93 | $23.93 | $23.93 | $23.02 | 0 |
| 2020-05-27 | $23.93 | $23.93 | $23.93 | $23.93 | $23.02 | 0 |
| 2020-05-26 | $23.55 | $23.93 | $23.55 | $23.93 | $23.02 | 484 |
| 2020-05-22 | $23.36 | $23.36 | $23.36 | $23.36 | $22.47 | 1 |
| 2020-05-21 | $23.36 | $23.36 | $23.36 | $23.36 | $22.47 | 0 |
| 2020-05-20 | $23.36 | $23.36 | $23.36 | $23.36 | $22.47 | 0 |
| 2020-05-19 | $23.83 | $23.84 | $23.36 | $23.36 | $22.47 | 54,485 |
| 2020-05-18 | $22.80 | $23.14 | $22.80 | $23.14 | $22.26 | 201 |
| 2020-05-15 | $22.95 | $22.95 | $22.95 | $22.95 | $22.07 | 1 |
| 2020-05-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.07 | 102 |
| 2020-05-13 | $21.00 | $21.00 | $21.00 | $21.00 | $20.20 | 0 |
| 2020-05-12 | $21.00 | $21.00 | $21.00 | $21.00 | $20.20 | 0 |
| 2020-05-11 | $21.00 | $21.00 | $21.00 | $21.00 | $20.20 | 0 |
| 2020-05-08 | $21.00 | $21.00 | $21.00 | $21.00 | $20.20 | 0 |
| 2020-05-07 | $21.00 | $21.00 | $21.00 | $21.00 | $20.20 | 0 |
| 2020-05-06 | $21.00 | $21.00 | $21.00 | $21.00 | $20.20 | 0 |
| 2020-05-05 | $21.00 | $21.00 | $21.00 | $21.00 | $20.20 | 0 |
| 2020-05-04 | $21.00 | $21.00 | $21.00 | $21.00 | $20.20 | 1 |
| 2020-05-01 | $21.00 | $21.00 | $21.00 | $21.00 | $20.20 | 0 |
| 2020-04-30 | $21.00 | $21.00 | $21.00 | $21.00 | $20.20 | 0 |
| 2020-04-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.20 | 0 |
| 2020-04-28 | $21.25 | $21.25 | $21.00 | $21.00 | $20.20 | 839 |
| 2020-04-27 | $20.69 | $20.69 | $20.69 | $20.69 | $19.90 | 0 |
| 2020-04-24 | $20.69 | $20.69 | $20.69 | $20.69 | $19.90 | 13 |
| 2020-04-23 | $20.69 | $20.69 | $20.69 | $20.69 | $19.90 | 32 |
| 2020-04-22 | $20.69 | $20.69 | $20.69 | $20.69 | $19.90 | 455 |
| 2020-04-21 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 18 |
| 2020-04-20 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 0 |
| 2020-04-17 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 10 |
| 2020-04-16 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 16 |
| 2020-04-15 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 5 |
| 2020-04-14 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 5 |
| 2020-04-13 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 0 |
| 2020-04-09 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 0 |
| 2020-04-08 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 1 |
| 2020-04-07 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 2 |
| 2020-04-06 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 1 |
| 2020-04-03 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 52 |
| 2020-04-02 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 10 |
| 2020-04-01 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 0 |
| 2020-03-31 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 1 |
| 2020-03-30 | $19.67 | $19.67 | $19.67 | $19.67 | $18.92 | 2 |
| 2020-03-27 | $19.53 | $19.67 | $19.43 | $19.67 | $18.92 | 1,817 |
| 2020-03-26 | $17.90 | $17.90 | $17.90 | $17.90 | $17.22 | 1 |
| 2020-03-25 | $17.90 | $17.90 | $17.90 | $17.90 | $17.22 | 0 |
| 2020-03-24 | $17.90 | $17.90 | $17.90 | $17.90 | $17.22 | 0 |
| 2020-03-23 | $17.90 | $17.90 | $17.90 | $17.90 | $17.22 | 2 |
| 2020-03-20 | $17.76 | $17.90 | $17.76 | $17.90 | $17.22 | 101 |
| 2020-03-19 | $17.87 | $18.11 | $17.87 | $18.11 | $17.42 | 820 |
| 2020-03-18 | $17.38 | $17.49 | $17.38 | $17.49 | $16.83 | 501 |
| 2020-03-17 | $18.80 | $18.80 | $18.80 | $18.80 | $18.08 | 133 |
| 2020-03-16 | $18.95 | $18.98 | $18.32 | $18.80 | $18.08 | 3,080 |
| 2020-03-13 | $22.84 | $22.84 | $22.84 | $22.84 | $21.97 | 0 |
| 2020-03-12 | $22.84 | $22.84 | $22.84 | $22.84 | $21.97 | 0 |
| 2020-03-11 | $22.51 | $22.84 | $22.51 | $22.84 | $21.97 | 237 |
| 2020-03-10 | $25.08 | $25.08 | $25.08 | $25.08 | $24.12 | 99 |
| 2020-03-09 | $25.08 | $25.08 | $25.08 | $25.08 | $24.12 | 0 |
| 2020-03-06 | $25.02 | $25.08 | $24.44 | $25.08 | $24.12 | 4,037 |
| 2020-03-05 | $26.45 | $26.45 | $26.45 | $26.45 | $25.44 | 0 |
| 2020-03-04 | $26.45 | $26.45 | $26.45 | $26.45 | $25.44 | 100 |
| 2020-03-03 | $26.32 | $26.32 | $25.85 | $26.28 | $25.28 | 300 |
| 2020-03-02 | $25.63 | $26.05 | $25.63 | $26.05 | $25.05 | 235 |
| 2020-02-28 | $25.41 | $25.64 | $25.41 | $25.64 | $24.66 | 575 |
| 2020-02-27 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 0 |
| 2020-02-26 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 0 |
| 2020-02-25 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 100 |
| 2020-02-24 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 0 |
| 2020-02-21 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 0 |
| 2020-02-20 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 0 |
| 2020-02-19 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 0 |
| 2020-02-18 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 0 |
| 2020-02-14 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 2 |
| 2020-02-13 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 0 |
| 2020-02-12 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 0 |
| 2020-02-11 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 0 |
