First Trust SSI Strategic Convertible Securities ETF (FCVT) Exchange: NASDAQ
Data as of Aug. 22, 2025
$39.29 ($0.02) 0.05%
First Trust SSI Strategic Convertible Securities ETF - Daily Information
Click for more stock information on First Trust SSI Strategic Convertible Securities ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $39.30 |
| Previous Close | $39.29 |
| High | $39.30 |
| Low | $39.17 |
| Adjusted Open | $39.30 |
| Previous Adjusted Close | $39.29 |
| Adjusted High | $39.30 |
| Adjusted Low | $39.17 |
About First Trust SSI Strategic Convertible Securities ETF (FCVT)
To the extent permitted under applicable law, percentage limitations described in this prospectus are generally as of the time of investment by the Fund and may be exceeded on a going-forward basis as a result of market fluctuations affecting the Fund's portfolio securities.Under normal market conditions, the Fund seeks to achieve its investment objective by investing at least 80% of its net assets (including investment borrowings) in a portfolio of U.S. and non-U.S. convertible securities (described below). In general, convertible securities combine the investment characteristics of bonds and common stocks and typically consist of debt securities or preferred securities that may be converted or exchanged within a specified period of time (typically for the entire life of the security) into a certain amount of common stock or other equity security (such equity securities referred to as "underlying securities") of the same or a different issuer (and/or the cash equivalent thereof). A convertible security is designed to provide current income and also the potential for capital appreciation through the conversion feature, which enables the holder to benefit from increases (if any) in the market price of the underlying equity security. Accordingly, these equity-linked instruments offer the potential for equity market participation along with, in light of their bond-like characteristics, potential mitigated downside risk (which is generally the risk that a security may suffer a decline in value) in periods of equity market declines. The Fund may invest in the following convertible securities (collectively, the "Convertible Securities"):Convertible and exchangeable notes, bonds and debentures;Convertible preferred securities;Mandatory convertible securities (Conversion is not optional for these convertible securities, which automatically convert on maturity.);Contingent convertible securities (These convertible securities may provide for conversion under certain circumstances, including, for example: if a company fails to meet the minimum amount of capital described in the security; if the company's regulator makes a determination that the security should convert; or if the company receives specified levels of extraordinary public support. Additionally, contingent convertible securities may contain features that limit an investor's ability to convert the convertible security into its underlying security unless certain conditions are met, including, for example, when the sale price of the underlying security exceeds the conversion price by a specified percentage for a certain specified period of time.);Synthetic convertible securities (These convertible securities (a) consist of two or more distinct securities whose economic characteristics, when taken together, resemble those of traditional convertible securities (i.e., an income-producing security and the right to acquire an equity security (through, for example, an option or a warrant)); or (b) are exchangeable or equity-linked securities issued by a broker-dealer, investment bank or other financial institution with proceeds going directly to the broker-dealer, investment bank or other financial institution, as applicable, that have economic characteristics similar to those of traditional convertible securities.);Corporate bonds and preferred securities with attached warrants; andConvertible securities that are eligible for purchase and sale pursuant to Rule 144A under the Securities Act of 1933, as amended (the "Securities Act") (such as, for example, convertible securities that are issued in private placements).In selecting securities for the Fund, SSI Investment Management Inc., the Fund's sub-advisor (the "Sub-Advisor"), utilizes both quantitative and fundamental analysis to construct a portfolio of Convertible Securities intended to provide an attractive level of returns typically associated with investments in equity securities, but with a degree of downside protection that is provided through bond-like characteristics. Through its investment process, the Sub-Advisor attempts to identify attractive Convertible Securities based on its positive view of the underlying security or its view of the company's potential for credit improvement. The Sub-Advisor screens the universe for Convertible Securities that present the most attractive reward per unit of risk. Once attractive Convertible Securities have been identified, the Sub-Advisor generally uses fundamental equity and credit analysis to determine which of the attractive Convertible Securities it believes have a sound underlying security with potential for increase in value. In conjunction with its analysis, the Sub-Advisor reviews the overall economic situation. In this regard, the Fund is actively managed, whereby, the Sub-Advisor assesses the position of the economic cycle and the performance outlook for certain economic sectors. In making decisions to purchase or sell Convertible Securities, the Sub-Advisor will, at times, over- or underweight different economic sectors, market capitalizations, and credit quality exposures relative to the available universe of Convertible Securities. The Sub-Advisor may also adjust the sensitivity of the portfolio to movements in the equity market and to interest rates based on the macroeconomic outlook. The Fund may manage the market exposure defensively during periods of market distress. The Fund may invest in Convertible Securities of any credit quality, including securities that are rated below investment grade or unrated, and with effective or final maturities of any length. Below investment grade securities are commonly referred to as "junk" or "high yield" securities and are considered speculative with respect to the issuer's capacity to pay interest and repay principal. The Fund's investment advisor expects that, under normal market conditions, generally, for a Convertible Security to be considered as an eligible investment, after taking into account such an investment, at least 75% of the Fund's net assets that are invested in Convertible Securities will be comprised of Convertible Securities that will have, at the time of original issuance, $200 million or more in par amount outstanding. The Fund will limit its investments in synthetic convertible securities to 10% of its net assets (calculated at the time of investment). The Fund's investments in options will be limited to options that represent a component of a synthetic convertible security.The Fund may invest, without limit, in securities that have not been registered under the Securities Act and continue to be subject to restrictions on resale, securities held by control persons of the issuer and securities that are subject to contractual restrictions on their resale (collectively, "restricted securities"). Restricted securities include, without limitation, securities eligible for purchase and sale pursuant to Rule 144A under the Securities Act ("Rule 144A") and other securities issued in private placements. Under normal market conditions, the Fund will limit its investments in Convertible Securities that are Rule 144A securities to securities with $100 million or more in principal amount outstanding as of the time of their original issuance.In addition to investing in Convertible Securities, the Fund also may invest in the following securities and instruments. The Fund may invest up to 20% of its net assets in exchange-traded notes ("ETNs"), which are a type of senior, unsecured, unsubordinated debt security issued by financial institutions that combines both aspects of bonds and exchange-traded funds ("ETFs"). The Fund may invest up to 20% of its net assets in equity securities listed on domestic or foreign securities exchanges, including, but not limited to, American Depositary Receipts ("ADRs"), Global Depositary Receipts ("GDRs"), equity securities of business development companies ("BDCs"), and equity securities held upon conversion of Convertible Securities into their corresponding underlying securities. In addition, the Fund may invest in exchange-listed futures contracts on equity indexes, exchange-listed and over-the-counter ("OTC") index credit default swaps, and forward foreign currency exchange contracts; however, the Fund will limit the aggregate notional value of its positions in these instruments (calculated at the time of investment) to 20% of the value of its net assets.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust SSI Strategic Convertible Securities ETF (FCVT)
Historical Stock Data for First Trust SSI Strategic Convertible Securities ETF (FCVT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $39.30 | $39.30 | $39.17 | $39.29 | $39.29 | 2,025 |
| 2025-07-10 | $39.02 | $39.41 | $39.02 | $39.27 | $39.27 | 10,493 |
| 2025-07-09 | $39.28 | $39.28 | $38.89 | $39.05 | $39.05 | 10,417 |
| 2025-07-08 | $38.96 | $39.38 | $38.74 | $38.85 | $38.85 | 36,174 |
| 2025-07-07 | $39.02 | $39.02 | $38.71 | $38.94 | $38.94 | 11,447 |
| 2025-07-03 | $38.73 | $39.14 | $38.73 | $38.99 | $38.99 | 6,411 |
| 2025-07-02 | $38.37 | $38.80 | $38.37 | $38.62 | $38.62 | 4,342 |
| 2025-07-01 | $38.63 | $38.87 | $38.28 | $38.45 | $38.45 | 44,755 |
| 2025-06-30 | $38.97 | $38.97 | $38.54 | $38.81 | $38.81 | 6,655 |
| 2025-06-27 | $38.79 | $38.79 | $38.18 | $38.53 | $38.53 | 23,740 |
| 2025-06-26 | $38.16 | $38.35 | $38.14 | $38.31 | $38.31 | 2,394 |
| 2025-06-25 | $38.23 | $38.23 | $38.03 | $38.07 | $37.98 | 16,526 |
| 2025-06-24 | $37.94 | $38.25 | $37.89 | $38.00 | $37.91 | 17,204 |
| 2025-06-23 | $37.42 | $37.68 | $37.38 | $37.68 | $37.59 | 5,602 |
| 2025-06-20 | $37.74 | $37.80 | $37.50 | $37.60 | $37.51 | 2,419 |
| 2025-06-18 | $37.16 | $37.65 | $37.16 | $37.55 | $37.46 | 12,011 |
| 2025-06-17 | $37.62 | $37.83 | $37.40 | $37.51 | $37.41 | 27,515 |
| 2025-06-16 | $37.67 | $37.81 | $37.37 | $37.62 | $37.53 | 34,968 |
| 2025-06-13 | $37.43 | $37.43 | $37.20 | $37.36 | $37.27 | 14,065 |
| 2025-06-12 | $37.76 | $37.76 | $37.43 | $37.61 | $37.52 | 11,050 |
| 2025-06-11 | $37.58 | $37.88 | $37.49 | $37.60 | $37.51 | 57,670 |
| 2025-06-10 | $37.82 | $37.82 | $37.61 | $37.77 | $37.68 | 7,818 |
| 2025-06-09 | $37.97 | $37.97 | $37.56 | $37.75 | $37.66 | 14,096 |
| 2025-06-06 | $37.23 | $37.57 | $37.23 | $37.44 | $37.35 | 11,752 |
| 2025-06-05 | $37.28 | $37.50 | $37.28 | $37.33 | $37.23 | 13,952 |
| 2025-06-04 | $37.38 | $37.43 | $37.28 | $37.43 | $37.34 | 5,935 |
| 2025-06-03 | $37.21 | $37.34 | $37.13 | $37.13 | $37.04 | 2,789 |
| 2025-06-02 | $36.64 | $36.96 | $36.64 | $36.96 | $36.87 | 11,257 |
| 2025-05-30 | $37.02 | $37.02 | $36.66 | $36.85 | $36.76 | 11,983 |
| 2025-05-29 | $36.74 | $36.84 | $36.68 | $36.84 | $36.75 | 24,013 |
| 2025-05-28 | $36.98 | $36.98 | $36.80 | $36.86 | $36.77 | 2,521 |
| 2025-05-27 | $36.73 | $37.44 | $36.69 | $36.97 | $36.88 | 150,346 |
| 2025-05-23 | $36.65 | $36.93 | $36.44 | $36.72 | $36.63 | 74,584 |
| 2025-05-22 | $36.43 | $36.64 | $36.43 | $36.46 | $36.37 | 41,014 |
| 2025-05-21 | $37.16 | $37.16 | $36.47 | $36.67 | $36.58 | 148,365 |
| 2025-05-20 | $37.22 | $37.25 | $36.94 | $37.23 | $37.04 | 121,120 |
| 2025-05-19 | $36.83 | $37.23 | $36.83 | $37.23 | $37.04 | 980 |
| 2025-05-16 | $36.85 | $37.23 | $36.85 | $37.23 | $37.04 | 2,001 |
| 2025-05-15 | $36.68 | $36.98 | $36.68 | $36.98 | $36.79 | 3,395 |
| 2025-05-14 | $37.32 | $37.32 | $36.95 | $37.08 | $36.89 | 3,868 |
| 2025-05-13 | $36.49 | $37.10 | $36.49 | $37.06 | $36.87 | 8,006 |
| 2025-05-12 | $36.90 | $36.90 | $36.38 | $36.51 | $36.33 | 48,849 |
| 2025-05-09 | $36.27 | $36.27 | $35.91 | $35.98 | $35.80 | 4,041 |
| 2025-05-08 | $35.69 | $36.17 | $35.69 | $35.89 | $35.71 | 27,817 |
| 2025-05-07 | $35.97 | $35.97 | $35.60 | $35.69 | $35.51 | 8,985 |
| 2025-05-06 | $35.69 | $35.77 | $35.50 | $35.57 | $35.39 | 23,194 |
| 2025-05-05 | $35.48 | $35.99 | $35.48 | $35.73 | $35.55 | 6,891 |
| 2025-05-02 | $35.17 | $35.88 | $35.17 | $35.75 | $35.57 | 17,045 |
| 2025-05-01 | $35.43 | $35.52 | $35.33 | $35.43 | $35.25 | 9,021 |
| 2025-04-30 | $35.32 | $35.32 | $35.11 | $35.29 | $35.11 | 3,325 |
| 2025-04-29 | $34.86 | $35.34 | $34.86 | $35.26 | $35.08 | 3,558 |
| 2025-04-28 | $34.99 | $35.12 | $34.86 | $35.12 | $34.94 | 1,421 |
| 2025-04-25 | $34.86 | $34.96 | $34.86 | $34.96 | $34.78 | 750 |
| 2025-04-24 | $34.38 | $34.76 | $34.36 | $34.69 | $34.51 | 158,354 |
| 2025-04-23 | $34.49 | $34.59 | $34.22 | $34.36 | $34.19 | 13,865 |
| 2025-04-22 | $33.63 | $33.84 | $33.63 | $33.84 | $33.67 | 1,191 |
| 2025-04-21 | $33.61 | $33.84 | $33.19 | $33.29 | $33.04 | 48,458 |
| 2025-04-17 | $33.58 | $33.90 | $33.56 | $33.82 | $33.56 | 14,562 |
| 2025-04-16 | $33.60 | $33.65 | $33.42 | $33.58 | $33.33 | 14,203 |
| 2025-04-15 | $33.64 | $33.98 | $33.64 | $33.88 | $33.62 | 3,639 |
| 2025-04-14 | $33.93 | $33.93 | $33.59 | $33.93 | $33.67 | 24,805 |
| 2025-04-11 | $33.38 | $33.71 | $33.38 | $33.50 | $33.25 | 2,400 |
| 2025-04-10 | $33.28 | $33.65 | $33.13 | $33.54 | $33.29 | 13,165 |
| 2025-04-09 | $32.14 | $33.76 | $32.13 | $33.76 | $33.51 | 35,185 |
| 2025-04-08 | $33.38 | $33.38 | $32.29 | $32.61 | $32.36 | 6,399 |
| 2025-04-07 | $32.68 | $33.52 | $31.39 | $32.51 | $32.26 | 253,296 |
| 2025-04-04 | $33.30 | $33.37 | $32.61 | $32.88 | $32.63 | 36,158 |
| 2025-04-03 | $34.87 | $35.30 | $34.04 | $34.14 | $33.88 | 34,656 |
| 2025-04-02 | $35.06 | $35.35 | $34.96 | $35.34 | $35.07 | 33,132 |
| 2025-04-01 | $35.24 | $35.24 | $34.70 | $35.06 | $34.80 | 194,756 |
| 2025-03-31 | $34.99 | $34.99 | $34.57 | $34.91 | $34.65 | 41,788 |
| 2025-03-28 | $35.46 | $35.46 | $35.00 | $35.00 | $34.74 | 1,702 |
| 2025-03-27 | $35.64 | $35.76 | $35.43 | $35.53 | $35.26 | 233,862 |
| 2025-03-26 | $36.16 | $36.16 | $35.69 | $35.74 | $35.39 | 85,155 |
| 2025-03-25 | $36.27 | $36.27 | $36.14 | $36.26 | $35.90 | 2,534 |
| 2025-03-24 | $36.22 | $36.28 | $36.06 | $36.28 | $35.92 | 6,705 |
| 2025-03-21 | $35.38 | $35.69 | $35.38 | $35.63 | $35.28 | 3,046 |
| 2025-03-20 | $35.76 | $35.83 | $35.69 | $35.75 | $35.40 | 5,434 |
| 2025-03-19 | $35.32 | $35.85 | $35.32 | $35.77 | $35.42 | 26,384 |
| 2025-03-18 | $35.48 | $35.58 | $35.32 | $35.32 | $34.97 | 1,429 |
| 2025-03-17 | $35.36 | $35.76 | $35.36 | $35.69 | $35.34 | 15,305 |
| 2025-03-14 | $34.83 | $35.27 | $34.83 | $35.17 | $34.82 | 27,092 |
| 2025-03-13 | $34.97 | $34.97 | $34.62 | $34.84 | $34.49 | 9,701 |
| 2025-03-12 | $34.61 | $35.20 | $34.61 | $35.05 | $34.70 | 4,389 |
| 2025-03-11 | $34.80 | $34.99 | $34.63 | $34.92 | $34.57 | 29,821 |
| 2025-03-10 | $35.12 | $35.12 | $34.53 | $34.79 | $34.45 | 8,355 |
| 2025-03-07 | $35.31 | $35.57 | $35.01 | $35.37 | $35.02 | 18,824 |
| 2025-03-06 | $35.92 | $36.17 | $35.38 | $35.58 | $35.23 | 16,249 |
| 2025-03-05 | $36.22 | $36.29 | $35.99 | $36.29 | $35.93 | 5,283 |
| 2025-03-04 | $35.95 | $36.03 | $35.47 | $35.93 | $35.57 | 5,305 |
| 2025-03-03 | $36.88 | $36.88 | $36.00 | $36.12 | $35.76 | 20,273 |
| 2025-02-28 | $36.31 | $36.55 | $36.31 | $36.55 | $36.19 | 64,917 |
| 2025-02-27 | $36.93 | $37.05 | $36.18 | $36.48 | $36.12 | 100,178 |
| 2025-02-26 | $36.63 | $37.07 | $36.63 | $36.73 | $36.37 | 22,882 |
| 2025-02-25 | $36.78 | $36.78 | $36.39 | $36.54 | $36.18 | 22,933 |
| 2025-02-24 | $37.29 | $37.29 | $35.76 | $36.65 | $36.29 | 122,575 |
| 2025-02-21 | $37.67 | $37.70 | $37.14 | $37.16 | $36.79 | 5,706 |
| 2025-02-20 | $38.24 | $38.24 | $37.76 | $37.79 | $37.33 | 4,013 |
| 2025-02-19 | $38.33 | $38.33 | $38.05 | $38.05 | $37.59 | 11,850 |
| 2025-02-18 | $38.40 | $38.50 | $38.21 | $38.36 | $37.89 | 6,975 |
| 2025-02-14 | $38.08 | $38.20 | $38.05 | $38.11 | $37.65 | 33,030 |
| 2025-02-13 | $37.90 | $38.10 | $37.90 | $38.10 | $37.64 | 10,412 |
| 2025-02-12 | $37.40 | $37.93 | $37.40 | $37.75 | $37.29 | 8,280 |
| 2025-02-11 | $37.79 | $37.94 | $37.78 | $37.78 | $37.32 | 5,499 |
| 2025-02-10 | $37.99 | $38.17 | $37.85 | $37.94 | $37.48 | 14,344 |
| 2025-02-07 | $38.30 | $38.30 | $37.81 | $37.90 | $37.44 | 18,894 |
| 2025-02-06 | $38.15 | $38.20 | $37.92 | $37.96 | $37.50 | 10,947 |
| 2025-02-05 | $37.83 | $38.04 | $37.83 | $37.94 | $37.48 | 3,909 |
| 2025-02-04 | $37.57 | $37.93 | $37.57 | $37.77 | $37.31 | 23,926 |
| 2025-02-03 | $37.50 | $37.81 | $37.39 | $37.59 | $37.13 | 59,380 |
| 2025-01-31 | $38.04 | $38.34 | $37.77 | $37.77 | $37.31 | 11,503 |
| 2025-01-30 | $37.94 | $38.13 | $36.74 | $38.02 | $37.56 | 58,407 |
| 2025-01-29 | $37.99 | $37.99 | $36.95 | $37.68 | $37.22 | 23,340 |
| 2025-01-28 | $37.36 | $37.74 | $37.33 | $37.71 | $37.25 | 25,708 |
| 2025-01-27 | $37.53 | $37.66 | $37.22 | $37.40 | $36.94 | 22,094 |
| 2025-01-24 | $38.14 | $38.14 | $37.81 | $37.81 | $37.35 | 6,512 |
| 2025-01-23 | $37.85 | $38.12 | $37.76 | $38.12 | $37.66 | 155,943 |
| 2025-01-22 | $38.07 | $38.07 | $37.75 | $37.89 | $37.43 | 5,122 |
| 2025-01-21 | $37.70 | $38.12 | $37.70 | $38.09 | $37.54 | 2,452 |
| 2025-01-17 | $37.72 | $37.72 | $37.49 | $37.50 | $36.96 | 8,399 |
| 2025-01-16 | $37.15 | $37.39 | $37.15 | $37.39 | $36.85 | 3,329 |
| 2025-01-15 | $37.00 | $37.16 | $37.00 | $37.09 | $36.56 | 15,440 |
| 2025-01-14 | $36.46 | $36.76 | $36.46 | $36.57 | $36.04 | 7,965 |
| 2025-01-13 | $36.43 | $36.58 | $36.22 | $36.54 | $36.01 | 47,045 |
| 2025-01-10 | $36.37 | $36.71 | $36.37 | $36.46 | $35.94 | 9,704 |
| 2025-01-08 | $36.62 | $36.92 | $36.62 | $36.83 | $36.30 | 4,727 |
| 2025-01-07 | $37.44 | $37.44 | $37.05 | $37.10 | $36.57 | 9,111 |
| 2025-01-06 | $37.22 | $37.33 | $37.17 | $37.31 | $36.77 | 11,074 |
| 2025-01-03 | $36.61 | $37.20 | $36.61 | $37.17 | $36.64 | 72,026 |
| 2025-01-02 | $36.73 | $36.93 | $36.60 | $36.60 | $36.07 | 47,404 |
| 2024-12-31 | $37.00 | $37.00 | $36.66 | $36.79 | $36.26 | 62,243 |
| 2024-12-30 | $36.86 | $36.93 | $36.64 | $36.84 | $36.31 | 216,915 |
| 2024-12-27 | $37.34 | $37.34 | $36.73 | $36.88 | $36.35 | 143,425 |
| 2024-12-26 | $37.46 | $37.46 | $37.12 | $37.27 | $36.73 | 9,190 |
| 2024-12-24 | $37.15 | $37.15 | $37.01 | $37.15 | $36.62 | 1,535 |
| 2024-12-23 | $36.97 | $37.04 | $36.82 | $36.85 | $36.32 | 20,529 |
| 2024-12-20 | $36.97 | $37.24 | $36.97 | $37.24 | $36.70 | 2,083 |
| 2024-12-19 | $36.87 | $37.11 | $36.61 | $36.61 | $36.08 | 4,861 |
| 2024-12-18 | $38.15 | $38.15 | $37.05 | $37.05 | $36.52 | 3,971 |
| 2024-12-17 | $38.28 | $38.28 | $37.94 | $38.10 | $37.55 | 4,286 |
| 2024-12-16 | $38.25 | $38.36 | $38.12 | $38.33 | $37.78 | 7,629 |
| 2024-12-13 | $38.12 | $38.12 | $37.96 | $38.12 | $37.57 | 2,308 |
| 2024-12-12 | $38.20 | $38.31 | $38.18 | $38.18 | $37.59 | 8,844 |
| 2024-12-11 | $38.30 | $38.31 | $38.06 | $38.30 | $37.71 | 6,532 |
| 2024-12-10 | $38.44 | $38.44 | $37.96 | $38.01 | $37.42 | 4,962 |
| 2024-12-09 | $38.60 | $38.82 | $38.28 | $38.34 | $37.75 | 9,262 |
| 2024-12-06 | $38.65 | $38.67 | $38.49 | $38.51 | $37.92 | 28,020 |
| 2024-12-05 | $38.62 | $38.80 | $38.44 | $38.58 | $37.99 | 22,783 |
| 2024-12-04 | $38.38 | $38.61 | $38.38 | $38.56 | $37.97 | 7,890 |
| 2024-12-03 | $38.35 | $38.52 | $38.35 | $38.40 | $37.81 | 7,089 |
| 2024-12-02 | $38.45 | $38.50 | $38.43 | $38.48 | $37.89 | 3,128 |
| 2024-11-29 | $38.75 | $38.75 | $38.54 | $38.56 | $37.97 | 9,161 |
| 2024-11-27 | $38.75 | $38.75 | $38.34 | $38.34 | $37.75 | 7,005 |
| 2024-11-26 | $38.42 | $38.49 | $38.38 | $38.43 | $37.84 | 3,818 |
| 2024-11-25 | $38.64 | $38.65 | $38.27 | $38.42 | $37.83 | 17,539 |
| 2024-11-22 | $37.90 | $38.41 | $37.90 | $38.11 | $37.52 | 5,293 |
| 2024-11-21 | $37.93 | $38.20 | $37.81 | $37.92 | $37.34 | 9,378 |
| 2024-11-20 | $37.57 | $37.74 | $37.51 | $37.74 | $37.12 | 2,536 |
| 2024-11-19 | $37.24 | $37.45 | $36.99 | $37.45 | $36.83 | 11,879 |
| 2024-11-18 | $36.99 | $37.02 | $36.68 | $37.02 | $36.41 | 8,019 |
| 2024-11-15 | $36.79 | $36.82 | $36.64 | $36.64 | $36.04 | 1,808 |
| 2024-11-14 | $37.39 | $37.39 | $36.92 | $36.92 | $36.31 | 819 |
| 2024-11-13 | $37.54 | $37.74 | $37.34 | $37.35 | $36.74 | 11,960 |
| 2024-11-12 | $37.55 | $37.58 | $37.22 | $37.44 | $36.82 | 16,939 |
| 2024-11-11 | $37.53 | $37.74 | $37.39 | $37.58 | $36.96 | 9,182 |
| 2024-11-08 | $37.12 | $37.17 | $36.99 | $37.13 | $36.52 | 5,582 |
| 2024-11-07 | $36.67 | $37.08 | $36.67 | $36.94 | $36.33 | 8,153 |
| 2024-11-06 | $36.40 | $36.74 | $36.04 | $36.67 | $36.07 | 16,219 |
| 2024-11-05 | $35.97 | $36.22 | $35.97 | $36.22 | $35.62 | 12,737 |
| 2024-11-04 | $35.87 | $36.06 | $35.79 | $35.97 | $35.38 | 33,565 |
| 2024-11-01 | $35.90 | $36.04 | $35.69 | $35.70 | $35.11 | 67,687 |
| 2024-10-31 | $36.23 | $36.23 | $35.69 | $35.69 | $35.10 | 19,873 |
| 2024-10-30 | $36.29 | $36.36 | $36.11 | $36.36 | $35.76 | 87,180 |
| 2024-10-29 | $36.13 | $36.41 | $36.11 | $36.17 | $35.57 | 96,948 |
| 2024-10-28 | $36.28 | $36.40 | $35.97 | $36.28 | $35.68 | 53,293 |
| 2024-10-25 | $36.02 | $36.24 | $35.97 | $35.97 | $35.38 | 37,472 |
| 2024-10-24 | $35.97 | $36.13 | $35.86 | $35.97 | $35.38 | 8,244 |
| 2024-10-23 | $36.07 | $36.07 | $35.65 | $35.98 | $35.39 | 291,895 |
| 2024-10-22 | $36.13 | $36.13 | $35.97 | $36.08 | $35.49 | 4,979 |
| 2024-10-21 | $36.21 | $36.21 | $35.95 | $36.07 | $35.44 | 14,454 |
| 2024-10-18 | $36.23 | $36.27 | $36.18 | $36.27 | $35.63 | 3,138 |
| 2024-10-17 | $36.49 | $36.49 | $35.95 | $36.15 | $35.52 | 7,911 |
| 2024-10-16 | $36.22 | $36.26 | $36.07 | $36.18 | $35.55 | 76,821 |
| 2024-10-15 | $36.14 | $36.36 | $36.13 | $36.13 | $35.50 | 8,687 |
| 2024-10-14 | $36.17 | $36.37 | $36.17 | $36.17 | $35.54 | 873 |
| 2024-10-11 | $35.69 | $36.08 | $35.66 | $36.08 | $35.45 | 5,308 |
