FormulaFolios Tactical Growth ETF (FFTG) Exchange: BATS
Data as of April 19, 2024
$24.49 ($0.00) 0.02%
FormulaFolios Tactical Growth ETF - Daily Information
Click for more stock information on FormulaFolios Tactical Growth ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $24.49 |
| Previous Close | $24.49 |
| High | $24.49 |
| Low | $24.49 |
| Adjusted Open | $24.49 |
| Previous Adjusted Close | $24.49 |
| Adjusted High | $24.49 |
| Adjusted Low | $24.49 |
About FormulaFolios Tactical Growth ETF (FFTG)
The Fund is an actively managed exchange-traded fund (“ETF”) that is a fund of funds. As an actively managed fund, the Fund will not seek to replicate the performance of an index. It seeks to achieve its investment objective by investing primarily in foreign and domestic growth-oriented equity securities of any market capitalization, domestic investment grade fixed income securities (bonds) of any maturity or duration, domestic real estate investment trusts (“REITs”), and commodities (gold) securities through unaffiliated ETFs. The adviser uses its proprietary investment model to rank 5 major asset classes (US stocks, foreign stocks of developed countries, real estate, gold, and US aggregate bonds) based on the strongest price momentum, which measures the rate of the rise or fall in stock prices. The three highest-ranked asset classes are allocated to the portfolio with equal weightings, while the two lowest ranked asset classes are left out of the portfolio. In addition, if an asset class is not displaying positive momentum, it is not included in the portfolio even it is one of the three highest ranked asset classes. To represent the aforementioned asset classes, the adviser generally invests in one low-cost, index-tracking ETF for each represented asset class. These ETFs must, in the adviser’s opinion, have a competitive expense ratio (lowest quartile of peers), illustrate the ability to closely track its index, and maintain an appropriate amount of daily trading volume (the 50-day Average Dollar Volume of the underlying ETFs is at least 20 times greater than the 50-day Average Dollar Volume traded within the Fund) to help avoid liquidity issues. This process is repeated monthly. The weighting for any individual asset class depends on the prevailing market conditions, with a maximum weight of 33.33% for any one asset class. When few (2 or fewer) or none of the asset classes meet the model’s price momentum criteria, the Fund may invest heavily in U.S. Treasuries and U.S. short-term bonds until more asset classes become favorable for investing.
Invest in FormulaFolios Tactical Growth ETF (FFTG)
Historical Stock Data for FormulaFolios Tactical Growth ETF (FFTG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 97 |
| 2023-10-05 | $24.50 | $24.50 | $24.48 | $24.48 | $24.48 | 161 |
| 2023-10-04 | $24.45 | $24.49 | $24.45 | $24.49 | $24.49 | 689 |
| 2023-10-03 | $24.49 | $24.49 | $24.45 | $24.48 | $24.48 | 1,427 |
| 2023-10-02 | $24.51 | $24.51 | $24.43 | $24.43 | $24.43 | 2,563 |
| 2023-09-29 | $24.48 | $24.52 | $24.48 | $24.52 | $24.52 | 1,759 |
| 2023-09-28 | $24.49 | $24.49 | $24.42 | $24.45 | $24.45 | 2,168 |
| 2023-09-27 | $24.46 | $24.46 | $24.40 | $24.40 | $24.40 | 1,752 |
| 2023-09-26 | $24.48 | $24.48 | $24.39 | $24.39 | $24.39 | 1,792 |
| 2023-09-25 | $24.53 | $24.54 | $24.47 | $24.47 | $24.47 | 4,070 |
| 2023-09-22 | $24.52 | $24.52 | $24.49 | $24.49 | $24.49 | 943 |
| 2023-09-21 | $24.46 | $24.49 | $24.36 | $24.37 | $24.37 | 3,776 |
| 2023-09-20 | $24.51 | $24.54 | $24.44 | $24.44 | $24.44 | 2,058 |
| 2023-09-19 | $24.58 | $24.58 | $24.48 | $24.48 | $24.48 | 845 |
| 2023-09-18 | $24.50 | $24.50 | $24.48 | $24.49 | $24.49 | 1,561 |
| 2023-09-15 | $24.52 | $24.55 | $24.52 | $24.55 | $24.55 | 3,312 |
| 2023-09-14 | $24.68 | $24.68 | $24.64 | $24.64 | $24.51 | 562 |
| 2023-09-13 | $24.63 | $24.66 | $24.61 | $24.66 | $24.53 | 1,629 |
| 2023-09-12 | $24.63 | $24.63 | $24.63 | $24.63 | $24.50 | 94 |
| 2023-09-11 | $24.62 | $24.65 | $24.62 | $24.65 | $24.52 | 2,476 |
| 2023-09-08 | $24.64 | $24.67 | $24.64 | $24.65 | $24.65 | 6,292 |
| 2023-09-07 | $24.62 | $24.64 | $24.61 | $24.62 | $24.62 | 10,616 |
| 2023-09-06 | $24.60 | $24.61 | $24.59 | $24.61 | $24.61 | 1,301 |
| 2023-09-05 | $24.63 | $24.64 | $24.42 | $24.60 | $24.60 | 3,859 |
| 2023-09-01 | $24.59 | $24.63 | $24.44 | $24.44 | $24.44 | 3,989 |
| 2023-08-31 | $24.66 | $24.66 | $24.63 | $24.63 | $24.63 | 367 |
| 2023-08-30 | $24.61 | $24.61 | $24.59 | $24.59 | $24.59 | 3,616 |
| 2023-08-29 | $24.47 | $24.63 | $24.47 | $24.59 | $24.59 | 3,870 |
| 2023-08-28 | $24.59 | $24.59 | $24.54 | $24.54 | $24.54 | 404 |
| 2023-08-25 | $24.56 | $24.56 | $24.53 | $24.53 | $24.53 | 1,243 |
| 2023-08-24 | $23.47 | $24.53 | $23.47 | $24.53 | $24.53 | 7,247 |
| 2023-08-23 | $24.32 | $24.55 | $24.32 | $24.47 | $24.47 | 1,648 |
| 2023-08-22 | $24.55 | $24.55 | $24.50 | $24.50 | $24.50 | 727 |
| 2023-08-21 | $24.29 | $24.48 | $24.29 | $24.31 | $24.31 | 3,075 |
| 2023-08-18 | $24.54 | $24.54 | $24.18 | $24.38 | $24.38 | 27,102 |
| 2023-08-17 | $24.58 | $24.58 | $24.52 | $24.52 | $24.52 | 736 |
| 2023-08-16 | $24.55 | $24.59 | $24.54 | $24.54 | $24.54 | 8,937 |
| 2023-08-15 | $24.56 | $24.60 | $24.55 | $24.58 | $24.58 | 3,709 |
| 2023-08-14 | $24.55 | $24.58 | $24.53 | $24.56 | $24.56 | 2,857 |
| 2023-08-11 | $24.57 | $24.61 | $24.54 | $24.57 | $24.57 | 2,078 |