| 2020-02-10 | $27.71 | $27.71 | $27.71 | $27.71 | $26.65 | 1 |
| 2020-02-07 | $27.93 | $27.96 | $27.68 | $27.71 | $26.65 | 12,950 |
| 2020-02-06 | $27.92 | $27.92 | $27.92 | $27.92 | $26.86 | 0 |
| 2020-02-05 | $27.92 | $27.92 | $27.92 | $27.92 | $26.86 | 0 |
| 2020-02-04 | $27.92 | $27.92 | $27.92 | $27.92 | $26.86 | 0 |
| 2020-02-03 | $27.92 | $27.92 | $27.92 | $27.92 | $26.86 | 0 |
| 2020-01-31 | $27.92 | $27.92 | $27.92 | $27.92 | $26.86 | 0 |
| 2020-01-30 | $27.94 | $27.94 | $27.92 | $27.92 | $26.86 | 700 |
| 2020-01-29 | $28.39 | $28.39 | $28.30 | $28.36 | $27.28 | 50,075 |
| 2020-01-28 | $28.38 | $28.38 | $28.38 | $28.38 | $27.30 | 100 |
| 2020-01-27 | $28.87 | $28.87 | $28.87 | $28.87 | $27.77 | 9 |
| 2020-01-24 | $28.87 | $28.87 | $28.87 | $28.87 | $27.77 | 0 |
| 2020-01-23 | $28.87 | $28.87 | $28.87 | $28.87 | $27.77 | 0 |
| 2020-01-22 | $28.87 | $28.87 | $28.87 | $28.87 | $27.77 | 0 |
| 2020-01-21 | $28.87 | $28.87 | $28.87 | $28.87 | $27.77 | 0 |
| 2020-01-17 | $28.87 | $28.87 | $28.87 | $28.87 | $27.77 | 0 |
| 2020-01-16 | $28.79 | $28.87 | $28.79 | $28.87 | $27.77 | 101 |
| 2020-01-15 | $28.16 | $28.16 | $28.16 | $28.16 | $27.09 | 0 |
| 2020-01-14 | $28.16 | $28.16 | $28.16 | $28.16 | $27.09 | 0 |
| 2020-01-13 | $28.16 | $28.16 | $28.16 | $28.16 | $27.09 | 0 |
| 2020-01-10 | $28.16 | $28.16 | $28.16 | $28.16 | $27.09 | 0 |
| 2020-01-09 | $28.16 | $28.16 | $28.16 | $28.16 | $27.09 | 0 |
| 2020-01-08 | $28.16 | $28.16 | $28.16 | $28.16 | $27.09 | 0 |
| 2020-01-07 | $28.25 | $28.25 | $28.16 | $28.16 | $27.09 | 500 |
| 2020-01-06 | $27.64 | $28.08 | $27.64 | $28.07 | $27.00 | 853 |
| 2020-01-03 | $28.19 | $28.26 | $28.19 | $28.26 | $27.18 | 360 |
| 2020-01-02 | $28.30 | $28.30 | $28.30 | $28.30 | $27.22 | 0 |
| 2019-12-31 | $28.30 | $28.30 | $28.30 | $28.30 | $27.22 | 0 |
| 2019-12-30 | $28.30 | $28.30 | $28.30 | $28.30 | $27.22 | 35 |
| 2019-12-27 | $28.30 | $28.30 | $28.30 | $28.30 | $27.22 | 0 |
| 2019-12-26 | $28.30 | $28.30 | $28.30 | $28.30 | $27.22 | 4 |
| 2019-12-24 | $28.30 | $28.30 | $28.30 | $28.30 | $26.97 | 475 |
| 2019-12-23 | $28.30 | $28.30 | $28.30 | $28.30 | $26.97 | 0 |
| 2019-12-20 | $28.26 | $28.30 | $28.26 | $28.30 | $26.97 | 1,500 |
| 2019-12-19 | $28.10 | $28.10 | $28.10 | $28.10 | $26.77 | 0 |
| 2019-12-18 | $28.10 | $28.10 | $28.10 | $28.10 | $26.77 | 80 |
| 2019-12-17 | $28.10 | $28.10 | $28.10 | $28.10 | $26.77 | 0 |
| 2019-12-16 | $28.23 | $28.23 | $27.99 | $28.10 | $26.77 | 1,161 |
| 2019-12-13 | $27.41 | $27.41 | $27.41 | $27.41 | $26.12 | 0 |
| 2019-12-12 | $27.41 | $27.41 | $27.41 | $27.41 | $26.12 | 0 |
| 2019-12-11 | $27.40 | $27.41 | $27.40 | $27.41 | $26.12 | 220 |
| 2019-12-10 | $27.00 | $27.00 | $27.00 | $27.00 | $25.73 | 0 |
| 2019-12-09 | $27.00 | $27.00 | $27.00 | $27.00 | $25.73 | 535 |
| 2019-12-06 | $27.17 | $27.17 | $27.17 | $27.17 | $25.89 | 104 |
| 2019-12-05 | $27.12 | $27.16 | $27.12 | $27.16 | $25.88 | 370 |
| 2019-12-04 | $27.06 | $27.06 | $27.06 | $27.06 | $25.79 | 0 |
| 2019-12-03 | $27.06 | $27.06 | $27.06 | $27.06 | $25.79 | 136 |
| 2019-12-02 | $27.01 | $27.01 | $27.01 | $27.01 | $25.73 | 0 |
| 2019-11-29 | $27.01 | $27.01 | $27.01 | $27.01 | $25.73 | 0 |
| 2019-11-27 | $27.01 | $27.01 | $27.01 | $27.01 | $25.73 | 0 |
| 2019-11-26 | $27.00 | $27.01 | $27.00 | $27.01 | $25.73 | 125 |
| 2019-11-25 | $27.16 | $27.16 | $27.16 | $27.16 | $25.88 | 475 |
| 2019-11-22 | $26.80 | $26.80 | $26.80 | $26.80 | $25.54 | 0 |
| 2019-11-21 | $26.80 | $26.80 | $26.80 | $26.80 | $25.54 | 0 |
| 2019-11-20 | $26.80 | $26.80 | $26.80 | $26.80 | $25.54 | 0 |
| 2019-11-19 | $26.80 | $26.80 | $26.80 | $26.80 | $25.54 | 0 |
| 2019-11-18 | $26.80 | $26.80 | $26.80 | $26.80 | $25.54 | 0 |
| 2019-11-15 | $27.03 | $27.03 | $26.80 | $26.80 | $25.54 | 25,100 |
| 2019-11-14 | $27.12 | $27.12 | $27.12 | $27.12 | $25.84 | 0 |
| 2019-11-13 | $27.12 | $27.12 | $27.12 | $27.12 | $25.84 | 76 |
| 2019-11-12 | $27.12 | $27.12 | $27.12 | $27.12 | $25.84 | 1 |
| 2019-11-11 | $27.12 | $27.12 | $27.12 | $27.12 | $25.84 | 100 |
| 2019-11-08 | $27.31 | $27.31 | $27.31 | $27.31 | $26.03 | 0 |
| 2019-11-07 | $27.31 | $27.31 | $27.31 | $27.31 | $26.03 | 0 |
| 2019-11-06 | $27.31 | $27.31 | $27.31 | $27.31 | $26.03 | 0 |
| 2019-11-05 | $27.24 | $27.33 | $27.24 | $27.31 | $26.03 | 458 |
| 2019-11-04 | $27.05 | $27.31 | $27.05 | $27.27 | $25.99 | 1,835 |
| 2019-11-01 | $26.70 | $26.70 | $26.70 | $26.70 | $25.44 | 0 |
| 2019-10-31 | $26.82 | $26.82 | $26.70 | $26.70 | $25.44 | 10,000 |
| 2019-10-30 | $26.90 | $26.90 | $26.90 | $26.90 | $25.63 | 71 |
| 2019-10-29 | $26.99 | $26.99 | $26.90 | $26.90 | $25.63 | 860 |
| 2019-10-28 | $26.99 | $26.99 | $26.99 | $26.99 | $25.72 | 1 |
| 2019-10-25 | $26.99 | $26.99 | $26.99 | $26.99 | $25.72 | 20 |
| 2019-10-24 | $26.99 | $26.99 | $26.99 | $26.99 | $25.72 | 101 |
| 2019-10-23 | $26.99 | $26.99 | $26.99 | $26.99 | $25.72 | 0 |
| 2019-10-22 | $26.69 | $26.99 | $26.69 | $26.99 | $25.72 | 550 |
| 2019-10-21 | $26.86 | $26.86 | $26.86 | $26.86 | $25.60 | 400 |