| 2024-10-10 | $35.75 | $35.75 | $35.46 | $35.67 | $35.04 | 13,353 |
| 2024-10-09 | $35.61 | $35.66 | $35.48 | $35.66 | $35.03 | 4,247 |
| 2024-10-08 | $35.50 | $35.65 | $35.50 | $35.55 | $34.93 | 5,480 |
| 2024-10-07 | $35.78 | $35.78 | $35.50 | $35.61 | $34.99 | 2,755 |
| 2024-10-04 | $35.56 | $35.66 | $35.53 | $35.66 | $35.03 | 8,947 |
| 2024-10-03 | $35.47 | $35.52 | $35.36 | $35.44 | $34.82 | 2,585 |
| 2024-10-02 | $35.55 | $35.60 | $35.41 | $35.60 | $34.98 | 5,054 |
| 2024-10-01 | $35.70 | $35.70 | $35.42 | $35.46 | $34.84 | 10,662 |
| 2024-09-30 | $35.71 | $35.71 | $35.54 | $35.70 | $35.07 | 5,717 |
| 2024-09-27 | $35.75 | $35.80 | $35.40 | $35.47 | $34.85 | 51,466 |
| 2024-09-26 | $35.74 | $35.74 | $35.57 | $35.57 | $34.95 | 2,732 |
| 2024-09-25 | $35.62 | $35.69 | $35.42 | $35.48 | $34.82 | 10,127 |
| 2024-09-24 | $35.65 | $35.65 | $35.37 | $35.52 | $34.86 | 11,960 |
| 2024-09-23 | $35.64 | $35.64 | $35.31 | $35.49 | $34.83 | 11,194 |
| 2024-09-20 | $35.49 | $35.49 | $35.23 | $35.40 | $34.74 | 4,279 |
| 2024-09-19 | $35.40 | $35.40 | $35.33 | $35.33 | $34.67 | 1,464 |
| 2024-09-18 | $35.13 | $35.21 | $34.87 | $35.12 | $34.47 | 6,855 |
| 2024-09-17 | $35.07 | $35.07 | $34.80 | $35.02 | $34.37 | 4,832 |
| 2024-09-16 | $34.90 | $34.94 | $34.88 | $34.94 | $34.28 | 1,497 |
| 2024-09-13 | $34.78 | $34.85 | $34.74 | $34.83 | $34.18 | 39,785 |
| 2024-09-12 | $34.59 | $34.70 | $34.59 | $34.68 | $34.03 | 2,620 |
| 2024-09-11 | $34.15 | $34.34 | $33.96 | $34.34 | $33.70 | 7,674 |
| 2024-09-10 | $34.20 | $34.29 | $33.90 | $34.29 | $33.65 | 5,048 |
| 2024-09-09 | $34.17 | $34.22 | $33.92 | $34.11 | $33.47 | 5,224 |
| 2024-09-06 | $34.39 | $34.39 | $33.76 | $34.17 | $33.53 | 13,252 |
| 2024-09-05 | $34.49 | $34.49 | $34.16 | $34.37 | $33.73 | 7,890 |
| 2024-09-04 | $34.35 | $34.51 | $34.20 | $34.37 | $33.73 | 5,773 |
| 2024-09-03 | $34.69 | $34.90 | $34.34 | $34.35 | $33.71 | 54,489 |
| 2024-08-30 | $35.10 | $35.10 | $34.81 | $34.90 | $34.25 | 27,821 |
| 2024-08-29 | $34.77 | $34.96 | $34.77 | $34.93 | $34.27 | 10,901 |
| 2024-08-28 | $34.95 | $34.97 | $34.58 | $34.65 | $34.00 | 5,628 |
| 2024-08-27 | $34.76 | $34.90 | $34.68 | $34.74 | $34.09 | 9,486 |
| 2024-08-26 | $35.07 | $35.07 | $34.71 | $34.81 | $34.16 | 90,134 |
| 2024-08-23 | $34.77 | $34.98 | $34.60 | $34.98 | $34.33 | 105,399 |
| 2024-08-22 | $34.86 | $34.86 | $34.53 | $34.67 | $34.02 | 12,994 |
| 2024-08-21 | $34.54 | $34.64 | $34.49 | $34.58 | $33.93 | 70,865 |
| 2024-08-20 | $34.75 | $34.75 | $34.48 | $34.58 | $33.90 | 10,204 |
| 2024-08-19 | $34.44 | $34.59 | $34.43 | $34.59 | $33.91 | 4,267 |
| 2024-08-16 | $34.33 | $34.55 | $34.33 | $34.55 | $34.55 | 12,103 |
| 2024-08-15 | $34.02 | $34.35 | $34.02 | $34.30 | $34.30 | 4,203 |
| 2024-08-14 | $34.07 | $34.11 | $34.03 | $34.06 | $34.06 | 1,077 |
| 2024-08-13 | $33.82 | $34.04 | $33.82 | $34.04 | $34.04 | 4,232 |
| 2024-08-12 | $33.54 | $33.84 | $33.54 | $33.65 | $33.65 | 6,424 |
| 2024-08-09 | $33.28 | $33.64 | $33.28 | $33.64 | $33.64 | 5,871 |
| 2024-08-08 | $33.15 | $33.41 | $33.06 | $33.22 | $33.22 | 23,729 |
| 2024-08-07 | $33.41 | $33.43 | $33.11 | $33.11 | $33.11 | 7,050 |
| 2024-08-06 | $32.95 | $33.42 | $32.81 | $33.20 | $33.20 | 13,148 |
| 2024-08-05 | $32.22 | $32.90 | $32.22 | $32.66 | $32.66 | 36,990 |
| 2024-08-02 | $33.49 | $33.77 | $33.15 | $33.32 | $33.32 | 25,858 |
| 2024-08-01 | $34.48 | $34.48 | $33.79 | $33.90 | $33.90 | 3,932 |
| 2024-07-31 | $33.93 | $34.45 | $33.93 | $34.05 | $34.05 | 14,957 |
| 2024-07-30 | $34.00 | $34.11 | $33.83 | $33.91 | $33.91 | 9,266 |
| 2024-07-29 | $33.91 | $34.17 | $33.91 | $34.04 | $34.04 | 10,331 |
| 2024-07-26 | $34.03 | $34.24 | $33.90 | $34.06 | $34.06 | 3,154 |
| 2024-07-25 | $34.42 | $34.42 | $33.81 | $34.03 | $34.03 | 12,777 |
| 2024-07-24 | $34.78 | $34.78 | $34.07 | $34.24 | $34.24 | 2,853 |
| 2024-07-23 | $34.73 | $34.73 | $34.52 | $34.70 | $34.70 | 2,595 |
| 2024-07-22 | $34.81 | $34.81 | $34.36 | $34.60 | $34.56 | 6,390 |
| 2024-07-19 | $34.97 | $34.97 | $34.09 | $34.16 | $34.12 | 45,788 |
| 2024-07-18 | $34.45 | $34.58 | $34.18 | $34.18 | $34.14 | 10,095 |
| 2024-07-17 | $34.70 | $34.86 | $34.60 | $34.60 | $34.56 | 3,062 |
| 2024-07-16 | $34.52 | $35.04 | $34.52 | $35.02 | $34.98 | 10,081 |
| 2024-07-15 | $35.20 | $35.20 | $34.70 | $34.82 | $34.78 | 3,311 |
| 2024-07-12 | $34.50 | $34.71 | $34.50 | $34.65 | $34.61 | 11,225 |
| 2024-07-11 | $34.44 | $34.46 | $34.09 | $34.46 | $34.42 | 10,280 |
| 2024-07-10 | $33.89 | $34.13 | $33.89 | $34.09 | $34.05 | 6,650 |
| 2024-07-09 | $33.97 | $34.18 | $33.88 | $33.91 | $33.87 | 9,269 |
| 2024-07-08 | $33.89 | $34.11 | $33.89 | $34.04 | $34.00 | 4,291 |
| 2024-07-05 | $33.90 | $34.01 | $33.87 | $34.01 | $33.97 | 4,082 |
| 2024-07-03 | $33.55 | $33.87 | $33.55 | $33.83 | $33.79 | 4,643 |
| 2024-07-02 | $33.74 | $33.87 | $33.66 | $33.80 | $33.76 | 29,710 |
| 2024-07-01 | $33.82 | $33.92 | $33.71 | $33.86 | $33.82 | 31,563 |
| 2024-06-28 | $33.84 | $34.12 | $33.80 | $33.88 | $33.84 | 236,041 |
| 2024-06-27 | $33.76 | $33.97 | $33.76 | $33.85 | $33.81 | 7,737 |
| 2024-06-26 | $33.59 | $33.97 | $33.59 | $33.83 | $33.75 | 5,456 |
| 2024-06-25 | $34.32 | $34.32 | $33.69 | $33.84 | $33.76 | 12,328 |
| 2024-06-24 | $33.51 | $33.82 | $33.51 | $33.68 | $33.60 | 3,104 |
| 2024-06-21 | $33.33 | $33.72 | $33.33 | $33.67 | $33.59 | 7,246 |
| 2024-06-20 | $33.59 | $33.70 | $33.57 | $33.63 | $33.55 | 6,423 |
| 2024-06-18 | $33.63 | $33.78 | $33.63 | $33.65 | $33.57 | 21,169 |
| 2024-06-17 | $33.63 | $33.77 | $33.59 | $33.77 | $33.69 | 4,801 |
| 2024-06-14 | $33.68 | $33.68 | $33.50 | $33.60 | $33.52 | 3,837 |
| 2024-06-13 | $33.90 | $33.98 | $33.74 | $33.74 | $33.66 | 5,259 |
| 2024-06-12 | $33.85 | $34.08 | $33.85 | $33.98 | $33.90 | 3,876 |
| 2024-06-11 | $33.97 | $33.97 | $33.53 | $33.75 | $33.67 | 7,541 |
| 2024-06-10 | $33.41 | $33.80 | $33.41 | $33.69 | $33.61 | 4,339 |
| 2024-06-07 | $33.44 | $33.77 | $33.44 | $33.59 | $33.51 | 2,451 |
| 2024-06-06 | $33.67 | $33.94 | $33.67 | $33.69 | $33.61 | 6,156 |
| 2024-06-05 | $33.64 | $33.90 | $33.64 | $33.80 | $33.72 | 9,218 |
| 2024-06-04 | $33.64 | $33.70 | $33.57 | $33.59 | $33.51 | 12,821 |
| 2024-06-03 | $33.71 | $33.80 | $33.54 | $33.65 | $33.57 | 10,162 |
| 2024-05-31 | $33.81 | $33.81 | $33.53 | $33.66 | $33.58 | 6,857 |
| 2024-05-30 | $33.96 | $33.96 | $33.67 | $33.77 | $33.69 | 9,916 |
| 2024-05-29 | $33.93 | $34.04 | $33.85 | $33.85 | $33.77 | 4,896 |
| 2024-05-28 | $34.01 | $34.12 | $33.84 | $34.00 | $33.92 | 18,116 |
| 2024-05-24 | $33.63 | $34.02 | $33.63 | $33.88 | $33.88 | 4,856 |
| 2024-05-23 | $33.98 | $34.01 | $33.68 | $33.69 | $33.69 | 273,623 |
| 2024-05-22 | $34.04 | $34.04 | $33.90 | $33.99 | $33.99 | 4,111 |
| 2024-05-21 | $33.99 | $34.05 | $33.99 | $34.04 | $34.04 | 5,884 |
| 2024-05-20 | $34.02 | $34.07 | $33.93 | $34.07 | $34.03 | 5,139 |
| 2024-05-17 | $34.01 | $34.01 | $33.86 | $33.97 | $33.93 | 4,237 |
| 2024-05-16 | $34.08 | $34.11 | $33.90 | $33.98 | $33.94 | 10,028 |
| 2024-05-15 | $33.62 | $34.01 | $33.62 | $34.01 | $33.97 | 8,697 |
| 2024-05-14 | $33.39 | $33.63 | $33.39 | $33.52 | $33.48 | 39,282 |
| 2024-05-13 | $33.44 | $33.52 | $33.33 | $33.37 | $33.33 | 118,593 |
| 2024-05-10 | $33.50 | $33.50 | $33.27 | $33.45 | $33.41 | 11,273 |
| 2024-05-09 | $33.31 | $33.50 | $33.07 | $33.46 | $33.42 | 4,208 |
| 2024-05-08 | $33.38 | $33.50 | $33.35 | $33.35 | $33.31 | 78,121 |
| 2024-05-07 | $33.73 | $33.73 | $33.53 | $33.61 | $33.57 | 3,566 |
| 2024-05-06 | $33.44 | $33.71 | $33.44 | $33.71 | $33.67 | 4,705 |
| 2024-05-03 | $33.32 | $33.56 | $33.23 | $33.31 | $33.31 | 16,162 |
| 2024-05-02 | $32.97 | $33.09 | $32.96 | $33.06 | $33.06 | 2,463 |
| 2024-05-01 | $32.40 | $33.22 | $32.40 | $32.82 | $32.82 | 97,624 |
| 2024-04-30 | $33.16 | $33.35 | $32.98 | $32.98 | $32.98 | 36,618 |
| 2024-04-29 | $33.16 | $33.42 | $33.16 | $33.32 | $33.32 | 136,580 |
| 2024-04-26 | $33.04 | $33.29 | $32.78 | $33.18 | $33.18 | 41,853 |
| 2024-04-25 | $32.95 | $33.16 | $32.78 | $33.05 | $33.05 | 21,072 |
| 2024-04-24 | $33.15 | $33.68 | $32.94 | $33.10 | $33.10 | 189,461 |
| 2024-04-23 | $32.62 | $33.01 | $32.62 | $33.01 | $33.01 | 3,542 |
| 2024-04-22 | $32.54 | $32.70 | $32.51 | $32.67 | $32.63 | 10,196 |
| 2024-04-19 | $32.55 | $32.60 | $32.37 | $32.50 | $32.46 | 15,502 |
| 2024-04-18 | $32.59 | $32.86 | $32.56 | $32.58 | $32.54 | 11,902 |
| 2024-04-17 | $32.76 | $32.79 | $32.58 | $32.69 | $32.65 | 6,348 |
| 2024-04-16 | $32.87 | $32.88 | $32.37 | $32.73 | $32.69 | 105,092 |
| 2024-04-15 | $33.51 | $33.51 | $32.83 | $32.96 | $32.92 | 11,623 |
| 2024-04-12 | $33.47 | $33.58 | $33.26 | $33.29 | $33.25 | 11,687 |
| 2024-04-11 | $33.72 | $33.80 | $33.60 | $33.66 | $33.62 | 9,656 |
| 2024-04-10 | $33.63 | $33.75 | $33.55 | $33.75 | $33.71 | 10,793 |
| 2024-04-09 | $33.83 | $33.90 | $33.79 | $33.90 | $33.86 | 707 |
| 2024-04-08 | $33.58 | $33.91 | $33.58 | $33.79 | $33.75 | 19,768 |
| 2024-04-05 | $33.58 | $33.79 | $33.58 | $33.74 | $33.70 | 10,403 |
| 2024-04-04 | $33.94 | $34.03 | $33.50 | $33.72 | $33.68 | 120,018 |
| 2024-04-03 | $33.53 | $33.77 | $33.53 | $33.75 | $33.71 | 12,903 |
| 2024-04-02 | $33.69 | $33.71 | $33.60 | $33.69 | $33.65 | 9,673 |
| 2024-04-01 | $33.99 | $34.17 | $33.87 | $33.92 | $33.88 | 26,813 |
| 2024-03-28 | $34.12 | $34.23 | $34.08 | $34.09 | $34.05 | 5,835 |
| 2024-03-27 | $33.98 | $34.20 | $33.96 | $34.19 | $34.15 | 15,702 |
| 2024-03-26 | $33.91 | $34.17 | $33.82 | $33.82 | $33.78 | 7,133 |
| 2024-03-25 | $33.80 | $34.04 | $33.80 | $34.02 | $33.98 | 7,752 |
| 2024-03-22 | $33.99 | $33.99 | $33.79 | $33.90 | $33.86 | 6,199 |
| 2024-03-21 | $33.53 | $33.95 | $33.53 | $33.89 | $33.85 | 60,774 |
| 2024-03-20 | $33.45 | $33.55 | $33.30 | $33.55 | $33.47 | 3,070 |
| 2024-03-19 | $33.33 | $33.35 | $33.13 | $33.35 | $33.27 | 11,481 |
| 2024-03-18 | $33.49 | $33.58 | $33.37 | $33.37 | $33.29 | 47,899 |
| 2024-03-15 | $33.43 | $33.53 | $33.40 | $33.45 | $33.37 | 5,566 |
| 2024-03-14 | $33.89 | $33.89 | $33.59 | $33.60 | $33.52 | 5,987 |
| 2024-03-13 | $33.66 | $33.84 | $33.64 | $33.81 | $33.73 | 8,361 |
| 2024-03-12 | $33.62 | $33.65 | $33.50 | $33.57 | $33.49 | 16,226 |
| 2024-03-11 | $33.72 | $33.84 | $33.53 | $33.66 | $33.58 | 44,193 |
| 2024-03-08 | $33.86 | $33.89 | $33.53 | $33.57 | $33.49 | 164,085 |
| 2024-03-07 | $33.41 | $33.73 | $33.41 | $33.64 | $33.56 | 18,856 |
| 2024-03-06 | $33.57 | $33.60 | $33.40 | $33.44 | $33.36 | 33,099 |
| 2024-03-05 | $33.70 | $33.70 | $33.29 | $33.37 | $33.29 | 113,297 |
| 2024-03-04 | $33.64 | $33.81 | $33.62 | $33.80 | $33.72 | 33,177 |
| 2024-03-01 | $33.21 | $33.59 | $33.21 | $33.50 | $33.42 | 130,942 |
| 2024-02-29 | $33.19 | $33.30 | $33.19 | $33.21 | $33.13 | 2,481 |
| 2024-02-28 | $33.23 | $33.23 | $33.11 | $33.21 | $33.13 | 2,027 |
| 2024-02-27 | $33.02 | $33.17 | $33.02 | $33.17 | $33.09 | 3,637 |
| 2024-02-26 | $32.81 | $32.99 | $32.77 | $32.91 | $32.83 | 5,042 |
| 2024-02-23 | $33.31 | $33.31 | $32.72 | $32.85 | $32.77 | 7,439 |
| 2024-02-22 | $32.80 | $32.89 | $32.72 | $32.89 | $32.81 | 4,993 |
| 2024-02-21 | $32.87 | $32.87 | $32.55 | $32.69 | $32.61 | 13,491 |
| 2024-02-20 | $33.38 | $33.38 | $32.98 | $33.10 | $32.98 | 20,495 |
| 2024-02-16 | $33.42 | $33.47 | $33.31 | $33.42 | $33.42 | 7,255 |
| 2024-02-15 | $33.38 | $33.50 | $33.34 | $33.48 | $33.48 | 3,118 |
| 2024-02-14 | $33.18 | $33.36 | $33.11 | $33.34 | $33.34 | 24,112 |
| 2024-02-13 | $33.14 | $33.23 | $33.00 | $33.10 | $33.10 | 13,109 |
| 2024-02-12 | $33.40 | $33.67 | $33.40 | $33.58 | $33.58 | 8,881 |
| 2024-02-09 | $33.25 | $33.51 | $33.25 | $33.51 | $33.51 | 11,061 |
| 2024-02-08 | $32.95 | $33.17 | $32.89 | $33.15 | $33.15 | 6,692 |
| 2024-02-07 | $32.88 | $33.00 | $32.87 | $32.96 | $32.96 | 3,637 |
| 2024-02-06 | $32.77 | $32.89 | $32.74 | $32.87 | $32.87 | 7,045 |
| 2024-02-05 | $32.82 | $32.89 | $32.69 | $32.84 | $32.84 | 2,749 |
| 2024-02-02 | $32.98 | $32.98 | $32.73 | $32.94 | $32.94 | 8,618 |
| 2024-02-01 | $32.87 | $32.87 | $32.67 | $32.82 | $32.82 | 3,711 |
| 2024-01-31 | $32.82 | $32.93 | $32.72 | $32.72 | $32.72 | 20,108 |
| 2024-01-30 | $32.94 | $32.99 | $32.86 | $32.99 | $32.99 | 4,373 |
| 2024-01-29 | $32.81 | $32.95 | $32.62 | $32.95 | $32.95 | 4,241 |
| 2024-01-26 | $32.83 | $32.83 | $32.67 | $32.72 | $32.72 | 5,853 |
| 2024-01-25 | $32.68 | $32.72 | $32.62 | $32.70 | $32.70 | 6,918 |
| 2024-01-24 | $32.83 | $32.89 | $32.62 | $32.62 | $32.62 | 22,532 |
| 2024-01-23 | $32.94 | $32.94 | $32.79 | $32.79 | $32.79 | 4,204 |
| 2024-01-22 | $32.66 | $32.91 | $32.65 | $32.89 | $32.85 | 13,341 |
| 2024-01-19 | $32.42 | $32.58 | $32.37 | $32.54 | $32.54 | 114,334 |
| 2024-01-18 | $32.44 | $32.55 | $32.29 | $32.44 | $32.44 | 6,815 |
| 2024-01-17 | $32.28 | $32.44 | $32.24 | $32.44 | $32.44 | 7,312 |
| 2024-01-16 | $32.49 | $32.55 | $32.37 | $32.46 | $32.46 | 11,479 |
| 2024-01-12 | $32.62 | $32.71 | $32.52 | $32.65 | $32.65 | 11,673 |
| 2024-01-11 | $32.68 | $32.72 | $32.44 | $32.63 | $32.63 | 41,675 |
| 2024-01-10 | $32.59 | $32.78 | $32.59 | $32.65 | $32.65 | 146,054 |
| 2024-01-09 | $32.64 | $32.68 | $32.57 | $32.68 | $32.68 | 6,082 |
| 2024-01-08 | $32.33 | $32.64 | $32.33 | $32.64 | $32.64 | 24,939 |
| 2024-01-05 | $32.42 | $32.57 | $32.29 | $32.40 | $32.40 | 29,281 |
| 2024-01-04 | $32.43 | $32.67 | $32.39 | $32.57 | $32.57 | 96,753 |
| 2024-01-03 | $32.61 | $32.72 | $32.46 | $32.46 | $32.46 | 4,002 |
| 2024-01-02 | $33.11 | $33.27 | $32.90 | $32.98 | $32.98 | 29,720 |
| 2023-12-29 | $33.46 | $33.46 | $33.23 | $33.33 | $33.33 | 363,669 |
| 2023-12-28 | $33.42 | $33.56 | $33.40 | $33.47 | $33.47 | 2,944 |
| 2023-12-27 | $33.23 | $33.50 | $33.23 | $33.42 | $33.42 | 18,468 |
| 2023-12-26 | $33.29 | $33.46 | $33.22 | $33.25 | $33.25 | 258,587 |
| 2023-12-22 | $33.44 | $33.60 | $33.27 | $33.36 | $33.36 | 20,865 |
| 2023-12-21 | $33.19 | $33.42 | $33.19 | $33.35 | $33.20 | 33,533 |
| 2023-12-20 | $33.33 | $33.50 | $33.09 | $33.09 | $32.94 | 9,019 |
| 2023-12-19 | $32.95 | $33.47 | $32.95 | $33.40 | $33.25 | 221,977 |
| 2023-12-18 | $32.85 | $33.13 | $32.85 | $32.97 | $32.82 | 40,649 |
| 2023-12-15 | $32.89 | $33.07 | $32.89 | $32.99 | $32.84 | 10,530 |
| 2023-12-14 | $32.59 | $32.99 | $32.59 | $32.93 | $32.79 | 51,626 |
| 2023-12-13 | $32.00 | $32.49 | $32.00 | $32.40 | $32.26 | 9,438 |
| 2023-12-12 | $32.03 | $32.20 | $31.95 | $32.12 | $31.98 | 21,392 |
| 2023-12-11 | $31.81 | $32.06 | $31.81 | $31.99 | $31.85 | 4,766 |
| 2023-12-08 | $31.86 | $32.11 | $31.83 | $31.93 | $31.79 | 15,655 |
| 2023-12-07 | $31.67 | $31.93 | $31.67 | $31.85 | $31.71 | 11,812 |
| 2023-12-06 | $31.83 | $31.93 | $31.65 | $31.65 | $31.51 | 28,965 |
| 2023-12-05 | $31.73 | $31.85 | $31.70 | $31.79 | $31.65 | 20,195 |
| 2023-12-04 | $31.93 | $31.97 | $31.78 | $31.89 | $31.89 | 22,935 |
| 2023-12-01 | $31.56 | $32.01 | $31.53 | $31.95 | $31.95 | 15,985 |
| 2023-11-30 | $31.53 | $31.62 | $31.46 | $31.54 | $31.54 | 12,510 |
| 2023-11-29 | $31.45 | $31.58 | $31.41 | $31.50 | $31.50 | 304,217 |
| 2023-11-28 | $31.05 | $31.34 | $30.99 | $31.29 | $31.29 | 148,349 |
| 2023-11-27 | $31.08 | $31.16 | $31.01 | $31.12 | $31.12 | 30,051 |
| 2023-11-24 | $31.02 | $31.28 | $30.93 | $31.19 | $31.19 | 256,786 |
| 2023-11-22 | $30.84 | $31.05 | $30.84 | $30.94 | $30.94 | 5,389 |
| 2023-11-21 | $30.90 | $31.14 | $30.79 | $30.85 | $30.85 | 7,968 |
| 2023-11-20 | $30.84 | $31.14 | $30.84 | $31.06 | $31.01 | 7,346 |
| 2023-11-17 | $30.70 | $30.90 | $30.70 | $30.83 | $30.79 | 3,078 |
| 2023-11-16 | $30.73 | $30.82 | $30.64 | $30.71 | $30.67 | 5,095 |
| 2023-11-15 | $30.76 | $30.92 | $30.75 | $30.90 | $30.86 | 20,899 |
| 2023-11-14 | $30.43 | $30.74 | $30.43 | $30.65 | $30.61 | 17,868 |
| 2023-11-13 | $30.11 | $30.35 | $30.11 | $30.17 | $30.13 | 11,577 |
| 2023-11-10 | $29.94 | $30.23 | $29.94 | $30.23 | $30.19 | 4,968 |
| 2023-11-09 | $30.21 | $30.27 | $29.89 | $29.89 | $29.85 | 5,184 |
| 2023-11-08 | $30.23 | $30.29 | $30.11 | $30.17 | $30.13 | 8,571 |
| 2023-11-07 | $30.14 | $30.30 | $30.14 | $30.30 | $30.26 | 2,464 |
| 2023-11-06 | $30.37 | $30.37 | $30.14 | $30.14 | $30.10 | 1,715 |
| 2023-11-03 | $30.07 | $30.44 | $30.07 | $30.44 | $30.40 | 3,335 |
| 2023-11-02 | $29.75 | $30.00 | $29.75 | $29.89 | $29.85 | 9,224 |
| 2023-11-01 | $29.50 | $29.71 | $29.42 | $29.70 | $29.66 | 6,224 |
| 2023-10-31 | $29.39 | $29.54 | $29.28 | $29.45 | $29.41 | 34,151 |
| 2023-10-30 | $29.49 | $29.50 | $29.25 | $29.47 | $29.43 | 28,836 |
| 2023-10-27 | $29.72 | $29.72 | $29.36 | $29.38 | $29.34 | 33,225 |
| 2023-10-26 | $29.80 | $29.80 | $29.50 | $29.69 | $29.65 | 16,243 |
| 2023-10-25 | $30.06 | $30.06 | $29.72 | $29.83 | $29.79 | 29,561 |
| 2023-10-24 | $29.98 | $30.10 | $29.89 | $30.10 | $30.06 | 8,165 |
| 2023-10-23 | $29.97 | $30.17 | $29.79 | $29.96 | $29.88 | 3,759 |
| 2023-10-20 | $30.23 | $30.23 | $29.98 | $30.06 | $29.98 | 5,194 |
| 2023-10-19 | $30.42 | $30.57 | $30.16 | $30.26 | $30.18 | 4,762 |
| 2023-10-18 | $30.75 | $30.75 | $30.49 | $30.53 | $30.45 | 3,388 |
| 2023-10-17 | $30.45 | $30.82 | $30.45 | $30.81 | $30.81 | 7,080 |
| 2023-10-16 | $30.55 | $30.68 | $30.50 | $30.50 | $30.50 | 14,952 |
| 2023-10-13 | $30.67 | $30.67 | $30.45 | $30.51 | $30.51 | 7,146 |
| 2023-10-12 | $30.92 | $30.92 | $30.61 | $30.69 | $30.69 | 11,286 |
| 2023-10-11 | $30.83 | $30.91 | $30.76 | $30.91 | $30.91 | 10,987 |
| 2023-10-10 | $30.71 | $30.87 | $30.71 | $30.87 | $30.87 | 6,392 |
| 2023-10-09 | $30.55 | $30.71 | $30.55 | $30.64 | $30.64 | 3,145 |
| 2023-10-06 | $30.38 | $30.62 | $30.33 | $30.62 | $30.62 | 7,193 |
| 2023-10-05 | $30.51 | $30.51 | $30.31 | $30.47 | $30.47 | 7,126 |
| 2023-10-04 | $30.53 | $30.58 | $30.37 | $30.48 | $30.48 | 6,263 |
| 2023-10-03 | $30.84 | $30.84 | $30.51 | $30.51 | $30.51 | 2,051 |
| 2023-10-02 | $31.08 | $31.08 | $30.89 | $30.95 | $30.95 | 31,257 |
| 2023-09-29 | $31.24 | $31.27 | $30.99 | $31.07 | $31.07 | 10,710 |
| 2023-09-28 | $30.99 | $31.16 | $30.95 | $31.16 | $31.16 | 1,885 |
| 2023-09-27 | $30.91 | $30.98 | $30.83 | $30.98 | $30.98 | 9,481 |
| 2023-09-26 | $30.95 | $31.05 | $30.79 | $30.85 | $30.85 | 22,040 |
| 2023-09-25 | $31.00 | $31.11 | $31.00 | $31.11 | $31.11 | 5,957 |
| 2023-09-22 | $31.17 | $31.17 | $30.94 | $30.99 | $30.99 | 29,789 |
| 2023-09-21 | $31.38 | $31.38 | $31.14 | $31.17 | $31.13 | 7,076 |
| 2023-09-20 | $31.63 | $31.64 | $31.50 | $31.50 | $31.46 | 6,671 |
| 2023-09-19 | $31.66 | $31.68 | $31.47 | $31.58 | $31.54 | 7,825 |
| 2023-09-18 | $31.77 | $31.77 | $31.63 | $31.72 | $31.68 | 7,420 |
| 2023-09-15 | $31.97 | $31.97 | $31.83 | $31.83 | $31.83 | 959 |
| 2023-09-14 | $31.97 | $32.03 | $31.86 | $31.86 | $31.86 | 6,742 |
| 2023-09-13 | $31.87 | $32.07 | $31.85 | $31.92 | $31.92 | 5,158 |
| 2023-09-12 | $32.01 | $32.06 | $32.00 | $32.00 | $32.00 | 2,966 |
| 2023-09-11 | $32.03 | $32.08 | $31.85 | $32.03 | $32.03 | 10,280 |
| 2023-09-08 | $31.97 | $32.05 | $31.91 | $31.97 | $31.97 | 2,072 |
| 2023-09-07 | $32.00 | $32.04 | $31.97 | $31.97 | $31.97 | 7,134 |
| 2023-09-06 | $32.23 | $32.23 | $32.07 | $32.16 | $32.16 | 7,459 |
| 2023-09-05 | $32.33 | $32.36 | $32.12 | $32.27 | $32.27 | 3,785 |
| 2023-09-01 | $32.26 | $32.36 | $32.21 | $32.29 | $32.29 | 3,843 |
| 2023-08-31 | $32.12 | $32.25 | $32.09 | $32.15 | $32.15 | 100,215 |
| 2023-08-30 | $32.04 | $32.17 | $32.00 | $32.13 | $32.13 | 9,460 |
| 2023-08-29 | $31.64 | $31.96 | $31.63 | $31.96 | $31.96 | 23,279 |
| 2023-08-28 | $31.71 | $31.71 | $31.54 | $31.64 | $31.64 | 24,373 |
| 2023-08-25 | $31.55 | $31.65 | $31.39 | $31.61 | $31.61 | 3,783 |
| 2023-08-24 | $31.75 | $31.75 | $31.47 | $31.47 | $31.47 | 6,183 |
| 2023-08-23 | $31.54 | $31.75 | $31.46 | $31.67 | $31.67 | 4,845 |
| 2023-08-22 | $31.66 | $31.66 | $31.47 | $31.54 | $31.54 | 8,011 |
| 2023-08-21 | $31.64 | $31.71 | $31.42 | $31.58 | $31.54 | 35,302 |
| 2023-08-18 | $31.35 | $31.53 | $31.31 | $31.50 | $31.46 | 14,304 |
| 2023-08-17 | $31.85 | $31.85 | $31.53 | $31.53 | $31.49 | 5,847 |
| 2023-08-16 | $32.00 | $32.08 | $31.81 | $31.88 | $31.84 | 3,955 |
| 2023-08-15 | $32.18 | $32.18 | $31.92 | $32.01 | $31.97 | 37,644 |
| 2023-08-14 | $32.24 | $32.33 | $32.13 | $32.33 | $32.33 | 16,089 |
| 2023-08-11 | $32.15 | $32.19 | $32.10 | $32.19 | $32.19 | 3,038 |
| 2023-08-10 | $32.39 | $32.44 | $32.06 | $32.29 | $32.29 | 14,192 |
| 2023-08-09 | $32.38 | $32.38 | $32.18 | $32.27 | $32.27 | 6,465 |
| 2023-08-08 | $32.42 | $32.42 | $32.18 | $32.40 | $32.40 | 9,109 |
| 2023-08-07 | $32.65 | $32.67 | $32.49 | $32.57 | $32.57 | 9,440 |
| 2023-08-04 | $32.70 | $32.70 | $32.49 | $32.56 | $32.56 | 3,531 |
| 2023-08-03 | $32.61 | $32.70 | $32.55 | $32.59 | $32.59 | 23,499 |
| 2023-08-02 | $33.02 | $33.02 | $32.66 | $32.66 | $32.66 | 29,691 |
| 2023-08-01 | $33.37 | $33.38 | $33.21 | $33.35 | $33.35 | 8,486 |
| 2023-07-31 | $33.32 | $33.45 | $33.30 | $33.38 | $33.38 | 5,719 |
| 2023-07-28 | $33.24 | $33.30 | $33.04 | $33.29 | $33.29 | 18,510 |
| 2023-07-27 | $33.32 | $33.36 | $32.77 | $33.04 | $33.04 | 19,266 |
| 2023-07-26 | $33.02 | $33.20 | $32.93 | $32.99 | $32.99 | 60,595 |
| 2023-07-25 | $32.85 | $33.12 | $32.84 | $33.06 | $33.06 | 25,969 |
| 2023-07-24 | $33.10 | $33.13 | $32.97 | $33.05 | $33.05 | 6,773 |
| 2023-07-21 | $33.12 | $33.15 | $32.96 | $33.03 | $33.03 | 3,440 |
| 2023-07-20 | $33.27 | $33.27 | $33.04 | $33.09 | $33.05 | 3,621 |
| 2023-07-19 | $33.43 | $33.45 | $33.27 | $33.38 | $33.33 | 23,648 |
| 2023-07-18 | $33.19 | $33.30 | $33.06 | $33.18 | $33.14 | 204,943 |
| 2023-07-17 | $33.10 | $33.25 | $32.88 | $33.18 | $33.14 | 50,726 |
| 2023-07-14 | $33.24 | $33.30 | $33.03 | $33.10 | $33.10 | 16,367 |
| 2023-07-13 | $33.09 | $33.19 | $33.06 | $33.19 | $33.19 | 4,520 |
| 2023-07-12 | $33.11 | $33.14 | $32.88 | $32.96 | $32.96 | 1,938 |
| 2023-07-11 | $32.88 | $32.97 | $32.77 | $32.96 | $32.96 | 57,028 |
| 2023-07-10 | $32.51 | $32.80 | $32.51 | $32.76 | $32.76 | 3,136 |
| 2023-07-07 | $32.56 | $32.56 | $32.35 | $32.55 | $32.55 | 2,510 |
| 2023-07-06 | $32.58 | $32.58 | $32.21 | $32.31 | $32.31 | 24,878 |
| 2023-07-05 | $32.65 | $32.86 | $32.65 | $32.78 | $32.78 | 88,940 |
| 2023-07-03 | $32.59 | $32.87 | $32.59 | $32.67 | $32.67 | 138,929 |