| 2023-08-10 | $24.65 | $24.65 | $24.59 | $24.59 | $24.59 | 1,697 |
| 2023-08-09 | $24.62 | $24.63 | $24.58 | $24.62 | $24.62 | 4,734 |
| 2023-08-08 | $24.61 | $24.62 | $24.60 | $24.62 | $24.62 | 3,803 |
| 2023-08-07 | $24.65 | $24.65 | $24.62 | $24.62 | $24.62 | 362 |
| 2023-08-04 | $24.58 | $24.61 | $24.58 | $24.60 | $24.60 | 2,140 |
| 2023-08-03 | $24.70 | $24.70 | $24.57 | $24.57 | $24.57 | 389 |
| 2023-08-02 | $24.55 | $24.62 | $24.55 | $24.59 | $24.59 | 778 |
| 2023-08-01 | $24.59 | $24.59 | $24.55 | $24.57 | $24.57 | 1,976 |
| 2023-07-31 | $24.61 | $24.62 | $24.61 | $24.62 | $24.62 | 209 |
| 2023-07-28 | $24.63 | $24.63 | $24.59 | $24.63 | $24.63 | 390 |
| 2023-07-27 | $24.59 | $24.62 | $24.58 | $24.58 | $24.58 | 997 |
| 2023-07-26 | $24.67 | $24.67 | $24.59 | $24.63 | $24.63 | 1,966 |
| 2023-07-25 | $24.58 | $24.60 | $24.56 | $24.59 | $24.59 | 4,442 |
| 2023-07-24 | $24.58 | $24.58 | $24.53 | $24.55 | $24.55 | 1,377 |
| 2023-07-21 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 43 |
| 2023-07-20 | $24.64 | $24.64 | $24.59 | $24.62 | $24.62 | 3,113 |
| 2023-07-19 | $24.62 | $24.67 | $24.62 | $24.67 | $24.67 | 2,823 |
| 2023-07-18 | $24.66 | $24.68 | $24.66 | $24.66 | $24.66 | 6,319 |
| 2023-07-17 | $24.61 | $24.63 | $24.52 | $24.55 | $24.55 | 4,794 |
| 2023-07-14 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 105 |
| 2023-07-13 | $24.62 | $24.65 | $24.59 | $24.64 | $24.64 | 1,288 |
| 2023-07-12 | $24.63 | $24.63 | $24.63 | $24.63 | $24.63 | 230 |
| 2023-07-11 | $24.58 | $24.59 | $24.57 | $24.57 | $24.57 | 3,972 |
| 2023-07-10 | $24.55 | $24.57 | $24.51 | $24.54 | $24.54 | 3,927 |
| 2023-07-07 | $24.51 | $24.54 | $24.51 | $24.53 | $24.53 | 1,431 |
| 2023-07-06 | $24.67 | $24.67 | $24.51 | $24.51 | $24.51 | 196 |
| 2023-07-05 | $24.51 | $24.55 | $24.51 | $24.55 | $24.55 | 286 |
| 2023-07-03 | $24.55 | $24.55 | $24.49 | $24.49 | $24.49 | 1,201 |
| 2023-06-30 | $24.59 | $24.59 | $24.53 | $24.55 | $24.55 | 1,181 |
| 2023-06-29 | $24.53 | $24.53 | $24.39 | $24.50 | $24.50 | 6,919 |
| 2023-06-28 | $24.55 | $24.58 | $24.53 | $24.55 | $24.55 | 3,188 |
| 2023-06-27 | $24.53 | $24.56 | $24.32 | $24.33 | $24.33 | 7,694 |
| 2023-06-26 | $24.56 | $24.60 | $24.56 | $24.57 | $24.57 | 2,146 |
| 2023-06-23 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 137 |
| 2023-06-22 | $24.56 | $24.56 | $24.56 | $24.56 | $24.56 | 111 |
| 2023-06-21 | $24.60 | $24.60 | $24.52 | $24.54 | $24.54 | 1,351 |
| 2023-06-20 | $24.59 | $24.60 | $24.51 | $24.55 | $24.55 | 1,544 |
| 2023-06-16 | $24.55 | $24.59 | $24.49 | $24.51 | $24.51 | 1,935 |
| 2023-06-15 | $24.56 | $24.57 | $24.56 | $24.57 | $24.57 | 4,593 |
| 2023-06-14 | $24.59 | $24.68 | $24.59 | $24.68 | $24.49 | 3,017 |
| 2023-06-13 | $24.50 | $24.73 | $24.50 | $24.68 | $24.49 | 11,775 |
| 2023-06-12 | $24.69 | $24.72 | $24.69 | $24.72 | $24.53 | 1,583 |
| 2023-06-09 | $24.69 | $24.69 | $24.69 | $24.69 | $24.69 | 726 |
| 2023-06-08 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 29 |
| 2023-06-07 | $24.71 | $24.71 | $24.55 | $24.57 | $24.57 | 4,029 |
| 2023-06-06 | $24.69 | $24.73 | $24.69 | $24.73 | $24.73 | 313 |
| 2023-06-05 | $24.69 | $24.75 | $24.69 | $24.73 | $24.73 | 373 |
| 2023-06-02 | $24.76 | $24.76 | $24.70 | $24.73 | $24.73 | 2,062 |
| 2023-06-01 | $24.75 | $24.78 | $24.75 | $24.75 | $24.75 | 1,551 |
| 2023-05-31 | $24.48 | $24.69 | $24.48 | $24.69 | $24.69 | 1,019 |
| 2023-05-30 | $24.66 | $24.70 | $24.66 | $24.70 | $24.70 | 243 |
| 2023-05-26 | $24.62 | $24.67 | $24.62 | $24.63 | $24.63 | 1,563 |
| 2023-05-25 | $24.63 | $24.66 | $24.63 | $24.66 | $24.66 | 1,206 |
| 2023-05-24 | $24.66 | $24.70 | $24.62 | $24.62 | $24.62 | 1,316 |
| 2023-05-23 | $24.64 | $24.69 | $24.64 | $24.69 | $24.69 | 1,893 |
| 2023-05-22 | $24.66 | $24.71 | $24.66 | $24.71 | $24.71 | 856 |
| 2023-05-19 | $24.71 | $24.72 | $24.66 | $24.70 | $24.70 | 1,299 |
| 2023-05-18 | $24.74 | $24.74 | $24.71 | $24.72 | $24.72 | 1,145 |
| 2023-05-17 | $24.75 | $24.75 | $24.73 | $24.75 | $24.75 | 952 |
| 2023-05-16 | $24.76 | $24.76 | $24.69 | $24.70 | $24.70 | 1,693 |
| 2023-05-15 | $24.77 | $24.77 | $24.66 | $24.66 | $24.66 | 5,167 |
| 2023-05-12 | $24.73 | $24.76 | $24.70 | $24.70 | $24.70 | 3,253 |
| 2023-05-11 | $24.79 | $24.81 | $24.75 | $24.75 | $24.75 | 3,276 |
| 2023-05-10 | $24.72 | $24.76 | $24.72 | $24.76 | $24.76 | 642 |
| 2023-05-09 | $24.75 | $24.76 | $24.73 | $24.73 | $24.73 | 845 |
| 2023-05-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 52 |
| 2023-05-05 | $24.72 | $24.74 | $24.70 | $24.74 | $24.74 | 3,469 |
| 2023-05-04 | $24.76 | $24.80 | $24.76 | $24.77 | $24.77 | 771 |
| 2023-05-03 | $24.73 | $24.76 | $24.73 | $24.76 | $24.76 | 2,153 |
| 2023-05-02 | $24.70 | $24.76 | $24.70 | $24.73 | $24.73 | 1,045 |
| 2023-05-01 | $24.75 | $24.75 | $24.69 | $24.69 | $24.69 | 480 |
| 2023-04-28 | $24.70 | $24.76 | $24.70 | $24.74 | $24.74 | 387 |
| 2023-04-27 | $24.68 | $24.71 | $24.66 | $24.70 | $24.70 | 1,001 |
| 2023-04-26 | $24.64 | $24.65 | $24.64 | $24.65 | $24.65 | 883 |
| 2023-04-25 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 398 |
| 2023-04-24 | $24.78 | $24.84 | $24.78 | $24.83 | $24.83 | 1,913 |
| 2023-04-21 | $24.84 | $24.84 | $24.80 | $24.84 | $24.84 | 1,300 |
| 2023-04-20 | $24.78 | $24.79 | $24.72 | $24.77 | $24.77 | 1,111 |
| 2023-04-19 | $24.86 | $24.86 | $24.82 | $24.82 | $24.82 | 8,334 |
| 2023-04-18 | $24.84 | $24.89 | $24.79 | $24.82 | $24.82 | 5,404 |
| 2023-04-17 | $24.77 | $24.78 | $24.74 | $24.76 | $24.76 | 2,024 |