| 2019-10-18 | $26.70 | $26.70 | $26.70 | $26.70 | $25.44 | 120,000 |
| 2019-10-17 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-10-16 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-10-15 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-10-14 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-10-11 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-10-10 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-10-09 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 60 |
| 2019-10-08 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-10-07 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-10-04 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 37 |
| 2019-10-03 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-10-02 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-10-01 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-09-30 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-09-27 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 0 |
| 2019-09-26 | $26.32 | $26.32 | $26.32 | $26.32 | $25.08 | 575 |
| 2019-09-25 | $26.15 | $26.27 | $26.15 | $26.27 | $25.03 | 1,166 |
| 2019-09-24 | $26.52 | $26.52 | $26.52 | $26.52 | $25.27 | 1 |
| 2019-09-23 | $26.52 | $26.52 | $26.52 | $26.52 | $25.27 | 0 |
| 2019-09-20 | $26.52 | $26.52 | $26.52 | $26.52 | $25.27 | 200 |
| 2019-09-19 | $26.48 | $26.52 | $26.05 | $26.05 | $24.82 | 666 |
| 2019-09-18 | $25.92 | $25.92 | $25.92 | $25.92 | $24.70 | 0 |
| 2019-09-17 | $25.92 | $25.92 | $25.92 | $25.92 | $24.70 | 10 |
| 2019-09-16 | $25.92 | $25.92 | $25.92 | $25.92 | $24.70 | 0 |
| 2019-09-13 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 0 |
| 2019-09-12 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 0 |
| 2019-09-11 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 0 |
| 2019-09-10 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 0 |
| 2019-09-09 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 0 |
| 2019-09-06 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 0 |
| 2019-09-05 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 75 |
| 2019-09-04 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 0 |
| 2019-09-03 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 5 |
| 2019-08-30 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 0 |
| 2019-08-29 | $25.98 | $25.98 | $25.98 | $25.98 | $24.70 | 104 |
| 2019-08-28 | $25.66 | $25.66 | $25.66 | $25.66 | $24.39 | 320 |
| 2019-08-27 | $25.60 | $25.60 | $25.60 | $25.60 | $24.34 | 50 |
| 2019-08-26 | $25.60 | $25.60 | $25.60 | $25.60 | $24.34 | 238 |
| 2019-08-23 | $25.90 | $25.90 | $25.90 | $25.90 | $24.62 | 0 |
| 2019-08-22 | $25.90 | $25.90 | $25.90 | $25.90 | $24.62 | 0 |
| 2019-08-21 | $25.90 | $25.90 | $25.90 | $25.90 | $24.62 | 100 |
| 2019-08-20 | $25.96 | $25.96 | $25.96 | $25.96 | $24.68 | 344 |
| 2019-08-19 | $25.75 | $25.75 | $25.75 | $25.75 | $24.48 | 97 |
| 2019-08-16 | $25.75 | $25.75 | $25.75 | $25.75 | $24.48 | 0 |
| 2019-08-15 | $25.75 | $25.75 | $25.75 | $25.75 | $24.48 | 300 |
| 2019-08-14 | $25.75 | $25.75 | $25.75 | $25.75 | $24.48 | 300 |
| 2019-08-13 | $25.75 | $25.75 | $25.75 | $25.75 | $24.48 | 313 |
| 2019-08-12 | $25.62 | $25.73 | $25.60 | $25.69 | $24.42 | 9,568 |
| 2019-08-09 | $25.71 | $25.71 | $25.71 | $25.71 | $24.44 | 500 |
| 2019-08-08 | $25.71 | $25.71 | $25.71 | $25.71 | $24.44 | 500 |
| 2019-08-07 | $25.71 | $25.71 | $25.71 | $25.71 | $24.44 | 500 |
| 2019-08-06 | $25.71 | $25.71 | $25.71 | $25.71 | $24.44 | 450 |
| 2019-08-05 | $26.68 | $26.68 | $26.68 | $26.68 | $25.36 | 4 |
| 2019-08-02 | $26.68 | $26.68 | $26.68 | $26.68 | $25.36 | 100 |
| 2019-08-01 | $26.68 | $26.68 | $26.68 | $26.68 | $25.36 | 100 |
| 2019-07-31 | $26.68 | $26.68 | $26.68 | $26.68 | $25.36 | 100 |
| 2019-07-30 | $26.83 | $26.83 | $26.83 | $26.83 | $25.51 | 250 |
| 2019-07-29 | $27.51 | $27.51 | $27.51 | $27.51 | $26.15 | 0 |
| 2019-07-26 | $27.51 | $27.51 | $27.51 | $27.51 | $26.15 | 0 |
| 2019-07-25 | $27.51 | $27.51 | $27.51 | $27.51 | $26.15 | 65 |
| 2019-07-24 | $27.51 | $27.51 | $27.51 | $27.51 | $26.15 | 0 |
| 2019-07-23 | $27.51 | $27.51 | $27.51 | $27.51 | $26.15 | 0 |
| 2019-07-22 | $27.51 | $27.51 | $27.51 | $27.51 | $26.15 | 0 |
| 2019-07-19 | $27.51 | $27.51 | $27.51 | $27.51 | $26.15 | 100 |
| 2019-07-18 | $27.45 | $27.45 | $27.45 | $27.45 | $26.10 | 100 |
| 2019-07-17 | $27.38 | $27.38 | $27.38 | $27.38 | $26.03 | 100 |
| 2019-07-16 | $27.52 | $27.52 | $27.52 | $27.52 | $26.16 | 0 |
| 2019-07-15 | $27.73 | $27.73 | $27.51 | $27.52 | $26.16 | 1,266 |
| 2019-07-12 | $27.39 | $27.39 | $27.37 | $27.37 | $26.02 | 365 |
| 2019-07-11 | $27.36 | $27.36 | $27.36 | $27.36 | $26.01 | 0 |
| 2019-07-10 | $27.36 | $27.36 | $27.36 | $27.36 | $26.01 | 0 |
| 2019-07-09 | $27.36 | $27.36 | $27.36 | $27.36 | $26.01 | 350 |
| 2019-07-08 | $27.62 | $27.62 | $27.62 | $27.62 | $26.26 | 0 |
| 2019-07-05 | $27.62 | $27.62 | $27.62 | $27.62 | $26.26 | 0 |
| 2019-07-03 | $27.62 | $27.62 | $27.62 | $27.62 | $26.26 | 0 |
| 2019-07-02 | $27.62 | $27.62 | $27.62 | $27.62 | $26.26 | 247 |