| 2023-06-30 | $32.58 | $32.66 | $32.49 | $32.66 | $32.66 | 4,656 |
| 2023-06-29 | $32.31 | $32.43 | $32.28 | $32.42 | $32.42 | 11,276 |
| 2023-06-28 | $32.19 | $32.36 | $32.01 | $32.36 | $32.36 | 18,202 |
| 2023-06-27 | $32.10 | $32.21 | $32.00 | $32.15 | $32.15 | 10,018 |
| 2023-06-26 | $32.07 | $32.21 | $31.92 | $32.21 | $32.21 | 5,722 |
| 2023-06-23 | $32.16 | $32.18 | $32.04 | $32.08 | $32.08 | 15,286 |
| 2023-06-22 | $32.24 | $32.39 | $32.19 | $32.29 | $32.29 | 16,676 |
| 2023-06-21 | $32.28 | $32.30 | $32.15 | $32.25 | $32.25 | 12,288 |
| 2023-06-20 | $32.41 | $32.43 | $32.25 | $32.27 | $32.27 | 8,572 |
| 2023-06-16 | $32.63 | $32.64 | $32.38 | $32.47 | $32.47 | 7,880 |
| 2023-06-15 | $32.18 | $32.46 | $32.18 | $32.43 | $32.43 | 9,245 |
| 2023-06-14 | $32.38 | $32.61 | $32.14 | $32.36 | $32.36 | 4,985 |
| 2023-06-13 | $32.06 | $32.40 | $32.06 | $32.28 | $32.28 | 19,712 |
| 2023-06-12 | $32.01 | $32.18 | $32.00 | $32.13 | $32.13 | 7,285 |
| 2023-06-09 | $31.99 | $32.11 | $31.95 | $31.95 | $31.95 | 4,146 |
| 2023-06-08 | $31.98 | $32.06 | $31.98 | $32.06 | $32.06 | 1,970 |
| 2023-06-07 | $32.08 | $32.09 | $31.92 | $31.96 | $31.96 | 7,050 |
| 2023-06-06 | $31.72 | $32.08 | $31.72 | $31.94 | $31.94 | 11,944 |
| 2023-06-05 | $31.74 | $31.92 | $31.64 | $31.78 | $31.78 | 20,399 |
| 2023-06-02 | $31.55 | $31.79 | $31.50 | $31.74 | $31.74 | 11,928 |
| 2023-06-01 | $31.20 | $31.47 | $31.17 | $31.38 | $31.38 | 26,424 |
| 2023-05-31 | $31.16 | $31.16 | $31.07 | $31.15 | $31.15 | 1,693 |
| 2023-05-30 | $31.33 | $31.36 | $31.19 | $31.23 | $31.23 | 4,752 |
| 2023-05-26 | $31.13 | $31.29 | $31.10 | $31.22 | $31.22 | 5,281 |
| 2023-05-25 | $31.31 | $31.31 | $31.02 | $31.19 | $31.19 | 51,612 |
| 2023-05-24 | $31.26 | $31.26 | $31.07 | $31.21 | $31.21 | 7,510 |
| 2023-05-23 | $31.43 | $31.47 | $31.23 | $31.26 | $31.26 | 20,525 |
| 2023-05-22 | $31.39 | $31.51 | $31.33 | $31.51 | $31.46 | 13,876 |
| 2023-05-19 | $31.45 | $31.48 | $31.32 | $31.32 | $31.28 | 9,325 |
| 2023-05-18 | $31.37 | $31.50 | $31.31 | $31.44 | $31.40 | 32,377 |
| 2023-05-17 | $31.67 | $31.67 | $31.21 | $31.41 | $31.37 | 13,601 |
| 2023-05-16 | $31.41 | $31.41 | $31.26 | $31.35 | $31.31 | 2,737 |
| 2023-05-15 | $31.37 | $31.51 | $31.32 | $31.51 | $31.47 | 9,339 |
| 2023-05-12 | $31.36 | $31.40 | $31.25 | $31.33 | $31.29 | 7,385 |
| 2023-05-11 | $31.38 | $31.41 | $31.28 | $31.40 | $31.36 | 17,584 |
| 2023-05-10 | $31.47 | $31.54 | $31.33 | $31.46 | $31.41 | 8,765 |
| 2023-05-09 | $31.28 | $31.36 | $31.28 | $31.30 | $31.26 | 10,850 |
| 2023-05-08 | $31.32 | $31.37 | $31.17 | $31.36 | $31.32 | 7,524 |
| 2023-05-05 | $31.16 | $31.32 | $31.16 | $31.20 | $31.16 | 9,680 |
| 2023-05-04 | $31.00 | $31.12 | $30.95 | $30.98 | $30.94 | 4,117 |
| 2023-05-03 | $31.12 | $31.28 | $30.95 | $31.01 | $30.97 | 15,634 |
| 2023-05-02 | $31.28 | $31.28 | $31.00 | $31.08 | $31.04 | 12,092 |
| 2023-05-01 | $31.30 | $31.41 | $31.11 | $31.32 | $31.28 | 8,345 |
| 2023-04-28 | $31.24 | $31.37 | $31.04 | $31.30 | $31.30 | 14,368 |
| 2023-04-27 | $31.16 | $31.23 | $31.03 | $31.23 | $31.23 | 6,437 |
| 2023-04-26 | $31.38 | $31.38 | $31.18 | $31.20 | $31.20 | 4,819 |
| 2023-04-25 | $31.67 | $31.67 | $31.30 | $31.36 | $31.36 | 181,265 |
| 2023-04-24 | $31.78 | $31.78 | $31.53 | $31.73 | $31.73 | 35,846 |
| 2023-04-21 | $31.79 | $31.86 | $31.68 | $31.86 | $31.86 | 16,147 |
| 2023-04-20 | $31.82 | $31.89 | $31.76 | $31.88 | $31.84 | 6,220 |
| 2023-04-19 | $31.95 | $32.13 | $31.78 | $31.91 | $31.87 | 51,553 |
| 2023-04-18 | $31.99 | $32.11 | $31.95 | $31.95 | $31.91 | 22,800 |
| 2023-04-17 | $31.91 | $32.01 | $31.86 | $32.00 | $32.00 | 9,373 |
| 2023-04-14 | $31.91 | $31.96 | $31.78 | $31.93 | $31.93 | 32,737 |
| 2023-04-13 | $31.79 | $31.94 | $31.79 | $31.86 | $31.86 | 9,694 |
| 2023-04-12 | $31.97 | $32.07 | $31.69 | $31.78 | $31.78 | 6,882 |
| 2023-04-11 | $31.82 | $31.83 | $31.63 | $31.78 | $31.78 | 33,029 |
| 2023-04-10 | $31.60 | $31.77 | $31.51 | $31.75 | $31.75 | 8,672 |
| 2023-04-06 | $31.60 | $31.72 | $31.50 | $31.66 | $31.66 | 4,778 |
| 2023-04-05 | $31.72 | $31.77 | $31.48 | $31.58 | $31.58 | 21,886 |
| 2023-04-04 | $31.83 | $31.96 | $31.64 | $31.66 | $31.66 | 9,651 |
| 2023-04-03 | $31.87 | $31.92 | $31.68 | $31.88 | $31.88 | 8,743 |
| 2023-03-31 | $31.67 | $31.91 | $31.67 | $31.91 | $31.91 | 5,101 |
| 2023-03-30 | $31.59 | $31.62 | $31.43 | $31.62 | $31.62 | 8,684 |
| 2023-03-29 | $31.39 | $31.44 | $31.17 | $31.41 | $31.41 | 12,143 |
| 2023-03-28 | $31.20 | $31.27 | $31.13 | $31.21 | $31.21 | 14,417 |
| 2023-03-27 | $31.20 | $31.20 | $31.05 | $31.09 | $31.09 | 11,110 |
| 2023-03-24 | $31.05 | $31.06 | $30.88 | $31.05 | $31.05 | 11,803 |
| 2023-03-23 | $31.25 | $31.47 | $30.90 | $31.19 | $31.15 | 12,821 |
| 2023-03-22 | $31.44 | $31.50 | $30.94 | $31.22 | $31.18 | 13,092 |
| 2023-03-21 | $31.18 | $31.41 | $31.10 | $31.39 | $31.35 | 20,188 |
| 2023-03-20 | $30.95 | $31.16 | $30.75 | $31.07 | $31.03 | 24,780 |
| 2023-03-17 | $31.20 | $31.20 | $30.80 | $30.98 | $30.94 | 11,585 |
| 2023-03-16 | $30.93 | $31.31 | $30.87 | $31.21 | $31.17 | 9,711 |
| 2023-03-15 | $31.16 | $31.17 | $30.83 | $31.09 | $31.05 | 5,791 |
| 2023-03-14 | $31.33 | $31.40 | $31.23 | $31.35 | $31.31 | 4,954 |
| 2023-03-13 | $31.04 | $31.19 | $30.99 | $31.14 | $31.10 | 6,973 |
| 2023-03-10 | $31.68 | $31.68 | $31.19 | $31.19 | $31.19 | 10,480 |
| 2023-03-09 | $32.15 | $32.15 | $31.72 | $31.76 | $31.76 | 6,380 |
| 2023-03-08 | $32.18 | $32.27 | $31.99 | $32.12 | $32.12 | 37,774 |
| 2023-03-07 | $32.37 | $32.37 | $32.14 | $32.23 | $32.23 | 85,368 |
| 2023-03-06 | $32.57 | $32.60 | $32.38 | $32.38 | $32.38 | 23,580 |
| 2023-03-03 | $32.25 | $32.56 | $32.25 | $32.56 | $32.56 | 15,439 |
| 2023-03-02 | $31.86 | $32.16 | $31.86 | $32.16 | $32.16 | 10,351 |
| 2023-03-01 | $32.06 | $32.10 | $31.88 | $32.00 | $32.00 | 29,572 |
| 2023-02-28 | $32.08 | $32.11 | $31.94 | $32.06 | $32.06 | 15,733 |
| 2023-02-27 | $32.14 | $32.25 | $31.96 | $32.09 | $32.09 | 47,738 |
| 2023-02-24 | $31.99 | $32.10 | $31.80 | $32.00 | $32.00 | 45,921 |
| 2023-02-23 | $32.25 | $32.30 | $31.84 | $32.17 | $32.17 | 44,553 |
| 2023-02-22 | $32.21 | $32.21 | $32.05 | $32.16 | $32.16 | 11,609 |
| 2023-02-21 | $32.37 | $32.37 | $32.05 | $32.12 | $32.08 | 19,729 |
| 2023-02-17 | $32.57 | $32.63 | $32.46 | $32.51 | $32.47 | 6,480 |
| 2023-02-16 | $32.78 | $33.08 | $32.67 | $32.77 | $32.77 | 9,986 |
| 2023-02-15 | $32.79 | $33.08 | $32.79 | $32.95 | $32.95 | 6,492 |
| 2023-02-14 | $32.76 | $32.94 | $32.70 | $32.93 | $32.93 | 21,856 |
| 2023-02-13 | $32.67 | $32.90 | $32.63 | $32.88 | $32.88 | 12,068 |
| 2023-02-10 | $32.72 | $32.72 | $32.56 | $32.65 | $32.65 | 54,615 |
| 2023-02-09 | $33.09 | $33.12 | $32.71 | $32.79 | $32.79 | 22,875 |
| 2023-02-08 | $33.02 | $33.09 | $32.85 | $32.92 | $32.92 | 80,693 |
| 2023-02-07 | $32.76 | $33.04 | $32.65 | $33.04 | $33.04 | 17,821 |
| 2023-02-06 | $32.89 | $32.89 | $32.70 | $32.77 | $32.77 | 13,075 |
| 2023-02-03 | $33.02 | $33.22 | $32.89 | $32.90 | $32.90 | 83,371 |
| 2023-02-02 | $33.15 | $33.30 | $33.00 | $33.27 | $33.27 | 22,604 |
| 2023-02-01 | $32.75 | $33.07 | $32.62 | $33.00 | $33.00 | 37,578 |
| 2023-01-31 | $32.53 | $32.76 | $32.50 | $32.73 | $32.73 | 20,350 |
| 2023-01-30 | $32.57 | $32.62 | $32.46 | $32.50 | $32.50 | 14,774 |
| 2023-01-27 | $32.68 | $32.80 | $32.68 | $32.71 | $32.71 | 21,269 |
| 2023-01-26 | $32.60 | $32.75 | $32.52 | $32.72 | $32.72 | 31,803 |
| 2023-01-25 | $32.34 | $32.51 | $32.17 | $32.48 | $32.48 | 26,607 |
| 2023-01-24 | $32.79 | $32.81 | $32.54 | $32.69 | $32.69 | 14,349 |
| 2023-01-23 | $32.47 | $32.71 | $32.47 | $32.61 | $32.57 | 51,957 |
| 2023-01-20 | $32.26 | $32.46 | $32.20 | $32.46 | $32.42 | 30,513 |
| 2023-01-19 | $32.21 | $32.30 | $32.07 | $32.10 | $32.06 | 14,398 |
| 2023-01-18 | $32.58 | $32.64 | $32.30 | $32.36 | $32.32 | 11,705 |
| 2023-01-17 | $32.48 | $32.55 | $32.44 | $32.55 | $32.51 | 16,892 |
| 2023-01-13 | $32.11 | $32.41 | $32.11 | $32.40 | $32.36 | 41,423 |
| 2023-01-12 | $32.16 | $32.33 | $32.02 | $32.30 | $32.26 | 68,665 |
| 2023-01-11 | $32.01 | $32.14 | $31.98 | $32.03 | $31.99 | 60,300 |
| 2023-01-10 | $31.82 | $32.03 | $31.80 | $31.97 | $31.93 | 53,649 |
| 2023-01-09 | $31.92 | $32.13 | $31.82 | $31.82 | $31.78 | 32,254 |
| 2023-01-06 | $31.70 | $31.87 | $31.61 | $31.80 | $31.76 | 22,160 |
| 2023-01-05 | $31.68 | $31.82 | $31.48 | $31.55 | $31.51 | 24,197 |
| 2023-01-04 | $31.62 | $31.77 | $31.55 | $31.70 | $31.66 | 10,224 |
| 2023-01-03 | $31.79 | $31.82 | $31.46 | $31.56 | $31.52 | 24,696 |
| 2022-12-30 | $31.59 | $31.95 | $31.52 | $31.69 | $31.69 | 58,550 |
| 2022-12-29 | $31.41 | $32.01 | $31.41 | $31.83 | $31.83 | 43,455 |
| 2022-12-28 | $31.79 | $31.85 | $31.36 | $31.41 | $31.41 | 75,612 |
| 2022-12-27 | $31.82 | $31.91 | $31.65 | $31.79 | $31.79 | 74,522 |
| 2022-12-23 | $31.88 | $32.00 | $31.61 | $31.90 | $31.90 | 88,566 |
| 2022-12-22 | $31.99 | $31.99 | $31.61 | $31.88 | $31.88 | 54,975 |
| 2022-12-21 | $31.94 | $32.13 | $31.87 | $32.00 | $32.00 | 86,402 |
| 2022-12-20 | $31.86 | $31.98 | $31.79 | $31.92 | $31.92 | 30,401 |
| 2022-12-19 | $32.17 | $32.17 | $31.84 | $31.89 | $31.89 | 102,413 |
| 2022-12-16 | $32.21 | $32.21 | $31.93 | $32.04 | $32.04 | 25,825 |
| 2022-12-15 | $32.56 | $32.56 | $31.93 | $32.27 | $32.27 | 47,920 |
| 2022-12-14 | $32.73 | $32.93 | $32.65 | $32.72 | $32.67 | 21,650 |
| 2022-12-13 | $33.08 | $33.08 | $32.47 | $32.65 | $32.65 | 39,589 |
| 2022-12-12 | $32.33 | $32.64 | $32.18 | $32.64 | $32.64 | 23,677 |
| 2022-12-09 | $32.43 | $32.52 | $32.19 | $32.24 | $32.24 | 48,412 |
| 2022-12-08 | $32.33 | $32.47 | $32.23 | $32.43 | $32.43 | 72,531 |
| 2022-12-07 | $32.21 | $32.38 | $32.07 | $32.23 | $32.23 | 32,182 |
| 2022-12-06 | $32.65 | $32.65 | $32.16 | $32.33 | $32.33 | 24,951 |
| 2022-12-05 | $32.92 | $32.92 | $32.49 | $32.64 | $32.64 | 30,434 |
| 2022-12-02 | $32.70 | $33.15 | $32.62 | $32.96 | $32.96 | 32,519 |
| 2022-12-01 | $32.86 | $33.12 | $32.76 | $33.00 | $33.00 | 42,222 |
| 2022-11-30 | $32.31 | $32.80 | $32.17 | $32.75 | $32.75 | 51,841 |
| 2022-11-29 | $32.40 | $32.46 | $32.15 | $32.27 | $32.27 | 25,341 |
| 2022-11-28 | $32.36 | $32.44 | $32.21 | $32.24 | $32.24 | 17,379 |
| 2022-11-25 | $32.41 | $32.65 | $32.38 | $32.44 | $32.44 | 8,890 |
| 2022-11-23 | $32.30 | $32.51 | $32.27 | $32.47 | $32.47 | 23,328 |
| 2022-11-22 | $32.23 | $32.41 | $32.10 | $32.41 | $32.41 | 34,699 |
| 2022-11-21 | $32.21 | $32.27 | $32.03 | $32.15 | $32.11 | 299,041 |
| 2022-11-18 | $32.37 | $32.51 | $32.17 | $32.17 | $32.13 | 15,891 |
| 2022-11-17 | $31.99 | $32.32 | $31.92 | $32.24 | $32.20 | 41,712 |
| 2022-11-16 | $32.53 | $32.56 | $32.27 | $32.45 | $32.41 | 17,510 |
| 2022-11-15 | $32.63 | $32.66 | $32.41 | $32.52 | $32.47 | 23,325 |
| 2022-11-14 | $32.72 | $32.72 | $32.18 | $32.35 | $32.35 | 35,293 |
| 2022-11-11 | $32.27 | $32.53 | $32.24 | $32.39 | $32.39 | 15,418 |
| 2022-11-10 | $31.90 | $32.29 | $31.84 | $32.26 | $32.26 | 21,063 |
| 2022-11-09 | $31.61 | $31.65 | $31.19 | $31.32 | $31.32 | 12,825 |
| 2022-11-08 | $31.65 | $31.82 | $31.52 | $31.67 | $31.67 | 8,058 |
| 2022-11-07 | $31.61 | $31.64 | $31.36 | $31.59 | $31.59 | 36,705 |
| 2022-11-04 | $31.75 | $31.75 | $31.29 | $31.49 | $31.49 | 47,610 |
| 2022-11-03 | $31.39 | $31.65 | $31.12 | $31.49 | $31.49 | 29,338 |
| 2022-11-02 | $32.03 | $32.12 | $31.26 | $31.50 | $31.50 | 230,181 |
| 2022-11-01 | $32.20 | $32.20 | $32.00 | $32.00 | $32.00 | 8,761 |
| 2022-10-31 | $31.96 | $32.09 | $31.91 | $32.05 | $32.05 | 110,926 |
| 2022-10-28 | $31.77 | $31.98 | $31.67 | $31.96 | $31.96 | 278,291 |
| 2022-10-27 | $31.76 | $31.94 | $31.56 | $31.73 | $31.73 | 125,464 |
| 2022-10-26 | $31.61 | $32.02 | $31.61 | $31.70 | $31.70 | 82,930 |
| 2022-10-25 | $31.37 | $31.74 | $31.35 | $31.74 | $31.74 | 20,420 |
| 2022-10-24 | $31.32 | $31.39 | $31.07 | $31.39 | $31.39 | 25,479 |
| 2022-10-21 | $30.99 | $31.33 | $30.84 | $31.24 | $31.24 | 46,713 |
| 2022-10-20 | $31.14 | $31.52 | $31.03 | $31.16 | $31.16 | 11,674 |
| 2022-10-19 | $31.32 | $31.34 | $31.10 | $31.21 | $31.21 | 41,881 |
| 2022-10-18 | $31.41 | $31.58 | $31.25 | $31.40 | $31.40 | 28,793 |
| 2022-10-17 | $30.98 | $31.21 | $30.98 | $31.14 | $31.14 | 9,442 |
| 2022-10-14 | $31.23 | $31.23 | $30.62 | $30.71 | $30.71 | 30,298 |
| 2022-10-13 | $30.66 | $31.24 | $30.57 | $31.10 | $31.10 | 21,907 |
| 2022-10-12 | $31.17 | $31.17 | $30.94 | $31.01 | $31.01 | 25,262 |
| 2022-10-11 | $31.31 | $31.32 | $31.03 | $31.07 | $31.07 | 19,876 |
| 2022-10-10 | $31.72 | $31.72 | $31.23 | $31.33 | $31.33 | 33,533 |
| 2022-10-07 | $31.95 | $31.95 | $31.53 | $31.67 | $31.67 | 18,571 |
| 2022-10-06 | $32.18 | $32.19 | $32.01 | $32.05 | $32.05 | 19,974 |
| 2022-10-05 | $31.99 | $32.19 | $31.90 | $32.15 | $32.15 | 19,249 |
| 2022-10-04 | $31.87 | $32.08 | $31.87 | $32.07 | $32.07 | 20,994 |
| 2022-10-03 | $31.32 | $31.58 | $31.32 | $31.53 | $31.53 | 45,275 |
| 2022-09-30 | $31.21 | $31.37 | $31.10 | $31.15 | $31.15 | 14,027 |
| 2022-09-29 | $31.41 | $31.41 | $31.08 | $31.22 | $31.22 | 25,769 |
| 2022-09-28 | $31.29 | $31.58 | $31.28 | $31.54 | $31.54 | 394,186 |
| 2022-09-27 | $31.35 | $31.45 | $31.07 | $31.27 | $31.27 | 20,434 |
| 2022-09-26 | $31.44 | $31.51 | $31.10 | $31.28 | $31.28 | 48,104 |
| 2022-09-23 | $31.88 | $31.88 | $31.27 | $31.46 | $31.46 | 28,975 |
| 2022-09-22 | $32.46 | $32.46 | $31.97 | $32.05 | $32.00 | 32,513 |
| 2022-09-21 | $32.89 | $33.01 | $32.57 | $32.57 | $32.52 | 28,755 |
| 2022-09-20 | $33.11 | $33.11 | $32.80 | $32.89 | $32.84 | 52,390 |
| 2022-09-19 | $32.97 | $33.15 | $32.76 | $33.15 | $33.10 | 42,553 |
| 2022-09-16 | $33.11 | $33.21 | $32.97 | $33.10 | $33.05 | 65,039 |
| 2022-09-15 | $33.64 | $33.64 | $33.37 | $33.46 | $33.41 | 16,726 |
| 2022-09-14 | $33.56 | $33.75 | $33.43 | $33.63 | $33.58 | 27,506 |
| 2022-09-13 | $33.96 | $33.96 | $33.37 | $33.48 | $33.43 | 109,820 |
| 2022-09-12 | $33.97 | $34.14 | $33.97 | $34.11 | $34.06 | 78,279 |
| 2022-09-09 | $33.67 | $33.92 | $33.64 | $33.90 | $33.85 | 25,011 |
| 2022-09-08 | $33.20 | $33.50 | $33.20 | $33.43 | $33.43 | 35,423 |
| 2022-09-07 | $32.87 | $33.23 | $32.79 | $33.23 | $33.23 | 250,224 |
| 2022-09-06 | $32.99 | $33.01 | $32.69 | $32.89 | $32.89 | 33,311 |
| 2022-09-02 | $33.40 | $33.40 | $32.87 | $32.97 | $32.97 | 54,314 |
| 2022-09-01 | $33.32 | $33.32 | $32.72 | $33.03 | $33.03 | 147,149 |
| 2022-08-31 | $33.56 | $33.56 | $33.21 | $33.33 | $33.33 | 19,973 |
| 2022-08-30 | $33.64 | $33.70 | $33.28 | $33.43 | $33.43 | 27,061 |
| 2022-08-29 | $33.60 | $33.78 | $33.47 | $33.67 | $33.67 | 39,251 |
| 2022-08-26 | $34.47 | $34.47 | $33.75 | $33.77 | $33.77 | 158,149 |
| 2022-08-25 | $34.14 | $34.47 | $34.02 | $34.44 | $34.44 | 323,158 |
| 2022-08-24 | $33.93 | $34.16 | $33.83 | $33.98 | $33.98 | 117,678 |
| 2022-08-23 | $33.83 | $33.98 | $33.73 | $33.84 | $33.84 | 13,580 |
| 2022-08-22 | $34.12 | $34.12 | $33.70 | $33.70 | $33.66 | 28,524 |
| 2022-08-19 | $34.47 | $34.47 | $34.07 | $34.14 | $34.09 | 9,888 |
| 2022-08-18 | $34.41 | $34.57 | $34.23 | $34.51 | $34.46 | 24,334 |
| 2022-08-17 | $34.60 | $34.61 | $34.34 | $34.44 | $34.39 | 11,625 |
| 2022-08-16 | $34.83 | $34.83 | $34.48 | $34.78 | $34.73 | 37,021 |
| 2022-08-15 | $34.51 | $34.85 | $34.51 | $34.83 | $34.78 | 130,999 |
| 2022-08-12 | $34.39 | $34.61 | $34.31 | $34.60 | $34.55 | 12,691 |
| 2022-08-11 | $34.49 | $34.52 | $34.26 | $34.26 | $34.21 | 25,845 |
| 2022-08-10 | $34.05 | $34.29 | $34.05 | $34.24 | $34.19 | 18,190 |
| 2022-08-09 | $33.93 | $33.93 | $33.58 | $33.60 | $33.56 | 32,546 |
| 2022-08-08 | $33.96 | $34.13 | $33.85 | $33.92 | $33.87 | 15,758 |
| 2022-08-05 | $33.66 | $33.79 | $33.46 | $33.79 | $33.75 | 22,804 |
| 2022-08-04 | $33.65 | $33.74 | $33.58 | $33.65 | $33.61 | 20,904 |
| 2022-08-03 | $33.36 | $33.70 | $33.36 | $33.57 | $33.53 | 28,944 |
| 2022-08-02 | $33.29 | $33.42 | $33.12 | $33.28 | $33.24 | 27,846 |
| 2022-08-01 | $33.08 | $33.32 | $33.05 | $33.20 | $33.16 | 47,863 |
| 2022-07-29 | $33.30 | $33.36 | $33.01 | $33.17 | $33.13 | 21,177 |
| 2022-07-28 | $32.82 | $33.02 | $32.70 | $32.91 | $32.87 | 25,974 |
| 2022-07-27 | $32.44 | $32.83 | $32.30 | $32.75 | $32.71 | 18,560 |
| 2022-07-26 | $32.41 | $32.41 | $32.14 | $32.18 | $32.14 | 13,183 |
| 2022-07-25 | $32.45 | $32.53 | $32.32 | $32.41 | $32.37 | 48,460 |
| 2022-07-22 | $32.69 | $32.70 | $32.32 | $32.40 | $32.36 | 17,561 |
| 2022-07-21 | $32.44 | $32.63 | $32.34 | $32.56 | $32.52 | 17,152 |
| 2022-07-20 | $32.33 | $32.66 | $32.32 | $32.53 | $32.39 | 15,874 |
| 2022-07-19 | $31.97 | $32.38 | $31.97 | $32.25 | $32.11 | 13,482 |
| 2022-07-18 | $31.77 | $32.11 | $31.74 | $31.80 | $31.66 | 45,119 |
| 2022-07-15 | $31.61 | $31.82 | $31.61 | $31.77 | $31.63 | 22,645 |
| 2022-07-14 | $31.66 | $31.66 | $31.35 | $31.58 | $31.44 | 26,919 |
| 2022-07-13 | $31.56 | $31.79 | $31.46 | $31.66 | $31.52 | 27,998 |
| 2022-07-12 | $31.94 | $32.01 | $31.58 | $31.69 | $31.55 | 33,619 |
| 2022-07-11 | $32.05 | $32.05 | $31.74 | $31.89 | $31.75 | 68,242 |
| 2022-07-08 | $32.10 | $32.29 | $32.04 | $32.21 | $32.06 | 20,411 |
| 2022-07-07 | $31.89 | $32.18 | $31.81 | $32.10 | $31.96 | 26,909 |
| 2022-07-06 | $31.86 | $31.96 | $31.69 | $31.79 | $31.65 | 33,670 |
| 2022-07-05 | $31.63 | $31.89 | $31.42 | $31.87 | $31.73 | 22,024 |
| 2022-07-01 | $31.70 | $31.83 | $31.58 | $31.83 | $31.69 | 41,052 |
| 2022-06-30 | $31.73 | $31.89 | $31.46 | $31.60 | $31.46 | 104,998 |
| 2022-06-29 | $32.19 | $32.19 | $31.73 | $31.88 | $31.74 | 99,721 |
| 2022-06-28 | $32.36 | $32.59 | $31.92 | $31.94 | $31.80 | 103,551 |
| 2022-06-27 | $32.38 | $32.43 | $32.18 | $32.21 | $32.07 | 42,193 |
| 2022-06-24 | $31.91 | $32.28 | $31.91 | $32.23 | $32.09 | 19,816 |
| 2022-06-23 | $31.69 | $31.84 | $31.39 | $31.70 | $31.46 | 250,463 |
| 2022-06-22 | $31.60 | $31.94 | $31.59 | $31.64 | $31.40 | 47,698 |
| 2022-06-21 | $31.50 | $31.76 | $31.49 | $31.66 | $31.42 | 38,725 |
| 2022-06-17 | $31.30 | $31.48 | $31.06 | $31.24 | $31.01 | 24,322 |
| 2022-06-16 | $31.68 | $31.68 | $31.17 | $31.29 | $31.06 | 36,115 |
| 2022-06-15 | $32.00 | $32.28 | $31.82 | $32.08 | $31.84 | 86,742 |
| 2022-06-14 | $32.13 | $32.25 | $31.72 | $31.93 | $31.69 | 39,133 |
| 2022-06-13 | $32.67 | $32.68 | $32.00 | $32.00 | $31.76 | 86,774 |
| 2022-06-10 | $33.42 | $33.60 | $33.22 | $33.26 | $33.01 | 41,497 |
| 2022-06-09 | $34.13 | $34.25 | $33.71 | $33.71 | $33.46 | 38,808 |
| 2022-06-08 | $34.46 | $34.66 | $34.13 | $34.13 | $33.88 | 62,940 |
| 2022-06-07 | $34.12 | $34.54 | $34.12 | $34.50 | $34.24 | 40,314 |
| 2022-06-06 | $34.46 | $34.47 | $34.19 | $34.19 | $33.93 | 23,792 |
| 2022-06-03 | $34.25 | $34.39 | $34.00 | $34.16 | $33.90 | 23,187 |
| 2022-06-02 | $33.91 | $34.44 | $33.84 | $34.44 | $34.18 | 17,721 |
| 2022-06-01 | $34.17 | $34.22 | $33.64 | $33.85 | $33.60 | 205,973 |
| 2022-05-31 | $34.26 | $34.28 | $33.97 | $34.08 | $33.83 | 46,432 |
| 2022-05-27 | $33.82 | $34.32 | $33.82 | $34.21 | $33.95 | 43,266 |
| 2022-05-26 | $33.26 | $33.81 | $33.26 | $33.62 | $33.37 | 45,224 |
| 2022-05-25 | $33.08 | $33.21 | $32.95 | $33.06 | $32.81 | 102,106 |
| 2022-05-24 | $33.34 | $33.34 | $32.86 | $32.97 | $32.72 | 28,359 |
| 2022-05-23 | $33.36 | $33.91 | $33.20 | $33.80 | $33.40 | 241,882 |
| 2022-05-20 | $33.49 | $33.55 | $32.89 | $33.29 | $32.90 | 40,798 |
| 2022-05-19 | $33.13 | $33.39 | $33.00 | $33.23 | $32.83 | 47,014 |
| 2022-05-18 | $33.66 | $33.87 | $33.06 | $33.17 | $32.77 | 16,100 |
| 2022-05-17 | $33.61 | $33.82 | $33.45 | $33.67 | $33.27 | 25,632 |
| 2022-05-16 | $33.36 | $33.50 | $33.06 | $33.25 | $32.85 | 28,096 |
| 2022-05-13 | $32.97 | $33.42 | $32.97 | $33.31 | $32.91 | 39,238 |
| 2022-05-12 | $32.45 | $32.69 | $32.10 | $32.61 | $32.22 | 81,103 |
| 2022-05-11 | $33.04 | $33.26 | $32.56 | $32.56 | $32.17 | 35,718 |
| 2022-05-10 | $33.53 | $33.58 | $32.46 | $33.03 | $32.63 | 50,794 |
| 2022-05-09 | $34.10 | $34.10 | $32.81 | $32.98 | $32.59 | 59,350 |
| 2022-05-06 | $34.67 | $34.79 | $34.28 | $34.41 | $34.00 | 27,809 |
| 2022-05-05 | $35.67 | $35.67 | $34.77 | $34.95 | $34.53 | 28,621 |
| 2022-05-04 | $35.46 | $35.97 | $34.94 | $35.85 | $35.42 | 83,398 |
| 2022-05-03 | $35.50 | $35.69 | $35.29 | $35.41 | $34.99 | 53,325 |
| 2022-05-02 | $35.35 | $35.70 | $35.10 | $35.54 | $35.11 | 242,824 |
| 2022-04-29 | $35.88 | $36.26 | $35.37 | $35.46 | $35.04 | 107,214 |
| 2022-04-28 | $35.79 | $36.17 | $35.33 | $35.99 | $35.56 | 73,528 |
| 2022-04-27 | $35.73 | $36.04 | $35.37 | $35.58 | $35.15 | 268,202 |
| 2022-04-26 | $36.57 | $36.57 | $35.62 | $35.75 | $35.32 | 68,274 |
| 2022-04-25 | $36.13 | $36.61 | $35.90 | $36.61 | $36.17 | 527,311 |
| 2022-04-22 | $37.15 | $37.15 | $36.32 | $36.36 | $35.93 | 94,286 |
| 2022-04-21 | $38.04 | $38.06 | $36.96 | $37.02 | $36.58 | 29,144 |
| 2022-04-20 | $38.25 | $38.25 | $37.73 | $37.73 | $37.13 | 117,252 |
| 2022-04-19 | $37.49 | $38.06 | $37.49 | $37.95 | $37.35 | 41,655 |
| 2022-04-18 | $37.78 | $37.78 | $37.25 | $37.51 | $36.91 | 36,368 |
| 2022-04-14 | $37.99 | $38.04 | $37.67 | $37.77 | $37.16 | 53,838 |
| 2022-04-13 | $37.52 | $38.04 | $37.51 | $38.01 | $37.40 | 72,395 |
| 2022-04-12 | $37.83 | $38.03 | $37.38 | $37.52 | $36.93 | 53,650 |
| 2022-04-11 | $37.69 | $37.69 | $37.33 | $37.52 | $36.92 | 31,434 |
| 2022-04-08 | $37.95 | $37.95 | $37.60 | $37.74 | $37.14 | 31,969 |
| 2022-04-07 | $37.79 | $38.07 | $37.52 | $38.00 | $37.39 | 24,335 |
| 2022-04-06 | $38.08 | $38.17 | $37.69 | $37.94 | $37.33 | 31,961 |
| 2022-04-05 | $38.95 | $39.01 | $38.35 | $38.35 | $37.74 | 42,380 |
| 2022-04-04 | $38.64 | $39.03 | $38.64 | $39.02 | $38.40 | 16,686 |
| 2022-04-01 | $38.72 | $38.81 | $38.53 | $38.66 | $38.04 | 31,394 |
| 2022-03-31 | $38.90 | $38.92 | $38.51 | $38.75 | $38.13 | 257,967 |
| 2022-03-30 | $38.82 | $39.08 | $38.76 | $38.88 | $38.26 | 516,518 |
| 2022-03-29 | $38.63 | $39.00 | $38.55 | $38.89 | $38.27 | 25,137 |
| 2022-03-28 | $38.11 | $38.49 | $37.88 | $38.41 | $37.80 | 29,233 |
| 2022-03-25 | $38.15 | $38.36 | $38.03 | $38.13 | $37.52 | 13,568 |
| 2022-03-24 | $38.05 | $38.38 | $37.83 | $38.38 | $37.62 | 31,952 |
| 2022-03-23 | $38.06 | $38.33 | $37.90 | $37.90 | $37.15 | 23,652 |