| 2023-04-14 | $24.80 | $24.81 | $24.75 | $24.81 | $24.81 | 2,088 |
| 2023-04-13 | $24.85 | $24.92 | $24.85 | $24.89 | $24.89 | 977 |
| 2023-04-12 | $24.72 | $24.72 | $24.70 | $24.70 | $24.70 | 1,807 |
| 2023-04-11 | $24.68 | $24.68 | $24.64 | $24.66 | $24.66 | 1,693 |
| 2023-04-10 | $24.55 | $24.56 | $24.53 | $24.54 | $24.54 | 1,472 |
| 2023-04-06 | $24.60 | $24.68 | $24.60 | $24.65 | $24.65 | 3,343 |
| 2023-04-05 | $24.58 | $24.60 | $24.55 | $24.58 | $24.58 | 1,387 |
| 2023-04-04 | $24.68 | $24.71 | $24.61 | $24.65 | $24.65 | 3,362 |
| 2023-04-03 | $24.68 | $24.68 | $24.65 | $24.68 | $24.68 | 3,738 |
| 2023-03-31 | $24.60 | $24.60 | $24.51 | $24.58 | $24.58 | 803 |
| 2023-03-30 | $24.38 | $24.43 | $24.38 | $24.43 | $24.43 | 1,351 |
| 2023-03-29 | $24.23 | $24.31 | $24.23 | $24.27 | $24.27 | 2,448 |
| 2023-03-28 | $24.09 | $24.12 | $24.02 | $24.06 | $24.06 | 2,030 |
| 2023-03-27 | $24.10 | $24.15 | $24.09 | $24.09 | $24.09 | 3,063 |
| 2023-03-24 | $23.97 | $24.08 | $23.94 | $24.04 | $24.04 | 2,510 |
| 2023-03-23 | $24.02 | $24.07 | $23.95 | $24.05 | $24.05 | 1,904 |
| 2023-03-22 | $24.20 | $24.23 | $24.04 | $24.06 | $24.06 | 4,132 |
| 2023-03-21 | $24.04 | $24.13 | $24.04 | $24.10 | $24.10 | 4,619 |
| 2023-03-20 | $23.92 | $23.96 | $23.87 | $23.93 | $23.93 | 2,244 |
| 2023-03-17 | $23.85 | $23.88 | $23.82 | $23.82 | $23.82 | 1,085 |
| 2023-03-16 | $23.88 | $23.96 | $23.86 | $23.86 | $23.86 | 4,666 |
| 2023-03-15 | $23.63 | $23.72 | $23.63 | $23.67 | $23.67 | 3,634 |
| 2023-03-14 | $24.08 | $24.08 | $23.99 | $24.05 | $23.87 | 20,722 |
| 2023-03-13 | $24.03 | $24.03 | $23.93 | $23.93 | $23.76 | 2,368 |
| 2023-03-10 | $24.00 | $24.01 | $23.96 | $23.99 | $23.82 | 1,212 |
| 2023-03-09 | $24.20 | $24.22 | $24.11 | $24.11 | $23.93 | 1,472 |
| 2023-03-08 | $24.30 | $24.31 | $24.29 | $24.31 | $24.31 | 942 |
| 2023-03-07 | $24.27 | $24.32 | $24.27 | $24.29 | $24.29 | 4,096 |
| 2023-03-06 | $24.52 | $24.52 | $24.51 | $24.51 | $24.51 | 341 |
| 2023-03-03 | $24.53 | $24.53 | $24.53 | $24.53 | $24.53 | 233 |
| 2023-03-02 | $24.22 | $24.26 | $24.17 | $24.25 | $24.25 | 1,504 |
| 2023-03-01 | $24.18 | $24.21 | $24.03 | $24.17 | $24.17 | 11,859 |
| 2023-02-28 | $24.26 | $24.26 | $24.18 | $24.18 | $24.18 | 4,054 |
| 2023-02-27 | $24.36 | $24.36 | $24.29 | $24.30 | $24.30 | 3,497 |
| 2023-02-24 | $24.12 | $24.14 | $24.07 | $24.12 | $24.12 | 1,869 |
| 2023-02-23 | $24.37 | $24.42 | $24.29 | $24.37 | $24.37 | 2,239 |
| 2023-02-22 | $24.31 | $24.37 | $24.27 | $24.27 | $24.27 | 4,964 |
| 2023-02-21 | $24.25 | $24.46 | $24.25 | $24.31 | $24.31 | 2,418 |
| 2023-02-17 | $24.54 | $24.67 | $24.54 | $24.65 | $24.65 | 3,199 |
| 2023-02-16 | $24.58 | $24.66 | $24.56 | $24.62 | $24.62 | 2,115 |
| 2023-02-15 | $24.66 | $24.77 | $24.45 | $24.76 | $24.76 | 4,500 |
| 2023-02-14 | $24.77 | $24.78 | $24.74 | $24.78 | $24.78 | 1,297 |
| 2023-02-13 | $24.72 | $24.72 | $24.68 | $24.71 | $24.71 | 1,396 |
| 2023-02-10 | $24.59 | $24.64 | $24.59 | $24.64 | $24.64 | 963 |
| 2023-02-09 | $24.76 | $24.76 | $24.62 | $24.67 | $24.67 | 1,880 |
| 2023-02-08 | $24.79 | $24.79 | $24.77 | $24.77 | $24.77 | 234 |
| 2023-02-07 | $24.63 | $24.81 | $24.63 | $24.81 | $24.81 | 1,794 |
| 2023-02-06 | $24.72 | $24.73 | $24.69 | $24.69 | $24.69 | 2,020 |
| 2023-02-03 | $24.90 | $24.90 | $24.84 | $24.87 | $24.87 | 1,042 |
| 2023-02-02 | $25.08 | $25.08 | $24.95 | $25.00 | $25.00 | 3,518 |
| 2023-02-01 | $25.01 | $25.05 | $25.01 | $25.05 | $25.05 | 585 |
| 2023-01-31 | $24.73 | $24.76 | $24.70 | $24.74 | $24.74 | 3,767 |
| 2023-01-30 | $24.48 | $24.71 | $24.48 | $24.66 | $24.66 | 6,160 |
| 2023-01-27 | $24.74 | $24.74 | $24.74 | $24.74 | $24.74 | 75 |
| 2023-01-26 | $24.83 | $24.83 | $24.65 | $24.73 | $24.73 | 2,256 |
| 2023-01-25 | $24.78 | $24.78 | $24.78 | $24.78 | $24.78 | 28 |
| 2023-01-24 | $24.69 | $24.76 | $24.69 | $24.74 | $24.74 | 1,288 |
| 2023-01-23 | $24.73 | $24.76 | $24.73 | $24.75 | $24.75 | 2,079 |
| 2023-01-20 | $24.77 | $24.78 | $24.77 | $24.78 | $24.78 | 435 |
| 2023-01-19 | $24.68 | $24.75 | $24.68 | $24.74 | $24.74 | 2,519 |
| 2023-01-18 | $24.73 | $24.75 | $24.67 | $24.70 | $24.70 | 4,397 |
| 2023-01-17 | $24.67 | $24.74 | $24.67 | $24.72 | $24.72 | 983 |
| 2023-01-13 | $24.63 | $24.73 | $24.63 | $24.72 | $24.72 | 6,318 |
| 2023-01-12 | $24.67 | $24.67 | $24.65 | $24.66 | $24.66 | 1,400 |
| 2023-01-11 | $24.56 | $24.60 | $24.56 | $24.58 | $24.58 | 2,277 |
| 2023-01-10 | $24.56 | $24.62 | $24.56 | $24.59 | $24.59 | 4,860 |
| 2023-01-09 | $24.57 | $24.61 | $24.55 | $24.59 | $24.59 | 6,484 |
| 2023-01-06 | $24.56 | $24.60 | $24.56 | $24.60 | $24.60 | 706 |
| 2023-01-05 | $23.83 | $24.44 | $23.83 | $24.42 | $24.42 | 1,082 |
| 2023-01-04 | $24.52 | $24.54 | $24.47 | $24.51 | $24.51 | 3,560 |
| 2023-01-03 | $23.10 | $24.47 | $23.10 | $24.45 | $24.45 | 11,360 |
| 2022-12-30 | $24.39 | $24.44 | $24.38 | $24.42 | $24.42 | 2,633 |
| 2022-12-29 | $24.43 | $24.44 | $24.37 | $24.40 | $24.40 | 4,399 |
| 2022-12-28 | $24.36 | $24.38 | $24.34 | $24.37 | $24.37 | 4,300 |
| 2022-12-27 | $24.39 | $24.39 | $24.38 | $24.39 | $24.39 | 853 |
| 2022-12-23 | $24.37 | $24.39 | $24.37 | $24.39 | $24.39 | 6,456 |
| 2022-12-22 | $24.36 | $24.38 | $24.36 | $24.37 | $24.37 | 1,258 |
| 2022-12-21 | $24.40 | $24.44 | $24.38 | $24.42 | $24.42 | 3,343 |
| 2022-12-20 | $24.44 | $24.44 | $24.38 | $24.41 | $24.41 | 2,114 |
| 2022-12-19 | $24.38 | $24.38 | $24.31 | $24.35 | $24.35 | 2,889 |