| 2019-07-01 | $26.99 | $26.99 | $26.99 | $26.99 | $25.66 | 19 |
| 2019-06-28 | $26.99 | $26.99 | $26.99 | $26.99 | $25.66 | 0 |
| 2019-06-27 | $26.99 | $26.99 | $26.99 | $26.99 | $25.66 | 0 |
| 2019-06-26 | $26.99 | $26.99 | $26.99 | $26.99 | $25.66 | 83 |
| 2019-06-25 | $26.99 | $26.99 | $26.99 | $26.99 | $25.66 | 33 |
| 2019-06-24 | $26.99 | $26.99 | $26.99 | $26.99 | $25.66 | 24 |
| 2019-06-21 | $26.99 | $26.99 | $26.99 | $26.99 | $25.66 | 0 |
| 2019-06-20 | $26.99 | $26.99 | $26.99 | $26.99 | $25.66 | 14 |
| 2019-06-19 | $26.99 | $26.99 | $26.99 | $26.99 | $25.66 | 150 |
| 2019-06-18 | $26.78 | $26.78 | $26.78 | $26.78 | $25.45 | 0 |
| 2019-06-17 | $26.78 | $26.78 | $26.78 | $26.78 | $25.45 | 0 |
| 2019-06-14 | $26.78 | $26.78 | $26.78 | $26.78 | $25.25 | 622 |
| 2019-06-13 | $26.58 | $26.58 | $26.58 | $26.58 | $25.06 | 0 |
| 2019-06-12 | $26.58 | $26.58 | $26.58 | $26.58 | $25.06 | 0 |
| 2019-06-11 | $26.58 | $26.58 | $26.58 | $26.58 | $25.06 | 0 |
| 2019-06-10 | $26.58 | $26.58 | $26.58 | $26.58 | $25.06 | 209 |
| 2019-06-07 | $26.58 | $26.58 | $26.58 | $26.58 | $25.06 | 209 |
| 2019-06-06 | $26.58 | $26.58 | $26.58 | $26.58 | $25.06 | 0 |
| 2019-06-05 | $26.58 | $26.58 | $26.58 | $26.58 | $25.06 | 0 |
| 2019-06-04 | $26.58 | $26.58 | $26.58 | $26.58 | $25.06 | 209 |
| 2019-06-03 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 0 |
| 2019-05-31 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 88 |
| 2019-05-30 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 0 |
| 2019-05-29 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 0 |
| 2019-05-28 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 0 |
| 2019-05-24 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 44 |
| 2019-05-23 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 0 |
| 2019-05-22 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 215 |
| 2019-05-21 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 190 |
| 2019-05-20 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 11 |
| 2019-05-17 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 0 |
| 2019-05-16 | $26.20 | $26.20 | $26.20 | $26.20 | $24.71 | 300 |
| 2019-05-15 | $25.60 | $25.60 | $25.60 | $25.60 | $24.14 | 0 |
| 2019-05-14 | $25.50 | $25.60 | $25.50 | $25.60 | $24.14 | 809 |
| 2019-05-13 | $26.30 | $26.30 | $25.50 | $25.52 | $24.07 | 36,900 |
| 2019-05-10 | $26.36 | $26.36 | $26.36 | $26.36 | $24.86 | 0 |
| 2019-05-09 | $24.02 | $26.36 | $24.02 | $26.36 | $24.86 | 4,800 |
| 2019-05-08 | $26.52 | $26.52 | $26.52 | $26.52 | $25.01 | 166 |
| 2019-05-07 | $26.52 | $26.52 | $26.52 | $26.52 | $25.01 | 100 |
| 2019-05-06 | $26.87 | $26.87 | $26.87 | $26.87 | $25.34 | 100 |
| 2019-05-03 | $27.25 | $27.25 | $27.20 | $27.20 | $25.65 | 296 |
| 2019-05-02 | $27.20 | $27.20 | $27.20 | $27.20 | $25.65 | 0 |
| 2019-05-01 | $27.20 | $27.20 | $27.20 | $27.20 | $25.65 | 0 |
| 2019-04-30 | $27.20 | $27.20 | $27.20 | $27.20 | $25.65 | 1,513 |
| 2019-04-29 | $26.96 | $26.96 | $26.96 | $26.96 | $25.42 | 0 |
| 2019-04-26 | $26.96 | $26.96 | $26.96 | $26.96 | $25.42 | 44 |
| 2019-04-25 | $26.93 | $26.96 | $26.93 | $26.96 | $25.42 | 508 |
| 2019-04-24 | $27.15 | $27.15 | $26.99 | $26.99 | $25.45 | 1,000 |
| 2019-04-23 | $27.32 | $27.32 | $27.32 | $27.32 | $25.77 | 0 |
| 2019-04-22 | $27.12 | $27.32 | $27.12 | $27.32 | $25.77 | 639 |
| 2019-04-18 | $27.32 | $27.32 | $27.32 | $27.32 | $25.77 | 100 |
| 2019-04-17 | $27.38 | $27.38 | $27.38 | $27.38 | $25.82 | 800 |
| 2019-04-16 | $27.13 | $27.13 | $27.13 | $27.13 | $25.59 | 2,185 |
| 2019-04-15 | $27.13 | $27.13 | $27.13 | $27.13 | $25.59 | 0 |
| 2019-04-12 | $27.13 | $27.13 | $27.13 | $27.13 | $25.59 | 0 |
| 2019-04-11 | $27.10 | $27.13 | $27.07 | $27.13 | $25.59 | 2,185 |
| 2019-04-10 | $27.04 | $27.04 | $27.04 | $27.04 | $25.50 | 0 |
| 2019-04-09 | $27.10 | $27.10 | $27.04 | $27.04 | $25.50 | 2,250 |
| 2019-04-08 | $27.16 | $27.16 | $27.08 | $27.08 | $25.54 | 2,204 |
| 2019-04-05 | $27.01 | $27.05 | $26.97 | $27.04 | $25.50 | 2,911 |
| 2019-04-04 | $27.05 | $27.05 | $27.05 | $27.05 | $25.51 | 0 |
| 2019-04-03 | $27.05 | $27.05 | $27.05 | $27.05 | $25.51 | 820 |
| 2019-04-02 | $26.94 | $26.94 | $26.94 | $26.94 | $25.41 | 163 |
| 2019-04-01 | $26.96 | $26.96 | $26.96 | $26.96 | $25.43 | 0 |
| 2019-03-29 | $26.96 | $26.96 | $26.96 | $26.96 | $25.43 | 300 |
| 2019-03-28 | $26.95 | $26.95 | $26.95 | $26.95 | $25.42 | 0 |
| 2019-03-27 | $26.95 | $26.95 | $26.95 | $26.95 | $25.42 | 2 |
| 2019-03-26 | $26.95 | $26.95 | $26.95 | $26.95 | $25.42 | 1 |
| 2019-03-25 | $26.95 | $26.95 | $26.95 | $26.95 | $25.42 | 0 |
| 2019-03-22 | $26.95 | $26.95 | $26.95 | $26.95 | $25.42 | 250 |
| 2019-03-21 | $27.20 | $27.20 | $27.20 | $27.20 | $25.65 | 1 |
| 2019-03-20 | $27.20 | $27.20 | $27.20 | $27.20 | $25.65 | 211 |
| 2019-03-19 | $27.20 | $27.20 | $27.20 | $27.20 | $25.65 | 20 |
| 2019-03-18 | $27.20 | $27.20 | $27.20 | $27.20 | $25.65 | 500 |
| 2019-03-15 | $26.81 | $26.81 | $26.81 | $26.81 | $25.28 | 1 |