| 2022-03-22 | $37.82 | $38.47 | $37.82 | $38.34 | $37.58 | 45,574 |
| 2022-03-21 | $37.94 | $37.96 | $37.51 | $37.81 | $37.06 | 60,592 |
| 2022-03-18 | $37.36 | $37.93 | $37.36 | $37.93 | $37.18 | 10,382 |
| 2022-03-17 | $37.00 | $37.41 | $36.95 | $37.27 | $36.53 | 18,374 |
| 2022-03-16 | $36.28 | $36.83 | $36.28 | $36.79 | $36.06 | 21,660 |
| 2022-03-15 | $35.91 | $36.22 | $35.80 | $36.20 | $35.48 | 22,085 |
| 2022-03-14 | $36.29 | $36.46 | $35.66 | $35.70 | $34.99 | 82,451 |
| 2022-03-11 | $36.93 | $36.98 | $36.31 | $36.48 | $36.48 | 28,123 |
| 2022-03-10 | $36.82 | $36.82 | $36.48 | $36.71 | $36.71 | 24,272 |
| 2022-03-09 | $36.55 | $37.04 | $36.55 | $36.77 | $36.77 | 154,833 |
| 2022-03-08 | $36.00 | $36.49 | $35.74 | $35.98 | $35.98 | 40,059 |
| 2022-03-07 | $36.89 | $36.96 | $35.99 | $36.00 | $36.00 | 17,894 |
| 2022-03-04 | $37.64 | $37.64 | $36.92 | $37.08 | $37.08 | 28,894 |
| 2022-03-03 | $38.00 | $38.04 | $37.37 | $37.37 | $37.37 | 11,894 |
| 2022-03-02 | $37.67 | $38.07 | $37.53 | $37.98 | $37.98 | 30,749 |
| 2022-03-01 | $38.11 | $38.17 | $37.25 | $37.34 | $37.34 | 47,496 |
| 2022-02-28 | $37.76 | $38.18 | $37.56 | $37.93 | $37.93 | 16,949 |
| 2022-02-25 | $37.62 | $38.02 | $37.44 | $37.96 | $37.96 | 70,096 |
| 2022-02-24 | $36.36 | $37.33 | $35.89 | $37.23 | $37.23 | 69,029 |
| 2022-02-23 | $37.22 | $37.33 | $36.47 | $36.56 | $36.56 | 65,585 |
| 2022-02-22 | $37.10 | $37.49 | $36.74 | $36.99 | $36.99 | 45,912 |
| 2022-02-18 | $37.93 | $37.93 | $37.12 | $37.32 | $37.32 | 54,060 |
| 2022-02-17 | $38.48 | $38.48 | $37.70 | $37.70 | $37.55 | 47,504 |
| 2022-02-16 | $38.73 | $38.75 | $38.23 | $38.67 | $38.52 | 38,172 |
| 2022-02-15 | $38.12 | $38.74 | $38.12 | $38.74 | $38.58 | 29,980 |
| 2022-02-14 | $38.21 | $38.23 | $37.74 | $37.93 | $37.78 | 104,593 |
| 2022-02-11 | $38.83 | $38.97 | $37.98 | $38.16 | $38.01 | 91,860 |
| 2022-02-10 | $38.75 | $39.30 | $38.58 | $38.58 | $38.43 | 57,475 |
| 2022-02-09 | $38.42 | $38.97 | $38.42 | $38.92 | $38.76 | 61,344 |
| 2022-02-08 | $38.01 | $38.35 | $37.92 | $38.21 | $38.06 | 81,507 |
| 2022-02-07 | $37.96 | $38.27 | $37.82 | $37.87 | $37.72 | 20,945 |
| 2022-02-04 | $37.47 | $37.97 | $37.30 | $37.71 | $37.56 | 23,639 |
| 2022-02-03 | $37.56 | $37.84 | $37.26 | $37.26 | $37.11 | 41,913 |
| 2022-02-02 | $38.33 | $38.33 | $37.83 | $37.92 | $37.77 | 68,462 |
| 2022-02-01 | $38.16 | $38.38 | $38.02 | $38.31 | $38.16 | 87,063 |
| 2022-01-31 | $37.17 | $38.03 | $37.15 | $38.02 | $37.87 | 39,662 |
| 2022-01-28 | $36.72 | $36.93 | $36.22 | $36.84 | $36.69 | 36,092 |
| 2022-01-27 | $37.36 | $37.54 | $36.50 | $36.59 | $36.44 | 66,226 |
| 2022-01-26 | $37.61 | $37.76 | $36.77 | $37.18 | $37.03 | 77,833 |
| 2022-01-25 | $37.29 | $37.38 | $36.78 | $37.07 | $36.92 | 68,962 |
| 2022-01-24 | $36.81 | $37.57 | $36.03 | $37.57 | $37.42 | 114,115 |
| 2022-01-21 | $38.42 | $38.42 | $37.44 | $37.48 | $37.33 | 50,172 |
| 2022-01-20 | $38.74 | $39.24 | $38.32 | $38.36 | $38.05 | 124,838 |
| 2022-01-19 | $38.84 | $39.17 | $38.59 | $38.63 | $38.32 | 75,411 |
| 2022-01-18 | $39.03 | $39.24 | $38.86 | $38.92 | $38.61 | 35,935 |
| 2022-01-14 | $39.41 | $39.56 | $39.06 | $39.50 | $39.19 | 163,887 |
| 2022-01-13 | $40.18 | $40.21 | $39.60 | $39.60 | $39.28 | 54,997 |
| 2022-01-12 | $40.69 | $40.69 | $40.04 | $40.24 | $39.92 | 99,285 |
| 2022-01-11 | $39.95 | $40.17 | $39.66 | $40.17 | $39.85 | 46,684 |
| 2022-01-10 | $39.64 | $39.84 | $39.02 | $39.84 | $39.52 | 122,325 |
| 2022-01-07 | $40.27 | $40.27 | $39.81 | $39.86 | $39.54 | 77,618 |
| 2022-01-06 | $40.02 | $40.41 | $39.83 | $40.16 | $39.84 | 167,833 |
| 2022-01-05 | $41.25 | $41.25 | $40.10 | $40.12 | $39.80 | 245,865 |
| 2022-01-04 | $41.40 | $41.47 | $40.83 | $41.13 | $40.80 | 131,102 |
| 2022-01-03 | $41.62 | $41.62 | $41.25 | $41.46 | $41.13 | 76,470 |
| 2021-12-31 | $41.49 | $41.67 | $41.41 | $41.42 | $41.08 | 125,339 |
| 2021-12-30 | $41.63 | $41.77 | $41.21 | $41.53 | $41.20 | 79,041 |
| 2021-12-29 | $41.64 | $41.91 | $41.08 | $41.52 | $41.19 | 169,342 |
| 2021-12-28 | $41.81 | $41.81 | $41.16 | $41.37 | $41.04 | 69,435 |
| 2021-12-27 | $41.19 | $41.72 | $41.19 | $41.72 | $41.39 | 47,678 |
| 2021-12-23 | $41.20 | $41.58 | $40.65 | $41.36 | $41.03 | 94,244 |
| 2021-12-22 | $49.46 | $50.00 | $49.46 | $49.93 | $40.81 | 77,790 |
| 2021-12-21 | $48.85 | $49.57 | $48.68 | $49.57 | $40.52 | 49,262 |
| 2021-12-20 | $48.30 | $48.50 | $48.15 | $48.38 | $39.55 | 125,873 |
| 2021-12-17 | $48.32 | $49.02 | $47.78 | $48.75 | $39.85 | 32,840 |
| 2021-12-16 | $49.58 | $49.58 | $48.27 | $48.67 | $39.78 | 54,658 |
| 2021-12-15 | $48.73 | $49.39 | $48.19 | $49.27 | $40.28 | 139,904 |
| 2021-12-14 | $48.79 | $48.93 | $48.40 | $48.72 | $39.82 | 50,418 |
| 2021-12-13 | $50.04 | $50.04 | $49.03 | $49.28 | $40.28 | 41,431 |
| 2021-12-10 | $50.15 | $50.15 | $49.47 | $49.85 | $40.74 | 239,733 |
| 2021-12-09 | $50.55 | $50.65 | $49.59 | $49.90 | $40.79 | 92,178 |
| 2021-12-08 | $49.84 | $50.68 | $49.84 | $50.42 | $41.22 | 146,058 |
| 2021-12-07 | $49.43 | $50.21 | $49.43 | $50.11 | $40.96 | 34,218 |
| 2021-12-06 | $48.70 | $48.98 | $48.17 | $48.78 | $39.87 | 19,192 |
| 2021-12-03 | $49.56 | $49.56 | $48.40 | $48.71 | $39.82 | 34,844 |
| 2021-12-02 | $48.82 | $49.46 | $48.48 | $49.40 | $40.38 | 33,701 |
| 2021-12-01 | $50.91 | $50.91 | $48.94 | $48.95 | $40.01 | 143,958 |
| 2021-11-30 | $51.05 | $51.05 | $50.17 | $50.24 | $41.07 | 34,492 |
| 2021-11-29 | $51.16 | $51.31 | $50.64 | $50.91 | $41.61 | 16,156 |
| 2021-11-26 | $51.27 | $51.27 | $50.64 | $50.90 | $41.61 | 6,348 |
| 2021-11-24 | $51.17 | $51.71 | $50.92 | $51.71 | $42.27 | 15,296 |
| 2021-11-23 | $51.66 | $51.66 | $51.02 | $51.24 | $41.88 | 20,482 |
| 2021-11-22 | $52.54 | $52.66 | $51.71 | $51.75 | $42.18 | 29,246 |
| 2021-11-19 | $52.81 | $52.81 | $52.13 | $52.36 | $42.67 | 114,814 |
| 2021-11-18 | $53.17 | $53.17 | $52.68 | $52.75 | $42.99 | 13,780 |
| 2021-11-17 | $53.45 | $53.45 | $52.83 | $52.99 | $43.19 | 62,088 |
| 2021-11-16 | $53.05 | $53.25 | $53.05 | $53.25 | $43.40 | 9,474 |
| 2021-11-15 | $53.06 | $53.15 | $52.95 | $53.00 | $43.20 | 27,922 |
| 2021-11-12 | $52.88 | $53.11 | $52.83 | $53.05 | $43.24 | 36,276 |
| 2021-11-11 | $52.83 | $53.15 | $52.83 | $53.08 | $43.26 | 14,856 |
| 2021-11-10 | $53.24 | $53.50 | $52.50 | $52.67 | $42.93 | 49,629 |
| 2021-11-09 | $53.73 | $53.85 | $53.38 | $53.62 | $43.70 | 115,235 |
| 2021-11-08 | $53.43 | $54.03 | $53.43 | $53.89 | $43.92 | 31,680 |
| 2021-11-05 | $53.44 | $53.77 | $53.10 | $53.52 | $43.62 | 112,024 |
| 2021-11-04 | $53.18 | $53.18 | $52.98 | $53.09 | $43.27 | 20,422 |
| 2021-11-03 | $52.63 | $53.13 | $52.57 | $52.96 | $43.16 | 28,358 |
| 2021-11-02 | $52.55 | $52.89 | $52.52 | $52.60 | $42.87 | 202,583 |
| 2021-11-01 | $52.50 | $52.59 | $52.20 | $52.57 | $42.85 | 170,926 |
| 2021-10-29 | $52.28 | $52.28 | $51.82 | $52.08 | $42.45 | 19,887 |
| 2021-10-28 | $51.41 | $52.25 | $51.41 | $52.25 | $42.58 | 79,245 |
| 2021-10-27 | $52.07 | $52.07 | $51.30 | $51.31 | $41.82 | 85,521 |
| 2021-10-26 | $52.13 | $52.34 | $51.86 | $51.94 | $42.33 | 11,541 |
| 2021-10-25 | $52.06 | $52.17 | $51.93 | $52.10 | $42.46 | 10,728 |
| 2021-10-22 | $51.75 | $52.04 | $51.66 | $51.78 | $42.20 | 15,396 |
| 2021-10-21 | $51.95 | $52.48 | $51.86 | $52.48 | $42.77 | 13,010 |
| 2021-10-20 | $52.32 | $52.50 | $51.97 | $52.12 | $42.36 | 30,113 |
| 2021-10-19 | $51.71 | $52.04 | $51.71 | $51.91 | $42.19 | 9,702 |
| 2021-10-18 | $51.60 | $51.84 | $51.60 | $51.84 | $42.13 | 13,922 |
| 2021-10-15 | $51.92 | $51.92 | $51.65 | $51.69 | $42.01 | 14,778 |
| 2021-10-14 | $51.74 | $51.75 | $51.47 | $51.61 | $41.94 | 13,862 |
| 2021-10-13 | $50.82 | $51.04 | $50.62 | $51.03 | $41.47 | 20,661 |
| 2021-10-12 | $51.10 | $51.10 | $50.59 | $50.81 | $41.29 | 19,732 |
| 2021-10-11 | $50.99 | $51.06 | $50.62 | $50.70 | $41.20 | 10,919 |
| 2021-10-08 | $51.32 | $51.32 | $50.81 | $50.81 | $41.29 | 8,245 |
| 2021-10-07 | $51.05 | $51.39 | $51.05 | $51.07 | $41.50 | 15,471 |
| 2021-10-06 | $50.34 | $50.76 | $50.20 | $50.69 | $41.20 | 43,353 |
| 2021-10-05 | $50.50 | $50.81 | $50.29 | $50.49 | $41.03 | 27,957 |
| 2021-10-04 | $50.86 | $50.86 | $49.72 | $50.24 | $40.83 | 283,186 |
| 2021-10-01 | $50.98 | $51.20 | $50.37 | $51.19 | $41.60 | 237,340 |
| 2021-09-30 | $51.05 | $51.05 | $50.52 | $50.78 | $41.27 | 96,417 |
| 2021-09-29 | $51.32 | $51.32 | $50.67 | $50.67 | $41.18 | 8,208 |
| 2021-09-28 | $51.74 | $51.81 | $51.07 | $51.11 | $41.54 | 21,546 |
| 2021-09-27 | $52.13 | $52.30 | $51.86 | $52.21 | $42.43 | 42,368 |
| 2021-09-24 | $52.09 | $52.20 | $51.97 | $52.14 | $42.37 | 21,464 |
| 2021-09-23 | $51.85 | $52.28 | $51.82 | $51.82 | $42.11 | 50,220 |
| 2021-09-22 | $50.92 | $51.92 | $50.92 | $51.54 | $41.81 | 68,032 |
| 2021-09-21 | $51.22 | $51.22 | $50.81 | $51.04 | $41.40 | 8,570 |
| 2021-09-20 | $51.23 | $51.23 | $50.52 | $51.04 | $41.40 | 16,455 |
| 2021-09-17 | $51.57 | $51.73 | $51.39 | $51.63 | $41.88 | 12,496 |
| 2021-09-16 | $51.47 | $51.78 | $51.37 | $51.77 | $41.99 | 6,372 |
| 2021-09-15 | $51.20 | $51.65 | $51.20 | $51.57 | $41.83 | 8,962 |
| 2021-09-14 | $51.62 | $51.62 | $51.19 | $51.21 | $41.54 | 14,472 |
| 2021-09-13 | $51.60 | $51.60 | $51.12 | $51.40 | $41.69 | 21,890 |
| 2021-09-10 | $51.70 | $51.87 | $51.33 | $51.34 | $41.64 | 8,421 |
| 2021-09-09 | $51.85 | $51.85 | $51.64 | $51.75 | $41.98 | 8,936 |
| 2021-09-08 | $51.99 | $52.30 | $51.51 | $51.64 | $41.89 | 53,360 |
| 2021-09-07 | $52.30 | $52.30 | $51.93 | $51.95 | $42.14 | 848,651 |
| 2021-09-03 | $52.23 | $52.63 | $51.96 | $52.23 | $42.37 | 7,797 |
| 2021-09-02 | $52.04 | $52.46 | $52.04 | $52.26 | $42.39 | 28,471 |
| 2021-09-01 | $51.81 | $52.31 | $51.81 | $52.12 | $42.28 | 178,243 |
| 2021-08-31 | $52.27 | $52.27 | $51.60 | $51.91 | $42.11 | 14,260 |
| 2021-08-30 | $51.69 | $52.27 | $51.69 | $52.00 | $42.18 | 899,639 |
| 2021-08-27 | $51.31 | $51.65 | $51.22 | $51.60 | $41.85 | 9,270 |
| 2021-08-26 | $51.21 | $51.21 | $50.86 | $50.86 | $41.25 | 14,071 |
| 2021-08-25 | $50.82 | $51.32 | $50.81 | $51.24 | $41.56 | 12,957 |
| 2021-08-24 | $50.65 | $51.05 | $50.51 | $51.02 | $41.38 | 14,500 |
| 2021-08-23 | $49.99 | $50.46 | $49.95 | $50.40 | $40.85 | 7,913 |
| 2021-08-20 | $49.23 | $49.78 | $49.23 | $49.78 | $40.35 | 12,549 |
| 2021-08-19 | $49.47 | $49.75 | $49.16 | $49.39 | $40.03 | 78,071 |
| 2021-08-18 | $49.84 | $50.15 | $49.69 | $49.79 | $40.35 | 25,206 |
| 2021-08-17 | $50.59 | $50.59 | $49.68 | $50.00 | $40.52 | 43,911 |
| 2021-08-16 | $50.65 | $50.65 | $50.22 | $50.42 | $40.87 | 26,764 |
| 2021-08-13 | $50.97 | $51.50 | $50.85 | $50.87 | $41.23 | 7,767 |
| 2021-08-12 | $51.18 | $51.24 | $51.10 | $51.17 | $41.47 | 6,130 |
| 2021-08-11 | $51.12 | $51.26 | $50.93 | $51.08 | $41.40 | 11,910 |
| 2021-08-10 | $51.12 | $51.31 | $51.08 | $51.08 | $41.40 | 32,758 |
| 2021-08-09 | $51.20 | $51.34 | $50.99 | $51.21 | $41.51 | 979,339 |
| 2021-08-06 | $51.33 | $51.39 | $51.10 | $51.21 | $41.51 | 32,928 |
| 2021-08-05 | $51.36 | $51.43 | $51.17 | $51.41 | $41.67 | 64,924 |
| 2021-08-04 | $50.91 | $51.51 | $50.91 | $51.05 | $41.38 | 37,805 |
| 2021-08-03 | $51.34 | $51.34 | $50.77 | $51.09 | $41.41 | 36,211 |
| 2021-08-02 | $51.28 | $51.52 | $50.87 | $51.10 | $41.42 | 442,318 |
| 2021-07-30 | $51.07 | $51.23 | $50.88 | $50.88 | $41.24 | 42,433 |
| 2021-07-29 | $51.00 | $51.51 | $50.82 | $50.82 | $41.19 | 239,841 |
| 2021-07-28 | $50.99 | $51.36 | $50.65 | $51.22 | $41.51 | 42,240 |
| 2021-07-27 | $51.12 | $51.12 | $50.02 | $50.86 | $41.22 | 13,586 |
| 2021-07-26 | $50.82 | $51.31 | $50.58 | $50.58 | $40.99 | 992,667 |
| 2021-07-23 | $51.07 | $51.07 | $50.65 | $51.02 | $41.35 | 6,625 |
| 2021-07-22 | $50.57 | $51.03 | $50.53 | $50.75 | $41.13 | 68,152 |
| 2021-07-21 | $50.14 | $50.80 | $50.14 | $50.79 | $41.16 | 47,331 |
| 2021-07-20 | $49.30 | $50.20 | $49.30 | $50.11 | $40.58 | 16,635 |
| 2021-07-19 | $48.53 | $49.25 | $48.46 | $49.18 | $39.83 | 268,619 |
| 2021-07-16 | $49.61 | $50.02 | $49.36 | $49.50 | $40.09 | 35,040 |
| 2021-07-15 | $50.40 | $50.40 | $49.61 | $49.94 | $40.44 | 62,810 |
| 2021-07-14 | $51.27 | $51.27 | $50.29 | $50.48 | $40.88 | 38,115 |
| 2021-07-13 | $51.31 | $51.48 | $50.86 | $50.89 | $41.21 | 38,337 |
| 2021-07-12 | $51.68 | $52.01 | $51.37 | $51.37 | $41.60 | 789,608 |
| 2021-07-09 | $51.30 | $51.65 | $51.02 | $51.56 | $41.76 | 16,725 |
| 2021-07-08 | $51.14 | $51.17 | $50.44 | $51.02 | $41.32 | 26,073 |
| 2021-07-07 | $51.53 | $52.13 | $51.26 | $51.50 | $41.70 | 42,693 |
| 2021-07-06 | $51.63 | $51.80 | $51.46 | $51.66 | $41.84 | 727,455 |
| 2021-07-02 | $51.77 | $51.91 | $51.66 | $51.81 | $41.96 | 11,035 |
| 2021-07-01 | $51.47 | $51.83 | $51.45 | $51.53 | $41.73 | 121,754 |
| 2021-06-30 | $51.81 | $51.93 | $51.44 | $51.60 | $41.79 | 13,930 |
| 2021-06-29 | $51.67 | $52.00 | $51.45 | $51.79 | $41.94 | 75,324 |
| 2021-06-28 | $51.98 | $52.06 | $51.73 | $51.85 | $41.99 | 1,155,575 |
| 2021-06-25 | $51.79 | $52.09 | $51.47 | $51.94 | $42.06 | 81,678 |
| 2021-06-24 | $52.19 | $52.19 | $51.57 | $51.85 | $41.99 | 166,070 |
| 2021-06-23 | $51.46 | $51.62 | $51.09 | $51.55 | $41.72 | 373,017 |
| 2021-06-22 | $50.56 | $51.23 | $50.56 | $51.14 | $41.38 | 1,125,376 |
| 2021-06-21 | $51.09 | $51.09 | $50.44 | $51.07 | $41.33 | 313,116 |
| 2021-06-18 | $50.73 | $50.78 | $50.28 | $50.28 | $40.69 | 8,340 |
| 2021-06-17 | $50.81 | $51.00 | $50.62 | $50.62 | $40.96 | 11,898 |
| 2021-06-16 | $50.63 | $50.91 | $50.33 | $50.65 | $40.99 | 36,121 |
| 2021-06-15 | $50.91 | $51.21 | $50.35 | $50.62 | $40.96 | 21,396 |
| 2021-06-14 | $51.17 | $51.45 | $50.93 | $50.93 | $41.21 | 936,467 |
| 2021-06-11 | $51.08 | $51.17 | $50.98 | $51.17 | $41.41 | 30,158 |
| 2021-06-10 | $50.78 | $50.98 | $50.59 | $50.86 | $41.16 | 21,723 |
| 2021-06-09 | $51.09 | $51.09 | $50.65 | $50.79 | $41.10 | 27,149 |
| 2021-06-08 | $50.81 | $51.01 | $50.48 | $50.79 | $41.10 | 47,287 |
| 2021-06-07 | $50.10 | $50.69 | $50.10 | $50.54 | $40.90 | 836,996 |
| 2021-06-04 | $50.23 | $50.45 | $50.17 | $50.27 | $40.68 | 12,665 |
| 2021-06-03 | $49.99 | $50.41 | $49.99 | $50.41 | $40.79 | 32,738 |
| 2021-06-02 | $50.63 | $50.71 | $50.36 | $50.56 | $40.91 | 48,412 |
| 2021-06-01 | $50.18 | $50.82 | $50.18 | $50.52 | $40.88 | 390,726 |
| 2021-05-28 | $50.53 | $50.76 | $50.24 | $50.32 | $40.72 | 64,065 |
| 2021-05-27 | $50.31 | $50.43 | $50.09 | $50.29 | $40.70 | 187,429 |
| 2021-05-26 | $49.76 | $50.05 | $49.76 | $50.03 | $40.48 | 113,125 |
| 2021-05-25 | $49.96 | $50.12 | $49.50 | $49.59 | $40.13 | 38,181 |
| 2021-05-24 | $49.03 | $49.60 | $49.03 | $49.48 | $40.04 | 48,894 |
| 2021-05-21 | $49.49 | $49.57 | $49.00 | $49.09 | $39.72 | 14,512 |
| 2021-05-20 | $48.46 | $49.10 | $48.46 | $49.03 | $39.65 | 46,587 |
| 2021-05-19 | $48.00 | $48.72 | $48.00 | $48.53 | $39.24 | 18,537 |
| 2021-05-18 | $48.71 | $49.34 | $48.64 | $48.64 | $39.33 | 13,737 |
| 2021-05-17 | $48.65 | $48.95 | $48.36 | $48.80 | $39.45 | 14,325 |
| 2021-05-14 | $48.30 | $49.02 | $48.30 | $48.78 | $39.44 | 96,871 |
| 2021-05-13 | $48.04 | $48.70 | $47.45 | $47.79 | $38.64 | 28,796 |
| 2021-05-12 | $48.81 | $48.90 | $47.76 | $47.95 | $38.77 | 72,870 |
| 2021-05-11 | $48.28 | $49.44 | $48.08 | $49.44 | $39.98 | 29,389 |
| 2021-05-10 | $49.89 | $49.98 | $49.22 | $49.22 | $39.80 | 25,096 |
| 2021-05-07 | $49.99 | $50.65 | $49.93 | $50.30 | $40.67 | 19,147 |
| 2021-05-06 | $49.69 | $50.03 | $49.31 | $49.76 | $40.23 | 29,952 |
| 2021-05-05 | $50.42 | $50.83 | $50.03 | $50.21 | $40.60 | 35,216 |
| 2021-05-04 | $50.51 | $50.79 | $49.92 | $50.46 | $40.80 | 21,268 |
| 2021-05-03 | $51.74 | $52.03 | $51.10 | $51.10 | $41.32 | 206,871 |
| 2021-04-30 | $51.60 | $52.19 | $51.51 | $51.57 | $41.70 | 138,374 |
| 2021-04-29 | $52.69 | $53.00 | $51.70 | $52.04 | $42.08 | 265,175 |
| 2021-04-28 | $52.77 | $52.92 | $52.26 | $52.45 | $42.41 | 46,145 |
| 2021-04-27 | $52.35 | $52.96 | $52.35 | $52.62 | $42.55 | 98,921 |
| 2021-04-26 | $51.88 | $52.70 | $51.88 | $52.60 | $42.53 | 277,327 |
| 2021-04-23 | $51.40 | $52.29 | $51.40 | $52.11 | $42.14 | 55,174 |
| 2021-04-22 | $51.53 | $52.14 | $51.13 | $51.26 | $41.45 | 42,246 |
| 2021-04-21 | $50.26 | $51.35 | $50.11 | $51.29 | $41.47 | 22,178 |
| 2021-04-20 | $51.15 | $51.33 | $50.20 | $50.61 | $40.89 | 146,525 |
| 2021-04-19 | $51.65 | $51.82 | $51.06 | $51.23 | $41.39 | 220,353 |
| 2021-04-16 | $52.30 | $52.30 | $51.76 | $51.85 | $41.89 | 20,874 |
| 2021-04-15 | $52.12 | $52.18 | $51.81 | $52.00 | $42.01 | 25,719 |
| 2021-04-14 | $52.02 | $52.47 | $51.65 | $51.83 | $41.88 | 20,644 |
| 2021-04-13 | $51.86 | $52.10 | $51.59 | $52.01 | $42.02 | 48,420 |
| 2021-04-12 | $51.46 | $51.64 | $51.25 | $51.60 | $41.69 | 38,232 |
| 2021-04-09 | $51.44 | $51.89 | $51.44 | $51.68 | $41.75 | 29,063 |
| 2021-04-08 | $51.50 | $51.81 | $51.35 | $51.70 | $41.77 | 21,203 |
| 2021-04-07 | $51.53 | $51.74 | $51.21 | $51.24 | $41.40 | 27,464 |
| 2021-04-06 | $51.13 | $52.41 | $51.13 | $51.65 | $41.73 | 50,732 |
| 2021-04-05 | $51.18 | $51.41 | $50.96 | $51.17 | $41.34 | 38,220 |
| 2021-04-01 | $50.82 | $51.02 | $50.24 | $50.90 | $41.12 | 128,593 |
| 2021-03-31 | $49.71 | $50.40 | $49.71 | $50.21 | $40.57 | 268,311 |
| 2021-03-30 | $48.87 | $49.40 | $48.38 | $49.31 | $39.84 | 60,750 |
| 2021-03-29 | $49.75 | $49.75 | $48.66 | $48.81 | $39.44 | 140,044 |
| 2021-03-26 | $49.28 | $49.68 | $48.80 | $49.61 | $40.08 | 134,812 |
| 2021-03-25 | $48.51 | $49.15 | $48.19 | $49.10 | $39.67 | 339,457 |
| 2021-03-24 | $50.38 | $50.39 | $48.80 | $48.95 | $39.52 | 161,259 |
| 2021-03-23 | $50.82 | $51.18 | $49.98 | $50.18 | $40.51 | 16,933 |
| 2021-03-22 | $51.33 | $51.48 | $51.09 | $51.14 | $41.28 | 16,121 |
| 2021-03-19 | $50.49 | $51.15 | $50.37 | $51.09 | $41.25 | 13,048 |
| 2021-03-18 | $51.73 | $51.73 | $50.53 | $50.81 | $41.02 | 20,846 |
| 2021-03-17 | $51.49 | $52.22 | $51.28 | $52.06 | $42.03 | 19,408 |
| 2021-03-16 | $52.90 | $52.92 | $51.90 | $52.16 | $42.11 | 54,684 |
| 2021-03-15 | $52.23 | $52.89 | $52.12 | $52.76 | $42.59 | 67,677 |
| 2021-03-12 | $52.45 | $52.50 | $51.60 | $52.28 | $42.20 | 91,616 |
| 2021-03-11 | $51.53 | $52.65 | $51.53 | $52.47 | $42.36 | 79,682 |
| 2021-03-10 | $51.64 | $51.64 | $50.65 | $50.88 | $41.08 | 201,835 |
| 2021-03-09 | $50.14 | $51.03 | $49.27 | $50.85 | $41.05 | 26,581 |
| 2021-03-08 | $49.61 | $50.44 | $48.94 | $49.08 | $39.62 | 29,506 |
| 2021-03-05 | $50.17 | $50.19 | $47.92 | $49.98 | $40.35 | 58,343 |
| 2021-03-04 | $51.45 | $52.15 | $48.75 | $50.13 | $40.47 | 101,941 |
| 2021-03-03 | $53.01 | $53.01 | $51.54 | $51.79 | $41.81 | 38,782 |
| 2021-03-02 | $54.06 | $54.06 | $52.95 | $53.05 | $42.83 | 27,378 |
| 2021-03-01 | $53.48 | $53.94 | $53.06 | $53.85 | $43.47 | 122,754 |
| 2021-02-26 | $52.39 | $52.83 | $51.67 | $52.54 | $42.41 | 56,706 |
| 2021-02-25 | $53.88 | $54.00 | $51.99 | $52.08 | $42.04 | 42,913 |
| 2021-02-24 | $53.31 | $53.99 | $53.07 | $53.92 | $43.53 | 24,742 |
| 2021-02-23 | $52.82 | $53.68 | $51.64 | $53.48 | $43.17 | 31,504 |
| 2021-02-22 | $54.64 | $55.20 | $53.67 | $53.76 | $43.37 | 33,041 |
| 2021-02-19 | $54.33 | $55.46 | $54.33 | $55.14 | $44.48 | 71,393 |
| 2021-02-18 | $54.69 | $54.69 | $53.89 | $54.46 | $43.93 | 14,536 |
| 2021-02-17 | $54.95 | $54.95 | $54.12 | $54.87 | $44.26 | 26,603 |
| 2021-02-16 | $55.99 | $55.99 | $55.00 | $55.27 | $44.59 | 51,199 |
| 2021-02-12 | $55.30 | $55.58 | $54.85 | $55.53 | $44.80 | 46,357 |
| 2021-02-11 | $54.50 | $55.11 | $54.50 | $55.01 | $44.38 | 30,378 |
| 2021-02-10 | $54.83 | $54.97 | $54.22 | $54.60 | $44.04 | 52,380 |
| 2021-02-09 | $54.30 | $54.82 | $54.18 | $54.66 | $44.09 | 98,151 |
| 2021-02-08 | $53.40 | $54.55 | $53.40 | $54.29 | $43.79 | 65,082 |
| 2021-02-05 | $53.41 | $53.84 | $53.25 | $53.77 | $43.38 | 26,677 |
| 2021-02-04 | $52.40 | $53.24 | $52.40 | $53.14 | $42.86 | 35,173 |
| 2021-02-03 | $52.07 | $52.82 | $52.07 | $52.46 | $42.31 | 144,178 |
| 2021-02-02 | $51.30 | $52.64 | $51.30 | $52.29 | $42.18 | 43,408 |
| 2021-02-01 | $50.88 | $51.59 | $50.48 | $51.30 | $41.38 | 62,275 |
| 2021-01-29 | $51.65 | $51.65 | $49.99 | $50.25 | $40.54 | 254,507 |
| 2021-01-28 | $50.44 | $51.33 | $50.28 | $51.06 | $41.19 | 366,095 |
| 2021-01-27 | $51.25 | $51.41 | $50.12 | $50.23 | $40.52 | 42,379 |
| 2021-01-26 | $52.19 | $52.77 | $51.78 | $51.87 | $41.84 | 28,740 |
| 2021-01-25 | $53.06 | $53.24 | $51.94 | $52.54 | $42.38 | 34,020 |
| 2021-01-22 | $52.40 | $52.71 | $52.36 | $52.61 | $42.44 | 43,929 |
| 2021-01-21 | $52.68 | $52.71 | $52.36 | $52.57 | $42.40 | 53,265 |
| 2021-01-20 | $52.86 | $52.86 | $52.50 | $52.74 | $42.51 | 43,623 |
| 2021-01-19 | $52.22 | $52.50 | $51.39 | $52.28 | $42.14 | 65,892 |
| 2021-01-15 | $52.18 | $52.43 | $51.45 | $51.84 | $41.79 | 66,167 |
| 2021-01-14 | $52.42 | $52.59 | $52.20 | $52.49 | $42.31 | 114,639 |
| 2021-01-13 | $52.05 | $52.26 | $51.81 | $52.06 | $41.96 | 27,163 |
| 2021-01-12 | $51.39 | $52.08 | $51.39 | $52.01 | $41.92 | 67,065 |
| 2021-01-11 | $51.40 | $51.53 | $50.86 | $51.21 | $41.28 | 38,810 |
| 2021-01-08 | $50.86 | $51.95 | $50.86 | $51.43 | $41.46 | 20,396 |
| 2021-01-07 | $49.56 | $51.08 | $49.56 | $51.06 | $41.16 | 26,904 |
| 2021-01-06 | $49.13 | $49.98 | $49.13 | $49.57 | $39.95 | 29,168 |
| 2021-01-05 | $48.75 | $49.31 | $48.70 | $49.31 | $39.75 | 34,923 |
| 2021-01-04 | $49.25 | $49.25 | $48.19 | $48.63 | $39.20 | 67,813 |
| 2020-12-31 | $48.90 | $49.08 | $48.75 | $48.96 | $39.47 | 51,812 |
| 2020-12-30 | $48.26 | $48.96 | $48.26 | $48.90 | $39.42 | 109,789 |
| 2020-12-29 | $49.04 | $49.04 | $48.10 | $48.34 | $38.97 | 20,731 |
| 2020-12-28 | $49.50 | $49.51 | $48.52 | $48.62 | $39.19 | 16,083 |
| 2020-12-24 | $49.24 | $49.46 | $48.91 | $49.00 | $39.50 | 20,293 |
| 2020-12-23 | $49.55 | $49.77 | $49.36 | $49.37 | $39.47 | 24,847 |
| 2020-12-22 | $49.31 | $49.44 | $49.00 | $49.19 | $39.33 | 26,907 |
| 2020-12-21 | $48.75 | $49.15 | $48.32 | $48.93 | $39.12 | 17,910 |
| 2020-12-18 | $49.09 | $50.56 | $48.71 | $49.10 | $39.26 | 20,304 |
| 2020-12-17 | $48.32 | $49.01 | $48.32 | $48.83 | $39.04 | 58,003 |
| 2020-12-16 | $47.97 | $48.24 | $47.63 | $48.02 | $38.39 | 23,037 |