| 2022-12-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 469 |
| 2022-12-15 | $24.35 | $24.35 | $24.31 | $24.32 | $24.32 | 11,889 |
| 2022-12-14 | $24.41 | $24.41 | $24.37 | $24.37 | $24.36 | 3,539 |
| 2022-12-13 | $24.44 | $24.44 | $24.41 | $24.42 | $24.41 | 3,337 |
| 2022-12-12 | $24.29 | $24.32 | $24.27 | $24.30 | $24.29 | 2,257 |
| 2022-12-09 | $24.33 | $24.37 | $24.33 | $24.35 | $24.34 | 3,236 |
| 2022-12-08 | $24.33 | $24.36 | $24.33 | $24.36 | $24.34 | 924 |
| 2022-12-07 | $24.36 | $24.36 | $24.31 | $24.31 | $24.30 | 2,060 |
| 2022-12-06 | $24.28 | $24.28 | $24.24 | $24.24 | $24.23 | 995 |
| 2022-12-05 | $24.24 | $24.24 | $24.24 | $24.24 | $24.23 | 280 |
| 2022-12-02 | $24.31 | $24.35 | $24.31 | $24.33 | $24.32 | 1,886 |
| 2022-12-01 | $24.37 | $24.37 | $24.34 | $24.34 | $24.34 | 1,571 |
| 2022-11-30 | $24.20 | $24.25 | $24.20 | $24.23 | $24.23 | 3,692 |
| 2022-11-29 | $24.19 | $24.19 | $24.15 | $24.15 | $24.15 | 1,671 |
| 2022-11-28 | $24.20 | $24.20 | $24.14 | $24.14 | $24.14 | 3,192 |
| 2022-11-25 | $24.16 | $24.21 | $24.15 | $24.16 | $24.16 | 4,448 |
| 2022-11-23 | $24.19 | $24.21 | $24.15 | $24.16 | $24.16 | 4,395 |
| 2022-11-22 | $24.17 | $24.17 | $24.12 | $24.12 | $24.12 | 7,855 |
| 2022-11-21 | $23.54 | $24.16 | $23.54 | $24.11 | $24.11 | 2,816 |
| 2022-11-18 | $24.18 | $24.18 | $24.15 | $24.17 | $24.17 | 9,542 |
| 2022-11-17 | $24.19 | $24.23 | $24.17 | $24.21 | $24.21 | 5,130 |
| 2022-11-16 | $24.28 | $24.31 | $24.28 | $24.28 | $24.28 | 3,818 |
| 2022-11-15 | $24.28 | $24.28 | $24.23 | $24.26 | $24.26 | 2,029 |
| 2022-11-14 | $24.21 | $24.27 | $24.20 | $24.22 | $24.22 | 2,501 |
| 2022-11-11 | $24.26 | $24.26 | $24.11 | $24.17 | $24.17 | 13,133 |
| 2022-11-10 | $24.20 | $24.22 | $24.17 | $24.22 | $24.22 | 2,077 |
| 2022-11-09 | $24.06 | $24.06 | $24.04 | $24.05 | $24.05 | 3,995 |
| 2022-11-08 | $24.06 | $24.06 | $23.99 | $24.02 | $24.02 | 1,200 |
| 2022-11-07 | $23.93 | $23.94 | $23.91 | $23.94 | $23.94 | 514 |
| 2022-11-04 | $23.97 | $23.97 | $23.93 | $23.97 | $23.97 | 935 |
| 2022-11-03 | $23.78 | $23.84 | $23.78 | $23.84 | $23.84 | 5,176 |
| 2022-11-02 | $23.86 | $23.89 | $23.83 | $23.84 | $23.84 | 4,852 |
| 2022-11-01 | $23.89 | $23.93 | $23.88 | $23.89 | $23.89 | 1,300 |
| 2022-10-31 | $23.90 | $23.90 | $23.83 | $23.85 | $23.85 | 1,507 |
| 2022-10-28 | $23.89 | $23.91 | $23.88 | $23.91 | $23.91 | 579 |
| 2022-10-27 | $23.94 | $23.96 | $23.93 | $23.96 | $23.96 | 1,830 |
| 2022-10-26 | $23.99 | $23.99 | $23.91 | $23.94 | $23.94 | 1,348 |
| 2022-10-25 | $23.91 | $23.97 | $23.90 | $23.91 | $23.91 | 1,635 |
| 2022-10-24 | $23.92 | $23.96 | $23.86 | $23.86 | $23.86 | 2,596 |
| 2022-10-21 | $23.86 | $23.91 | $23.80 | $23.85 | $23.85 | 3,645 |
| 2022-10-20 | $23.54 | $23.83 | $23.54 | $23.78 | $23.78 | 1,511 |
| 2022-10-19 | $23.85 | $23.85 | $23.74 | $23.74 | $23.74 | 1,213 |
| 2022-10-18 | $23.98 | $23.98 | $23.83 | $23.83 | $23.83 | 1,792 |
| 2022-10-17 | $23.89 | $23.89 | $23.67 | $23.82 | $23.82 | 1,473 |
| 2022-10-14 | $23.85 | $23.87 | $23.69 | $23.83 | $23.83 | 2,678 |
| 2022-10-13 | $23.92 | $23.93 | $23.89 | $23.89 | $23.89 | 2,315 |
| 2022-10-12 | $23.96 | $23.96 | $23.76 | $23.91 | $23.91 | 2,985 |
| 2022-10-11 | $23.92 | $23.97 | $23.80 | $23.90 | $23.90 | 7,450 |
| 2022-10-10 | $23.93 | $23.99 | $23.91 | $23.91 | $23.91 | 2,550 |
| 2022-10-07 | $24.00 | $24.03 | $23.95 | $23.95 | $23.95 | 2,589 |
| 2022-10-06 | $24.06 | $24.12 | $24.05 | $24.09 | $24.09 | 481 |
| 2022-10-05 | $24.12 | $24.12 | $24.10 | $24.10 | $24.10 | 1,110 |
| 2022-10-04 | $24.06 | $24.10 | $24.05 | $24.09 | $24.09 | 1,853 |
| 2022-10-03 | $23.83 | $23.86 | $23.83 | $23.86 | $23.86 | 4,307 |
| 2022-09-30 | $23.61 | $23.65 | $23.59 | $23.59 | $23.59 | 912 |
| 2022-09-29 | $23.60 | $23.60 | $23.52 | $23.54 | $23.54 | 1,198 |
| 2022-09-28 | $23.65 | $23.79 | $23.65 | $23.75 | $23.75 | 3,752 |
| 2022-09-27 | $23.64 | $23.64 | $23.47 | $23.47 | $23.47 | 9,757 |
| 2022-09-26 | $23.57 | $23.63 | $23.57 | $23.59 | $23.59 | 1,269 |
| 2022-09-23 | $23.85 | $23.90 | $23.77 | $23.83 | $23.83 | 2,518 |
| 2022-09-22 | $24.06 | $24.06 | $24.01 | $24.01 | $24.01 | 1,166 |
| 2022-09-21 | $24.32 | $24.32 | $24.16 | $24.16 | $24.16 | 1,547 |
| 2022-09-20 | $24.25 | $24.34 | $24.25 | $24.34 | $24.34 | 3,660 |
| 2022-09-19 | $24.42 | $24.43 | $24.24 | $24.43 | $24.43 | 2,036 |
| 2022-09-16 | $24.56 | $24.56 | $24.49 | $24.54 | $24.54 | 3,180 |
| 2022-09-15 | $24.73 | $24.73 | $24.46 | $24.49 | $24.49 | 2,161 |
| 2022-09-14 | $24.76 | $24.77 | $24.70 | $24.72 | $24.72 | 3,510 |
| 2022-09-13 | $24.84 | $25.07 | $24.73 | $24.95 | $24.95 | 7,584 |
| 2022-09-12 | $25.45 | $25.45 | $25.36 | $25.38 | $25.38 | 1,256 |
| 2022-09-09 | $25.29 | $25.30 | $25.14 | $25.28 | $25.28 | 1,332 |
| 2022-09-08 | $25.29 | $25.29 | $25.21 | $25.25 | $25.25 | 1,238 |
| 2022-09-07 | $24.82 | $25.28 | $24.64 | $25.28 | $25.28 | 4,128 |
| 2022-09-06 | $25.02 | $25.02 | $24.85 | $24.89 | $24.89 | 4,357 |
| 2022-09-02 | $25.27 | $25.27 | $24.87 | $24.89 | $24.89 | 4,629 |
| 2022-09-01 | $24.93 | $25.12 | $24.73 | $25.12 | $25.12 | 9,975 |
| 2022-08-31 | $25.24 | $25.31 | $25.23 | $25.23 | $25.23 | 2,118 |
| 2022-08-30 | $25.43 | $25.46 | $25.33 | $25.33 | $25.33 | 1,303 |
| 2022-08-29 | $25.76 | $25.76 | $25.65 | $25.65 | $25.65 | 695 |
| 2022-08-26 | $25.82 | $25.85 | $25.82 | $25.83 | $25.83 | 2,297 |
| 2022-08-25 | $26.34 | $26.51 | $26.34 | $26.51 | $26.51 | 1,157 |