| 2019-03-14 | $26.81 | $26.81 | $26.81 | $26.81 | $25.28 | 1 |
| 2019-03-13 | $26.81 | $26.81 | $26.80 | $26.81 | $25.28 | 581 |
| 2019-03-12 | $26.16 | $26.16 | $26.16 | $26.16 | $24.67 | 0 |
| 2019-03-11 | $26.16 | $26.16 | $26.16 | $26.16 | $24.67 | 0 |
| 2019-03-08 | $26.16 | $26.16 | $26.16 | $26.16 | $24.67 | 10,883 |
| 2019-03-07 | $26.71 | $26.71 | $26.71 | $26.71 | $25.18 | 0 |
| 2019-03-06 | $26.71 | $26.71 | $26.71 | $26.71 | $25.18 | 169 |
| 2019-03-05 | $26.49 | $26.49 | $26.49 | $26.49 | $24.98 | 0 |
| 2019-03-04 | $26.38 | $26.49 | $26.38 | $26.49 | $24.98 | 1,094 |
| 2019-03-01 | $28.08 | $28.08 | $28.08 | $28.08 | $26.48 | 0 |
| 2019-02-28 | $28.08 | $28.08 | $28.08 | $28.08 | $26.48 | 73 |
| 2019-02-27 | $28.08 | $28.08 | $28.08 | $28.08 | $26.48 | 0 |
| 2019-02-26 | $28.08 | $28.08 | $28.08 | $28.08 | $26.48 | 100 |
| 2019-02-25 | $27.02 | $27.02 | $27.02 | $27.02 | $25.48 | 412 |
| 2019-02-22 | $26.84 | $27.02 | $26.84 | $27.02 | $25.48 | 412 |
| 2019-02-21 | $26.67 | $26.67 | $26.67 | $26.67 | $25.15 | 200 |
| 2019-02-20 | $26.16 | $26.16 | $26.16 | $26.16 | $24.66 | 100 |
| 2019-02-19 | $26.16 | $26.16 | $26.16 | $26.16 | $24.66 | 152 |
| 2019-02-15 | $26.47 | $26.47 | $26.47 | $26.47 | $24.96 | 0 |
| 2019-02-14 | $26.47 | $26.47 | $26.47 | $26.47 | $24.96 | 0 |
| 2019-02-13 | $26.47 | $26.47 | $26.47 | $26.47 | $24.96 | 67 |
| 2019-02-12 | $26.47 | $26.47 | $26.47 | $26.47 | $24.96 | 0 |
| 2019-02-11 | $26.47 | $26.47 | $26.47 | $26.47 | $24.96 | 0 |
| 2019-02-08 | $26.53 | $26.53 | $26.47 | $26.47 | $24.96 | 300 |
| 2019-02-07 | $26.63 | $26.63 | $26.63 | $26.63 | $25.11 | 253 |
| 2019-02-06 | $27.14 | $27.15 | $27.14 | $27.15 | $25.60 | 1,000 |
| 2019-02-05 | $27.08 | $27.08 | $27.08 | $27.08 | $25.53 | 0 |
| 2019-02-04 | $27.08 | $27.08 | $27.08 | $27.08 | $25.53 | 0 |
| 2019-02-01 | $27.08 | $27.08 | $27.08 | $27.08 | $25.53 | 4 |
| 2019-01-31 | $27.08 | $27.08 | $27.08 | $27.08 | $25.53 | 150 |
| 2019-01-30 | $26.24 | $26.24 | $26.24 | $26.24 | $24.74 | 0 |
| 2019-01-29 | $26.24 | $26.24 | $26.24 | $26.24 | $24.74 | 0 |
| 2019-01-28 | $26.24 | $26.24 | $26.24 | $26.24 | $24.74 | 0 |
| 2019-01-25 | $26.24 | $26.24 | $26.24 | $26.24 | $24.74 | 0 |
| 2019-01-24 | $26.24 | $26.24 | $26.24 | $26.24 | $24.74 | 85 |
| 2019-01-23 | $26.24 | $26.24 | $26.24 | $26.24 | $24.74 | 109 |
| 2019-01-22 | $25.92 | $25.96 | $25.92 | $25.96 | $24.48 | 609 |
| 2019-01-18 | $26.27 | $26.27 | $26.27 | $26.27 | $24.77 | 0 |
| 2019-01-17 | $26.27 | $26.27 | $26.27 | $26.27 | $24.77 | 0 |
| 2019-01-16 | $26.27 | $26.27 | $26.27 | $26.27 | $24.77 | 200 |
| 2019-01-15 | $26.04 | $26.04 | $26.01 | $26.01 | $24.53 | 600 |
| 2019-01-14 | $26.08 | $26.08 | $26.08 | $26.08 | $24.59 | 0 |
| 2019-01-11 | $26.08 | $26.08 | $26.08 | $26.08 | $24.59 | 0 |
| 2019-01-10 | $25.96 | $26.08 | $25.95 | $26.08 | $24.59 | 3,502 |
| 2019-01-09 | $25.94 | $25.94 | $25.94 | $25.94 | $24.46 | 601 |
| 2019-01-08 | $25.56 | $25.56 | $25.56 | $25.56 | $24.10 | 62 |
| 2019-01-07 | $25.56 | $25.56 | $25.56 | $25.56 | $24.10 | 251 |
| 2019-01-04 | $24.70 | $24.70 | $24.70 | $24.70 | $23.29 | 0 |
| 2019-01-03 | $25.31 | $25.31 | $24.67 | $24.70 | $23.29 | 5,783 |
| 2019-01-02 | $24.83 | $24.83 | $24.83 | $24.83 | $23.41 | 100 |
| 2018-12-31 | $24.78 | $24.78 | $24.78 | $24.78 | $23.37 | 100 |
| 2018-12-28 | $24.72 | $24.72 | $24.72 | $24.72 | $23.31 | 200 |
| 2018-12-27 | $25.03 | $25.21 | $24.92 | $25.21 | $23.27 | 800 |
| 2018-12-26 | $25.34 | $25.34 | $25.26 | $25.30 | $23.36 | 2,644 |
| 2018-12-24 | $25.53 | $25.53 | $25.53 | $25.53 | $23.57 | 0 |
| 2018-12-21 | $25.86 | $25.86 | $25.53 | $25.53 | $23.57 | 1,855 |
| 2018-12-20 | $25.68 | $25.77 | $25.68 | $25.77 | $23.79 | 243 |
| 2018-12-19 | $26.16 | $26.16 | $25.70 | $25.70 | $23.73 | 1,100 |
| 2018-12-18 | $25.93 | $25.93 | $25.93 | $25.93 | $23.94 | 125 |
| 2018-12-17 | $26.06 | $26.07 | $25.63 | $25.63 | $23.66 | 2,601 |
| 2018-12-14 | $26.34 | $26.34 | $26.34 | $26.34 | $24.32 | 0 |
| 2018-12-13 | $26.25 | $26.34 | $26.25 | $26.34 | $24.32 | 284 |
| 2018-12-12 | $26.36 | $26.40 | $26.36 | $26.40 | $24.37 | 341 |
| 2018-12-11 | $26.11 | $26.11 | $26.11 | $26.11 | $24.10 | 0 |
| 2018-12-10 | $26.11 | $26.11 | $26.11 | $26.11 | $24.10 | 0 |
| 2018-12-07 | $26.35 | $26.35 | $26.11 | $26.11 | $24.10 | 16,200 |
| 2018-12-06 | $26.30 | $26.32 | $26.30 | $26.32 | $24.30 | 200 |
| 2018-12-04 | $26.68 | $26.68 | $26.68 | $26.68 | $24.63 | 0 |
| 2018-12-03 | $26.68 | $26.68 | $26.68 | $26.68 | $24.63 | 0 |
| 2018-11-30 | $26.68 | $26.68 | $26.68 | $26.68 | $24.63 | 10,366 |
| 2018-11-29 | $26.87 | $26.87 | $26.87 | $26.87 | $24.80 | 126 |
| 2018-11-28 | $26.85 | $26.85 | $26.85 | $26.85 | $24.79 | 255 |
| 2018-11-27 | $26.34 | $26.34 | $26.34 | $26.34 | $24.31 | 0 |
| 2018-11-26 | $26.34 | $26.34 | $26.34 | $26.34 | $24.31 | 0 |
| 2018-11-23 | $26.34 | $26.34 | $26.34 | $26.34 | $24.31 | 89 |
| 2018-11-21 | $26.34 | $26.34 | $26.34 | $26.34 | $24.31 | 89 |
| 2018-11-20 | $26.21 | $26.34 | $26.21 | $26.34 | $24.31 | 540 |