| 2020-12-15 | $47.91 | $48.09 | $47.61 | $47.97 | $38.35 | 34,349 |
| 2020-12-14 | $47.85 | $48.05 | $47.47 | $47.62 | $38.07 | 32,887 |
| 2020-12-11 | $47.34 | $47.56 | $47.07 | $47.30 | $37.82 | 15,579 |
| 2020-12-10 | $46.44 | $47.58 | $46.44 | $47.46 | $37.94 | 36,172 |
| 2020-12-09 | $47.93 | $47.97 | $46.72 | $46.81 | $37.42 | 38,101 |
| 2020-12-08 | $47.41 | $47.87 | $47.41 | $47.68 | $38.12 | 33,324 |
| 2020-12-07 | $47.08 | $47.33 | $47.03 | $47.24 | $37.77 | 24,849 |
| 2020-12-04 | $46.55 | $46.90 | $46.55 | $46.82 | $37.43 | 22,936 |
| 2020-12-03 | $46.52 | $46.52 | $46.25 | $46.34 | $37.05 | 27,819 |
| 2020-12-02 | $46.12 | $46.12 | $45.44 | $45.90 | $36.70 | 45,537 |
| 2020-12-01 | $46.26 | $46.26 | $45.95 | $46.02 | $36.79 | 94,270 |
| 2020-11-30 | $46.25 | $46.25 | $45.38 | $45.77 | $36.59 | 16,805 |
| 2020-11-27 | $45.76 | $46.17 | $45.76 | $46.04 | $36.80 | 20,464 |
| 2020-11-25 | $45.24 | $45.55 | $45.06 | $45.38 | $36.28 | 26,142 |
| 2020-11-24 | $45.22 | $45.22 | $44.85 | $45.10 | $36.05 | 35,083 |
| 2020-11-23 | $44.50 | $45.03 | $44.35 | $44.88 | $35.85 | 77,794 |
| 2020-11-20 | $44.12 | $44.38 | $44.12 | $44.28 | $35.37 | 40,380 |
| 2020-11-19 | $43.29 | $44.06 | $43.29 | $43.96 | $35.11 | 113,272 |
| 2020-11-18 | $43.68 | $43.92 | $43.32 | $43.45 | $34.71 | 301,973 |
| 2020-11-17 | $43.68 | $43.68 | $43.03 | $43.31 | $34.60 | 236,941 |
| 2020-11-16 | $43.27 | $43.30 | $42.96 | $43.13 | $34.45 | 32,034 |
| 2020-11-13 | $42.42 | $43.05 | $42.42 | $42.96 | $34.32 | 28,708 |
| 2020-11-12 | $42.60 | $43.27 | $42.60 | $42.69 | $34.10 | 93,810 |
| 2020-11-11 | $42.39 | $42.83 | $42.26 | $42.69 | $34.10 | 32,160 |
| 2020-11-10 | $42.03 | $42.69 | $41.41 | $41.99 | $33.54 | 70,799 |
| 2020-11-09 | $43.79 | $44.16 | $42.79 | $43.20 | $34.51 | 59,932 |
| 2020-11-06 | $43.40 | $43.65 | $43.04 | $43.53 | $34.77 | 30,359 |
| 2020-11-05 | $42.88 | $43.34 | $42.83 | $43.24 | $34.54 | 179,919 |
| 2020-11-04 | $41.64 | $42.37 | $41.64 | $42.22 | $33.72 | 34,079 |
| 2020-11-03 | $40.57 | $41.15 | $40.55 | $41.10 | $32.83 | 26,874 |
| 2020-11-02 | $40.28 | $40.74 | $40.03 | $40.35 | $32.23 | 176,373 |
| 2020-10-30 | $40.92 | $41.06 | $39.96 | $40.42 | $32.29 | 154,320 |
| 2020-10-29 | $41.00 | $41.42 | $40.98 | $41.38 | $33.06 | 167,797 |
| 2020-10-28 | $41.06 | $41.21 | $40.44 | $40.84 | $32.62 | 12,551 |
| 2020-10-27 | $41.54 | $41.92 | $41.54 | $41.86 | $33.44 | 27,204 |
| 2020-10-26 | $41.71 | $42.16 | $41.39 | $41.79 | $33.38 | 62,875 |
| 2020-10-23 | $41.58 | $42.28 | $41.58 | $42.14 | $33.66 | 38,853 |
| 2020-10-22 | $41.92 | $42.08 | $41.64 | $41.91 | $33.48 | 34,088 |
| 2020-10-21 | $42.21 | $42.22 | $41.82 | $41.91 | $33.48 | 21,351 |
| 2020-10-20 | $42.22 | $42.38 | $42.04 | $42.20 | $33.67 | 30,314 |
| 2020-10-19 | $42.50 | $42.63 | $41.90 | $42.13 | $33.62 | 26,652 |
| 2020-10-16 | $42.48 | $42.58 | $42.21 | $42.27 | $33.73 | 46,171 |
| 2020-10-15 | $41.71 | $42.38 | $41.71 | $42.31 | $33.76 | 25,198 |
| 2020-10-14 | $43.49 | $43.49 | $42.28 | $42.50 | $33.92 | 21,032 |
| 2020-10-13 | $42.46 | $42.67 | $42.31 | $42.55 | $33.96 | 37,316 |
| 2020-10-12 | $42.42 | $42.54 | $42.29 | $42.48 | $33.90 | 186,426 |
| 2020-10-09 | $41.97 | $42.18 | $41.84 | $42.10 | $33.60 | 18,908 |
| 2020-10-08 | $41.58 | $42.02 | $41.58 | $41.78 | $33.34 | 34,446 |
| 2020-10-07 | $41.03 | $41.59 | $41.03 | $41.52 | $33.13 | 27,784 |
| 2020-10-06 | $40.96 | $41.46 | $40.84 | $40.88 | $32.62 | 33,962 |
| 2020-10-05 | $40.77 | $41.11 | $40.77 | $41.06 | $32.76 | 27,124 |
| 2020-10-02 | $40.10 | $40.85 | $40.09 | $40.44 | $32.27 | 36,946 |
| 2020-10-01 | $40.64 | $41.05 | $40.39 | $40.90 | $32.64 | 198,131 |
| 2020-09-30 | $40.08 | $40.56 | $40.08 | $40.31 | $32.17 | 87,314 |
| 2020-09-29 | $40.55 | $40.55 | $40.05 | $40.15 | $32.04 | 204,405 |
| 2020-09-28 | $39.89 | $40.31 | $39.80 | $40.17 | $32.06 | 620,196 |
| 2020-09-25 | $39.45 | $39.76 | $39.04 | $39.66 | $31.65 | 44,966 |
| 2020-09-24 | $38.76 | $39.38 | $38.61 | $38.94 | $31.08 | 109,726 |
| 2020-09-23 | $39.93 | $39.98 | $39.03 | $39.13 | $31.19 | 51,326 |
| 2020-09-22 | $39.75 | $40.06 | $39.00 | $39.83 | $31.75 | 239,216 |
| 2020-09-21 | $39.52 | $39.91 | $39.15 | $39.78 | $31.71 | 26,958 |
| 2020-09-18 | $40.10 | $40.11 | $39.43 | $40.00 | $31.89 | 16,131 |
| 2020-09-17 | $40.29 | $40.29 | $39.40 | $39.94 | $31.84 | 31,043 |
| 2020-09-16 | $40.23 | $40.58 | $40.23 | $40.27 | $32.10 | 59,513 |
| 2020-09-15 | $40.29 | $40.65 | $40.11 | $40.19 | $32.04 | 11,701 |
| 2020-09-14 | $39.26 | $39.76 | $39.26 | $39.72 | $31.67 | 150,667 |
| 2020-09-11 | $39.58 | $39.58 | $38.68 | $39.00 | $31.09 | 16,126 |
| 2020-09-10 | $39.84 | $40.01 | $38.86 | $39.22 | $31.27 | 41,068 |
| 2020-09-09 | $39.17 | $39.42 | $38.88 | $39.11 | $31.18 | 278,746 |
| 2020-09-08 | $39.12 | $39.77 | $38.51 | $38.75 | $30.89 | 95,541 |
| 2020-09-04 | $40.71 | $40.71 | $38.62 | $39.77 | $31.71 | 78,070 |
| 2020-09-03 | $41.54 | $41.54 | $40.18 | $40.42 | $32.22 | 34,040 |
| 2020-09-02 | $42.35 | $42.35 | $41.53 | $41.93 | $33.43 | 48,493 |
| 2020-09-01 | $41.77 | $42.20 | $41.53 | $42.19 | $33.63 | 63,534 |
| 2020-08-31 | $41.63 | $41.93 | $41.28 | $41.84 | $33.36 | 217,183 |
| 2020-08-28 | $41.32 | $41.81 | $41.18 | $41.37 | $32.98 | 98,640 |
| 2020-08-27 | $40.71 | $41.28 | $40.71 | $41.11 | $32.77 | 224,806 |
| 2020-08-26 | $40.67 | $41.02 | $40.41 | $40.86 | $32.57 | 60,291 |
| 2020-08-25 | $40.00 | $40.31 | $40.00 | $40.20 | $32.05 | 16,375 |
| 2020-08-24 | $40.49 | $40.49 | $40.02 | $40.17 | $32.02 | 27,759 |
| 2020-08-21 | $40.19 | $40.31 | $40.19 | $40.29 | $32.12 | 13,513 |
| 2020-08-20 | $39.68 | $40.32 | $39.64 | $40.32 | $32.11 | 55,082 |
| 2020-08-19 | $39.96 | $40.13 | $39.82 | $39.91 | $31.78 | 247,906 |
| 2020-08-18 | $40.01 | $40.05 | $39.72 | $40.05 | $31.90 | 81,541 |
| 2020-08-17 | $39.12 | $39.70 | $39.12 | $39.68 | $31.60 | 214,915 |
| 2020-08-14 | $38.96 | $39.27 | $38.96 | $39.08 | $31.12 | 144,143 |
| 2020-08-13 | $38.72 | $39.43 | $38.60 | $39.12 | $31.16 | 76,627 |
| 2020-08-12 | $38.47 | $38.76 | $38.38 | $38.65 | $30.78 | 304,196 |
| 2020-08-11 | $38.58 | $38.73 | $38.18 | $38.23 | $30.45 | 39,497 |
| 2020-08-10 | $38.72 | $38.95 | $38.20 | $38.55 | $30.70 | 55,558 |
| 2020-08-07 | $39.39 | $39.43 | $38.63 | $38.73 | $30.85 | 37,012 |
| 2020-08-06 | $39.51 | $39.60 | $39.30 | $39.40 | $31.38 | 25,115 |
| 2020-08-05 | $39.41 | $39.63 | $39.26 | $39.57 | $31.51 | 38,458 |
| 2020-08-04 | $39.15 | $39.43 | $39.15 | $39.27 | $31.27 | 46,893 |
| 2020-08-03 | $38.72 | $39.20 | $38.72 | $39.17 | $31.20 | 30,784 |
| 2020-07-31 | $39.00 | $39.00 | $38.20 | $38.57 | $30.72 | 98,621 |
| 2020-07-30 | $37.92 | $38.69 | $37.92 | $38.57 | $30.72 | 30,038 |
| 2020-07-29 | $38.17 | $38.44 | $38.07 | $38.30 | $30.50 | 38,591 |
| 2020-07-28 | $37.92 | $38.24 | $37.72 | $37.88 | $30.17 | 31,761 |
| 2020-07-27 | $37.43 | $38.03 | $37.33 | $37.98 | $30.25 | 33,566 |
| 2020-07-24 | $37.41 | $37.55 | $37.11 | $37.29 | $29.69 | 139,508 |
| 2020-07-23 | $38.26 | $38.51 | $37.58 | $37.64 | $29.98 | 52,488 |
| 2020-07-22 | $38.27 | $38.52 | $38.17 | $38.18 | $30.41 | 30,094 |
| 2020-07-21 | $38.50 | $38.63 | $38.17 | $38.27 | $30.47 | 36,865 |
| 2020-07-20 | $37.46 | $38.46 | $37.46 | $38.43 | $30.57 | 48,932 |
| 2020-07-17 | $37.40 | $37.81 | $37.31 | $37.67 | $29.97 | 56,648 |
| 2020-07-16 | $37.28 | $37.65 | $37.28 | $37.51 | $29.84 | 42,485 |
| 2020-07-15 | $37.43 | $37.53 | $37.18 | $37.50 | $29.83 | 30,151 |
| 2020-07-14 | $36.72 | $36.98 | $36.33 | $36.69 | $29.19 | 36,415 |
| 2020-07-13 | $38.31 | $38.31 | $36.86 | $36.91 | $29.37 | 30,508 |
| 2020-07-10 | $37.54 | $37.71 | $37.44 | $37.66 | $29.96 | 25,973 |
| 2020-07-09 | $37.17 | $37.62 | $37.07 | $37.46 | $29.80 | 21,010 |
| 2020-07-08 | $37.19 | $37.34 | $36.96 | $37.14 | $29.54 | 17,366 |
| 2020-07-07 | $36.83 | $37.20 | $36.83 | $36.98 | $29.42 | 25,064 |
| 2020-07-06 | $36.91 | $37.03 | $36.71 | $36.91 | $29.36 | 67,480 |
| 2020-07-02 | $36.52 | $36.67 | $36.28 | $36.43 | $28.98 | 56,520 |
| 2020-07-01 | $35.65 | $36.23 | $35.65 | $36.00 | $28.64 | 77,246 |
| 2020-06-30 | $35.30 | $35.67 | $35.08 | $35.49 | $28.23 | 36,987 |
| 2020-06-29 | $34.95 | $35.06 | $34.69 | $34.94 | $27.79 | 29,700 |
| 2020-06-26 | $35.32 | $35.32 | $34.96 | $35.01 | $27.85 | 28,164 |
| 2020-06-25 | $34.63 | $35.56 | $34.63 | $35.23 | $28.03 | 440,025 |
| 2020-06-24 | $35.53 | $35.70 | $34.89 | $34.99 | $27.81 | 31,009 |
| 2020-06-23 | $35.88 | $36.02 | $35.83 | $35.87 | $28.50 | 28,512 |
| 2020-06-22 | $35.46 | $35.71 | $35.45 | $35.63 | $28.32 | 210,651 |
| 2020-06-19 | $35.89 | $35.89 | $35.26 | $35.40 | $28.14 | 33,161 |
| 2020-06-18 | $35.19 | $35.51 | $35.19 | $35.36 | $28.10 | 15,782 |
| 2020-06-17 | $35.33 | $35.60 | $35.17 | $35.37 | $28.10 | 35,864 |
| 2020-06-16 | $35.28 | $35.46 | $34.96 | $35.07 | $27.87 | 24,949 |
| 2020-06-15 | $33.70 | $34.82 | $33.59 | $34.71 | $27.58 | 32,097 |
| 2020-06-12 | $34.41 | $34.62 | $33.86 | $34.20 | $27.18 | 35,750 |
| 2020-06-11 | $34.77 | $34.78 | $33.88 | $33.89 | $26.93 | 47,549 |
| 2020-06-10 | $35.38 | $35.43 | $35.13 | $35.36 | $28.10 | 42,990 |
| 2020-06-09 | $35.47 | $35.47 | $34.68 | $35.33 | $28.08 | 62,692 |
| 2020-06-08 | $35.50 | $35.57 | $35.22 | $35.56 | $28.26 | 195,789 |
| 2020-06-05 | $35.15 | $35.21 | $34.55 | $35.03 | $27.84 | 38,404 |
| 2020-06-04 | $34.92 | $35.11 | $34.58 | $34.69 | $27.56 | 67,476 |
| 2020-06-03 | $35.00 | $35.15 | $34.59 | $35.00 | $27.81 | 87,772 |
| 2020-06-02 | $34.67 | $34.84 | $34.55 | $34.79 | $27.65 | 24,804 |
| 2020-06-01 | $34.24 | $34.63 | $33.89 | $34.58 | $27.48 | 97,814 |
| 2020-05-29 | $34.00 | $34.13 | $33.72 | $34.07 | $27.07 | 945,248 |
| 2020-05-28 | $33.72 | $34.15 | $33.62 | $33.75 | $26.82 | 35,225 |
| 2020-05-27 | $33.57 | $33.58 | $32.90 | $33.57 | $26.67 | 59,045 |
| 2020-05-26 | $33.70 | $33.70 | $33.48 | $33.55 | $26.66 | 21,143 |
| 2020-05-22 | $33.04 | $33.19 | $33.03 | $33.16 | $26.35 | 36,734 |
| 2020-05-21 | $33.06 | $33.19 | $32.93 | $33.09 | $26.29 | 106,772 |
| 2020-05-20 | $32.79 | $33.21 | $32.79 | $33.12 | $26.28 | 38,415 |
| 2020-05-19 | $32.75 | $33.07 | $32.75 | $32.84 | $26.06 | 15,886 |
| 2020-05-18 | $32.82 | $33.01 | $32.26 | $32.99 | $26.19 | 30,966 |
| 2020-05-15 | $32.31 | $32.32 | $32.03 | $32.26 | $25.60 | 18,484 |
| 2020-05-14 | $31.75 | $32.20 | $31.73 | $32.20 | $25.55 | 81,694 |
| 2020-05-13 | $32.63 | $32.64 | $32.06 | $32.17 | $25.54 | 7,881 |
| 2020-05-12 | $33.28 | $33.28 | $32.72 | $32.81 | $26.04 | 28,129 |
| 2020-05-11 | $32.77 | $32.99 | $32.71 | $32.91 | $26.12 | 20,137 |
| 2020-05-08 | $32.54 | $32.97 | $32.54 | $32.87 | $26.09 | 49,534 |
| 2020-05-07 | $32.11 | $32.41 | $31.61 | $31.91 | $25.33 | 49,693 |
| 2020-05-06 | $32.19 | $32.20 | $32.01 | $32.05 | $25.44 | 48,244 |
| 2020-05-05 | $31.74 | $32.05 | $31.15 | $31.80 | $25.24 | 90,154 |
| 2020-05-04 | $31.03 | $31.36 | $30.91 | $31.32 | $24.86 | 32,682 |
| 2020-05-01 | $31.54 | $31.54 | $31.14 | $31.20 | $24.76 | 31,641 |
| 2020-04-30 | $32.15 | $32.33 | $31.90 | $32.13 | $25.50 | 21,987 |
| 2020-04-29 | $31.89 | $32.19 | $31.84 | $32.04 | $25.43 | 34,092 |
| 2020-04-28 | $31.85 | $31.94 | $31.34 | $31.63 | $25.10 | 194,646 |
| 2020-04-27 | $31.36 | $31.68 | $31.33 | $31.50 | $25.00 | 36,333 |
| 2020-04-24 | $30.88 | $31.08 | $30.77 | $31.02 | $24.62 | 26,282 |
| 2020-04-23 | $30.85 | $31.21 | $30.69 | $30.93 | $24.55 | 47,090 |
| 2020-04-22 | $30.55 | $31.10 | $30.23 | $30.83 | $24.47 | 290,117 |
| 2020-04-21 | $30.54 | $30.65 | $30.16 | $30.32 | $24.06 | 24,200 |
| 2020-04-20 | $30.85 | $31.17 | $30.73 | $30.91 | $24.50 | 33,507 |
| 2020-04-17 | $30.85 | $30.91 | $30.57 | $30.85 | $24.45 | 73,179 |
| 2020-04-16 | $30.42 | $30.53 | $30.15 | $30.51 | $24.19 | 139,825 |
| 2020-04-15 | $30.33 | $30.53 | $30.25 | $30.42 | $24.11 | 10,268 |
| 2020-04-14 | $30.07 | $30.64 | $30.07 | $30.57 | $24.23 | 22,566 |
| 2020-04-13 | $29.84 | $30.01 | $29.49 | $29.84 | $23.65 | 27,483 |
| 2020-04-09 | $29.55 | $29.98 | $29.45 | $29.64 | $23.50 | 62,009 |
| 2020-04-08 | $28.98 | $29.36 | $28.94 | $29.29 | $23.22 | 49,188 |
| 2020-04-07 | $29.19 | $29.58 | $28.58 | $28.69 | $22.74 | 71,185 |
| 2020-04-06 | $28.21 | $28.58 | $27.54 | $28.58 | $22.65 | 92,572 |
| 2020-04-03 | $27.91 | $27.91 | $27.21 | $27.50 | $21.79 | 54,830 |
| 2020-04-02 | $27.42 | $27.83 | $27.31 | $27.63 | $21.90 | 67,405 |
| 2020-04-01 | $27.78 | $27.98 | $27.47 | $27.47 | $21.77 | 196,236 |
| 2020-03-31 | $28.46 | $29.10 | $28.46 | $28.59 | $22.66 | 75,811 |
| 2020-03-30 | $28.68 | $28.93 | $28.34 | $28.71 | $22.76 | 40,224 |
| 2020-03-27 | $28.40 | $28.43 | $27.57 | $28.16 | $22.32 | 705,149 |
| 2020-03-26 | $27.37 | $28.57 | $27.00 | $28.45 | $22.55 | 196,461 |
| 2020-03-25 | $27.49 | $27.94 | $26.50 | $27.41 | $21.70 | 221,270 |
| 2020-03-24 | $25.55 | $26.92 | $25.55 | $26.49 | $20.97 | 57,340 |
| 2020-03-23 | $24.82 | $25.83 | $24.40 | $24.93 | $19.73 | 189,424 |
| 2020-03-20 | $25.67 | $26.38 | $25.05 | $25.39 | $20.10 | 130,355 |
| 2020-03-19 | $24.21 | $25.95 | $24.20 | $25.75 | $20.38 | 138,259 |
| 2020-03-18 | $25.42 | $26.90 | $24.61 | $25.67 | $20.32 | 197,023 |
| 2020-03-17 | $26.53 | $27.09 | $24.86 | $26.28 | $20.80 | 72,882 |
| 2020-03-16 | $25.36 | $27.25 | $25.00 | $26.35 | $20.86 | 243,080 |
| 2020-03-13 | $28.36 | $28.66 | $27.03 | $28.39 | $22.47 | 253,387 |
| 2020-03-12 | $27.63 | $28.95 | $26.45 | $27.18 | $21.51 | 356,364 |
| 2020-03-11 | $30.94 | $31.02 | $29.83 | $30.34 | $24.02 | 84,105 |
| 2020-03-10 | $31.56 | $31.56 | $30.60 | $31.18 | $24.68 | 135,305 |
| 2020-03-09 | $30.19 | $31.60 | $27.92 | $31.02 | $24.55 | 31,514 |
| 2020-03-06 | $32.07 | $32.71 | $32.07 | $32.45 | $25.69 | 37,676 |
| 2020-03-05 | $33.07 | $33.30 | $32.68 | $32.91 | $26.05 | 91,108 |
| 2020-03-04 | $33.16 | $33.42 | $32.97 | $33.39 | $26.43 | 55,064 |
| 2020-03-03 | $33.02 | $33.63 | $32.51 | $32.82 | $25.98 | 180,212 |
| 2020-03-02 | $32.97 | $33.23 | $32.55 | $33.23 | $26.30 | 68,210 |
| 2020-02-28 | $32.96 | $32.96 | $31.93 | $32.72 | $25.90 | 158,145 |
| 2020-02-27 | $33.37 | $33.45 | $32.78 | $32.85 | $26.00 | 464,335 |
| 2020-02-26 | $33.78 | $33.97 | $33.53 | $33.68 | $26.66 | 177,539 |
| 2020-02-25 | $34.37 | $34.42 | $33.63 | $33.85 | $26.79 | 90,017 |
| 2020-02-24 | $34.49 | $34.71 | $34.37 | $34.44 | $27.26 | 76,657 |
| 2020-02-21 | $35.42 | $35.42 | $35.08 | $35.16 | $27.83 | 22,329 |
| 2020-02-20 | $35.64 | $35.70 | $35.32 | $35.56 | $28.12 | 75,572 |
| 2020-02-19 | $35.52 | $35.72 | $35.47 | $35.61 | $28.15 | 32,026 |
| 2020-02-18 | $35.06 | $35.42 | $35.06 | $35.42 | $28.01 | 35,319 |
| 2020-02-14 | $35.27 | $35.35 | $35.19 | $35.32 | $27.93 | 38,722 |
| 2020-02-13 | $35.06 | $35.36 | $35.04 | $35.22 | $27.84 | 262,951 |
| 2020-02-12 | $35.16 | $35.16 | $34.97 | $35.07 | $27.72 | 51,023 |
| 2020-02-11 | $34.92 | $35.05 | $34.88 | $34.92 | $27.61 | 18,423 |
| 2020-02-10 | $34.58 | $34.82 | $34.58 | $34.76 | $27.49 | 40,897 |
| 2020-02-07 | $34.60 | $34.70 | $34.54 | $34.64 | $27.38 | 83,649 |
| 2020-02-06 | $34.57 | $34.81 | $34.51 | $34.69 | $27.42 | 41,560 |
| 2020-02-05 | $34.89 | $34.89 | $34.55 | $34.55 | $27.32 | 54,786 |
| 2020-02-04 | $34.18 | $34.78 | $34.18 | $34.64 | $27.38 | 36,361 |
| 2020-02-03 | $33.87 | $34.19 | $33.87 | $34.12 | $26.97 | 19,987 |
| 2020-01-31 | $34.26 | $34.26 | $33.87 | $33.94 | $26.84 | 59,337 |
| 2020-01-30 | $33.84 | $34.42 | $33.69 | $34.42 | $27.21 | 29,610 |
| 2020-01-29 | $34.23 | $34.23 | $34.10 | $34.16 | $27.01 | 29,929 |
| 2020-01-28 | $33.95 | $34.23 | $33.92 | $34.13 | $26.99 | 17,180 |
| 2020-01-27 | $33.76 | $34.03 | $33.76 | $33.90 | $26.80 | 120,665 |
| 2020-01-24 | $34.43 | $34.60 | $34.24 | $34.30 | $27.12 | 82,683 |
| 2020-01-23 | $34.39 | $34.50 | $34.25 | $34.50 | $27.28 | 205,545 |
| 2020-01-22 | $34.41 | $34.41 | $34.24 | $34.30 | $27.12 | 58,270 |
| 2020-01-21 | $34.18 | $34.37 | $34.18 | $34.26 | $27.06 | 23,841 |
| 2020-01-17 | $34.29 | $34.33 | $34.24 | $34.27 | $27.06 | 32,030 |
| 2020-01-16 | $34.11 | $34.21 | $34.06 | $34.21 | $27.01 | 51,878 |
| 2020-01-15 | $34.15 | $34.22 | $34.05 | $34.15 | $26.97 | 70,416 |
| 2020-01-14 | $33.86 | $34.09 | $33.86 | $34.02 | $26.87 | 28,826 |
| 2020-01-13 | $33.96 | $34.04 | $33.88 | $33.96 | $26.82 | 142,571 |
| 2020-01-10 | $33.96 | $33.99 | $33.83 | $33.89 | $26.76 | 55,902 |
| 2020-01-09 | $33.89 | $33.99 | $33.78 | $33.99 | $26.84 | 33,847 |
| 2020-01-08 | $33.73 | $33.89 | $33.69 | $33.80 | $26.69 | 56,214 |
| 2020-01-07 | $33.58 | $33.79 | $33.49 | $33.79 | $26.69 | 97,151 |
| 2020-01-06 | $33.45 | $33.52 | $33.37 | $33.52 | $26.47 | 12,432 |
| 2020-01-03 | $33.40 | $33.81 | $33.38 | $33.45 | $26.42 | 49,831 |
| 2020-01-02 | $33.37 | $33.42 | $33.25 | $33.37 | $26.35 | 165,712 |
| 2019-12-31 | $33.07 | $33.22 | $33.07 | $33.09 | $26.13 | 38,095 |
| 2019-12-30 | $33.39 | $33.39 | $33.00 | $33.07 | $26.12 | 268,829 |
| 2019-12-27 | $33.63 | $33.63 | $33.39 | $33.49 | $26.44 | 32,275 |
| 2019-12-26 | $33.37 | $33.55 | $33.37 | $33.50 | $26.45 | 24,848 |
| 2019-12-24 | $33.30 | $33.43 | $33.30 | $33.38 | $26.36 | 36,130 |
| 2019-12-23 | $33.27 | $33.46 | $33.27 | $33.39 | $26.37 | 47,639 |
| 2019-12-20 | $33.18 | $33.29 | $33.10 | $33.25 | $26.26 | 44,023 |
| 2019-12-19 | $33.12 | $33.16 | $32.97 | $33.10 | $26.14 | 54,999 |
| 2019-12-18 | $32.90 | $33.07 | $32.84 | $33.01 | $26.07 | 75,331 |
| 2019-12-17 | $32.99 | $32.99 | $32.84 | $32.93 | $26.00 | 33,200 |
| 2019-12-16 | $32.87 | $32.91 | $32.79 | $32.83 | $25.93 | 23,778 |
| 2019-12-13 | $32.70 | $32.71 | $32.57 | $32.66 | $25.79 | 22,843 |
| 2019-12-12 | $32.58 | $32.81 | $32.58 | $32.76 | $25.80 | 67,832 |
| 2019-12-11 | $32.49 | $32.65 | $32.48 | $32.58 | $25.66 | 127,437 |
| 2019-12-10 | $32.74 | $32.74 | $32.49 | $32.49 | $25.59 | 95,905 |
| 2019-12-09 | $32.61 | $32.70 | $32.52 | $32.57 | $25.65 | 30,577 |
| 2019-12-06 | $32.51 | $32.69 | $32.51 | $32.66 | $25.72 | 11,871 |
| 2019-12-05 | $32.70 | $32.70 | $32.47 | $32.50 | $25.60 | 50,427 |
| 2019-12-04 | $32.40 | $32.53 | $32.33 | $32.53 | $25.62 | 29,843 |
| 2019-12-03 | $32.05 | $32.41 | $32.05 | $32.38 | $25.50 | 82,717 |
| 2019-12-02 | $32.74 | $32.74 | $32.27 | $32.44 | $25.55 | 233,498 |
| 2019-11-29 | $32.66 | $32.84 | $32.66 | $32.74 | $25.79 | 69,879 |
| 2019-11-27 | $32.81 | $32.86 | $32.71 | $32.78 | $25.81 | 368,234 |
| 2019-11-26 | $32.59 | $32.74 | $32.56 | $32.66 | $25.72 | 35,577 |
| 2019-11-25 | $32.19 | $32.49 | $32.19 | $32.32 | $25.45 | 38,366 |
| 2019-11-22 | $32.37 | $32.37 | $32.16 | $32.29 | $25.43 | 82,837 |
| 2019-11-21 | $32.17 | $32.31 | $32.15 | $32.29 | $25.43 | 92,447 |
| 2019-11-20 | $32.27 | $32.28 | $32.12 | $32.19 | $25.32 | 17,837 |
| 2019-11-19 | $32.16 | $32.24 | $32.08 | $32.21 | $25.34 | 20,921 |
| 2019-11-18 | $32.02 | $32.13 | $32.00 | $32.07 | $25.23 | 8,585 |
| 2019-11-15 | $32.04 | $32.04 | $31.89 | $32.02 | $25.19 | 12,230 |
| 2019-11-14 | $31.78 | $31.88 | $31.78 | $31.79 | $25.01 | 7,061 |
| 2019-11-13 | $31.70 | $31.88 | $31.70 | $31.78 | $25.00 | 32,622 |
| 2019-11-12 | $31.87 | $31.92 | $31.85 | $31.89 | $25.08 | 15,096 |
| 2019-11-11 | $31.66 | $31.82 | $31.64 | $31.81 | $25.02 | 8,609 |
| 2019-11-08 | $31.71 | $31.90 | $31.63 | $31.90 | $25.09 | 55,657 |
| 2019-11-07 | $31.74 | $31.84 | $31.64 | $31.64 | $24.89 | 17,748 |
| 2019-11-06 | $31.67 | $31.67 | $31.54 | $31.59 | $24.85 | 11,924 |
| 2019-11-05 | $31.77 | $31.88 | $31.63 | $31.75 | $24.97 | 120,547 |
| 2019-11-04 | $31.72 | $31.82 | $31.70 | $31.72 | $24.95 | 9,324 |
| 2019-11-01 | $31.62 | $31.68 | $31.54 | $31.66 | $24.90 | 18,377 |
| 2019-10-31 | $31.49 | $31.68 | $31.34 | $31.68 | $24.92 | 408,833 |
| 2019-10-30 | $31.58 | $31.69 | $31.49 | $31.49 | $24.77 | 13,111 |
| 2019-10-29 | $31.63 | $31.67 | $31.51 | $31.67 | $24.91 | 35,408 |
| 2019-10-28 | $31.72 | $31.72 | $31.49 | $31.49 | $24.77 | 10,498 |
| 2019-10-25 | $31.42 | $31.51 | $31.32 | $31.51 | $24.79 | 12,268 |
| 2019-10-24 | $31.24 | $31.36 | $31.22 | $31.33 | $24.64 | 9,221 |
| 2019-10-23 | $31.19 | $31.29 | $31.18 | $31.22 | $24.56 | 28,324 |
| 2019-10-22 | $31.42 | $31.42 | $31.29 | $31.33 | $24.64 | 15,469 |
| 2019-10-21 | $31.24 | $31.43 | $31.24 | $31.39 | $24.66 | 14,202 |
| 2019-10-18 | $31.27 | $31.46 | $31.27 | $31.34 | $24.62 | 13,001 |
| 2019-10-17 | $31.30 | $31.53 | $31.30 | $31.47 | $24.72 | 9,828 |
| 2019-10-16 | $31.50 | $31.50 | $31.38 | $31.38 | $24.65 | 10,059 |
| 2019-10-15 | $31.39 | $31.61 | $31.39 | $31.58 | $24.81 | 15,366 |
| 2019-10-14 | $31.31 | $31.43 | $31.29 | $31.36 | $24.64 | 8,294 |
| 2019-10-11 | $31.33 | $31.47 | $31.32 | $31.40 | $24.67 | 11,867 |
| 2019-10-10 | $31.05 | $31.16 | $31.04 | $31.14 | $24.46 | 26,235 |
| 2019-10-09 | $31.00 | $31.07 | $30.94 | $31.04 | $24.39 | 13,600 |
| 2019-10-08 | $30.99 | $31.14 | $30.88 | $30.88 | $24.26 | 21,143 |
| 2019-10-07 | $31.14 | $31.30 | $31.13 | $31.25 | $24.55 | 17,488 |
| 2019-10-04 | $30.97 | $31.23 | $30.97 | $31.23 | $24.53 | 21,120 |
| 2019-10-03 | $30.67 | $30.94 | $30.54 | $30.94 | $24.31 | 22,446 |
| 2019-10-02 | $30.74 | $30.93 | $30.67 | $30.67 | $24.09 | 34,876 |
| 2019-10-01 | $31.26 | $31.31 | $31.10 | $31.10 | $24.43 | 7,862 |
| 2019-09-30 | $31.10 | $31.21 | $30.96 | $31.20 | $24.51 | 13,729 |
| 2019-09-27 | $31.39 | $31.39 | $31.11 | $31.17 | $24.49 | 19,110 |
| 2019-09-26 | $31.19 | $31.36 | $31.19 | $31.32 | $24.60 | 24,972 |
| 2019-09-25 | $31.36 | $31.36 | $31.22 | $31.28 | $24.57 | 20,872 |
| 2019-09-24 | $31.68 | $31.68 | $31.30 | $31.38 | $24.62 | 19,159 |
| 2019-09-23 | $31.54 | $31.70 | $31.47 | $31.64 | $24.82 | 27,656 |
| 2019-09-20 | $31.61 | $31.71 | $31.52 | $31.58 | $24.78 | 12,428 |
| 2019-09-19 | $31.70 | $31.73 | $31.55 | $31.67 | $24.85 | 19,121 |
| 2019-09-18 | $31.68 | $31.68 | $31.48 | $31.67 | $24.85 | 16,427 |
| 2019-09-17 | $31.34 | $31.63 | $31.34 | $31.61 | $24.80 | 15,231 |
| 2019-09-16 | $31.50 | $31.57 | $31.38 | $31.46 | $24.68 | 9,657 |
| 2019-09-13 | $31.49 | $31.58 | $31.45 | $31.49 | $24.70 | 46,076 |
| 2019-09-12 | $31.57 | $31.57 | $31.45 | $31.54 | $24.74 | 25,237 |