| 2022-08-24 | $26.12 | $26.12 | $26.12 | $26.12 | $26.12 | 1,176 |
| 2022-08-23 | $26.08 | $26.19 | $26.00 | $26.05 | $26.05 | 10,616 |
| 2022-08-22 | $26.37 | $26.37 | $26.14 | $26.14 | $26.14 | 679 |
| 2022-08-19 | $26.57 | $26.75 | $26.57 | $26.66 | $26.66 | 2,004 |
| 2022-08-18 | $26.94 | $27.05 | $26.94 | $27.00 | $27.00 | 909 |
| 2022-08-17 | $27.02 | $27.12 | $27.02 | $27.07 | $27.07 | 16,233 |
| 2022-08-16 | $27.24 | $27.28 | $27.23 | $27.28 | $27.28 | 1,585 |
| 2022-08-15 | $27.11 | $27.27 | $27.11 | $27.27 | $27.27 | 1,684 |
| 2022-08-12 | $26.99 | $27.23 | $26.99 | $27.23 | $27.23 | 1,383 |
| 2022-08-11 | $26.83 | $26.91 | $26.83 | $26.88 | $26.88 | 1,619 |
| 2022-08-10 | $26.76 | $26.89 | $26.73 | $26.89 | $26.89 | 1,127 |
| 2022-08-09 | $26.32 | $26.36 | $26.31 | $26.35 | $26.35 | 1,966 |
| 2022-08-08 | $26.43 | $26.44 | $26.43 | $26.43 | $26.43 | 713 |
| 2022-08-05 | $26.14 | $26.32 | $26.14 | $26.32 | $26.32 | 1,445 |
| 2022-08-04 | $26.31 | $26.33 | $26.31 | $26.33 | $26.33 | 561 |
| 2022-08-03 | $26.32 | $26.34 | $26.31 | $26.33 | $26.33 | 1,411 |
| 2022-08-02 | $26.21 | $26.22 | $26.07 | $26.07 | $26.07 | 3,432 |
| 2022-08-01 | $26.35 | $26.39 | $26.35 | $26.37 | $26.37 | 508 |
| 2022-07-29 | $26.34 | $26.49 | $26.34 | $26.48 | $26.48 | 1,384 |
| 2022-07-28 | $26.16 | $26.24 | $26.16 | $26.22 | $26.22 | 3,551 |
| 2022-07-27 | $25.52 | $25.80 | $25.47 | $25.79 | $25.79 | 2,706 |
| 2022-07-26 | $25.41 | $25.41 | $25.32 | $25.36 | $25.36 | 12,841 |
| 2022-07-25 | $25.41 | $25.53 | $25.41 | $25.53 | $25.53 | 282 |
| 2022-07-22 | $25.33 | $25.40 | $25.33 | $25.40 | $25.40 | 523 |
| 2022-07-21 | $25.41 | $25.52 | $25.39 | $25.52 | $25.52 | 2,692 |
| 2022-07-20 | $25.33 | $25.37 | $25.22 | $25.29 | $25.29 | 2,813 |
| 2022-07-19 | $25.26 | $25.29 | $25.26 | $25.29 | $25.29 | 494 |
| 2022-07-18 | $24.91 | $24.91 | $24.56 | $24.65 | $24.65 | 2,820 |
| 2022-07-15 | $24.10 | $24.70 | $24.10 | $24.70 | $24.70 | 2,797 |
| 2022-07-14 | $24.09 | $24.39 | $24.05 | $24.36 | $24.36 | 9,995 |
| 2022-07-13 | $24.08 | $24.67 | $24.08 | $24.58 | $24.58 | 2,669 |
| 2022-07-12 | $24.73 | $24.79 | $24.52 | $24.66 | $24.66 | 3,303 |
| 2022-07-11 | $24.60 | $24.83 | $24.37 | $24.74 | $24.74 | 3,378 |
| 2022-07-08 | $25.07 | $25.09 | $25.02 | $25.04 | $25.04 | 3,012 |
| 2022-07-07 | $25.04 | $25.07 | $25.02 | $25.07 | $25.07 | 1,868 |
| 2022-07-06 | $24.75 | $24.90 | $24.75 | $24.77 | $24.77 | 5,181 |
| 2022-07-05 | $24.38 | $24.78 | $24.38 | $24.78 | $24.78 | 3,666 |
| 2022-07-01 | $24.72 | $24.93 | $24.45 | $24.87 | $24.87 | 10,561 |
| 2022-06-30 | $24.59 | $24.81 | $24.57 | $24.62 | $24.62 | 8,568 |
| 2022-06-29 | $24.86 | $24.86 | $24.70 | $24.70 | $24.70 | 2,463 |
| 2022-06-28 | $24.94 | $24.94 | $24.89 | $24.89 | $24.89 | 408 |
| 2022-06-27 | $25.40 | $25.40 | $25.14 | $25.14 | $25.14 | 1,412 |
| 2022-06-24 | $25.23 | $25.28 | $25.07 | $25.21 | $25.21 | 11,931 |
| 2022-06-23 | $24.39 | $24.56 | $24.39 | $24.55 | $24.55 | 2,461 |
| 2022-06-22 | $24.48 | $24.50 | $24.35 | $24.35 | $24.35 | 6,608 |
| 2022-06-21 | $24.35 | $24.46 | $24.35 | $24.36 | $24.36 | 5,206 |
| 2022-06-17 | $23.97 | $24.14 | $23.91 | $23.97 | $23.97 | 25,961 |
| 2022-06-16 | $23.99 | $24.01 | $23.80 | $23.80 | $23.80 | 4,962 |
| 2022-06-15 | $24.39 | $24.78 | $24.39 | $24.52 | $24.52 | 5,753 |
| 2022-06-14 | $24.20 | $24.32 | $24.10 | $24.31 | $24.14 | 3,064 |
| 2022-06-13 | $24.50 | $24.50 | $24.30 | $24.42 | $24.25 | 3,054 |
| 2022-06-10 | $25.71 | $25.71 | $25.48 | $25.50 | $25.31 | 2,905 |
| 2022-06-09 | $26.25 | $26.25 | $26.10 | $26.10 | $25.91 | 634 |
| 2022-06-08 | $26.32 | $27.02 | $26.32 | $26.64 | $26.45 | 2,889 |
| 2022-06-07 | $26.92 | $27.04 | $26.73 | $27.04 | $26.85 | 2,969 |
| 2022-06-06 | $26.86 | $26.95 | $26.79 | $26.80 | $26.60 | 2,713 |
| 2022-06-03 | $26.91 | $26.91 | $26.72 | $26.74 | $26.55 | 12,747 |
| 2022-06-02 | $27.15 | $27.20 | $27.11 | $27.20 | $27.01 | 1,733 |
| 2022-06-01 | $26.83 | $26.97 | $26.58 | $26.75 | $26.56 | 1,187 |
| 2022-05-31 | $26.86 | $27.10 | $26.86 | $26.96 | $26.77 | 1,351 |
| 2022-05-27 | $27.01 | $27.03 | $27.00 | $27.02 | $26.82 | 4,144 |
| 2022-05-26 | $26.43 | $26.58 | $26.36 | $26.51 | $26.32 | 3,452 |
| 2022-05-25 | $26.16 | $26.26 | $25.73 | $25.80 | $25.62 | 39,857 |
| 2022-05-24 | $25.84 | $26.01 | $25.78 | $26.01 | $25.83 | 2,298 |
| 2022-05-23 | $26.12 | $26.17 | $26.03 | $26.09 | $25.90 | 7,448 |
| 2022-05-20 | $25.50 | $25.76 | $25.50 | $25.76 | $25.58 | 10,210 |
| 2022-05-19 | $25.74 | $25.74 | $25.68 | $25.70 | $25.52 | 2,458 |
| 2022-05-18 | $26.10 | $26.11 | $25.66 | $25.66 | $25.47 | 2,955 |
| 2022-05-17 | $26.28 | $26.49 | $26.28 | $26.42 | $26.23 | 3,140 |
| 2022-05-16 | $26.15 | $26.18 | $26.05 | $26.05 | $25.86 | 5,919 |
| 2022-05-13 | $26.03 | $26.09 | $25.88 | $26.01 | $25.83 | 4,498 |
| 2022-05-12 | $25.32 | $25.32 | $25.17 | $25.17 | $24.99 | 7,811 |
| 2022-05-11 | $25.56 | $25.56 | $25.26 | $25.26 | $25.08 | 11,842 |
| 2022-05-10 | $25.44 | $25.55 | $25.33 | $25.51 | $25.33 | 6,635 |
| 2022-05-09 | $26.09 | $26.20 | $25.60 | $25.60 | $25.42 | 7,782 |
| 2022-05-06 | $26.83 | $26.83 | $26.45 | $26.60 | $26.41 | 5,794 |
| 2022-05-05 | $26.89 | $26.96 | $26.85 | $26.96 | $26.77 | 8,095 |
| 2022-05-04 | $27.27 | $27.81 | $27.16 | $27.81 | $27.62 | 4,587 |
| 2022-05-03 | $26.99 | $27.38 | $26.99 | $27.29 | $27.10 | 8,881 |
| 2022-05-02 | $26.94 | $27.03 | $26.71 | $27.03 | $26.84 | 6,723 |