| 2018-11-19 | $26.87 | $26.87 | $26.87 | $26.87 | $24.81 | 100 |
| 2018-11-16 | $27.08 | $27.08 | $27.08 | $27.08 | $25.00 | 150 |
| 2018-11-15 | $27.02 | $27.02 | $27.02 | $27.02 | $24.94 | 100 |
| 2018-11-14 | $26.72 | $26.72 | $26.72 | $26.72 | $24.67 | 100 |
| 2018-11-13 | $26.65 | $26.65 | $26.65 | $26.65 | $24.60 | 100 |
| 2018-11-12 | $26.57 | $26.57 | $26.57 | $26.57 | $24.53 | 100 |
| 2018-11-09 | $26.81 | $26.81 | $26.81 | $26.81 | $24.75 | 157 |
| 2018-11-08 | $27.00 | $27.00 | $27.00 | $27.00 | $24.93 | 0 |
| 2018-11-07 | $27.00 | $27.00 | $27.00 | $27.00 | $24.93 | 30 |
| 2018-11-06 | $27.01 | $27.01 | $27.00 | $27.00 | $24.93 | 856 |
| 2018-11-05 | $27.00 | $27.05 | $26.99 | $27.01 | $24.93 | 889 |
| 2018-11-02 | $26.87 | $26.87 | $26.87 | $26.87 | $24.81 | 100 |
| 2018-11-01 | $26.86 | $26.86 | $26.69 | $26.69 | $24.64 | 2,118 |
| 2018-10-31 | $26.23 | $26.23 | $26.23 | $26.23 | $24.21 | 5,000 |
| 2018-10-30 | $26.28 | $26.28 | $26.28 | $26.28 | $24.26 | 0 |
| 2018-10-29 | $26.28 | $26.28 | $26.28 | $26.28 | $24.26 | 0 |
| 2018-10-26 | $26.28 | $26.28 | $26.28 | $26.28 | $24.26 | 0 |
| 2018-10-25 | $26.28 | $26.28 | $26.28 | $26.28 | $24.26 | 0 |
| 2018-10-24 | $26.37 | $26.37 | $26.28 | $26.28 | $24.26 | 940 |
| 2018-10-23 | $26.62 | $26.62 | $26.62 | $26.62 | $24.57 | 0 |
| 2018-10-22 | $26.63 | $26.63 | $26.61 | $26.62 | $24.57 | 10,200 |
| 2018-10-19 | $26.78 | $26.78 | $26.72 | $26.72 | $24.67 | 898 |
| 2018-10-18 | $27.13 | $27.13 | $27.13 | $27.13 | $25.05 | 0 |
| 2018-10-17 | $27.13 | $27.13 | $27.13 | $27.13 | $25.05 | 100 |
| 2018-10-16 | $27.42 | $27.42 | $27.42 | $27.42 | $25.31 | 148 |
| 2018-10-15 | $27.04 | $27.04 | $27.04 | $27.04 | $24.96 | 150 |
| 2018-10-12 | $26.91 | $26.91 | $26.89 | $26.89 | $24.82 | 328 |
| 2018-10-11 | $26.62 | $26.62 | $26.33 | $26.33 | $24.31 | 1,505 |
| 2018-10-10 | $27.51 | $27.51 | $27.51 | $27.51 | $25.40 | 0 |
| 2018-10-09 | $27.51 | $27.51 | $27.51 | $27.51 | $25.40 | 100 |
| 2018-10-08 | $27.47 | $27.47 | $27.47 | $27.47 | $25.36 | 100 |
| 2018-10-05 | $27.78 | $27.78 | $27.66 | $27.69 | $25.57 | 466 |
| 2018-10-04 | $28.11 | $28.11 | $27.96 | $27.96 | $25.81 | 1,100 |
| 2018-10-03 | $28.57 | $28.57 | $28.57 | $28.57 | $26.37 | 0 |
| 2018-10-02 | $28.57 | $28.57 | $28.57 | $28.57 | $26.37 | 1,200 |
| 2018-10-01 | $28.69 | $28.69 | $28.69 | $28.69 | $26.49 | 35 |
| 2018-09-28 | $28.75 | $28.79 | $28.69 | $28.69 | $26.49 | 5,500 |
| 2018-09-27 | $28.84 | $28.84 | $28.84 | $28.84 | $26.62 | 0 |
| 2018-09-26 | $28.84 | $28.84 | $28.84 | $28.84 | $26.62 | 0 |
| 2018-09-25 | $28.84 | $28.84 | $28.84 | $28.84 | $26.62 | 0 |
| 2018-09-24 | $28.84 | $28.84 | $28.84 | $28.84 | $26.62 | 0 |
| 2018-09-21 | $28.84 | $28.84 | $28.84 | $28.84 | $26.62 | 0 |
| 2018-09-20 | $28.84 | $28.84 | $28.84 | $28.84 | $26.62 | 0 |
| 2018-09-19 | $28.84 | $28.84 | $28.84 | $28.84 | $26.62 | 200 |
| 2018-09-18 | $28.43 | $28.43 | $28.43 | $28.43 | $26.25 | 125 |
| 2018-09-17 | $28.34 | $28.34 | $28.34 | $28.34 | $26.16 | 582 |
| 2018-09-14 | $28.25 | $28.25 | $28.25 | $28.25 | $26.08 | 1 |
| 2018-09-13 | $28.22 | $28.25 | $28.22 | $28.25 | $26.08 | 825 |
| 2018-09-12 | $27.87 | $27.87 | $27.83 | $27.83 | $25.69 | 550 |
| 2018-09-11 | $27.74 | $27.74 | $27.67 | $27.67 | $25.54 | 1,500 |
| 2018-09-10 | $27.58 | $27.64 | $27.55 | $27.58 | $25.46 | 22,200 |
| 2018-09-07 | $27.78 | $27.81 | $27.65 | $27.81 | $25.67 | 1,800 |
| 2018-09-06 | $27.89 | $27.99 | $27.89 | $27.99 | $25.84 | 400 |
| 2018-09-05 | $27.98 | $28.02 | $27.91 | $27.91 | $25.77 | 1,825 |
| 2018-09-04 | $28.47 | $28.47 | $28.47 | $28.47 | $26.28 | 0 |
| 2018-08-31 | $28.47 | $28.47 | $28.47 | $28.47 | $26.28 | 10,000 |
| 2018-08-30 | $28.89 | $28.89 | $28.89 | $28.89 | $26.67 | 0 |
| 2018-08-29 | $28.89 | $28.89 | $28.89 | $28.89 | $26.67 | 0 |
| 2018-08-28 | $28.89 | $28.89 | $28.89 | $28.89 | $26.67 | 0 |
| 2018-08-27 | $28.89 | $28.89 | $28.89 | $28.89 | $26.67 | 0 |
| 2018-08-24 | $28.89 | $28.89 | $28.89 | $28.89 | $26.67 | 100 |
| 2018-08-23 | $28.24 | $28.24 | $28.24 | $28.24 | $26.07 | 55 |
| 2018-08-22 | $28.24 | $28.24 | $28.24 | $28.24 | $26.07 | 0 |
| 2018-08-21 | $28.29 | $28.29 | $28.24 | $28.24 | $26.07 | 730 |
| 2018-08-20 | $27.89 | $28.04 | $27.89 | $27.96 | $25.81 | 1,700 |
| 2018-08-17 | $27.89 | $27.89 | $27.89 | $27.89 | $25.75 | 300 |
| 2018-08-16 | $27.91 | $27.91 | $27.66 | $27.66 | $25.53 | 8,100 |
| 2018-08-15 | $27.61 | $27.62 | $27.61 | $27.62 | $25.50 | 265 |
| 2018-08-14 | $28.09 | $28.39 | $28.09 | $28.39 | $26.21 | 930 |
| 2018-08-13 | $29.12 | $29.12 | $29.12 | $29.12 | $26.88 | 0 |
| 2018-08-10 | $29.12 | $29.12 | $29.12 | $29.12 | $26.88 | 0 |
| 2018-08-09 | $29.12 | $29.12 | $29.12 | $29.12 | $26.88 | 300 |
| 2018-08-08 | $28.78 | $28.78 | $28.78 | $28.78 | $26.57 | 10,000 |
| 2018-08-07 | $28.85 | $28.88 | $28.85 | $28.88 | $26.66 | 10,808 |
| 2018-08-06 | $28.49 | $28.49 | $28.49 | $28.49 | $26.30 | 20,000 |
| 2018-08-03 | $28.72 | $28.87 | $28.71 | $28.84 | $26.62 | 1,572 |