| 2019-09-11 | $31.19 | $31.35 | $31.19 | $31.34 | $24.59 | 20,689 |
| 2019-09-10 | $31.18 | $31.22 | $31.16 | $31.18 | $24.46 | 23,643 |
| 2019-09-09 | $31.51 | $31.51 | $31.28 | $31.34 | $24.59 | 13,043 |
| 2019-09-06 | $31.68 | $31.68 | $31.44 | $31.53 | $24.74 | 16,392 |
| 2019-09-05 | $31.48 | $31.58 | $31.42 | $31.51 | $24.72 | 6,901 |
| 2019-09-04 | $31.38 | $31.44 | $31.37 | $31.43 | $24.66 | 8,767 |
| 2019-09-03 | $31.22 | $31.33 | $31.19 | $31.20 | $24.48 | 6,533 |
| 2019-08-30 | $31.48 | $31.55 | $31.33 | $31.45 | $24.68 | 14,148 |
| 2019-08-29 | $31.49 | $31.54 | $31.29 | $31.46 | $24.68 | 18,899 |
| 2019-08-28 | $31.08 | $31.26 | $31.08 | $31.17 | $24.46 | 51,108 |
| 2019-08-27 | $31.31 | $31.40 | $31.18 | $31.33 | $24.58 | 19,517 |
| 2019-08-26 | $31.24 | $31.24 | $31.05 | $31.15 | $24.44 | 39,608 |
| 2019-08-23 | $31.53 | $31.53 | $31.10 | $31.26 | $24.53 | 24,288 |
| 2019-08-22 | $31.53 | $31.61 | $31.39 | $31.50 | $24.71 | 54,145 |
| 2019-08-21 | $31.57 | $31.57 | $31.44 | $31.48 | $24.70 | 16,054 |
| 2019-08-20 | $31.31 | $31.44 | $31.29 | $31.39 | $24.60 | 40,407 |
| 2019-08-19 | $31.53 | $31.54 | $31.37 | $31.37 | $24.58 | 8,624 |
| 2019-08-16 | $31.09 | $31.29 | $31.09 | $31.20 | $24.45 | 18,271 |
| 2019-08-15 | $31.09 | $31.11 | $30.98 | $31.04 | $24.32 | 34,736 |
| 2019-08-14 | $31.25 | $31.25 | $31.06 | $31.18 | $24.43 | 67,936 |
| 2019-08-13 | $31.25 | $31.53 | $31.25 | $31.43 | $24.63 | 30,764 |
| 2019-08-12 | $31.31 | $31.43 | $31.26 | $31.37 | $24.58 | 26,788 |
| 2019-08-09 | $31.56 | $31.63 | $31.44 | $31.59 | $24.75 | 11,779 |
| 2019-08-08 | $31.25 | $31.57 | $31.25 | $31.54 | $24.71 | 20,709 |
| 2019-08-07 | $30.92 | $31.25 | $30.82 | $31.25 | $24.49 | 44,442 |
| 2019-08-06 | $30.92 | $31.06 | $30.86 | $31.05 | $24.33 | 16,945 |
| 2019-08-05 | $30.99 | $31.27 | $30.77 | $30.85 | $24.17 | 64,078 |
| 2019-08-02 | $31.67 | $31.67 | $31.40 | $31.55 | $24.72 | 38,971 |
| 2019-08-01 | $31.85 | $32.07 | $31.69 | $31.69 | $24.83 | 29,812 |
| 2019-07-31 | $32.08 | $32.23 | $31.89 | $32.03 | $25.10 | 13,825 |
| 2019-07-30 | $31.94 | $32.17 | $31.94 | $32.07 | $25.13 | 25,006 |
| 2019-07-29 | $32.11 | $32.21 | $32.01 | $32.14 | $25.18 | 27,193 |
| 2019-07-26 | $32.06 | $32.24 | $32.06 | $32.22 | $25.25 | 37,793 |
| 2019-07-25 | $32.18 | $32.18 | $32.01 | $32.04 | $25.11 | 29,325 |
| 2019-07-24 | $31.90 | $32.18 | $31.90 | $32.14 | $25.18 | 28,996 |
| 2019-07-23 | $31.91 | $31.91 | $31.84 | $31.88 | $24.98 | 19,419 |
| 2019-07-22 | $31.94 | $31.94 | $31.89 | $31.90 | $24.97 | 10,486 |
| 2019-07-19 | $32.00 | $32.05 | $31.90 | $31.94 | $25.00 | 25,727 |
| 2019-07-18 | $31.76 | $31.95 | $31.76 | $31.95 | $25.00 | 12,716 |
| 2019-07-17 | $31.96 | $31.97 | $31.84 | $31.93 | $24.99 | 17,502 |
| 2019-07-16 | $32.09 | $32.09 | $31.87 | $31.87 | $24.94 | 71,623 |
| 2019-07-15 | $31.92 | $32.02 | $31.90 | $32.02 | $25.06 | 23,762 |
| 2019-07-12 | $31.98 | $31.98 | $31.84 | $31.89 | $24.96 | 7,959 |
| 2019-07-11 | $31.93 | $31.97 | $31.79 | $31.90 | $24.97 | 31,433 |
| 2019-07-10 | $31.73 | $31.94 | $31.73 | $31.87 | $24.94 | 20,716 |
| 2019-07-09 | $31.56 | $31.78 | $31.56 | $31.78 | $24.87 | 10,890 |
| 2019-07-08 | $31.62 | $31.68 | $31.54 | $31.59 | $24.72 | 35,083 |
| 2019-07-05 | $31.58 | $31.69 | $31.53 | $31.66 | $24.78 | 5,836 |
| 2019-07-03 | $31.55 | $31.76 | $31.55 | $31.67 | $24.78 | 8,630 |
| 2019-07-02 | $31.47 | $31.58 | $31.47 | $31.49 | $24.64 | 21,590 |
| 2019-07-01 | $31.58 | $31.60 | $31.47 | $31.53 | $24.68 | 9,304 |
| 2019-06-28 | $31.18 | $31.35 | $31.14 | $31.35 | $24.53 | 39,642 |
| 2019-06-27 | $31.05 | $31.14 | $30.98 | $31.09 | $24.33 | 87,695 |
| 2019-06-26 | $30.90 | $31.03 | $30.90 | $30.93 | $24.21 | 18,989 |
| 2019-06-25 | $31.15 | $31.16 | $30.94 | $31.00 | $24.26 | 13,463 |
| 2019-06-24 | $31.17 | $31.27 | $31.17 | $31.20 | $24.42 | 20,383 |
| 2019-06-21 | $31.37 | $31.37 | $31.19 | $31.19 | $24.41 | 31,556 |
| 2019-06-20 | $31.38 | $31.39 | $31.23 | $31.32 | $24.51 | 16,873 |
| 2019-06-19 | $31.06 | $31.19 | $31.05 | $31.17 | $24.39 | 22,469 |
| 2019-06-18 | $30.95 | $31.14 | $30.94 | $31.04 | $24.29 | 37,135 |
| 2019-06-17 | $30.87 | $30.92 | $30.79 | $30.90 | $24.18 | 11,525 |
| 2019-06-14 | $31.01 | $31.01 | $30.74 | $30.74 | $24.06 | 38,330 |
| 2019-06-13 | $30.92 | $30.99 | $30.89 | $30.90 | $24.15 | 40,022 |
| 2019-06-12 | $30.79 | $30.92 | $30.79 | $30.90 | $24.15 | 36,071 |
| 2019-06-11 | $31.29 | $31.29 | $30.76 | $30.84 | $24.10 | 68,749 |
| 2019-06-10 | $30.91 | $31.12 | $30.91 | $30.95 | $24.19 | 64,987 |
| 2019-06-07 | $30.78 | $30.92 | $30.69 | $30.89 | $24.14 | 25,452 |
| 2019-06-06 | $30.58 | $30.68 | $30.51 | $30.62 | $23.93 | 94,585 |
| 2019-06-05 | $30.56 | $30.56 | $30.38 | $30.50 | $23.84 | 54,146 |
| 2019-06-04 | $30.04 | $30.44 | $30.04 | $30.31 | $23.69 | 26,229 |
| 2019-06-03 | $30.16 | $30.28 | $30.03 | $30.08 | $23.51 | 66,227 |
| 2019-05-31 | $30.10 | $30.27 | $30.10 | $30.22 | $23.62 | 192,319 |
| 2019-05-30 | $30.10 | $30.34 | $30.10 | $30.29 | $23.68 | 110,147 |
| 2019-05-29 | $30.20 | $30.21 | $30.15 | $30.18 | $23.59 | 13,251 |
| 2019-05-28 | $30.38 | $30.38 | $30.26 | $30.35 | $23.72 | 22,242 |
| 2019-05-24 | $30.37 | $30.38 | $30.24 | $30.30 | $23.68 | 19,106 |
| 2019-05-23 | $30.37 | $30.37 | $30.16 | $30.27 | $23.66 | 26,781 |
| 2019-05-22 | $30.54 | $30.57 | $30.49 | $30.54 | $23.87 | 19,291 |
| 2019-05-21 | $30.42 | $30.56 | $30.42 | $30.44 | $23.79 | 13,561 |
| 2019-05-20 | $30.44 | $30.46 | $30.24 | $30.27 | $23.63 | 40,942 |
| 2019-05-17 | $30.68 | $30.73 | $30.60 | $30.63 | $23.91 | 12,710 |
| 2019-05-16 | $30.56 | $30.81 | $30.56 | $30.71 | $23.97 | 17,482 |
| 2019-05-15 | $30.37 | $30.71 | $30.37 | $30.66 | $23.93 | 33,114 |
| 2019-05-14 | $30.35 | $30.49 | $30.35 | $30.43 | $23.75 | 21,957 |
| 2019-05-13 | $30.60 | $30.60 | $30.23 | $30.24 | $23.60 | 25,450 |
| 2019-05-10 | $30.67 | $30.79 | $30.51 | $30.78 | $24.03 | 12,042 |
| 2019-05-09 | $30.57 | $30.78 | $30.51 | $30.74 | $24.00 | 17,624 |
| 2019-05-08 | $30.97 | $30.97 | $30.75 | $30.83 | $24.07 | 43,419 |
| 2019-05-07 | $31.00 | $31.00 | $30.79 | $30.93 | $24.14 | 4,214 |
| 2019-05-06 | $30.84 | $31.17 | $30.84 | $31.13 | $24.30 | 25,720 |
| 2019-05-03 | $31.03 | $31.22 | $31.03 | $31.22 | $24.37 | 5,629 |
| 2019-05-02 | $31.04 | $31.12 | $30.79 | $30.93 | $24.14 | 40,579 |
| 2019-05-01 | $31.23 | $31.27 | $31.16 | $31.16 | $24.32 | 10,641 |
| 2019-04-30 | $31.14 | $31.22 | $31.12 | $31.16 | $24.32 | 38,482 |
| 2019-04-29 | $31.23 | $31.23 | $31.06 | $31.15 | $24.32 | 25,767 |
| 2019-04-26 | $30.83 | $30.99 | $30.83 | $30.98 | $24.18 | 12,099 |
| 2019-04-25 | $31.00 | $31.01 | $30.87 | $30.91 | $24.13 | 12,476 |
| 2019-04-24 | $30.94 | $31.00 | $30.85 | $31.00 | $24.20 | 23,085 |
| 2019-04-23 | $30.68 | $30.87 | $30.63 | $30.71 | $23.97 | 42,263 |
| 2019-04-22 | $30.56 | $30.68 | $30.51 | $30.68 | $23.92 | 16,952 |
| 2019-04-18 | $30.68 | $30.69 | $30.54 | $30.63 | $23.88 | 10,126 |
| 2019-04-17 | $31.00 | $31.00 | $30.68 | $30.73 | $23.96 | 42,218 |
| 2019-04-16 | $31.00 | $31.06 | $30.94 | $30.94 | $24.12 | 26,775 |
| 2019-04-15 | $30.90 | $30.93 | $30.83 | $30.88 | $24.07 | 14,759 |
| 2019-04-12 | $31.00 | $31.01 | $30.95 | $30.96 | $24.14 | 11,912 |
| 2019-04-11 | $30.88 | $30.95 | $30.85 | $30.95 | $24.13 | 72,896 |
| 2019-04-10 | $30.78 | $30.94 | $30.72 | $30.93 | $24.11 | 51,854 |
| 2019-04-09 | $30.70 | $30.83 | $30.68 | $30.75 | $23.97 | 15,854 |
| 2019-04-08 | $30.67 | $30.79 | $30.67 | $30.78 | $23.99 | 19,847 |
| 2019-04-05 | $30.82 | $30.82 | $30.68 | $30.73 | $23.96 | 11,794 |
| 2019-04-04 | $30.86 | $30.86 | $30.64 | $30.67 | $23.91 | 29,715 |
| 2019-04-03 | $30.73 | $30.83 | $30.70 | $30.75 | $23.97 | 16,299 |
| 2019-04-02 | $30.56 | $30.61 | $30.54 | $30.60 | $23.85 | 39,185 |
| 2019-04-01 | $30.53 | $30.61 | $30.47 | $30.56 | $23.82 | 27,038 |
| 2019-03-29 | $30.45 | $30.45 | $30.29 | $30.40 | $23.70 | 12,302 |
| 2019-03-28 | $30.16 | $30.28 | $30.10 | $30.20 | $23.54 | 18,409 |
| 2019-03-27 | $30.42 | $30.42 | $30.11 | $30.13 | $23.49 | 24,071 |
| 2019-03-26 | $30.39 | $30.48 | $30.32 | $30.33 | $23.64 | 22,270 |
| 2019-03-25 | $30.40 | $30.40 | $30.21 | $30.32 | $23.64 | 32,120 |
| 2019-03-22 | $30.84 | $30.85 | $30.47 | $30.48 | $23.76 | 38,257 |
| 2019-03-21 | $30.52 | $30.85 | $30.52 | $30.84 | $24.04 | 20,167 |
| 2019-03-20 | $30.66 | $30.67 | $30.50 | $30.56 | $23.79 | 16,529 |
| 2019-03-19 | $30.55 | $30.71 | $30.55 | $30.64 | $23.85 | 21,512 |
| 2019-03-18 | $30.56 | $30.58 | $30.42 | $30.52 | $23.76 | 25,070 |
| 2019-03-15 | $30.46 | $30.62 | $30.46 | $30.60 | $23.82 | 17,946 |
| 2019-03-14 | $30.40 | $30.50 | $30.40 | $30.47 | $23.72 | 13,989 |
| 2019-03-13 | $30.39 | $30.56 | $30.36 | $30.37 | $23.64 | 31,306 |
| 2019-03-12 | $30.29 | $30.44 | $30.29 | $30.42 | $23.68 | 34,311 |
| 2019-03-11 | $30.02 | $30.32 | $30.02 | $30.31 | $23.60 | 30,871 |
| 2019-03-08 | $29.90 | $30.04 | $29.87 | $30.04 | $23.38 | 32,353 |
| 2019-03-07 | $30.16 | $30.16 | $29.94 | $30.00 | $23.36 | 41,431 |
| 2019-03-06 | $30.34 | $30.36 | $30.15 | $30.15 | $23.47 | 405,064 |
| 2019-03-05 | $30.21 | $30.40 | $30.15 | $30.36 | $23.64 | 68,286 |
| 2019-03-04 | $30.50 | $30.51 | $30.21 | $30.35 | $23.63 | 136,387 |
| 2019-03-01 | $30.29 | $30.49 | $30.29 | $30.49 | $23.74 | 643,163 |
| 2019-02-28 | $30.29 | $30.38 | $30.28 | $30.35 | $23.63 | 31,207 |
| 2019-02-27 | $30.26 | $30.40 | $30.26 | $30.39 | $23.66 | 29,695 |
| 2019-02-26 | $30.29 | $30.42 | $30.27 | $30.36 | $23.64 | 88,789 |
| 2019-02-25 | $30.40 | $30.47 | $30.37 | $30.41 | $23.68 | 103,776 |
| 2019-02-22 | $30.22 | $30.31 | $30.19 | $30.26 | $23.56 | 22,203 |
| 2019-02-21 | $30.17 | $30.19 | $29.99 | $30.02 | $23.37 | 220,517 |
| 2019-02-20 | $30.29 | $30.31 | $30.19 | $30.24 | $23.51 | 98,513 |
| 2019-02-19 | $30.30 | $30.32 | $30.24 | $30.25 | $23.52 | 21,198 |
| 2019-02-15 | $30.21 | $30.25 | $30.17 | $30.20 | $23.48 | 15,457 |
| 2019-02-14 | $29.90 | $30.12 | $29.90 | $30.08 | $23.39 | 21,104 |
| 2019-02-13 | $30.00 | $30.17 | $30.00 | $30.10 | $23.40 | 94,402 |
| 2019-02-12 | $30.04 | $30.07 | $29.98 | $30.07 | $23.38 | 104,756 |
| 2019-02-11 | $29.74 | $29.89 | $29.74 | $29.84 | $23.20 | 47,726 |
| 2019-02-08 | $29.55 | $29.74 | $29.39 | $29.72 | $23.11 | 15,314 |
| 2019-02-07 | $29.68 | $29.72 | $29.53 | $29.63 | $23.04 | 26,910 |
| 2019-02-06 | $29.89 | $29.91 | $29.78 | $29.85 | $23.21 | 26,011 |
| 2019-02-05 | $29.74 | $29.81 | $29.70 | $29.80 | $23.17 | 142,923 |
| 2019-02-04 | $29.52 | $29.67 | $29.52 | $29.65 | $23.05 | 17,279 |
| 2019-02-01 | $29.35 | $29.54 | $29.22 | $29.48 | $22.92 | 21,476 |
| 2019-01-31 | $29.09 | $29.46 | $29.09 | $29.33 | $22.80 | 71,789 |
| 2019-01-30 | $28.96 | $29.16 | $28.88 | $29.04 | $22.58 | 21,865 |
| 2019-01-29 | $29.07 | $29.07 | $28.77 | $28.79 | $22.38 | 60,079 |
| 2019-01-28 | $28.83 | $29.05 | $28.83 | $28.97 | $22.52 | 181,168 |
| 2019-01-25 | $28.95 | $29.14 | $28.91 | $29.07 | $22.60 | 129,578 |
| 2019-01-24 | $28.73 | $28.91 | $28.73 | $28.84 | $22.42 | 90,019 |
| 2019-01-23 | $28.71 | $28.87 | $28.55 | $28.65 | $22.28 | 35,074 |
| 2019-01-22 | $28.79 | $28.87 | $28.65 | $28.68 | $22.27 | 76,226 |
| 2019-01-18 | $28.87 | $29.02 | $28.79 | $29.01 | $22.52 | 199,821 |
| 2019-01-17 | $28.42 | $28.79 | $28.42 | $28.73 | $22.31 | 16,898 |
| 2019-01-16 | $28.62 | $28.75 | $28.58 | $28.61 | $22.21 | 27,911 |
| 2019-01-15 | $28.39 | $28.65 | $28.39 | $28.58 | $22.19 | 18,975 |
| 2019-01-14 | $28.35 | $28.54 | $28.35 | $28.48 | $22.11 | 12,443 |
| 2019-01-11 | $28.44 | $28.66 | $28.44 | $28.62 | $22.22 | 68,511 |
| 2019-01-10 | $28.38 | $28.56 | $28.38 | $28.55 | $22.17 | 9,718 |
| 2019-01-09 | $28.31 | $28.53 | $28.31 | $28.49 | $22.12 | 63,870 |
| 2019-01-08 | $28.17 | $28.24 | $27.98 | $28.24 | $21.92 | 30,330 |
| 2019-01-07 | $27.86 | $28.03 | $27.76 | $27.98 | $21.72 | 153,138 |
| 2019-01-04 | $27.36 | $27.69 | $27.24 | $27.66 | $21.48 | 31,078 |
| 2019-01-03 | $27.31 | $27.40 | $27.07 | $27.07 | $21.02 | 50,939 |
| 2019-01-02 | $27.27 | $27.61 | $27.27 | $27.50 | $21.35 | 96,119 |
| 2018-12-31 | $27.49 | $27.60 | $27.42 | $27.52 | $21.37 | 90,766 |
| 2018-12-28 | $27.40 | $27.60 | $27.23 | $27.40 | $21.27 | 48,077 |
| 2018-12-27 | $26.71 | $27.15 | $26.70 | $27.15 | $21.08 | 157,112 |
| 2018-12-26 | $26.55 | $26.76 | $25.43 | $26.70 | $20.73 | 440,464 |
| 2018-12-24 | $26.58 | $26.76 | $26.45 | $26.47 | $20.55 | 74,248 |
| 2018-12-21 | $27.27 | $27.27 | $26.67 | $26.83 | $20.83 | 124,886 |
| 2018-12-20 | $27.35 | $27.50 | $26.82 | $27.05 | $21.00 | 112,128 |
| 2018-12-19 | $27.91 | $27.91 | $27.40 | $27.45 | $21.31 | 164,207 |
| 2018-12-18 | $27.87 | $27.97 | $27.72 | $27.80 | $21.58 | 81,144 |
| 2018-12-17 | $28.09 | $28.30 | $27.71 | $27.79 | $21.54 | 145,728 |
| 2018-12-14 | $28.31 | $28.41 | $28.18 | $28.24 | $21.89 | 162,416 |
| 2018-12-13 | $28.63 | $28.67 | $28.43 | $28.45 | $22.05 | 47,203 |
| 2018-12-12 | $28.57 | $28.71 | $28.53 | $28.53 | $22.11 | 50,342 |
| 2018-12-11 | $28.55 | $28.62 | $28.30 | $28.38 | $21.99 | 134,814 |
| 2018-12-10 | $28.34 | $28.40 | $28.15 | $28.39 | $22.00 | 82,612 |
| 2018-12-07 | $28.77 | $28.77 | $28.21 | $28.31 | $21.94 | 64,237 |
| 2018-12-06 | $28.40 | $28.68 | $28.37 | $28.68 | $22.22 | 65,731 |
| 2018-12-04 | $29.24 | $29.34 | $28.74 | $28.77 | $22.30 | 98,214 |
| 2018-12-03 | $29.12 | $29.30 | $29.12 | $29.30 | $22.71 | 21,592 |
| 2018-11-30 | $28.83 | $28.93 | $28.78 | $28.91 | $22.40 | 100,010 |
| 2018-11-29 | $28.76 | $28.84 | $28.68 | $28.79 | $22.31 | 125,753 |
| 2018-11-28 | $28.50 | $28.72 | $28.37 | $28.72 | $22.26 | 94,047 |
| 2018-11-27 | $28.30 | $28.41 | $28.24 | $28.39 | $22.01 | 47,597 |
| 2018-11-26 | $28.33 | $28.40 | $28.24 | $28.37 | $21.99 | 36,749 |
| 2018-11-23 | $28.15 | $28.16 | $28.02 | $28.13 | $21.80 | 34,145 |
| 2018-11-21 | $27.91 | $28.12 | $27.91 | $28.06 | $21.75 | 121,940 |
| 2018-11-20 | $27.83 | $28.01 | $27.74 | $27.91 | $21.60 | 85,354 |
| 2018-11-19 | $28.95 | $28.95 | $28.19 | $28.24 | $21.85 | 164,388 |
| 2018-11-16 | $28.73 | $28.91 | $28.69 | $28.82 | $22.30 | 18,842 |
| 2018-11-15 | $28.39 | $28.79 | $28.39 | $28.79 | $22.28 | 45,565 |
| 2018-11-14 | $28.82 | $28.85 | $28.48 | $28.59 | $22.13 | 90,330 |
| 2018-11-13 | $28.59 | $28.90 | $28.59 | $28.64 | $22.16 | 46,934 |
| 2018-11-12 | $28.99 | $29.01 | $28.63 | $28.63 | $22.16 | 30,725 |
| 2018-11-09 | $29.39 | $29.39 | $28.99 | $29.03 | $22.47 | 22,279 |
| 2018-11-08 | $29.34 | $29.55 | $29.34 | $29.37 | $22.73 | 32,764 |
| 2018-11-07 | $29.12 | $29.39 | $29.10 | $29.39 | $22.74 | 119,952 |
| 2018-11-06 | $28.83 | $29.01 | $28.81 | $28.92 | $22.38 | 65,598 |
| 2018-11-05 | $29.05 | $29.11 | $28.81 | $28.86 | $22.33 | 31,171 |
| 2018-11-02 | $29.25 | $29.26 | $28.92 | $28.98 | $22.43 | 128,938 |
| 2018-11-01 | $28.84 | $29.09 | $28.77 | $29.00 | $22.44 | 114,352 |
| 2018-10-31 | $28.54 | $28.81 | $28.54 | $28.74 | $22.24 | 102,643 |
| 2018-10-30 | $27.92 | $28.26 | $27.92 | $28.22 | $21.84 | 35,609 |
| 2018-10-29 | $28.46 | $28.47 | $27.93 | $28.06 | $21.72 | 169,888 |
| 2018-10-26 | $28.05 | $28.26 | $27.95 | $28.18 | $21.81 | 65,350 |
| 2018-10-25 | $28.26 | $28.44 | $28.25 | $28.36 | $21.95 | 107,275 |
| 2018-10-24 | $28.71 | $28.84 | $28.19 | $28.19 | $21.82 | 67,571 |
| 2018-10-23 | $28.60 | $28.91 | $28.60 | $28.89 | $22.36 | 34,753 |
| 2018-10-22 | $29.05 | $29.05 | $28.92 | $29.03 | $22.43 | 24,970 |
| 2018-10-19 | $29.31 | $29.43 | $29.00 | $29.02 | $22.42 | 232,249 |
| 2018-10-18 | $29.59 | $29.59 | $29.21 | $29.28 | $22.63 | 49,088 |
| 2018-10-17 | $29.56 | $29.56 | $29.47 | $29.54 | $22.83 | 34,031 |
| 2018-10-16 | $29.26 | $29.48 | $29.12 | $29.47 | $22.77 | 58,615 |
| 2018-10-15 | $29.00 | $29.13 | $28.98 | $29.11 | $22.50 | 53,446 |
| 2018-10-12 | $28.93 | $29.17 | $28.93 | $29.08 | $22.47 | 53,205 |
| 2018-10-11 | $28.81 | $29.01 | $28.73 | $28.91 | $22.34 | 37,795 |
| 2018-10-10 | $29.57 | $29.57 | $28.98 | $29.00 | $22.41 | 394,213 |
| 2018-10-09 | $29.70 | $29.70 | $29.59 | $29.63 | $22.89 | 25,672 |
| 2018-10-08 | $29.81 | $29.87 | $29.57 | $29.68 | $22.93 | 24,146 |
| 2018-10-05 | $30.06 | $30.12 | $29.80 | $29.96 | $23.15 | 118,630 |
| 2018-10-04 | $30.47 | $30.47 | $30.03 | $30.07 | $23.24 | 72,417 |
| 2018-10-03 | $30.71 | $30.71 | $30.46 | $30.56 | $23.62 | 92,552 |
| 2018-10-02 | $30.82 | $30.82 | $30.59 | $30.61 | $23.66 | 20,328 |
| 2018-10-01 | $31.10 | $31.10 | $30.76 | $30.81 | $23.81 | 80,826 |
| 2018-09-28 | $30.75 | $30.87 | $30.68 | $30.79 | $23.79 | 38,840 |
| 2018-09-27 | $30.77 | $30.87 | $30.74 | $30.86 | $23.85 | 32,411 |
| 2018-09-26 | $30.97 | $30.97 | $30.73 | $30.73 | $23.75 | 53,249 |
| 2018-09-25 | $30.76 | $30.81 | $30.70 | $30.80 | $23.80 | 21,221 |
| 2018-09-24 | $30.57 | $30.75 | $30.57 | $30.75 | $23.76 | 106,917 |
| 2018-09-21 | $30.89 | $30.89 | $30.70 | $30.73 | $23.75 | 42,173 |
| 2018-09-20 | $30.74 | $30.84 | $30.69 | $30.82 | $23.81 | 19,404 |
| 2018-09-19 | $30.76 | $30.77 | $30.63 | $30.68 | $23.71 | 27,052 |
| 2018-09-18 | $30.78 | $30.78 | $30.69 | $30.76 | $23.77 | 25,900 |
| 2018-09-17 | $30.93 | $30.93 | $30.70 | $30.70 | $23.73 | 90,335 |
| 2018-09-14 | $31.04 | $31.04 | $30.87 | $30.94 | $23.91 | 24,847 |
| 2018-09-13 | $31.09 | $31.09 | $30.91 | $30.91 | $23.85 | 61,824 |
| 2018-09-12 | $30.91 | $30.91 | $30.66 | $30.84 | $23.80 | 111,808 |
| 2018-09-11 | $30.64 | $30.82 | $30.58 | $30.81 | $23.78 | 82,363 |
| 2018-09-10 | $30.51 | $30.71 | $30.51 | $30.64 | $23.65 | 66,770 |
| 2018-09-07 | $30.46 | $30.72 | $30.46 | $30.54 | $23.57 | 19,809 |
| 2018-09-06 | $30.81 | $30.81 | $30.60 | $30.68 | $23.68 | 44,626 |
| 2018-09-05 | $30.95 | $30.97 | $30.76 | $30.81 | $23.78 | 45,231 |
| 2018-09-04 | $31.07 | $31.07 | $30.91 | $31.05 | $23.96 | 189,847 |
| 2018-08-31 | $30.96 | $31.01 | $30.91 | $30.98 | $23.91 | 19,630 |
| 2018-08-30 | $30.95 | $31.02 | $30.87 | $30.92 | $23.86 | 47,464 |
| 2018-08-29 | $30.94 | $30.97 | $30.82 | $30.96 | $23.90 | 58,294 |
| 2018-08-28 | $30.87 | $30.87 | $30.79 | $30.84 | $23.80 | 46,050 |
| 2018-08-27 | $30.74 | $30.83 | $30.69 | $30.78 | $23.75 | 29,542 |
| 2018-08-24 | $30.48 | $30.61 | $30.42 | $30.60 | $23.61 | 22,473 |
| 2018-08-23 | $30.33 | $30.48 | $30.33 | $30.36 | $23.43 | 40,989 |
| 2018-08-22 | $30.02 | $30.29 | $30.02 | $30.28 | $23.37 | 50,685 |
| 2018-08-21 | $30.02 | $30.16 | $30.02 | $30.10 | $23.23 | 73,545 |
| 2018-08-20 | $29.85 | $29.99 | $28.73 | $29.90 | $23.05 | 220,072 |
| 2018-08-17 | $29.90 | $29.93 | $29.80 | $29.85 | $23.01 | 234,829 |
| 2018-08-16 | $29.92 | $30.02 | $29.88 | $29.92 | $23.06 | 70,341 |
| 2018-08-15 | $30.04 | $30.04 | $29.77 | $29.85 | $23.01 | 54,919 |
| 2018-08-14 | $30.08 | $30.14 | $30.03 | $30.10 | $23.20 | 46,101 |
| 2018-08-13 | $30.20 | $30.20 | $30.08 | $30.08 | $23.19 | 43,881 |
| 2018-08-10 | $30.32 | $30.32 | $30.14 | $30.16 | $23.25 | 40,681 |
| 2018-08-09 | $30.41 | $30.41 | $30.31 | $30.33 | $23.38 | 26,450 |
| 2018-08-08 | $30.45 | $30.45 | $30.35 | $30.35 | $23.39 | 52,869 |
| 2018-08-07 | $30.35 | $30.40 | $30.30 | $30.38 | $23.42 | 205,580 |
| 2018-08-06 | $30.05 | $30.18 | $30.05 | $30.18 | $23.26 | 41,421 |
| 2018-08-03 | $30.08 | $30.09 | $29.99 | $30.06 | $23.17 | 96,843 |
| 2018-08-02 | $29.76 | $30.01 | $29.76 | $30.00 | $23.12 | 39,514 |
| 2018-08-01 | $29.79 | $29.86 | $29.75 | $29.80 | $22.97 | 254,762 |
| 2018-07-31 | $29.73 | $29.81 | $29.62 | $29.77 | $22.95 | 28,682 |
| 2018-07-30 | $30.09 | $30.09 | $29.65 | $29.72 | $22.91 | 22,804 |
| 2018-07-27 | $30.42 | $30.42 | $29.98 | $30.02 | $23.14 | 17,722 |
| 2018-07-26 | $30.28 | $30.37 | $30.21 | $30.31 | $23.36 | 20,268 |
| 2018-07-25 | $30.18 | $30.34 | $30.18 | $30.26 | $23.32 | 31,059 |
| 2018-07-24 | $30.35 | $30.50 | $30.16 | $30.17 | $23.25 | 58,543 |
| 2018-07-23 | $30.36 | $30.36 | $30.23 | $30.33 | $23.38 | 14,501 |
| 2018-07-20 | $30.26 | $30.41 | $30.26 | $30.37 | $23.41 | 20,235 |
| 2018-07-19 | $30.42 | $30.45 | $30.36 | $30.43 | $23.42 | 49,042 |
| 2018-07-18 | $30.38 | $30.41 | $30.30 | $30.37 | $23.38 | 28,611 |
| 2018-07-17 | $30.21 | $30.37 | $30.16 | $30.28 | $23.31 | 24,387 |
| 2018-07-16 | $30.29 | $30.32 | $30.18 | $30.25 | $23.29 | 31,987 |
| 2018-07-13 | $30.46 | $30.46 | $30.32 | $30.32 | $23.34 | 45,123 |
| 2018-07-12 | $30.30 | $30.36 | $30.19 | $30.33 | $23.35 | 32,029 |
| 2018-07-11 | $30.15 | $30.18 | $30.03 | $30.07 | $23.15 | 50,876 |
| 2018-07-10 | $30.32 | $30.32 | $30.20 | $30.27 | $23.30 | 42,671 |
| 2018-07-09 | $30.18 | $30.22 | $30.07 | $30.17 | $23.23 | 38,700 |
| 2018-07-06 | $29.91 | $30.12 | $29.91 | $30.10 | $23.17 | 16,196 |
| 2018-07-05 | $29.89 | $29.89 | $29.65 | $29.78 | $22.92 | 92,234 |
| 2018-07-03 | $29.69 | $29.80 | $29.61 | $29.69 | $22.85 | 250,082 |
| 2018-07-02 | $29.62 | $29.74 | $29.30 | $29.67 | $22.84 | 450,662 |
| 2018-06-29 | $29.83 | $29.87 | $29.76 | $29.76 | $22.91 | 33,723 |
| 2018-06-28 | $29.57 | $29.72 | $29.51 | $29.65 | $22.82 | 28,710 |
| 2018-06-27 | $30.02 | $30.03 | $29.55 | $29.55 | $22.75 | 53,462 |
| 2018-06-26 | $29.87 | $29.99 | $29.83 | $29.99 | $23.08 | 38,809 |
| 2018-06-25 | $30.26 | $30.26 | $29.80 | $29.88 | $23.00 | 298,508 |
| 2018-06-22 | $30.69 | $30.69 | $30.42 | $30.42 | $23.41 | 14,837 |
| 2018-06-21 | $30.85 | $30.93 | $30.58 | $30.59 | $23.55 | 39,107 |
| 2018-06-20 | $30.78 | $30.91 | $30.72 | $30.81 | $23.69 | 68,783 |
| 2018-06-19 | $30.58 | $30.70 | $30.43 | $30.70 | $23.60 | 26,407 |
| 2018-06-18 | $30.65 | $30.80 | $30.51 | $30.80 | $23.68 | 39,045 |
| 2018-06-15 | $30.69 | $30.69 | $30.51 | $30.65 | $23.56 | 48,480 |
| 2018-06-14 | $30.74 | $30.80 | $30.50 | $30.63 | $23.55 | 211,570 |
| 2018-06-13 | $30.70 | $30.75 | $30.64 | $30.70 | $23.60 | 60,592 |
| 2018-06-12 | $30.61 | $30.69 | $30.56 | $30.64 | $23.55 | 34,705 |
| 2018-06-11 | $30.45 | $30.57 | $30.44 | $30.46 | $23.42 | 23,634 |
| 2018-06-08 | $30.30 | $30.46 | $30.30 | $30.45 | $23.41 | 7,703 |
| 2018-06-07 | $30.66 | $30.66 | $30.33 | $30.49 | $23.44 | 30,337 |
| 2018-06-06 | $30.55 | $30.69 | $30.54 | $30.61 | $23.53 | 24,680 |