| 2022-04-29 | $27.83 | $27.87 | $27.27 | $27.27 | $27.08 | 3,135 |
| 2022-04-28 | $27.76 | $28.26 | $27.65 | $28.18 | $27.98 | 7,624 |
| 2022-04-27 | $27.77 | $27.84 | $27.60 | $27.61 | $27.42 | 4,979 |
| 2022-04-26 | $27.89 | $27.89 | $27.55 | $27.55 | $27.35 | 37,016 |
| 2022-04-25 | $28.29 | $28.35 | $28.24 | $28.24 | $28.04 | 880 |
| 2022-04-22 | $28.53 | $28.54 | $28.34 | $28.34 | $28.14 | 4,704 |
| 2022-04-21 | $29.11 | $29.11 | $28.95 | $28.98 | $28.77 | 7,157 |
| 2022-04-20 | $29.23 | $29.38 | $29.23 | $29.29 | $29.09 | 2,760 |
| 2022-04-19 | $28.42 | $29.16 | $28.42 | $28.97 | $28.76 | 6,902 |
| 2022-04-18 | $28.63 | $28.76 | $28.60 | $28.76 | $28.56 | 3,958 |
| 2022-04-14 | $28.93 | $28.93 | $28.77 | $28.85 | $28.65 | 11,133 |
| 2022-04-13 | $28.45 | $29.03 | $28.45 | $28.88 | $28.67 | 9,589 |
| 2022-04-12 | $28.97 | $28.97 | $28.60 | $28.66 | $28.46 | 6,661 |
| 2022-04-11 | $28.96 | $29.00 | $28.74 | $28.74 | $28.53 | 4,489 |
| 2022-04-08 | $29.03 | $29.23 | $29.03 | $29.11 | $28.90 | 49,267 |
| 2022-04-07 | $29.19 | $29.23 | $29.11 | $29.15 | $28.94 | 3,890 |
| 2022-04-06 | $29.23 | $29.27 | $29.17 | $29.27 | $29.06 | 510 |
| 2022-04-05 | $29.66 | $29.66 | $29.34 | $29.36 | $29.16 | 4,094 |
| 2022-04-04 | $29.60 | $29.70 | $29.60 | $29.70 | $29.49 | 1,272 |
| 2022-04-01 | $29.45 | $29.59 | $29.39 | $29.59 | $29.38 | 3,712 |
| 2022-03-31 | $29.55 | $29.60 | $29.26 | $29.26 | $29.05 | 4,784 |
| 2022-03-30 | $29.48 | $29.66 | $29.48 | $29.52 | $29.31 | 5,297 |
| 2022-03-29 | $29.76 | $29.90 | $29.72 | $29.84 | $29.63 | 4,904 |
| 2022-03-28 | $29.14 | $29.19 | $29.09 | $29.13 | $28.92 | 1,824 |
| 2022-03-25 | $28.68 | $29.02 | $28.68 | $29.02 | $28.81 | 4,705 |
| 2022-03-24 | $28.85 | $28.93 | $28.73 | $28.86 | $28.65 | 11,603 |
| 2022-03-23 | $28.84 | $28.84 | $28.62 | $28.62 | $28.42 | 1,732 |
| 2022-03-22 | $28.97 | $29.02 | $28.97 | $28.97 | $28.76 | 3,431 |
| 2022-03-21 | $28.84 | $28.84 | $28.68 | $28.78 | $28.57 | 3,380 |
| 2022-03-18 | $28.84 | $28.89 | $28.83 | $28.89 | $28.68 | 1,304 |
| 2022-03-17 | $28.57 | $28.61 | $28.57 | $28.60 | $28.40 | 1,185 |
| 2022-03-16 | $28.17 | $28.29 | $28.07 | $28.29 | $28.09 | 1,489 |
| 2022-03-15 | $27.54 | $27.59 | $27.54 | $27.59 | $27.40 | 326 |
| 2022-03-14 | $27.47 | $27.47 | $27.15 | $27.23 | $27.04 | 6,690 |
| 2022-03-11 | $27.73 | $27.73 | $27.52 | $27.52 | $27.32 | 354 |
| 2022-03-10 | $27.66 | $27.86 | $27.66 | $27.86 | $27.66 | 3,772 |
| 2022-03-09 | $27.96 | $28.14 | $27.92 | $27.96 | $27.76 | 5,580 |
| 2022-03-08 | $27.49 | $27.49 | $27.18 | $27.24 | $27.05 | 8,625 |
| 2022-03-07 | $27.56 | $27.63 | $27.17 | $27.27 | $27.08 | 4,318 |
| 2022-03-04 | $27.87 | $28.03 | $27.71 | $28.03 | $27.83 | 3,050 |
| 2022-03-03 | $28.45 | $28.45 | $28.12 | $28.22 | $28.02 | 4,650 |
| 2022-03-02 | $28.30 | $28.47 | $28.21 | $28.40 | $28.20 | 2,174 |
| 2022-03-01 | $28.06 | $28.14 | $27.95 | $27.99 | $27.79 | 2,669 |
| 2022-02-28 | $28.28 | $28.34 | $28.15 | $28.34 | $28.14 | 1,801 |
| 2022-02-25 | $28.26 | $28.65 | $28.24 | $28.65 | $28.45 | 8,437 |
| 2022-02-24 | $26.78 | $28.01 | $26.78 | $28.01 | $27.82 | 7,145 |
| 2022-02-23 | $28.25 | $28.25 | $27.79 | $27.79 | $27.59 | 3,150 |
| 2022-02-22 | $28.20 | $28.40 | $28.19 | $28.19 | $27.99 | 2,690 |
| 2022-02-18 | $28.53 | $28.53 | $28.38 | $28.44 | $28.24 | 1,833 |
| 2022-02-17 | $28.83 | $28.94 | $28.60 | $28.67 | $28.47 | 6,300 |
| 2022-02-16 | $28.97 | $29.19 | $28.97 | $29.09 | $28.89 | 3,075 |
| 2022-02-15 | $29.03 | $29.04 | $28.90 | $29.04 | $28.83 | 2,309 |
| 2022-02-14 | $28.59 | $28.73 | $28.59 | $28.62 | $28.42 | 3,311 |
| 2022-02-11 | $29.27 | $29.27 | $28.79 | $28.82 | $28.61 | 4,152 |
| 2022-02-10 | $29.40 | $29.67 | $29.22 | $29.28 | $29.07 | 4,127 |
| 2022-02-09 | $29.64 | $29.75 | $29.64 | $29.75 | $29.54 | 3,921 |
| 2022-02-08 | $28.83 | $29.26 | $28.83 | $29.19 | $28.99 | 5,754 |
| 2022-02-07 | $29.21 | $29.21 | $29.05 | $29.05 | $28.84 | 4,342 |
| 2022-02-04 | $29.24 | $29.26 | $29.14 | $29.14 | $28.94 | 731 |
| 2022-02-03 | $29.35 | $29.35 | $29.16 | $29.16 | $28.96 | 6,870 |
| 2022-02-02 | $29.58 | $29.66 | $29.50 | $29.61 | $29.40 | 2,501 |
| 2022-02-01 | $29.25 | $29.41 | $29.24 | $29.39 | $29.18 | 5,850 |
| 2022-01-31 | $29.20 | $29.31 | $29.18 | $29.31 | $29.10 | 1,687 |
| 2022-01-28 | $28.37 | $28.68 | $28.26 | $28.67 | $28.47 | 3,548 |
| 2022-01-27 | $28.88 | $28.88 | $28.23 | $28.23 | $28.03 | 1,143 |
| 2022-01-26 | $29.15 | $29.15 | $28.33 | $28.35 | $28.14 | 3,426 |
| 2022-01-25 | $28.55 | $28.83 | $28.55 | $28.72 | $28.52 | 2,330 |
| 2022-01-24 | $28.42 | $28.97 | $28.42 | $28.97 | $28.76 | 1,294 |
| 2022-01-21 | $29.27 | $29.27 | $28.97 | $29.01 | $28.80 | 7,761 |
| 2022-01-20 | $29.70 | $29.70 | $29.39 | $29.39 | $29.18 | 5,014 |
| 2022-01-19 | $29.82 | $29.88 | $29.68 | $29.68 | $29.47 | 2,257 |
| 2022-01-18 | $29.96 | $29.97 | $29.86 | $29.86 | $29.65 | 5,165 |
| 2022-01-14 | $30.26 | $30.28 | $30.18 | $30.26 | $30.04 | 1,941 |
| 2022-01-13 | $30.75 | $30.75 | $30.16 | $30.36 | $30.14 | 12,021 |
| 2022-01-12 | $30.65 | $30.70 | $30.65 | $30.69 | $30.47 | 2,537 |
| 2022-01-11 | $30.01 | $30.50 | $30.01 | $30.43 | $30.21 | 3,530 |
| 2022-01-10 | $30.07 | $30.29 | $30.07 | $30.29 | $30.07 | 4,174 |
| 2022-01-07 | $30.17 | $30.48 | $30.17 | $30.42 | $30.20 | 7,493 |
| 2022-01-06 | $30.46 | $30.56 | $30.44 | $30.55 | $30.33 | 9,577 |
| 2022-01-05 | $30.65 | $30.65 | $30.47 | $30.47 | $30.25 | 9,326 |