| 2018-08-02 | $29.30 | $29.30 | $29.30 | $29.30 | $27.05 | 0 |
| 2018-08-01 | $29.27 | $29.30 | $29.27 | $29.30 | $27.05 | 428 |
| 2018-07-31 | $29.30 | $29.30 | $29.30 | $29.30 | $27.05 | 0 |
| 2018-07-30 | $29.30 | $29.30 | $29.30 | $29.30 | $27.05 | 100 |
| 2018-07-27 | $29.25 | $29.25 | $29.25 | $29.25 | $27.00 | 71 |
| 2018-07-26 | $29.26 | $29.26 | $29.16 | $29.25 | $27.00 | 3,191 |
| 2018-07-25 | $29.11 | $29.11 | $29.11 | $29.11 | $26.87 | 0 |
| 2018-07-24 | $29.06 | $29.11 | $29.06 | $29.11 | $26.87 | 601 |
| 2018-07-23 | $28.83 | $28.83 | $28.83 | $28.83 | $26.61 | 0 |
| 2018-07-20 | $28.79 | $28.83 | $28.76 | $28.83 | $26.61 | 2,817 |
| 2018-07-19 | $28.63 | $28.67 | $28.59 | $28.67 | $26.47 | 717 |
| 2018-07-18 | $28.87 | $28.87 | $28.87 | $28.87 | $26.65 | 1,000 |
| 2018-07-17 | $29.02 | $29.02 | $29.02 | $29.02 | $26.79 | 0 |
| 2018-07-16 | $29.02 | $29.02 | $29.02 | $29.02 | $26.79 | 0 |
| 2018-07-13 | $28.98 | $29.02 | $28.98 | $29.02 | $26.79 | 213 |
| 2018-07-12 | $29.26 | $29.26 | $29.13 | $29.13 | $26.90 | 945 |
| 2018-07-11 | $29.22 | $29.22 | $29.22 | $29.22 | $26.97 | 0 |
| 2018-07-10 | $29.13 | $29.22 | $28.89 | $29.22 | $26.97 | 3,891 |
| 2018-07-09 | $28.80 | $29.05 | $28.80 | $29.05 | $26.82 | 1,693 |
| 2018-07-06 | $28.49 | $28.49 | $28.49 | $28.49 | $26.30 | 0 |
| 2018-07-05 | $28.49 | $28.49 | $28.49 | $28.49 | $26.30 | 0 |
| 2018-07-03 | $28.52 | $28.52 | $28.40 | $28.49 | $26.30 | 1,470 |
| 2018-07-02 | $28.31 | $28.31 | $28.11 | $28.29 | $26.12 | 3,425 |
| 2018-06-29 | $28.47 | $29.10 | $28.21 | $28.38 | $26.20 | 31,651 |
| 2018-06-28 | $27.82 | $27.82 | $27.55 | $27.55 | $25.43 | 1,419 |
| 2018-06-27 | $28.12 | $28.12 | $28.12 | $28.12 | $25.96 | 0 |
| 2018-06-26 | $28.12 | $28.12 | $28.12 | $28.12 | $25.96 | 100,032 |
| 2018-06-25 | $28.08 | $28.22 | $28.08 | $28.12 | $25.96 | 16,300 |
| 2018-06-22 | $29.95 | $29.95 | $29.95 | $29.95 | $27.64 | 0 |
| 2018-06-21 | $29.95 | $29.95 | $29.95 | $29.95 | $27.64 | 0 |
| 2018-06-20 | $29.95 | $29.95 | $29.95 | $29.95 | $27.64 | 0 |
| 2018-06-19 | $29.95 | $29.95 | $29.95 | $29.95 | $27.64 | 0 |
| 2018-06-18 | $29.95 | $29.95 | $29.95 | $29.95 | $27.64 | 0 |
| 2018-06-15 | $29.95 | $29.95 | $29.95 | $29.95 | $27.64 | 0 |
| 2018-06-14 | $29.95 | $29.95 | $29.95 | $29.95 | $27.64 | 0 |
| 2018-06-13 | $29.95 | $29.95 | $29.95 | $29.95 | $27.64 | 0 |
| 2018-06-12 | $29.94 | $29.95 | $29.94 | $29.95 | $27.64 | 955 |
| 2018-06-11 | $29.67 | $29.67 | $29.67 | $29.67 | $27.39 | 0 |
| 2018-06-08 | $29.67 | $29.67 | $29.67 | $29.67 | $27.39 | 0 |
| 2018-06-07 | $29.67 | $29.67 | $29.67 | $29.67 | $27.39 | 0 |
| 2018-06-06 | $29.67 | $29.67 | $29.67 | $29.67 | $27.39 | 0 |
| 2018-06-05 | $29.67 | $29.67 | $29.67 | $29.67 | $27.39 | 500 |
| 2018-06-04 | $29.27 | $29.27 | $29.27 | $29.27 | $27.02 | 0 |
| 2018-06-01 | $29.27 | $29.27 | $29.27 | $29.27 | $27.02 | 0 |
| 2018-05-31 | $29.27 | $29.27 | $29.27 | $29.27 | $27.02 | 0 |
| 2018-05-30 | $29.34 | $29.34 | $29.27 | $29.27 | $27.02 | 675 |
| 2018-05-29 | $28.97 | $28.98 | $28.97 | $28.98 | $26.75 | 1,125 |
| 2018-05-25 | $29.71 | $29.71 | $29.71 | $29.71 | $27.42 | 0 |
| 2018-05-24 | $29.71 | $29.71 | $29.71 | $29.71 | $27.42 | 2 |
| 2018-05-23 | $29.71 | $29.71 | $29.71 | $29.71 | $27.42 | 100 |
| 2018-05-22 | $30.20 | $30.20 | $30.20 | $30.20 | $27.88 | 13 |
| 2018-05-21 | $30.20 | $30.20 | $30.20 | $30.20 | $27.88 | 0 |
| 2018-05-18 | $30.20 | $30.20 | $30.20 | $30.20 | $27.88 | 0 |
| 2018-05-17 | $30.20 | $30.20 | $30.20 | $30.20 | $27.88 | 0 |
| 2018-05-16 | $30.20 | $30.20 | $30.20 | $30.20 | $27.88 | 100 |
| 2018-05-15 | $30.20 | $30.20 | $30.20 | $30.20 | $27.88 | 48 |
| 2018-05-14 | $30.20 | $30.20 | $30.20 | $30.20 | $27.88 | 0 |
| 2018-05-11 | $30.20 | $30.20 | $30.20 | $30.20 | $27.88 | 706 |
| 2018-05-10 | $29.81 | $29.81 | $29.81 | $29.81 | $27.52 | 0 |
| 2018-05-09 | $29.78 | $29.81 | $29.78 | $29.81 | $27.52 | 250 |
| 2018-05-08 | $30.18 | $30.18 | $30.18 | $30.18 | $27.86 | 0 |
| 2018-05-07 | $30.18 | $30.18 | $30.18 | $30.18 | $27.86 | 0 |
| 2018-05-04 | $30.18 | $30.18 | $30.18 | $30.18 | $27.86 | 0 |
| 2018-05-03 | $30.18 | $30.18 | $30.18 | $30.18 | $27.86 | 0 |
| 2018-05-02 | $30.18 | $30.18 | $30.18 | $30.18 | $27.86 | 0 |
| 2018-05-01 | $30.18 | $30.18 | $30.18 | $30.18 | $27.86 | 1 |
| 2018-04-30 | $30.18 | $30.18 | $30.18 | $30.18 | $27.86 | 3 |
| 2018-04-27 | $30.18 | $30.18 | $30.18 | $30.18 | $27.86 | 100 |
| 2018-04-26 | $30.16 | $30.16 | $30.09 | $30.09 | $27.78 | 750 |
| 2018-04-25 | $29.96 | $29.98 | $29.96 | $29.98 | $27.68 | 283 |
| 2018-04-24 | $30.53 | $30.53 | $30.53 | $30.53 | $28.19 | 0 |
| 2018-04-23 | $30.53 | $30.53 | $30.53 | $30.53 | $28.19 | 0 |
| 2018-04-20 | $30.53 | $30.53 | $30.53 | $30.53 | $28.19 | 200 |
| 2018-04-19 | $30.42 | $30.42 | $30.42 | $30.42 | $28.08 | 0 |
| 2018-04-18 | $30.42 | $30.42 | $30.42 | $30.42 | $28.08 | 0 |
| 2018-04-17 | $30.42 | $30.42 | $30.42 | $30.42 | $28.08 | 0 |
| 2018-04-16 | $30.79 | $30.79 | $30.42 | $30.42 | $28.08 | 560 |