| 2018-06-05 | $30.49 | $30.57 | $30.42 | $30.54 | $23.48 | 267,050 |
| 2018-06-04 | $30.44 | $30.48 | $30.35 | $30.45 | $23.41 | 47,420 |
| 2018-06-01 | $30.22 | $30.33 | $30.11 | $30.33 | $23.32 | 83,075 |
| 2018-05-31 | $30.14 | $30.25 | $30.08 | $30.08 | $23.12 | 20,670 |
| 2018-05-30 | $30.05 | $30.24 | $30.05 | $30.22 | $23.23 | 76,413 |
| 2018-05-29 | $29.98 | $30.08 | $29.86 | $29.95 | $23.02 | 49,575 |
| 2018-05-25 | $29.88 | $30.09 | $29.86 | $30.09 | $23.13 | 36,948 |
| 2018-05-24 | $30.00 | $30.14 | $29.90 | $30.03 | $23.09 | 13,923 |
| 2018-05-23 | $29.84 | $30.02 | $29.74 | $30.02 | $23.08 | 25,116 |
| 2018-05-22 | $30.05 | $30.06 | $29.88 | $29.88 | $22.97 | 85,142 |
| 2018-05-21 | $30.15 | $30.16 | $30.00 | $30.06 | $23.07 | 82,808 |
| 2018-05-18 | $29.90 | $30.00 | $29.90 | $29.96 | $23.00 | 42,973 |
| 2018-05-17 | $29.98 | $30.05 | $29.86 | $29.96 | $23.00 | 150,015 |
| 2018-05-16 | $29.73 | $30.04 | $29.73 | $29.92 | $22.97 | 62,935 |
| 2018-05-15 | $29.90 | $29.90 | $29.76 | $29.87 | $22.93 | 55,453 |
| 2018-05-14 | $29.91 | $30.09 | $29.90 | $29.90 | $22.95 | 81,617 |
| 2018-05-11 | $30.05 | $30.08 | $29.93 | $30.01 | $23.04 | 41,488 |
| 2018-05-10 | $29.78 | $30.04 | $29.78 | $30.02 | $23.04 | 159,025 |
| 2018-05-09 | $29.73 | $29.88 | $29.69 | $29.88 | $22.94 | 37,773 |
| 2018-05-08 | $29.65 | $29.72 | $29.61 | $29.70 | $22.80 | 43,287 |
| 2018-05-07 | $29.60 | $29.74 | $29.49 | $29.72 | $22.81 | 34,485 |
| 2018-05-04 | $29.12 | $29.51 | $29.07 | $29.44 | $22.60 | 48,615 |
| 2018-05-03 | $29.06 | $29.19 | $28.89 | $29.19 | $22.41 | 27,541 |
| 2018-05-02 | $29.10 | $29.30 | $29.09 | $29.12 | $22.35 | 89,868 |
| 2018-05-01 | $28.94 | $29.15 | $28.89 | $29.13 | $22.36 | 254,046 |
| 2018-04-30 | $29.16 | $29.21 | $29.06 | $29.06 | $22.31 | 22,711 |
| 2018-04-27 | $29.33 | $29.33 | $29.11 | $29.15 | $22.38 | 70,608 |
| 2018-04-26 | $29.05 | $29.26 | $29.05 | $29.25 | $22.45 | 60,838 |
| 2018-04-25 | $29.05 | $29.05 | $28.83 | $28.99 | $22.25 | 54,308 |
| 2018-04-24 | $29.42 | $29.46 | $28.93 | $29.06 | $22.31 | 41,002 |
| 2018-04-23 | $29.34 | $29.43 | $29.26 | $29.32 | $22.51 | 52,679 |
| 2018-04-20 | $29.49 | $29.49 | $29.33 | $29.35 | $22.53 | 21,759 |
| 2018-04-19 | $29.84 | $29.84 | $29.55 | $29.57 | $22.67 | 41,297 |
| 2018-04-18 | $29.73 | $29.85 | $29.65 | $29.80 | $22.84 | 27,769 |
| 2018-04-17 | $29.60 | $29.73 | $29.53 | $29.71 | $22.78 | 37,267 |
| 2018-04-16 | $29.30 | $29.45 | $29.30 | $29.44 | $22.57 | 18,011 |
| 2018-04-13 | $29.45 | $29.49 | $29.28 | $29.30 | $22.46 | 10,564 |
| 2018-04-12 | $29.41 | $29.43 | $29.36 | $29.42 | $22.55 | 18,233 |
| 2018-04-11 | $29.12 | $29.29 | $29.09 | $29.25 | $22.42 | 32,471 |
| 2018-04-10 | $29.12 | $29.23 | $28.97 | $29.19 | $22.38 | 60,943 |
| 2018-04-09 | $28.88 | $29.07 | $28.87 | $28.87 | $22.13 | 41,192 |
| 2018-04-06 | $29.01 | $29.09 | $28.71 | $28.83 | $22.10 | 142,230 |
| 2018-04-05 | $29.22 | $29.25 | $29.12 | $29.23 | $22.41 | 45,409 |
| 2018-04-04 | $28.73 | $29.05 | $28.73 | $29.00 | $22.23 | 16,262 |
| 2018-04-03 | $28.84 | $28.89 | $28.72 | $28.87 | $22.13 | 64,677 |
| 2018-04-02 | $29.21 | $29.21 | $28.46 | $28.78 | $22.06 | 75,798 |
| 2018-03-29 | $29.08 | $29.29 | $29.00 | $29.24 | $22.42 | 75,081 |
| 2018-03-28 | $29.15 | $29.17 | $28.92 | $29.01 | $22.24 | 100,881 |
| 2018-03-27 | $29.69 | $29.76 | $29.14 | $29.15 | $22.34 | 261,890 |
| 2018-03-26 | $29.54 | $29.66 | $29.35 | $29.65 | $22.73 | 196,823 |
| 2018-03-23 | $29.72 | $29.72 | $29.16 | $29.19 | $22.38 | 133,476 |
| 2018-03-22 | $29.85 | $30.13 | $29.74 | $29.88 | $22.90 | 349,352 |
| 2018-03-21 | $30.12 | $30.32 | $30.00 | $30.10 | $23.04 | 148,637 |
| 2018-03-20 | $29.98 | $30.12 | $29.97 | $30.10 | $23.04 | 265,246 |
| 2018-03-19 | $30.16 | $30.16 | $29.76 | $30.04 | $22.99 | 133,701 |
| 2018-03-16 | $30.15 | $30.23 | $30.04 | $30.15 | $23.08 | 84,069 |
| 2018-03-15 | $30.25 | $30.28 | $30.09 | $30.24 | $23.15 | 117,027 |
| 2018-03-14 | $30.25 | $30.25 | $30.03 | $30.13 | $23.06 | 48,210 |
| 2018-03-13 | $30.37 | $30.38 | $30.05 | $30.17 | $23.09 | 170,477 |
| 2018-03-12 | $30.16 | $30.37 | $30.16 | $30.33 | $23.21 | 69,218 |
| 2018-03-09 | $29.92 | $30.10 | $29.90 | $30.09 | $23.03 | 33,787 |
| 2018-03-08 | $29.79 | $29.86 | $29.72 | $29.86 | $22.85 | 90,262 |
| 2018-03-07 | $29.51 | $29.74 | $29.49 | $29.73 | $22.76 | 75,580 |
| 2018-03-06 | $29.45 | $29.60 | $29.41 | $29.59 | $22.65 | 23,755 |
| 2018-03-05 | $29.00 | $29.42 | $28.89 | $29.38 | $22.49 | 36,863 |
| 2018-03-02 | $28.72 | $29.06 | $28.63 | $29.06 | $22.24 | 165,338 |
| 2018-03-01 | $29.08 | $29.13 | $28.84 | $28.92 | $22.14 | 170,668 |
| 2018-02-28 | $29.25 | $29.30 | $29.08 | $29.08 | $22.26 | 27,375 |
| 2018-02-27 | $29.25 | $29.37 | $29.19 | $29.24 | $22.38 | 49,270 |
| 2018-02-26 | $29.20 | $29.31 | $29.13 | $29.29 | $22.42 | 18,256 |
| 2018-02-23 | $28.82 | $29.11 | $28.82 | $28.97 | $22.17 | 26,338 |
| 2018-02-22 | $28.98 | $29.00 | $28.72 | $28.72 | $21.98 | 139,086 |
| 2018-02-21 | $28.99 | $29.12 | $28.94 | $28.96 | $22.17 | 49,792 |
| 2018-02-20 | $28.67 | $29.01 | $28.67 | $28.92 | $22.10 | 22,362 |
| 2018-02-16 | $28.74 | $28.93 | $28.73 | $28.91 | $22.09 | 72,525 |
| 2018-02-15 | $28.81 | $28.86 | $28.63 | $28.84 | $22.04 | 39,276 |
| 2018-02-14 | $28.26 | $28.67 | $28.26 | $28.67 | $21.91 | 140,257 |
| 2018-02-13 | $28.15 | $28.34 | $28.10 | $28.29 | $21.62 | 52,107 |
| 2018-02-12 | $28.15 | $28.24 | $28.03 | $28.16 | $21.52 | 15,374 |
| 2018-02-09 | $27.80 | $28.00 | $27.58 | $27.98 | $21.38 | 46,905 |
| 2018-02-08 | $28.60 | $28.65 | $27.93 | $27.93 | $21.34 | 58,708 |
| 2018-02-07 | $28.59 | $28.82 | $28.58 | $28.67 | $21.91 | 74,673 |
| 2018-02-06 | $27.85 | $28.50 | $27.85 | $28.49 | $21.77 | 53,547 |
| 2018-02-05 | $28.88 | $29.09 | $28.36 | $28.37 | $21.68 | 368,185 |
| 2018-02-02 | $29.37 | $29.38 | $29.18 | $29.18 | $22.30 | 100,372 |
| 2018-02-01 | $29.62 | $29.64 | $29.46 | $29.47 | $22.52 | 178,571 |
| 2018-01-31 | $29.69 | $29.71 | $29.56 | $29.62 | $22.63 | 22,607 |
| 2018-01-30 | $29.75 | $29.86 | $29.60 | $29.66 | $22.67 | 68,237 |
| 2018-01-29 | $29.93 | $29.94 | $29.88 | $29.89 | $22.84 | 56,298 |
| 2018-01-26 | $29.69 | $29.94 | $29.69 | $29.93 | $22.87 | 83,418 |
| 2018-01-25 | $29.84 | $29.84 | $29.64 | $29.68 | $22.68 | 170,460 |
| 2018-01-24 | $30.00 | $30.03 | $29.90 | $29.98 | $22.91 | 49,977 |
| 2018-01-23 | $29.98 | $29.98 | $29.78 | $29.98 | $22.91 | 124,094 |
| 2018-01-22 | $29.64 | $29.78 | $29.64 | $29.78 | $22.73 | 40,900 |
| 2018-01-19 | $29.59 | $29.67 | $29.56 | $29.67 | $22.64 | 82,439 |
| 2018-01-18 | $29.43 | $29.57 | $29.43 | $29.57 | $22.57 | 20,894 |
| 2018-01-17 | $29.20 | $29.38 | $29.20 | $29.36 | $22.41 | 67,460 |
| 2018-01-16 | $29.49 | $29.55 | $29.33 | $29.44 | $22.47 | 104,739 |
| 2018-01-12 | $29.32 | $29.45 | $29.32 | $29.43 | $22.46 | 54,326 |
| 2018-01-11 | $29.22 | $29.31 | $29.15 | $29.18 | $22.27 | 26,579 |
| 2018-01-10 | $29.29 | $29.29 | $29.06 | $29.23 | $22.31 | 39,286 |
| 2018-01-09 | $29.35 | $29.37 | $29.29 | $29.34 | $22.39 | 20,359 |
| 2018-01-08 | $29.08 | $29.67 | $29.06 | $29.19 | $22.28 | 111,452 |
| 2018-01-05 | $28.95 | $29.11 | $28.95 | $29.08 | $22.19 | 59,841 |
| 2018-01-04 | $28.98 | $29.03 | $28.79 | $29.01 | $22.14 | 14,928 |
| 2018-01-03 | $28.85 | $28.92 | $28.74 | $28.84 | $22.01 | 24,892 |
| 2018-01-02 | $28.62 | $28.75 | $27.52 | $28.75 | $21.94 | 65,190 |
| 2017-12-29 | $28.72 | $28.73 | $28.61 | $28.65 | $21.87 | 16,737 |
| 2017-12-28 | $28.76 | $28.77 | $28.58 | $28.60 | $21.83 | 119,238 |
| 2017-12-27 | $28.55 | $28.76 | $28.54 | $28.63 | $21.85 | 8,773 |
| 2017-12-26 | $28.80 | $28.80 | $28.47 | $28.47 | $21.73 | 20,092 |
| 2017-12-22 | $28.79 | $28.83 | $28.70 | $28.71 | $21.91 | 7,843 |
| 2017-12-21 | $28.96 | $28.96 | $28.82 | $28.84 | $22.01 | 12,829 |
| 2017-12-20 | $29.21 | $29.24 | $29.05 | $29.16 | $22.05 | 9,888 |
| 2017-12-19 | $28.98 | $29.10 | $28.83 | $28.89 | $21.85 | 40,783 |
| 2017-12-18 | $28.98 | $29.11 | $28.87 | $29.10 | $22.01 | 11,621 |
| 2017-12-15 | $28.76 | $28.88 | $28.76 | $28.87 | $21.84 | 8,905 |
| 2017-12-14 | $28.77 | $28.82 | $28.72 | $28.73 | $21.73 | 6,987 |
| 2017-12-13 | $28.71 | $28.80 | $28.71 | $28.71 | $21.71 | 24,355 |
| 2017-12-12 | $28.87 | $28.87 | $28.73 | $28.78 | $21.77 | 7,294 |
| 2017-12-11 | $28.84 | $28.88 | $28.76 | $28.78 | $21.77 | 14,376 |
| 2017-12-08 | $28.87 | $28.96 | $28.83 | $28.88 | $21.84 | 8,382 |
| 2017-12-07 | $28.51 | $28.71 | $28.51 | $28.71 | $21.71 | 3,240 |
| 2017-12-06 | $28.59 | $28.65 | $28.51 | $28.63 | $21.65 | 16,749 |
| 2017-12-05 | $28.83 | $28.85 | $28.66 | $28.68 | $21.69 | 9,513 |
| 2017-12-04 | $29.11 | $29.11 | $28.85 | $28.88 | $21.84 | 15,807 |
| 2017-12-01 | $29.14 | $32.38 | $29.03 | $29.16 | $22.05 | 87,350 |
| 2017-11-30 | $29.10 | $29.16 | $29.10 | $29.14 | $22.04 | 4,885 |
| 2017-11-29 | $29.15 | $29.18 | $29.09 | $29.12 | $22.02 | 1,172 |
| 2017-11-28 | $29.36 | $29.43 | $29.33 | $29.40 | $22.24 | 3,802 |
| 2017-11-27 | $29.39 | $29.41 | $29.37 | $29.37 | $22.21 | 5,138 |
| 2017-11-24 | $29.49 | $29.49 | $29.49 | $29.49 | $22.30 | 362 |
| 2017-11-22 | $29.35 | $29.47 | $29.35 | $29.44 | $22.27 | 2,985 |
| 2017-11-21 | $29.41 | $29.48 | $29.39 | $29.39 | $22.23 | 1,467 |
| 2017-11-20 | $29.26 | $29.30 | $29.13 | $29.16 | $22.02 | 21,843 |
| 2017-11-17 | $29.16 | $29.31 | $29.16 | $29.19 | $22.05 | 30,927 |
| 2017-11-16 | $28.98 | $29.30 | $28.98 | $29.20 | $22.05 | 9,905 |
| 2017-11-15 | $28.96 | $29.12 | $28.96 | $29.08 | $21.96 | 41,016 |
| 2017-11-14 | $29.09 | $29.15 | $29.00 | $29.11 | $21.99 | 9,315 |
| 2017-11-13 | $29.12 | $29.18 | $29.06 | $29.13 | $22.00 | 3,889 |
| 2017-11-10 | $29.10 | $29.10 | $29.00 | $29.05 | $21.94 | 3,397 |
| 2017-11-09 | $29.07 | $29.15 | $28.91 | $29.09 | $21.97 | 9,078 |
| 2017-11-08 | $29.13 | $29.17 | $29.13 | $29.16 | $22.02 | 2,471 |
| 2017-11-07 | $29.21 | $29.22 | $29.11 | $29.22 | $22.07 | 12,943 |
| 2017-11-06 | $29.29 | $29.31 | $29.23 | $29.26 | $22.10 | 56,862 |
| 2017-11-03 | $29.04 | $29.18 | $29.00 | $29.17 | $22.03 | 15,983 |
| 2017-11-02 | $29.14 | $29.62 | $28.95 | $29.06 | $21.95 | 39,180 |
| 2017-11-01 | $29.14 | $29.17 | $29.07 | $29.14 | $22.01 | 14,694 |
| 2017-10-31 | $29.05 | $29.11 | $28.99 | $29.09 | $21.97 | 8,266 |
| 2017-10-30 | $28.95 | $28.95 | $28.92 | $28.94 | $21.86 | 2,838 |
| 2017-10-27 | $28.70 | $28.96 | $28.70 | $28.89 | $21.82 | 10,849 |
| 2017-10-26 | $28.68 | $28.83 | $28.65 | $28.77 | $21.73 | 20,539 |
| 2017-10-25 | $28.92 | $28.98 | $28.81 | $28.92 | $21.84 | 15,759 |
| 2017-10-24 | $29.11 | $29.14 | $29.00 | $29.00 | $21.90 | 8,411 |
| 2017-10-23 | $29.03 | $29.10 | $29.00 | $29.00 | $21.91 | 6,473 |
| 2017-10-20 | $29.02 | $29.14 | $28.98 | $29.07 | $21.96 | 20,918 |
| 2017-10-19 | $29.00 | $29.03 | $28.87 | $29.03 | $21.90 | 14,172 |
| 2017-10-18 | $28.96 | $29.09 | $28.95 | $29.03 | $21.90 | 27,931 |
| 2017-10-17 | $28.93 | $29.01 | $28.90 | $29.01 | $21.88 | 6,440 |
| 2017-10-16 | $29.35 | $29.35 | $28.94 | $29.00 | $21.87 | 4,109 |
| 2017-10-13 | $29.02 | $29.03 | $28.90 | $29.01 | $21.88 | 12,622 |
| 2017-10-12 | $28.95 | $29.09 | $28.93 | $29.09 | $21.94 | 9,539 |
| 2017-10-11 | $29.00 | $29.00 | $28.90 | $29.00 | $21.87 | 11,199 |
| 2017-10-10 | $29.07 | $29.08 | $28.98 | $29.04 | $21.90 | 22,480 |
| 2017-10-09 | $28.85 | $28.98 | $28.85 | $28.95 | $21.84 | 2,049 |
| 2017-10-06 | $28.86 | $28.94 | $28.84 | $28.93 | $21.82 | 2,958 |
| 2017-10-05 | $28.96 | $28.99 | $28.87 | $28.95 | $21.84 | 4,584 |
| 2017-10-04 | $28.82 | $28.88 | $28.70 | $28.71 | $21.66 | 10,177 |
| 2017-10-03 | $28.76 | $28.83 | $28.63 | $28.83 | $21.75 | 154,384 |
| 2017-10-02 | $28.70 | $28.77 | $28.62 | $28.62 | $21.59 | 5,927 |
| 2017-09-29 | $28.48 | $28.68 | $28.48 | $28.66 | $21.62 | 49,278 |
| 2017-09-28 | $28.47 | $28.55 | $28.47 | $28.53 | $21.52 | 2,227 |
| 2017-09-27 | $28.50 | $28.54 | $28.36 | $28.47 | $21.47 | 11,265 |
| 2017-09-26 | $28.35 | $28.35 | $28.14 | $28.14 | $21.23 | 6,402 |
| 2017-09-25 | $28.60 | $28.60 | $28.15 | $28.31 | $21.36 | 3,768 |
| 2017-09-22 | $28.39 | $28.43 | $28.33 | $28.34 | $21.38 | 7,381 |
| 2017-09-21 | $28.42 | $28.55 | $28.36 | $28.36 | $21.39 | 21,255 |
| 2017-09-20 | $28.45 | $28.45 | $28.39 | $28.41 | $21.40 | 11,487 |
| 2017-09-19 | $28.43 | $28.58 | $27.55 | $28.44 | $21.42 | 21,700 |
| 2017-09-18 | $28.48 | $28.55 | $28.39 | $28.39 | $21.38 | 23,460 |
| 2017-09-15 | $28.42 | $28.69 | $28.42 | $28.44 | $21.42 | 10,130 |
| 2017-09-14 | $28.52 | $28.52 | $28.43 | $28.43 | $21.42 | 4,300 |
| 2017-09-13 | $28.55 | $28.55 | $28.27 | $28.29 | $21.31 | 72,113 |
| 2017-09-12 | $28.48 | $28.56 | $28.45 | $28.54 | $21.50 | 4,696 |
| 2017-09-11 | $28.28 | $28.46 | $28.28 | $28.41 | $21.40 | 12,208 |
| 2017-09-08 | $28.15 | $28.31 | $28.15 | $28.19 | $21.23 | 11,856 |
| 2017-09-07 | $28.15 | $28.23 | $28.13 | $28.13 | $21.19 | 3,212 |
| 2017-09-06 | $28.25 | $28.33 | $28.25 | $28.30 | $21.32 | 6,608 |
| 2017-09-05 | $28.70 | $28.70 | $28.08 | $28.17 | $21.22 | 23,749 |
| 2017-09-01 | $28.38 | $28.46 | $28.36 | $28.38 | $21.38 | 184,672 |
| 2017-08-31 | $28.27 | $28.37 | $28.18 | $28.37 | $21.37 | 17,571 |
| 2017-08-30 | $28.03 | $28.11 | $28.03 | $28.10 | $21.17 | 1,879 |
| 2017-08-29 | $27.82 | $27.97 | $27.82 | $27.97 | $21.06 | 862 |
| 2017-08-28 | $28.01 | $28.01 | $27.87 | $27.90 | $21.01 | 4,530 |
| 2017-08-25 | $28.10 | $28.18 | $27.97 | $27.99 | $21.08 | 51,437 |
| 2017-08-24 | $28.01 | $28.02 | $27.85 | $27.99 | $21.08 | 33,289 |
| 2017-08-23 | $27.88 | $27.94 | $27.80 | $27.84 | $20.97 | 7,827 |
| 2017-08-22 | $27.79 | $28.02 | $27.79 | $27.88 | $21.00 | 45,624 |
| 2017-08-21 | $27.70 | $27.84 | $27.70 | $27.83 | $20.94 | 8,218 |
| 2017-08-18 | $27.77 | $27.86 | $27.77 | $27.81 | $20.92 | 4,224 |
| 2017-08-17 | $28.08 | $28.08 | $27.81 | $27.81 | $20.92 | 7,330 |
| 2017-08-16 | $28.05 | $28.09 | $27.92 | $28.00 | $21.06 | 4,269 |
| 2017-08-15 | $27.92 | $27.98 | $27.91 | $27.98 | $21.05 | 1,829 |
| 2017-08-14 | $27.95 | $28.02 | $27.92 | $28.01 | $21.07 | 5,516 |
| 2017-08-11 | $27.77 | $27.81 | $27.72 | $27.76 | $20.88 | 6,727 |
| 2017-08-10 | $27.98 | $27.99 | $27.87 | $27.89 | $20.98 | 4,604 |
| 2017-08-09 | $28.07 | $28.15 | $28.07 | $28.14 | $21.17 | 4,497 |
| 2017-08-08 | $28.09 | $28.20 | $28.09 | $28.14 | $21.17 | 1,855 |
| 2017-08-07 | $28.10 | $28.17 | $28.10 | $28.17 | $21.19 | 1,430 |
| 2017-08-04 | $28.14 | $28.19 | $28.12 | $28.17 | $21.19 | 6,504 |
| 2017-08-03 | $28.16 | $28.19 | $28.08 | $28.16 | $21.18 | 69,636 |
| 2017-08-02 | $28.14 | $28.31 | $28.14 | $28.29 | $21.28 | 18,431 |
| 2017-08-01 | $28.23 | $28.32 | $28.21 | $28.30 | $21.29 | 5,627 |
| 2017-07-31 | $28.33 | $28.36 | $28.31 | $28.36 | $21.33 | 2,887 |
| 2017-07-28 | $28.22 | $28.37 | $28.22 | $28.37 | $21.34 | 8,737 |
| 2017-07-27 | $28.53 | $28.53 | $28.33 | $28.36 | $21.33 | 32,688 |
| 2017-07-26 | $28.34 | $28.46 | $28.34 | $28.43 | $21.39 | 50,866 |
| 2017-07-25 | $28.47 | $28.49 | $28.40 | $28.40 | $21.36 | 2,152 |
| 2017-07-24 | $28.34 | $28.34 | $28.25 | $28.25 | $21.25 | 1,475 |
| 2017-07-21 | $28.35 | $28.35 | $28.24 | $28.28 | $21.27 | 5,058 |
| 2017-07-20 | $28.34 | $28.40 | $28.33 | $28.37 | $21.32 | 2,921 |
| 2017-07-19 | $28.29 | $28.36 | $28.29 | $28.36 | $21.31 | 1,718 |
| 2017-07-18 | $28.10 | $28.19 | $28.10 | $28.19 | $21.18 | 4,717 |
| 2017-07-17 | $28.18 | $28.24 | $28.18 | $28.21 | $21.20 | 11,186 |
| 2017-07-14 | $27.95 | $28.09 | $27.95 | $28.09 | $21.11 | 1,683 |
| 2017-07-13 | $28.44 | $28.47 | $28.31 | $28.46 | $21.39 | 1,897 |
| 2017-07-12 | $27.97 | $28.08 | $27.97 | $28.06 | $21.08 | 8,820 |
| 2017-07-11 | $27.69 | $27.93 | $27.69 | $27.92 | $20.98 | 20,497 |
| 2017-07-10 | $27.68 | $27.78 | $27.66 | $27.78 | $20.88 | 3,785 |
| 2017-07-07 | $28.06 | $28.06 | $27.58 | $27.74 | $20.85 | 5,686 |
| 2017-07-06 | $27.71 | $27.72 | $27.51 | $27.63 | $20.76 | 25,069 |
| 2017-07-05 | $27.69 | $27.78 | $27.56 | $27.78 | $20.88 | 70,547 |
| 2017-07-03 | $27.83 | $27.83 | $27.65 | $27.75 | $20.85 | 1,292 |
| 2017-06-30 | $27.65 | $27.75 | $27.60 | $27.69 | $20.81 | 5,925 |
| 2017-06-29 | $27.84 | $27.84 | $27.04 | $27.60 | $20.74 | 45,207 |
| 2017-06-28 | $27.82 | $28.22 | $27.67 | $27.97 | $21.02 | 24,060 |
| 2017-06-27 | $27.94 | $27.97 | $27.81 | $27.88 | $20.95 | 129,854 |
| 2017-06-26 | $28.00 | $28.15 | $28.00 | $28.04 | $21.07 | 38,676 |
| 2017-06-23 | $27.99 | $28.28 | $27.95 | $28.14 | $21.15 | 32,804 |
| 2017-06-22 | $27.89 | $28.01 | $27.89 | $27.94 | $21.00 | 26,388 |
| 2017-06-21 | $27.81 | $28.61 | $27.80 | $27.89 | $20.94 | 61,860 |
| 2017-06-20 | $27.93 | $28.14 | $27.80 | $27.91 | $20.95 | 47,169 |
| 2017-06-19 | $27.76 | $28.04 | $27.76 | $27.87 | $20.92 | 34,371 |
| 2017-06-16 | $27.70 | $27.72 | $27.66 | $27.69 | $20.79 | 45,297 |
| 2017-06-15 | $27.84 | $27.85 | $27.55 | $27.56 | $20.69 | 26,406 |
| 2017-06-14 | $27.97 | $28.00 | $27.76 | $27.76 | $20.84 | 109,794 |
| 2017-06-13 | $27.85 | $27.97 | $27.76 | $27.78 | $20.85 | 32,114 |
| 2017-06-12 | $27.71 | $27.76 | $27.63 | $27.76 | $20.83 | 8,212 |
| 2017-06-09 | $28.06 | $28.11 | $27.77 | $27.77 | $20.85 | 24,256 |
| 2017-06-08 | $27.83 | $27.92 | $27.77 | $27.92 | $20.96 | 8,407 |
| 2017-06-07 | $27.71 | $29.79 | $27.70 | $27.88 | $20.93 | 1,062 |
| 2017-06-06 | $27.72 | $27.77 | $27.64 | $27.73 | $20.81 | 43,848 |
| 2017-06-05 | $27.80 | $27.81 | $27.72 | $27.81 | $20.88 | 10,684 |
| 2017-06-02 | $27.73 | $27.80 | $27.64 | $27.79 | $20.86 | 15,566 |
| 2017-06-01 | $27.53 | $27.94 | $27.45 | $27.82 | $20.88 | 15,778 |
| 2017-05-31 | $27.78 | $27.88 | $27.53 | $27.80 | $20.87 | 10,150 |
| 2017-05-30 | $27.38 | $27.50 | $27.38 | $27.50 | $20.64 | 2,372 |
| 2017-05-26 | $27.47 | $27.50 | $27.44 | $27.50 | $20.64 | 4,658 |
| 2017-05-25 | $27.43 | $27.50 | $27.42 | $27.50 | $20.64 | 2,341 |
| 2017-05-24 | $27.40 | $27.43 | $27.33 | $27.43 | $20.59 | 5,416 |
| 2017-05-23 | $27.30 | $27.42 | $27.30 | $27.42 | $20.58 | 16,278 |
| 2017-05-22 | $27.31 | $27.43 | $27.17 | $27.42 | $20.56 | 59,208 |
| 2017-05-19 | $27.25 | $27.26 | $27.13 | $27.20 | $20.40 | 3,661 |
| 2017-05-18 | $27.10 | $27.13 | $27.01 | $27.10 | $20.32 | 4,729 |
| 2017-05-17 | $27.24 | $27.26 | $27.18 | $27.18 | $20.38 | 34,681 |
| 2017-05-16 | $27.42 | $27.42 | $27.23 | $27.39 | $20.54 | 15,345 |
| 2017-05-15 | $27.29 | $27.36 | $27.29 | $27.36 | $20.52 | 601 |
| 2017-05-12 | $27.26 | $27.26 | $27.23 | $27.24 | $20.43 | 2,180 |
| 2017-05-11 | $27.11 | $27.24 | $27.11 | $27.22 | $20.41 | 1,504 |
| 2017-05-10 | $27.26 | $27.33 | $27.12 | $27.33 | $20.49 | 13,352 |
| 2017-05-09 | $27.18 | $27.24 | $27.17 | $27.20 | $20.40 | 7,134 |
| 2017-05-08 | $27.32 | $27.32 | $27.17 | $27.20 | $20.40 | 12,118 |
| 2017-05-05 | $27.14 | $27.19 | $27.10 | $27.19 | $20.39 | 4,038 |
| 2017-05-04 | $27.18 | $27.18 | $27.05 | $27.18 | $20.38 | 8,711 |
| 2017-05-03 | $27.20 | $27.23 | $27.07 | $27.23 | $20.41 | 5,796 |
| 2017-05-02 | $27.34 | $27.41 | $27.23 | $27.23 | $20.42 | 13,078 |
| 2017-05-01 | $27.40 | $27.50 | $27.32 | $27.32 | $20.48 | 876 |
| 2017-04-28 | $27.24 | $27.32 | $27.24 | $27.32 | $20.49 | 2,316 |
| 2017-04-27 | $27.28 | $27.31 | $27.14 | $27.30 | $20.47 | 44,876 |
| 2017-04-26 | $27.20 | $27.49 | $27.14 | $27.28 | $20.46 | 35,223 |
| 2017-04-25 | $27.07 | $27.28 | $27.07 | $27.27 | $20.45 | 1,922 |
| 2017-04-24 | $27.17 | $27.17 | $27.09 | $27.09 | $20.31 | 3,575 |
| 2017-04-21 | $26.96 | $26.98 | $26.85 | $26.95 | $20.21 | 9,525 |
| 2017-04-20 | $26.94 | $27.04 | $26.91 | $26.91 | $20.16 | 25,525 |
| 2017-04-19 | $26.91 | $26.91 | $26.76 | $26.78 | $20.06 | 4,167 |
| 2017-04-18 | $26.89 | $26.89 | $26.74 | $26.75 | $20.04 | 16,212 |
| 2017-04-17 | $26.80 | $26.92 | $26.79 | $26.92 | $20.16 | 7,487 |
| 2017-04-13 | $26.82 | $26.95 | $26.76 | $26.93 | $20.17 | 8,673 |
| 2017-04-12 | $26.93 | $26.94 | $26.89 | $26.94 | $20.18 | 5,544 |
| 2017-04-11 | $26.91 | $27.00 | $26.89 | $27.00 | $20.22 | 5,077 |
| 2017-04-10 | $27.05 | $27.11 | $27.05 | $27.07 | $20.28 | 4,415 |
| 2017-04-07 | $26.95 | $27.30 | $26.95 | $27.28 | $20.43 | 127,135 |
| 2017-04-06 | $26.91 | $27.38 | $26.87 | $27.18 | $20.36 | 94,318 |
| 2017-04-05 | $27.35 | $27.45 | $26.44 | $26.91 | $20.16 | 3,885 |
| 2017-04-04 | $26.89 | $27.00 | $26.82 | $26.91 | $20.16 | 36,310 |
| 2017-04-03 | $26.43 | $27.05 | $26.43 | $26.98 | $20.21 | 6,174 |
| 2017-03-31 | $26.96 | $26.99 | $26.96 | $26.99 | $20.22 | 915 |
| 2017-03-30 | $27.02 | $27.10 | $26.95 | $27.00 | $20.22 | 4,069 |
| 2017-03-29 | $26.92 | $26.98 | $26.82 | $26.94 | $20.17 | 109,817 |
| 2017-03-28 | $26.85 | $26.85 | $26.83 | $26.85 | $20.11 | 19,649 |
| 2017-03-27 | $26.74 | $26.82 | $26.66 | $26.77 | $20.05 | 4,956 |
| 2017-03-24 | $26.64 | $26.73 | $26.61 | $26.68 | $19.98 | 3,379 |
| 2017-03-23 | $26.68 | $26.72 | $26.65 | $26.65 | $19.96 | 1,836 |
| 2017-03-22 | $26.60 | $26.73 | $26.60 | $26.73 | $20.00 | 7,856 |
| 2017-03-21 | $26.84 | $26.85 | $26.58 | $26.81 | $20.06 | 6,765 |
| 2017-03-20 | $26.87 | $26.91 | $26.79 | $26.85 | $20.09 | 6,691 |
| 2017-03-17 | $26.85 | $26.86 | $26.84 | $26.86 | $20.10 | 732 |
| 2017-03-16 | $26.84 | $26.84 | $26.74 | $26.82 | $20.07 | 3,585 |
| 2017-03-15 | $26.53 | $26.84 | $26.53 | $26.81 | $20.06 | 1,988 |
| 2017-03-14 | $26.72 | $26.72 | $26.53 | $26.69 | $19.97 | 64,099 |
| 2017-03-13 | $26.63 | $26.69 | $26.63 | $26.68 | $19.96 | 23,982 |
| 2017-03-10 | $28.00 | $28.00 | $26.52 | $26.68 | $19.96 | 25 |
| 2017-03-09 | $26.61 | $26.65 | $26.59 | $26.65 | $19.94 | 2,105 |
| 2017-03-08 | $26.79 | $26.82 | $26.66 | $26.75 | $20.01 | 18,785 |
| 2017-03-07 | $26.77 | $27.20 | $26.76 | $26.96 | $20.17 | 10,209 |
| 2017-03-06 | $26.75 | $26.81 | $26.74 | $26.81 | $20.06 | 10,576 |
| 2017-03-03 | $26.73 | $26.83 | $26.69 | $26.83 | $20.07 | 6,416 |
| 2017-03-02 | $26.87 | $26.97 | $26.78 | $26.97 | $20.18 | 11,327 |
| 2017-03-01 | $26.83 | $27.06 | $26.83 | $26.95 | $20.17 | 4,435 |
| 2017-02-28 | $26.75 | $26.76 | $26.73 | $26.76 | $20.02 | 25,788 |
| 2017-02-27 | $26.69 | $26.86 | $26.69 | $26.86 | $20.09 | 1,086 |