| 2022-01-04 | $31.10 | $31.15 | $31.01 | $31.09 | $30.87 | 4,351 |
| 2022-01-03 | $31.02 | $31.15 | $31.01 | $31.06 | $30.84 | 2,544 |
| 2021-12-31 | $31.28 | $31.28 | $31.15 | $31.15 | $30.93 | 446 |
| 2021-12-30 | $31.24 | $31.24 | $31.17 | $31.17 | $30.95 | 1,639 |
| 2021-12-29 | $31.13 | $31.14 | $31.11 | $31.11 | $30.89 | 1,107 |
| 2021-12-28 | $31.01 | $31.08 | $30.91 | $30.97 | $30.75 | 5,455 |
| 2021-12-27 | $30.87 | $31.05 | $30.85 | $31.05 | $30.83 | 7,952 |
| 2021-12-23 | $30.27 | $30.67 | $30.27 | $30.55 | $30.33 | 3,210 |
| 2021-12-22 | $30.38 | $30.49 | $30.38 | $30.45 | $30.24 | 7,358 |
| 2021-12-21 | $30.15 | $30.26 | $30.15 | $30.22 | $30.00 | 4,951 |
| 2021-12-20 | $29.73 | $29.77 | $29.56 | $29.77 | $29.56 | 1,664 |
| 2021-12-17 | $30.30 | $30.35 | $30.07 | $30.07 | $29.86 | 5,891 |
| 2021-12-16 | $30.50 | $30.50 | $30.17 | $30.25 | $30.03 | 3,746 |
| 2021-12-15 | $29.98 | $30.42 | $29.98 | $30.32 | $30.11 | 5,025 |
| 2021-12-14 | $30.01 | $30.11 | $29.94 | $30.09 | $29.73 | 1,785 |
| 2021-12-13 | $30.06 | $30.54 | $30.06 | $30.41 | $30.05 | 6,110 |
| 2021-12-10 | $30.48 | $30.62 | $30.39 | $30.62 | $30.26 | 9,887 |
| 2021-12-09 | $30.53 | $30.53 | $30.35 | $30.35 | $29.99 | 4,836 |
| 2021-12-08 | $30.39 | $30.72 | $30.39 | $30.66 | $30.29 | 3,111 |
| 2021-12-07 | $30.54 | $30.54 | $30.41 | $30.50 | $30.13 | 2,746 |
| 2021-12-06 | $29.91 | $30.11 | $29.87 | $30.07 | $29.71 | 8,313 |
| 2021-12-03 | $29.83 | $29.88 | $29.37 | $29.59 | $29.24 | 5,675 |
| 2021-12-02 | $29.68 | $29.87 | $29.68 | $29.75 | $29.40 | 5,059 |
| 2021-12-01 | $29.77 | $29.77 | $29.36 | $29.36 | $29.01 | 10,149 |
| 2021-11-30 | $29.74 | $29.74 | $29.58 | $29.58 | $29.23 | 2,510 |
| 2021-11-29 | $30.20 | $30.24 | $30.08 | $30.16 | $29.80 | 17,337 |
| 2021-11-26 | $29.89 | $29.97 | $29.88 | $29.88 | $29.52 | 1,410 |
| 2021-11-24 | $30.26 | $30.65 | $30.26 | $30.59 | $30.23 | 4,972 |
| 2021-11-23 | $30.45 | $30.62 | $30.45 | $30.61 | $30.25 | 8,371 |
| 2021-11-22 | $30.58 | $30.74 | $30.44 | $30.44 | $30.08 | 6,084 |
| 2021-11-19 | $30.68 | $30.73 | $30.55 | $30.59 | $30.23 | 2,706 |
| 2021-11-18 | $30.78 | $30.85 | $30.78 | $30.80 | $30.43 | 1,800 |
| 2021-11-17 | $30.78 | $30.83 | $30.74 | $30.79 | $30.42 | 9,624 |
| 2021-11-16 | $30.94 | $30.96 | $30.82 | $30.91 | $30.54 | 16,600 |
| 2021-11-15 | $30.78 | $30.92 | $30.78 | $30.81 | $30.44 | 1,058 |
| 2021-11-12 | $30.76 | $30.88 | $30.74 | $30.75 | $30.38 | 6,874 |
| 2021-11-11 | $30.71 | $30.75 | $30.67 | $30.68 | $30.31 | 5,558 |
| 2021-11-10 | $30.81 | $30.90 | $30.67 | $30.67 | $30.30 | 6,517 |
| 2021-11-09 | $30.94 | $30.94 | $30.84 | $30.92 | $30.56 | 3,978 |
| 2021-11-08 | $30.91 | $30.96 | $30.91 | $30.94 | $30.57 | 2,190 |
| 2021-11-05 | $30.88 | $30.94 | $30.84 | $30.91 | $30.55 | 2,708 |
| 2021-11-04 | $30.83 | $30.86 | $30.78 | $30.83 | $30.46 | 15,859 |
| 2021-11-03 | $30.65 | $30.88 | $30.56 | $30.88 | $30.51 | 4,291 |
| 2021-11-02 | $30.62 | $30.67 | $30.57 | $30.62 | $30.25 | 5,319 |
| 2021-11-01 | $30.44 | $30.62 | $30.41 | $30.54 | $30.18 | 1,533 |
| 2021-10-29 | $30.19 | $30.43 | $30.19 | $30.36 | $30.00 | 7,408 |
| 2021-10-28 | $30.40 | $30.64 | $30.33 | $30.64 | $30.27 | 5,546 |
| 2021-10-27 | $30.49 | $30.52 | $30.37 | $30.38 | $30.02 | 4,985 |
| 2021-10-26 | $30.54 | $30.58 | $30.47 | $30.47 | $30.11 | 3,002 |
| 2021-10-25 | $30.46 | $30.51 | $30.42 | $30.51 | $30.15 | 2,492 |
| 2021-10-22 | $30.10 | $30.45 | $30.10 | $30.37 | $30.01 | 6,015 |
| 2021-10-21 | $30.29 | $30.37 | $30.29 | $30.33 | $29.97 | 1,117 |
| 2021-10-20 | $30.20 | $30.44 | $30.20 | $30.41 | $30.05 | 9,098 |
| 2021-10-19 | $30.14 | $30.19 | $30.13 | $30.13 | $29.77 | 3,446 |
| 2021-10-18 | $30.02 | $30.09 | $29.93 | $29.93 | $29.58 | 2,912 |
| 2021-10-15 | $29.94 | $30.02 | $29.93 | $30.02 | $29.66 | 3,742 |
| 2021-10-14 | $29.69 | $29.87 | $29.69 | $29.87 | $29.51 | 7,311 |
| 2021-10-13 | $29.37 | $29.53 | $29.37 | $29.50 | $29.15 | 2,065 |
| 2021-10-12 | $29.23 | $29.36 | $29.21 | $29.28 | $28.93 | 7,914 |
| 2021-10-11 | $29.24 | $29.24 | $29.07 | $29.19 | $28.84 | 7,897 |
| 2021-10-08 | $29.27 | $29.29 | $29.18 | $29.18 | $28.84 | 3,167 |
| 2021-10-07 | $29.40 | $29.41 | $29.27 | $29.27 | $28.92 | 7,010 |
| 2021-10-06 | $28.68 | $29.01 | $28.64 | $29.01 | $28.67 | 3,413 |
| 2021-10-05 | $29.07 | $29.13 | $29.01 | $29.01 | $28.66 | 2,805 |
| 2021-10-04 | $28.84 | $28.90 | $28.77 | $28.89 | $28.55 | 5,347 |
| 2021-10-01 | $29.15 | $29.26 | $29.11 | $29.12 | $28.77 | 3,716 |
| 2021-09-30 | $29.05 | $29.11 | $28.91 | $28.91 | $28.57 | 8,179 |
| 2021-09-29 | $29.28 | $29.28 | $29.13 | $29.13 | $28.79 | 2,966 |
| 2021-09-28 | $29.04 | $29.24 | $29.04 | $29.07 | $28.72 | 4,165 |
| 2021-09-27 | $29.52 | $29.79 | $29.52 | $29.64 | $29.29 | 5,357 |
| 2021-09-24 | $29.70 | $29.83 | $29.64 | $29.83 | $29.47 | 9,207 |
| 2021-09-23 | $29.95 | $29.95 | $29.88 | $29.90 | $29.55 | 16,477 |
| 2021-09-22 | $29.78 | $29.79 | $29.73 | $29.74 | $29.39 | 16,249 |
| 2021-09-21 | $29.61 | $29.61 | $29.40 | $29.40 | $29.05 | 5,435 |
| 2021-09-20 | $29.35 | $29.49 | $28.97 | $29.39 | $29.04 | 9,283 |
| 2021-09-17 | $29.86 | $29.87 | $29.73 | $29.75 | $29.40 | 8,028 |
| 2021-09-16 | $29.86 | $30.08 | $29.86 | $30.02 | $29.66 | 7,285 |
| 2021-09-15 | $29.98 | $30.18 | $29.98 | $30.09 | $29.73 | 2,032 |
| 2021-09-14 | $30.17 | $30.23 | $29.86 | $29.86 | $29.50 | 11,242 |
| 2021-09-13 | $30.05 | $30.17 | $30.05 | $30.17 | $29.81 | 1,212 |