| 2018-04-13 | $30.95 | $30.95 | $30.95 | $30.95 | $28.57 | 1,013 |
| 2018-04-12 | $30.61 | $30.61 | $30.61 | $30.61 | $28.26 | 0 |
| 2018-04-11 | $30.61 | $30.61 | $30.61 | $30.61 | $28.26 | 26 |
| 2018-04-10 | $30.61 | $30.61 | $30.61 | $30.61 | $28.26 | 0 |
| 2018-04-09 | $30.61 | $30.61 | $30.61 | $30.61 | $28.26 | 200 |
| 2018-04-06 | $30.52 | $30.52 | $30.52 | $30.52 | $28.17 | 80 |
| 2018-04-05 | $30.46 | $30.52 | $30.46 | $30.52 | $28.17 | 260 |
| 2018-04-04 | $29.93 | $29.93 | $29.93 | $29.93 | $27.63 | 0 |
| 2018-04-03 | $29.93 | $29.93 | $29.93 | $29.93 | $27.63 | 0 |
| 2018-04-02 | $29.93 | $29.93 | $29.93 | $29.93 | $27.63 | 100 |
| 2018-03-29 | $30.92 | $30.92 | $30.92 | $30.92 | $28.54 | 0 |
| 2018-03-28 | $30.92 | $30.92 | $30.92 | $30.92 | $28.54 | 0 |
| 2018-03-27 | $30.92 | $30.92 | $30.92 | $30.92 | $28.54 | 0 |
| 2018-03-26 | $30.92 | $30.92 | $30.92 | $30.92 | $28.54 | 0 |
| 2018-03-23 | $30.92 | $30.92 | $30.92 | $30.92 | $28.54 | 0 |
| 2018-03-22 | $30.92 | $30.92 | $30.92 | $30.92 | $28.54 | 0 |
| 2018-03-21 | $30.92 | $30.92 | $30.92 | $30.92 | $28.54 | 0 |
| 2018-03-20 | $30.94 | $30.94 | $30.92 | $30.92 | $28.54 | 640 |
| 2018-03-19 | $31.00 | $31.00 | $31.00 | $31.00 | $28.62 | 5,004 |
| 2018-03-16 | $30.81 | $30.81 | $30.81 | $30.81 | $28.44 | 1 |
| 2018-03-15 | $30.81 | $30.81 | $30.81 | $30.81 | $28.44 | 0 |
| 2018-03-14 | $30.81 | $30.81 | $30.81 | $30.81 | $28.44 | 0 |
| 2018-03-13 | $30.81 | $30.81 | $30.81 | $30.81 | $28.44 | 0 |
| 2018-03-12 | $30.81 | $30.81 | $30.81 | $30.81 | $28.44 | 0 |
| 2018-03-09 | $30.81 | $30.81 | $30.81 | $30.81 | $28.44 | 5 |
| 2018-03-08 | $30.81 | $30.81 | $30.81 | $30.81 | $28.44 | 1 |
| 2018-03-07 | $30.80 | $30.81 | $30.80 | $30.81 | $28.44 | 1,295 |
| 2018-03-06 | $30.88 | $30.88 | $30.88 | $30.88 | $28.51 | 200 |
| 2018-03-05 | $30.58 | $30.59 | $30.58 | $30.59 | $28.23 | 370 |
| 2018-03-02 | $31.49 | $31.49 | $31.49 | $31.49 | $29.07 | 85 |
| 2018-03-01 | $31.49 | $31.49 | $31.49 | $31.49 | $29.07 | 0 |
| 2018-02-28 | $31.49 | $31.49 | $31.49 | $31.49 | $29.07 | 0 |
| 2018-02-27 | $31.49 | $31.49 | $31.49 | $31.49 | $29.07 | 0 |
| 2018-02-26 | $31.48 | $31.52 | $31.48 | $31.49 | $29.07 | 1,226 |
| 2018-02-23 | $31.24 | $31.24 | $31.24 | $31.24 | $28.84 | 400 |
| 2018-02-22 | $30.93 | $30.99 | $30.87 | $30.99 | $28.61 | 840 |
| 2018-02-21 | $31.09 | $31.28 | $30.89 | $30.94 | $28.56 | 3,657 |
| 2018-02-20 | $31.02 | $31.03 | $30.98 | $31.00 | $28.62 | 1,940 |
| 2018-02-16 | $31.37 | $31.42 | $30.81 | $31.28 | $28.88 | 1,712 |
| 2018-02-15 | $31.42 | $31.42 | $30.88 | $31.33 | $28.93 | 950 |
| 2018-02-14 | $30.69 | $30.98 | $30.69 | $30.98 | $28.60 | 993 |
| 2018-02-13 | $30.43 | $30.43 | $30.43 | $30.43 | $28.09 | 1 |
| 2018-02-12 | $30.09 | $30.56 | $30.09 | $30.43 | $28.09 | 1,178 |
| 2018-02-09 | $29.80 | $29.83 | $29.75 | $29.81 | $27.52 | 528 |
| 2018-02-08 | $30.80 | $30.80 | $30.08 | $30.23 | $27.91 | 2,372 |
| 2018-02-07 | $31.38 | $31.38 | $31.38 | $31.38 | $28.97 | 1 |
| 2018-02-06 | $30.55 | $31.38 | $30.55 | $31.38 | $28.97 | 4,922 |
| 2018-02-05 | $31.66 | $31.66 | $30.82 | $30.82 | $28.45 | 1,608 |
| 2018-02-02 | $32.86 | $32.86 | $31.71 | $31.71 | $29.27 | 642 |
| 2018-02-01 | $32.47 | $32.52 | $32.39 | $32.39 | $29.90 | 1,762 |
| 2018-01-31 | $32.36 | $32.56 | $32.34 | $32.34 | $29.85 | 2,324 |
| 2018-01-30 | $32.32 | $32.32 | $32.18 | $32.29 | $29.81 | 1,242 |
| 2018-01-29 | $32.64 | $32.68 | $32.60 | $32.65 | $30.14 | 2,826 |
| 2018-01-26 | $32.76 | $32.90 | $32.72 | $32.90 | $30.37 | 5,025 |
| 2018-01-25 | $32.92 | $32.97 | $32.55 | $32.55 | $30.05 | 4,510 |
| 2018-01-24 | $32.95 | $33.04 | $32.50 | $32.93 | $30.40 | 8,806 |
| 2018-01-23 | $32.53 | $32.77 | $32.49 | $32.55 | $30.05 | 4,843 |
| 2018-01-22 | $32.48 | $32.71 | $32.43 | $32.71 | $30.19 | 5,678 |
| 2018-01-19 | $32.40 | $32.70 | $32.33 | $32.50 | $30.00 | 12,039 |
| 2018-01-18 | $32.01 | $32.29 | $32.01 | $32.24 | $29.76 | 2,679 |
| 2018-01-17 | $32.14 | $32.35 | $31.84 | $32.32 | $29.84 | 5,672 |
| 2018-01-16 | $32.14 | $32.14 | $31.91 | $31.93 | $29.48 | 3,203 |
| 2018-01-12 | $31.75 | $31.80 | $31.73 | $31.74 | $29.30 | 1,770 |
| 2018-01-11 | $31.35 | $31.73 | $31.35 | $31.70 | $29.26 | 2,944 |
| 2018-01-10 | $31.35 | $31.47 | $31.33 | $31.47 | $29.05 | 4,204 |
| 2018-01-09 | $31.31 | $31.64 | $31.31 | $31.50 | $29.08 | 8,034 |
| 2018-01-08 | $31.16 | $31.33 | $31.16 | $31.31 | $28.90 | 8,911 |
| 2018-01-05 | $31.21 | $31.42 | $31.21 | $31.42 | $29.01 | 1,529 |
| 2018-01-04 | $31.11 | $31.11 | $31.11 | $31.11 | $28.72 | 211 |
| 2018-01-03 | $30.74 | $30.74 | $30.74 | $30.74 | $28.38 | 851 |
| 2018-01-02 | $30.49 | $30.83 | $30.49 | $30.83 | $28.46 | 2,400 |
| 2017-12-29 | $30.19 | $30.21 | $30.19 | $30.20 | $27.88 | 101,111 |
Arrow DWA Tactical: International ETF (DWCR) News Headlines
Recent Arrow DWA Tactical: International ETF (DWCR) News
Similar Companies to Arrow DWA Tactical: International ETF (DWCR) 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 | -- | -- | -- |