| 2017-02-24 | $26.76 | $26.82 | $26.65 | $26.82 | $20.06 | 2,461 |
| 2017-02-23 | $27.02 | $27.02 | $26.98 | $26.98 | $20.19 | 1,496 |
| 2017-02-22 | $26.92 | $26.95 | $26.92 | $26.95 | $20.17 | 4,051 |
| 2017-02-21 | $27.00 | $27.04 | $26.82 | $27.03 | $20.20 | 26,184 |
| 2017-02-17 | $26.77 | $26.90 | $26.76 | $26.90 | $20.10 | 2,781 |
| 2017-02-16 | $26.94 | $26.99 | $26.88 | $26.99 | $20.17 | 5,543 |
| 2017-02-15 | $26.89 | $27.01 | $26.89 | $27.01 | $20.19 | 3,522 |
| 2017-02-14 | $26.92 | $26.98 | $26.91 | $26.93 | $20.13 | 1,963 |
| 2017-02-13 | $26.99 | $27.04 | $26.86 | $27.04 | $20.21 | 5,385 |
| 2017-02-10 | $26.90 | $26.96 | $26.75 | $26.93 | $20.13 | 4,625 |
| 2017-02-09 | $26.85 | $26.89 | $26.80 | $26.80 | $20.03 | 4,885 |
| 2017-02-08 | $26.73 | $26.73 | $26.71 | $26.73 | $19.98 | 2,344 |
| 2017-02-07 | $26.72 | $26.75 | $26.72 | $26.74 | $19.98 | 1,890 |
| 2017-02-06 | $26.63 | $26.63 | $26.57 | $26.57 | $19.86 | 1,675 |
| 2017-02-03 | $26.73 | $26.73 | $26.52 | $26.71 | $19.96 | 6,834 |
| 2017-02-02 | $26.32 | $26.39 | $26.20 | $26.38 | $19.71 | 12,371 |
| 2017-02-01 | $26.33 | $26.50 | $26.28 | $26.35 | $19.69 | 98,992 |
| 2017-01-31 | $26.22 | $26.37 | $26.22 | $26.37 | $19.71 | 3,352 |
| 2017-01-30 | $26.45 | $26.45 | $26.45 | $26.45 | $19.77 | 30 |
| 2017-01-27 | $26.45 | $26.45 | $26.43 | $26.45 | $19.77 | 3,839 |
| 2017-01-26 | $26.46 | $26.46 | $26.46 | $26.46 | $19.77 | 252 |
| 2017-01-25 | $26.31 | $26.52 | $26.27 | $26.27 | $19.63 | 14,559 |
| 2017-01-24 | $26.19 | $26.33 | $26.19 | $26.33 | $19.67 | 3,845 |
| 2017-01-23 | $26.13 | $26.19 | $26.00 | $26.19 | $19.57 | 6,370 |
| 2017-01-20 | $26.35 | $26.35 | $26.20 | $26.20 | $19.58 | 371 |
| 2017-01-19 | $26.17 | $26.27 | $26.06 | $26.23 | $19.58 | 8,441 |
| 2017-01-18 | $26.21 | $26.32 | $26.04 | $26.32 | $19.65 | 15,479 |
| 2017-01-17 | $26.25 | $28.36 | $26.20 | $26.35 | $19.67 | 21,356 |
| 2017-01-13 | $26.27 | $26.52 | $26.21 | $26.51 | $19.79 | 12,857 |
| 2017-01-12 | $26.24 | $26.32 | $26.09 | $26.32 | $19.65 | 4,809 |
| 2017-01-11 | $26.22 | $26.22 | $26.13 | $26.18 | $19.54 | 2,014 |
| 2017-01-10 | $26.21 | $26.21 | $26.21 | $26.21 | $19.57 | 0 |
| 2017-01-09 | $26.24 | $26.24 | $26.16 | $26.21 | $19.57 | 1,620 |
| 2017-01-06 | $25.96 | $26.03 | $25.96 | $26.03 | $19.43 | 2,897 |
| 2017-01-05 | $26.08 | $26.08 | $26.03 | $26.06 | $19.45 | 3,481 |
| 2017-01-04 | $25.87 | $25.92 | $25.87 | $25.92 | $19.35 | 8,550 |
| 2017-01-03 | $25.99 | $27.44 | $25.82 | $25.83 | $19.28 | 15,568 |
| 2016-12-30 | $26.08 | $26.08 | $26.00 | $26.00 | $19.41 | 338 |
| 2016-12-29 | $26.16 | $26.20 | $26.00 | $26.00 | $19.41 | 19,232 |
| 2016-12-28 | $25.82 | $25.84 | $25.82 | $25.84 | $19.29 | 631 |
| 2016-12-27 | $25.89 | $25.89 | $25.79 | $25.79 | $19.25 | 3,153 |
| 2016-12-23 | $25.82 | $25.83 | $25.80 | $25.80 | $19.26 | 701 |
| 2016-12-22 | $25.81 | $25.81 | $25.81 | $25.81 | $19.27 | 475 |
| 2016-12-21 | $25.66 | $25.88 | $25.41 | $25.87 | $19.31 | 6,316 |
| 2016-12-20 | $25.95 | $26.06 | $25.93 | $25.93 | $19.24 | 24,099 |
| 2016-12-19 | $25.81 | $27.50 | $25.71 | $26.00 | $19.29 | 62,726 |
| 2016-12-16 | $25.80 | $26.44 | $25.75 | $26.32 | $19.53 | 10,596 |
| 2016-12-15 | $25.91 | $26.04 | $25.71 | $26.02 | $19.31 | 76,021 |
| 2016-12-14 | $26.20 | $26.20 | $26.02 | $26.15 | $19.40 | 5,604 |
| 2016-12-13 | $26.06 | $26.17 | $26.06 | $26.16 | $19.41 | 5,726 |
| 2016-12-12 | $26.14 | $26.14 | $25.90 | $25.90 | $19.21 | 2,424 |
| 2016-12-09 | $26.20 | $26.41 | $26.12 | $26.25 | $19.48 | 9,421 |
| 2016-12-08 | $26.11 | $26.25 | $26.06 | $26.25 | $19.47 | 8,938 |
| 2016-12-07 | $25.74 | $26.11 | $25.60 | $25.60 | $18.99 | 9,555 |
| 2016-12-06 | $25.46 | $26.02 | $25.46 | $25.96 | $19.26 | 44,130 |
| 2016-12-05 | $25.72 | $25.75 | $25.48 | $25.48 | $18.90 | 7,026 |
| 2016-12-02 | $25.59 | $25.59 | $25.57 | $25.57 | $18.97 | 633 |
| 2016-12-01 | $25.94 | $25.94 | $25.87 | $25.87 | $19.19 | 4,070 |
| 2016-11-30 | $25.80 | $25.80 | $25.67 | $25.80 | $19.14 | 3,042 |
| 2016-11-29 | $25.92 | $25.92 | $25.83 | $25.88 | $19.20 | 1,496 |
| 2016-11-28 | $25.95 | $26.00 | $25.86 | $25.86 | $19.19 | 1,039 |
| 2016-11-25 | $25.86 | $25.86 | $25.86 | $25.86 | $19.19 | 0 |
| 2016-11-23 | $25.89 | $25.90 | $25.86 | $25.86 | $19.19 | 1,068 |
| 2016-11-22 | $25.81 | $25.87 | $25.81 | $25.85 | $19.18 | 218,351 |
| 2016-11-21 | $25.65 | $25.90 | $25.60 | $25.90 | $19.19 | 45,635 |
| 2016-11-18 | $25.90 | $25.96 | $25.80 | $25.80 | $19.12 | 5,707 |
| 2016-11-17 | $25.43 | $25.93 | $25.40 | $25.93 | $19.22 | 8,289 |
| 2016-11-16 | $25.23 | $25.30 | $25.23 | $25.30 | $18.75 | 2,085 |
| 2016-11-15 | $25.40 | $25.46 | $25.24 | $25.46 | $18.87 | 2,360 |
| 2016-11-14 | $25.05 | $25.13 | $25.05 | $25.09 | $18.59 | 800 |
| 2016-11-11 | $25.05 | $25.35 | $25.04 | $25.35 | $18.79 | 14,470 |
| 2016-11-10 | $25.10 | $25.24 | $25.06 | $25.24 | $18.70 | 7,127 |
| 2016-11-09 | $25.20 | $25.30 | $24.95 | $25.11 | $18.61 | 15,689 |
| 2016-11-08 | $25.00 | $25.24 | $25.00 | $25.17 | $18.65 | 36,310 |
| 2016-11-07 | $24.86 | $25.07 | $24.81 | $24.92 | $18.47 | 103,813 |
| 2016-11-04 | $24.85 | $25.13 | $24.85 | $25.13 | $18.62 | 16,520 |
| 2016-11-03 | $24.97 | $25.02 | $24.87 | $25.02 | $18.54 | 6,554 |
| 2016-11-02 | $25.00 | $25.13 | $24.97 | $25.06 | $18.57 | 13,400 |
| 2016-11-01 | $25.20 | $25.39 | $25.20 | $25.26 | $18.72 | 5,521 |
| 2016-10-31 | $25.43 | $25.43 | $25.43 | $25.43 | $18.84 | 549 |
| 2016-10-28 | $25.42 | $25.60 | $25.17 | $25.46 | $18.86 | 1,620 |
| 2016-10-27 | $25.46 | $25.49 | $25.34 | $25.49 | $18.89 | 1,775 |
| 2016-10-26 | $25.53 | $25.53 | $25.53 | $25.53 | $18.92 | 22 |
| 2016-10-25 | $25.53 | $25.53 | $25.53 | $25.53 | $18.92 | 47 |
| 2016-10-24 | $25.53 | $25.53 | $25.53 | $25.53 | $18.92 | 16 |
| 2016-10-21 | $25.55 | $25.55 | $25.53 | $25.53 | $18.92 | 718 |
| 2016-10-20 | $25.50 | $25.57 | $25.50 | $25.54 | $18.90 | 3,981 |
| 2016-10-19 | $25.51 | $25.51 | $25.51 | $25.51 | $18.88 | 850 |
| 2016-10-18 | $25.28 | $25.28 | $25.26 | $25.27 | $18.70 | 1,327 |
| 2016-10-17 | $25.26 | $25.26 | $25.26 | $25.26 | $18.70 | 162 |
| 2016-10-14 | $26.50 | $26.50 | $25.24 | $25.41 | $18.80 | 130,023 |
| 2016-10-13 | $25.35 | $25.39 | $25.24 | $25.38 | $18.79 | 230,622 |
| 2016-10-12 | $25.52 | $25.59 | $25.52 | $25.58 | $18.93 | 2,090 |
| 2016-10-11 | $26.12 | $26.12 | $26.12 | $26.12 | $19.33 | 0 |
| 2016-10-10 | $26.12 | $26.12 | $26.12 | $26.12 | $19.33 | 0 |
| 2016-10-07 | $26.12 | $26.12 | $26.12 | $26.12 | $19.33 | 286 |
| 2016-10-06 | $26.09 | $26.09 | $26.09 | $26.09 | $19.31 | 186 |
| 2016-10-05 | $26.22 | $26.22 | $26.22 | $26.22 | $19.41 | 0 |
| 2016-10-04 | $26.22 | $26.22 | $26.22 | $26.22 | $19.41 | 1 |
| 2016-10-03 | $26.22 | $26.22 | $26.22 | $26.22 | $19.41 | 0 |
| 2016-09-30 | $26.22 | $26.22 | $26.22 | $26.22 | $19.41 | 0 |
| 2016-09-29 | $26.22 | $26.22 | $26.21 | $26.22 | $19.41 | 629 |
| 2016-09-28 | $26.10 | $26.10 | $26.10 | $26.10 | $19.32 | 0 |
| 2016-09-27 | $26.10 | $26.10 | $26.10 | $26.10 | $19.32 | 2 |
| 2016-09-26 | $26.10 | $26.10 | $26.10 | $26.10 | $19.32 | 0 |
| 2016-09-23 | $26.10 | $26.10 | $26.10 | $26.10 | $19.32 | 0 |
| 2016-09-22 | $26.09 | $26.10 | $26.09 | $26.10 | $19.32 | 2,291 |
| 2016-09-21 | $25.99 | $25.99 | $25.99 | $25.99 | $19.24 | 0 |
| 2016-09-20 | $26.22 | $26.24 | $25.99 | $25.99 | $19.21 | 794 |
| 2016-09-19 | $25.20 | $25.21 | $25.20 | $25.21 | $18.64 | 1,294 |
| 2016-09-16 | $25.75 | $25.75 | $25.75 | $25.75 | $19.04 | 0 |
| 2016-09-15 | $25.75 | $25.75 | $25.75 | $25.75 | $19.04 | 0 |
| 2016-09-14 | $25.75 | $25.75 | $25.75 | $25.75 | $19.04 | 0 |
| 2016-09-13 | $25.75 | $25.75 | $25.75 | $25.75 | $19.04 | 1 |
| 2016-09-12 | $25.75 | $25.75 | $25.75 | $25.75 | $19.04 | 447 |
| 2016-09-09 | $26.12 | $26.12 | $26.12 | $26.12 | $19.31 | 250 |
| 2016-09-08 | $26.11 | $26.11 | $26.11 | $26.11 | $19.30 | 0 |
| 2016-09-07 | $26.11 | $26.11 | $26.11 | $26.11 | $19.30 | 0 |
| 2016-09-06 | $26.11 | $26.11 | $26.11 | $26.11 | $19.30 | 0 |
| 2016-09-02 | $26.11 | $26.11 | $26.11 | $26.11 | $19.30 | 0 |
| 2016-09-01 | $26.11 | $26.11 | $26.11 | $26.11 | $19.30 | 0 |
| 2016-08-31 | $26.11 | $26.11 | $26.11 | $26.11 | $19.30 | 0 |
| 2016-08-30 | $26.11 | $26.11 | $26.11 | $26.11 | $19.30 | 0 |
| 2016-08-29 | $26.11 | $26.11 | $26.11 | $26.11 | $19.30 | 0 |
| 2016-08-26 | $26.11 | $26.11 | $26.11 | $26.11 | $19.30 | 2 |
| 2016-08-25 | $26.14 | $26.14 | $26.14 | $26.14 | $19.33 | 0 |
| 2016-08-24 | $26.14 | $26.14 | $26.14 | $26.14 | $19.33 | 0 |
| 2016-08-23 | $26.14 | $26.14 | $26.14 | $26.14 | $19.33 | 0 |
| 2016-08-22 | $26.14 | $26.14 | $26.14 | $26.14 | $19.30 | 6 |
| 2016-08-19 | $26.14 | $26.14 | $26.14 | $26.14 | $19.30 | 0 |
| 2016-08-18 | $26.14 | $26.14 | $26.14 | $26.14 | $19.30 | 0 |
| 2016-08-17 | $26.14 | $26.14 | $26.14 | $26.14 | $19.30 | 0 |
| 2016-08-16 | $26.14 | $26.14 | $26.14 | $26.14 | $19.30 | 0 |
| 2016-08-15 | $25.93 | $26.14 | $25.93 | $26.14 | $19.30 | 1,600 |
| 2016-08-12 | $26.18 | $26.18 | $26.18 | $26.18 | $19.33 | 0 |
| 2016-08-11 | $26.18 | $26.18 | $26.18 | $26.18 | $19.33 | 0 |
| 2016-08-10 | $26.18 | $26.18 | $26.18 | $26.18 | $19.33 | 200 |
| 2016-08-09 | $25.65 | $25.65 | $25.65 | $25.65 | $18.94 | 0 |
| 2016-08-08 | $25.65 | $25.65 | $25.65 | $25.65 | $18.94 | 0 |
| 2016-08-05 | $25.65 | $25.65 | $25.65 | $25.65 | $18.94 | 0 |
| 2016-08-04 | $25.65 | $25.65 | $25.65 | $25.65 | $18.94 | 0 |
| 2016-08-03 | $25.65 | $25.65 | $25.65 | $25.65 | $18.94 | 10,000 |
| 2016-08-02 | $25.85 | $25.85 | $25.85 | $25.85 | $19.09 | 200 |
| 2016-08-01 | $25.99 | $25.99 | $25.99 | $25.99 | $19.19 | 0 |
| 2016-07-29 | $25.99 | $25.99 | $25.99 | $25.99 | $19.19 | 0 |
| 2016-07-28 | $25.99 | $25.99 | $25.99 | $25.99 | $19.19 | 2,497 |
| 2016-07-27 | $25.95 | $25.95 | $25.95 | $25.95 | $19.16 | 60 |
| 2016-07-26 | $25.96 | $25.97 | $25.95 | $25.95 | $19.16 | 915 |
| 2016-07-25 | $25.30 | $25.30 | $25.30 | $25.30 | $18.68 | 0 |
| 2016-07-22 | $25.30 | $25.30 | $25.30 | $25.30 | $18.68 | 0 |
| 2016-07-21 | $25.30 | $25.30 | $25.30 | $25.30 | $18.68 | 0 |
| 2016-07-20 | $25.30 | $25.30 | $25.30 | $25.30 | $18.66 | 0 |
| 2016-07-19 | $25.30 | $25.30 | $25.30 | $25.30 | $18.66 | 0 |
| 2016-07-18 | $25.30 | $25.30 | $25.30 | $25.30 | $18.66 | 1,000 |
| 2016-07-15 | $25.30 | $25.30 | $25.30 | $25.30 | $18.66 | 0 |
| 2016-07-14 | $25.30 | $25.30 | $25.30 | $25.30 | $18.66 | 0 |
| 2016-07-13 | $25.30 | $25.30 | $25.30 | $25.30 | $18.66 | 4,000 |
| 2016-07-12 | $25.34 | $26.29 | $25.34 | $26.29 | $19.39 | 2,900 |
| 2016-07-11 | $25.23 | $25.24 | $25.21 | $25.24 | $18.62 | 816 |
| 2016-07-08 | $25.20 | $25.28 | $25.08 | $25.08 | $18.50 | 2,800 |
| 2016-07-07 | $25.09 | $26.22 | $25.09 | $25.80 | $19.03 | 3,700 |
| 2016-07-06 | $25.00 | $25.09 | $25.00 | $25.00 | $18.44 | 1,700 |
| 2016-07-05 | $24.70 | $25.18 | $24.70 | $25.18 | $18.57 | 1,870 |
| 2016-07-01 | $24.83 | $24.91 | $24.68 | $24.68 | $18.20 | 3,484 |
| 2016-06-30 | $24.61 | $24.61 | $24.61 | $24.61 | $18.15 | 0 |
| 2016-06-29 | $24.54 | $24.85 | $24.54 | $24.61 | $18.15 | 2,200 |
| 2016-06-28 | $25.00 | $25.00 | $25.00 | $25.00 | $18.44 | 3,005 |
| 2016-06-27 | $24.85 | $25.62 | $24.85 | $25.62 | $18.90 | 11,510 |
| 2016-06-24 | $24.90 | $25.38 | $24.90 | $25.27 | $18.64 | 6,231 |
| 2016-06-23 | $24.86 | $24.86 | $24.86 | $24.86 | $18.34 | 0 |
| 2016-06-22 | $24.81 | $24.86 | $24.81 | $24.86 | $18.34 | 1,106 |
| 2016-06-21 | $24.85 | $24.90 | $24.70 | $24.85 | $18.31 | 4,600 |
| 2016-06-20 | $24.80 | $25.11 | $24.67 | $25.10 | $18.49 | 6,772 |
| 2016-06-17 | $24.84 | $24.84 | $24.84 | $24.84 | $18.30 | 116 |
| 2016-06-16 | $24.59 | $24.93 | $24.47 | $24.72 | $18.21 | 4,378 |
| 2016-06-15 | $24.61 | $25.10 | $24.49 | $24.67 | $18.17 | 5,510 |
| 2016-06-14 | $24.74 | $24.74 | $24.74 | $24.74 | $18.23 | 200 |
| 2016-06-13 | $24.72 | $24.95 | $24.40 | $24.84 | $18.30 | 8,400 |
| 2016-06-10 | $24.73 | $24.79 | $24.73 | $24.73 | $18.22 | 1,372 |
| 2016-06-09 | $24.82 | $24.82 | $24.82 | $24.82 | $18.28 | 0 |
| 2016-06-08 | $24.82 | $24.82 | $24.82 | $24.82 | $18.28 | 0 |
| 2016-06-07 | $24.82 | $24.82 | $24.82 | $24.82 | $18.28 | 0 |
| 2016-06-06 | $24.82 | $24.82 | $24.82 | $24.82 | $18.28 | 0 |
| 2016-06-03 | $24.82 | $24.82 | $24.82 | $24.82 | $18.28 | 400 |
| 2016-06-02 | $24.54 | $24.55 | $24.48 | $24.55 | $18.09 | 951 |
| 2016-06-01 | $24.60 | $24.61 | $24.26 | $24.38 | $17.96 | 10,203 |
| 2016-05-31 | $24.56 | $24.60 | $24.20 | $24.20 | $17.83 | 15,005 |
| 2016-05-27 | $24.57 | $24.69 | $24.21 | $24.53 | $18.07 | 7,100 |
| 2016-05-26 | $24.11 | $24.11 | $24.11 | $24.11 | $17.76 | 0 |
| 2016-05-25 | $24.11 | $24.11 | $24.11 | $24.11 | $17.76 | 1 |
| 2016-05-24 | $24.11 | $24.11 | $24.11 | $24.11 | $17.76 | 0 |
| 2016-05-23 | $24.11 | $24.11 | $24.11 | $24.11 | $17.76 | 0 |
| 2016-05-20 | $24.11 | $24.11 | $24.11 | $24.11 | $17.76 | 0 |
| 2016-05-19 | $24.11 | $24.11 | $24.11 | $24.11 | $17.74 | 0 |
| 2016-05-18 | $24.11 | $24.11 | $24.11 | $24.11 | $17.74 | 0 |
| 2016-05-17 | $24.16 | $24.18 | $24.11 | $24.11 | $17.74 | 2,700 |
| 2016-05-16 | $24.30 | $24.30 | $24.30 | $24.30 | $17.88 | 0 |
| 2016-05-13 | $24.30 | $24.30 | $24.30 | $24.30 | $17.88 | 51 |
| 2016-05-12 | $24.30 | $24.30 | $24.30 | $24.30 | $17.88 | 165 |
| 2016-05-11 | $24.07 | $24.07 | $24.07 | $24.07 | $17.71 | 0 |
| 2016-05-10 | $24.05 | $24.25 | $24.05 | $24.07 | $17.71 | 1,105 |
| 2016-05-09 | $23.90 | $23.90 | $23.90 | $23.90 | $17.59 | 0 |
| 2016-05-06 | $23.90 | $23.90 | $23.90 | $23.90 | $17.59 | 265 |
| 2016-05-05 | $23.67 | $23.67 | $23.67 | $23.67 | $17.42 | 0 |
| 2016-05-04 | $24.19 | $24.22 | $23.67 | $23.67 | $17.42 | 3,515 |
| 2016-05-03 | $24.34 | $24.34 | $24.34 | $24.34 | $17.91 | 800 |
| 2016-05-02 | $24.60 | $24.60 | $24.60 | $24.60 | $18.10 | 0 |
| 2016-04-29 | $24.60 | $24.60 | $24.60 | $24.60 | $18.10 | 0 |
| 2016-04-28 | $24.60 | $24.60 | $24.60 | $24.60 | $18.10 | 0 |
| 2016-04-27 | $24.60 | $24.60 | $24.60 | $24.60 | $18.10 | 0 |
| 2016-04-26 | $24.60 | $24.60 | $24.60 | $24.60 | $18.10 | 1 |
| 2016-04-25 | $24.60 | $24.60 | $24.60 | $24.60 | $18.10 | 0 |
| 2016-04-22 | $24.60 | $24.60 | $24.60 | $24.60 | $18.10 | 0 |
| 2016-04-21 | $24.60 | $24.60 | $24.60 | $24.60 | $18.10 | 699 |
| 2016-04-20 | $24.61 | $29.65 | $24.61 | $29.65 | $21.79 | 1,105 |
| 2016-04-19 | $24.64 | $24.64 | $24.64 | $24.64 | $18.10 | 0 |
| 2016-04-18 | $24.64 | $24.64 | $24.64 | $24.64 | $18.10 | 0 |
| 2016-04-15 | $24.64 | $24.64 | $24.64 | $24.64 | $18.10 | 0 |
| 2016-04-14 | $24.64 | $24.64 | $24.64 | $24.64 | $18.10 | 0 |
| 2016-04-13 | $24.28 | $24.64 | $24.28 | $24.64 | $18.10 | 1,925 |
| 2016-04-12 | $24.21 | $24.21 | $24.21 | $24.21 | $17.79 | 0 |
| 2016-04-11 | $24.21 | $24.21 | $24.21 | $24.21 | $17.79 | 1 |
| 2016-04-08 | $24.21 | $24.21 | $24.21 | $24.21 | $17.79 | 0 |
| 2016-04-07 | $24.21 | $24.21 | $24.21 | $24.21 | $17.79 | 0 |
| 2016-04-06 | $24.21 | $24.21 | $24.21 | $24.21 | $17.79 | 0 |
| 2016-04-05 | $24.21 | $24.21 | $24.21 | $24.21 | $17.79 | 519 |
| 2016-04-04 | $24.10 | $24.10 | $24.10 | $24.10 | $17.71 | 0 |
| 2016-04-01 | $24.06 | $24.10 | $24.06 | $24.10 | $17.71 | 1,500 |
| 2016-03-31 | $24.12 | $24.12 | $24.12 | $24.12 | $17.73 | 405 |
| 2016-03-30 | $23.99 | $23.99 | $23.99 | $23.99 | $17.63 | 0 |
| 2016-03-29 | $23.99 | $23.99 | $23.99 | $23.99 | $17.63 | 1 |
| 2016-03-28 | $23.99 | $23.99 | $23.99 | $23.99 | $17.63 | 0 |
| 2016-03-24 | $23.99 | $23.99 | $23.99 | $23.99 | $17.63 | 0 |
| 2016-03-23 | $24.01 | $24.01 | $23.99 | $23.99 | $17.63 | 308 |
| 2016-03-22 | $24.19 | $24.20 | $24.19 | $24.20 | $17.76 | 224 |
| 2016-03-21 | $23.95 | $23.95 | $23.95 | $23.95 | $17.58 | 0 |
| 2016-03-18 | $23.95 | $23.95 | $23.95 | $23.95 | $17.58 | 0 |
| 2016-03-17 | $23.95 | $23.95 | $23.95 | $23.95 | $17.58 | 410 |
| 2016-03-16 | $24.12 | $24.12 | $24.12 | $24.12 | $17.70 | 0 |
| 2016-03-15 | $24.12 | $24.12 | $24.12 | $24.12 | $17.70 | 300 |
| 2016-03-14 | $23.89 | $23.89 | $23.40 | $23.42 | $17.19 | 1,000 |
| 2016-03-11 | $23.75 | $23.75 | $23.75 | $23.75 | $17.43 | 0 |
| 2016-03-10 | $23.75 | $23.75 | $23.75 | $23.75 | $17.43 | 0 |
| 2016-03-09 | $24.88 | $27.00 | $23.75 | $23.75 | $17.43 | 2,992 |
| 2016-03-08 | $23.36 | $23.36 | $23.36 | $23.36 | $17.14 | 22 |
| 2016-03-07 | $23.36 | $23.36 | $23.36 | $23.36 | $17.14 | 4 |
| 2016-03-04 | $23.36 | $23.36 | $23.36 | $23.36 | $17.14 | 0 |
| 2016-03-03 | $23.36 | $23.36 | $23.36 | $23.36 | $17.14 | 0 |
| 2016-03-02 | $23.36 | $23.36 | $23.36 | $23.36 | $17.14 | 0 |
| 2016-03-01 | $23.36 | $23.36 | $23.36 | $23.36 | $17.14 | 0 |
| 2016-02-29 | $23.36 | $23.36 | $23.36 | $23.36 | $17.14 | 100 |
| 2016-02-26 | $23.55 | $23.55 | $23.55 | $23.55 | $17.29 | 1 |
| 2016-02-25 | $23.55 | $23.55 | $23.55 | $23.55 | $17.29 | 850 |
| 2016-02-24 | $23.19 | $23.19 | $23.19 | $23.19 | $17.02 | 0 |
| 2016-02-23 | $23.19 | $23.19 | $23.19 | $23.19 | $17.02 | 400 |
| 2016-02-22 | $22.50 | $22.50 | $22.50 | $22.50 | $16.49 | 0 |
| 2016-02-19 | $22.50 | $22.50 | $22.50 | $22.50 | $16.49 | 0 |
| 2016-02-18 | $22.50 | $22.50 | $22.50 | $22.50 | $16.49 | 1,193 |
| 2016-02-17 | $23.32 | $23.32 | $23.32 | $23.32 | $17.09 | 100 |
| 2016-02-16 | $22.58 | $22.58 | $22.51 | $22.51 | $16.50 | 507 |
| 2016-02-12 | $22.77 | $22.77 | $22.40 | $22.40 | $16.42 | 1,007 |
| 2016-02-11 | $22.48 | $22.60 | $22.24 | $22.60 | $16.57 | 6,927 |
| 2016-02-10 | $23.33 | $23.33 | $23.33 | $23.33 | $17.10 | 1 |
| 2016-02-09 | $23.33 | $23.33 | $23.33 | $23.33 | $17.10 | 0 |
| 2016-02-08 | $22.85 | $23.33 | $22.85 | $23.33 | $17.10 | 470 |
| 2016-02-05 | $23.38 | $23.38 | $23.38 | $23.38 | $17.14 | 101 |
| 2016-02-04 | $23.16 | $23.37 | $23.16 | $23.29 | $17.07 | 821 |
| 2016-02-03 | $23.51 | $23.82 | $23.51 | $23.82 | $17.46 | 500 |
| 2016-02-02 | $23.36 | $24.68 | $23.36 | $24.68 | $18.09 | 1,920 |
| 2016-02-01 | $23.50 | $23.52 | $23.50 | $23.52 | $17.24 | 1,330 |
| 2016-01-29 | $23.40 | $23.40 | $23.40 | $23.40 | $17.15 | 0 |
| 2016-01-28 | $23.40 | $23.40 | $23.40 | $23.40 | $17.15 | 0 |
| 2016-01-27 | $23.40 | $23.40 | $23.40 | $23.40 | $17.15 | 0 |
| 2016-01-26 | $23.43 | $23.43 | $23.40 | $23.40 | $17.15 | 1,000 |
| 2016-01-25 | $23.19 | $23.19 | $23.19 | $23.19 | $17.00 | 0 |
| 2016-01-22 | $23.30 | $23.30 | $23.19 | $23.19 | $17.00 | 917 |
| 2016-01-21 | $23.26 | $23.26 | $23.26 | $23.26 | $17.05 | 0 |
| 2016-01-20 | $23.15 | $23.26 | $23.15 | $23.26 | $17.03 | 311 |
| 2016-01-19 | $23.44 | $23.44 | $23.44 | $23.44 | $17.16 | 1,100 |
| 2016-01-15 | $23.60 | $23.60 | $23.60 | $23.60 | $17.28 | 0 |
| 2016-01-14 | $23.64 | $23.64 | $23.60 | $23.60 | $17.28 | 1,000 |
| 2016-01-13 | $23.86 | $23.86 | $23.85 | $23.85 | $17.46 | 1,617 |
| 2016-01-12 | $23.93 | $23.93 | $23.93 | $23.93 | $17.52 | 0 |
| 2016-01-11 | $23.92 | $23.94 | $23.91 | $23.93 | $17.52 | 1,360 |
| 2016-01-08 | $24.11 | $24.11 | $23.94 | $23.94 | $17.53 | 200 |
| 2016-01-07 | $24.33 | $24.34 | $24.18 | $24.18 | $17.70 | 4,100 |
| 2016-01-06 | $24.50 | $27.91 | $24.42 | $24.52 | $17.95 | 3,045 |
| 2016-01-05 | $24.50 | $24.50 | $24.50 | $24.50 | $17.94 | 800 |
| 2016-01-04 | $24.58 | $24.58 | $24.50 | $24.50 | $17.94 | 960 |
| 2015-12-31 | $24.55 | $24.65 | $24.55 | $24.55 | $17.97 | 1,411 |
| 2015-12-30 | $24.51 | $24.51 | $24.51 | $24.51 | $17.94 | 0 |
| 2015-12-29 | $24.51 | $24.51 | $24.51 | $24.51 | $17.94 | 0 |
| 2015-12-28 | $24.51 | $24.51 | $24.51 | $24.51 | $17.94 | 0 |
| 2015-12-24 | $24.51 | $24.51 | $24.51 | $24.51 | $17.94 | 0 |
| 2015-12-23 | $24.51 | $24.51 | $24.51 | $24.51 | $17.94 | 0 |
| 2015-12-22 | $24.44 | $24.51 | $24.44 | $24.51 | $17.84 | 400 |
| 2015-12-21 | $24.43 | $24.53 | $24.43 | $24.48 | $17.81 | 1,804 |
| 2015-12-18 | $24.70 | $24.70 | $24.52 | $24.70 | $17.98 | 1,007 |
| 2015-12-17 | $24.84 | $25.73 | $24.83 | $25.73 | $18.73 | 1,000 |
| 2015-12-16 | $24.84 | $24.84 | $24.84 | $24.84 | $18.08 | 108 |
| 2015-12-15 | $24.77 | $24.77 | $24.77 | $24.77 | $18.03 | 15,000 |
| 2015-12-14 | $24.77 | $24.77 | $24.77 | $24.77 | $18.03 | 0 |
| 2015-12-11 | $24.79 | $24.79 | $24.61 | $24.77 | $18.03 | 2,120 |
| 2015-12-10 | $24.94 | $24.94 | $24.75 | $24.75 | $18.01 | 2,208 |
| 2015-12-09 | $24.94 | $24.94 | $24.94 | $24.94 | $18.15 | 0 |
| 2015-12-08 | $24.94 | $24.94 | $24.94 | $24.94 | $18.15 | 0 |
| 2015-12-07 | $25.04 | $25.07 | $24.94 | $24.94 | $18.15 | 1,600 |
| 2015-12-04 | $24.93 | $24.95 | $24.93 | $24.94 | $18.15 | 5,000 |
| 2015-12-03 | $25.03 | $25.03 | $25.02 | $25.02 | $18.21 | 900 |
| 2015-12-02 | $25.19 | $25.19 | $25.18 | $25.18 | $18.33 | 800 |
| 2015-12-01 | $25.04 | $25.04 | $25.04 | $25.04 | $18.22 | 0 |
| 2015-11-30 | $25.04 | $25.04 | $25.04 | $25.04 | $18.22 | 866 |
| 2015-11-27 | $25.01 | $25.01 | $25.01 | $25.01 | $18.20 | 0 |
| 2015-11-25 | $25.14 | $25.14 | $25.00 | $25.01 | $18.20 | 300 |
| 2015-11-24 | $24.94 | $24.94 | $24.94 | $24.94 | $18.15 | 100 |
| 2015-11-23 | $25.08 | $25.08 | $25.08 | $25.08 | $18.25 | 0 |
| 2015-11-20 | $25.08 | $25.08 | $25.08 | $25.08 | $18.25 | 256 |
| 2015-11-19 | $25.92 | $25.92 | $25.92 | $25.92 | $18.87 | 5,038 |
| 2015-11-18 | $25.92 | $25.92 | $25.92 | $25.92 | $18.87 | 0 |
| 2015-11-17 | $25.07 | $25.92 | $25.07 | $25.92 | $18.87 | 250 |
| 2015-11-16 | $25.23 | $25.23 | $25.23 | $25.23 | $18.36 | 0 |
| 2015-11-13 | $25.22 | $25.23 | $25.06 | $25.23 | $18.36 | 900 |
| 2015-11-12 | $25.10 | $25.10 | $25.10 | $25.10 | $18.27 | 100 |
| 2015-11-11 | $25.24 | $25.24 | $25.24 | $25.24 | $18.37 | 0 |
| 2015-11-10 | $25.24 | $25.24 | $25.24 | $25.24 | $18.37 | 0 |
| 2015-11-09 | $25.24 | $25.24 | $25.24 | $25.24 | $18.37 | 0 |
| 2015-11-06 | $25.24 | $25.24 | $25.24 | $25.24 | $18.37 | 1,000 |
| 2015-11-05 | $25.19 | $25.19 | $25.19 | $25.19 | $18.33 | 0 |
| 2015-11-04 | $25.14 | $25.19 | $25.14 | $25.19 | $18.33 | 200 |
First Trust SSI Strategic Convertible Securities ETF (FCVT) News Headlines
Recent First Trust SSI Strategic Convertible Securities ETF (FCVT) News
Similar Companies to First Trust SSI Strategic Convertible Securities ETF (FCVT) 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 | -- | -- | -- |