| 2021-09-10 | $30.20 | $30.22 | $30.03 | $30.03 | $29.67 | 4,384 |
| 2021-09-09 | $30.45 | $30.45 | $30.28 | $30.28 | $29.92 | 1,742 |
| 2021-09-08 | $30.47 | $30.58 | $30.39 | $30.53 | $30.16 | 7,743 |
| 2021-09-07 | $30.65 | $30.77 | $30.56 | $30.58 | $30.22 | 2,704 |
| 2021-09-03 | $30.81 | $30.91 | $30.80 | $30.88 | $30.52 | 8,564 |
| 2021-09-02 | $30.44 | $30.63 | $30.44 | $30.62 | $30.26 | 1,749 |
| 2021-09-01 | $30.59 | $30.66 | $30.58 | $30.63 | $30.27 | 8,095 |
| 2021-08-31 | $30.47 | $30.57 | $30.40 | $30.52 | $30.16 | 3,134 |
| 2021-08-30 | $30.51 | $30.51 | $30.39 | $30.42 | $30.06 | 1,242 |
| 2021-08-27 | $30.37 | $30.60 | $30.37 | $30.55 | $30.18 | 2,780 |
| 2021-08-26 | $30.16 | $30.16 | $29.96 | $30.04 | $29.68 | 5,142 |
| 2021-08-25 | $30.11 | $30.21 | $30.11 | $30.20 | $29.84 | 8,125 |
| 2021-08-24 | $30.30 | $30.33 | $30.30 | $30.30 | $29.93 | 3,391 |
| 2021-08-23 | $30.14 | $30.22 | $30.10 | $30.18 | $29.82 | 3,348 |
| 2021-08-20 | $29.70 | $29.76 | $29.70 | $29.74 | $29.39 | 2,523 |
| 2021-08-19 | $29.56 | $29.68 | $29.53 | $29.68 | $29.33 | 12,723 |
| 2021-08-18 | $29.93 | $30.11 | $29.88 | $29.91 | $29.55 | 41,636 |
| 2021-08-17 | $29.93 | $30.06 | $29.90 | $30.02 | $29.66 | 5,932 |
| 2021-08-16 | $30.17 | $30.31 | $30.17 | $30.26 | $29.90 | 5,659 |
| 2021-08-13 | $30.37 | $30.37 | $30.26 | $30.32 | $29.96 | 2,586 |
| 2021-08-12 | $30.16 | $30.20 | $30.13 | $30.17 | $29.81 | 13,949 |
| 2021-08-11 | $30.21 | $30.29 | $30.19 | $30.26 | $29.90 | 4,504 |
| 2021-08-10 | $30.03 | $30.03 | $30.00 | $30.02 | $29.66 | 1,716 |
| 2021-08-09 | $30.14 | $30.14 | $30.03 | $30.06 | $29.71 | 4,931 |
| 2021-08-06 | $30.21 | $30.28 | $30.21 | $30.24 | $29.88 | 1,339 |
| 2021-08-05 | $30.58 | $30.59 | $30.52 | $30.58 | $30.21 | 1,043 |
| 2021-08-04 | $30.59 | $30.63 | $30.56 | $30.59 | $30.22 | 8,919 |
| 2021-08-03 | $30.59 | $30.69 | $30.56 | $30.67 | $30.30 | 2,274 |
| 2021-08-02 | $30.44 | $30.60 | $30.44 | $30.51 | $30.15 | 1,829 |
| 2021-07-30 | $30.45 | $30.52 | $30.45 | $30.48 | $30.12 | 3,655 |
| 2021-07-29 | $30.54 | $30.79 | $30.49 | $30.68 | $30.32 | 3,052 |
| 2021-07-28 | $30.25 | $30.38 | $30.21 | $30.36 | $29.99 | 3,895 |
| 2021-07-27 | $30.05 | $30.16 | $30.01 | $30.16 | $29.80 | 4,031 |
| 2021-07-26 | $30.25 | $30.29 | $30.22 | $30.26 | $29.90 | 13,348 |
| 2021-07-23 | $30.10 | $30.26 | $30.10 | $30.26 | $29.89 | 3,127 |
| 2021-07-22 | $30.17 | $30.19 | $30.17 | $30.19 | $29.83 | 3,314 |
| 2021-07-21 | $29.99 | $30.22 | $29.99 | $30.18 | $29.82 | 3,928 |
| 2021-07-20 | $29.90 | $29.97 | $29.90 | $29.95 | $29.59 | 5,593 |
| 2021-07-19 | $29.71 | $29.71 | $29.52 | $29.68 | $29.32 | 3,120 |
| 2021-07-16 | $30.38 | $30.38 | $30.11 | $30.13 | $29.77 | 4,301 |
| 2021-07-15 | $30.25 | $30.50 | $30.25 | $30.48 | $30.12 | 5,029 |
| 2021-07-14 | $30.56 | $30.64 | $30.55 | $30.55 | $30.19 | 4,499 |
| 2021-07-13 | $30.48 | $30.49 | $30.43 | $30.43 | $30.06 | 2,190 |
| 2021-07-12 | $30.42 | $30.46 | $30.42 | $30.46 | $30.09 | 869 |
| 2021-07-09 | $30.29 | $30.51 | $30.29 | $30.47 | $30.11 | 2,586 |
| 2021-07-08 | $30.02 | $30.09 | $30.02 | $30.06 | $29.71 | 3,666 |
| 2021-07-07 | $30.35 | $30.46 | $30.35 | $30.44 | $30.07 | 6,625 |
| 2021-07-06 | $30.31 | $30.37 | $30.31 | $30.36 | $30.00 | 3,699 |
| 2021-07-02 | $30.42 | $30.50 | $30.42 | $30.45 | $30.08 | 2,907 |
| 2021-07-01 | $30.18 | $30.32 | $30.18 | $30.26 | $29.90 | 4,309 |
| 2021-06-30 | $29.97 | $30.21 | $29.97 | $30.21 | $29.85 | 11,554 |
| 2021-06-29 | $30.16 | $30.22 | $30.14 | $30.20 | $29.84 | 2,042 |
| 2021-06-28 | $30.22 | $30.31 | $30.22 | $30.28 | $29.92 | 4,469 |
| 2021-06-25 | $30.13 | $30.44 | $30.13 | $30.37 | $30.00 | 3,030 |
| 2021-06-24 | $30.27 | $30.33 | $30.25 | $30.27 | $29.91 | 4,041 |
| 2021-06-23 | $29.98 | $30.27 | $29.98 | $30.12 | $29.76 | 5,567 |
| 2021-06-22 | $30.02 | $30.27 | $30.02 | $30.19 | $29.83 | 3,535 |
| 2021-06-21 | $29.90 | $30.23 | $29.90 | $30.17 | $29.81 | 1,551 |
| 2021-06-18 | $29.92 | $29.94 | $29.83 | $29.83 | $29.47 | 1,555 |
| 2021-06-17 | $30.29 | $30.29 | $30.15 | $30.22 | $29.86 | 5,559 |
| 2021-06-16 | $30.91 | $30.91 | $30.67 | $30.67 | $30.30 | 2,649 |
| 2021-06-15 | $31.13 | $31.13 | $30.94 | $30.98 | $30.62 | 6,940 |
| 2021-06-14 | $31.13 | $31.21 | $31.13 | $31.21 | $30.73 | 3,407 |
| 2021-06-11 | $31.31 | $31.31 | $31.18 | $31.24 | $30.76 | 4,385 |
| 2021-06-10 | $31.31 | $31.41 | $31.31 | $31.36 | $30.88 | 2,537 |
| 2021-06-09 | $31.19 | $31.22 | $31.14 | $31.14 | $30.66 | 4,344 |
| 2021-06-08 | $31.19 | $31.28 | $31.18 | $31.20 | $30.72 | 4,272 |
| 2021-06-07 | $31.16 | $31.33 | $31.16 | $31.26 | $30.78 | 3,809 |
| 2021-06-04 | $30.92 | $31.29 | $30.92 | $31.26 | $30.78 | 8,345 |
| 2021-06-03 | $31.00 | $31.02 | $30.95 | $30.95 | $30.48 | 9,058 |
| 2021-06-02 | $31.36 | $31.40 | $31.31 | $31.36 | $30.88 | 5,961 |
| 2021-06-01 | $31.17 | $31.40 | $31.12 | $31.29 | $30.81 | 5,476 |
| 2021-05-28 | $31.19 | $31.27 | $31.18 | $31.22 | $30.74 | 5,258 |
| 2021-05-27 | $31.10 | $31.16 | $31.07 | $31.12 | $30.64 | 3,215 |
| 2021-05-26 | $31.04 | $31.11 | $31.04 | $31.09 | $30.61 | 2,422 |
| 2021-05-25 | $31.04 | $31.11 | $31.01 | $31.01 | $30.53 | 8,197 |
| 2021-05-24 | $31.01 | $31.09 | $31.00 | $31.00 | $30.53 | 4,386 |
| 2021-05-21 | $30.85 | $30.88 | $30.66 | $30.81 | $30.34 | 6,449 |
| 2021-05-20 | $30.86 | $30.89 | $30.80 | $30.87 | $30.40 | 2,288 |
| 2021-05-19 | $30.63 | $30.63 | $30.42 | $30.56 | $30.09 | 2,691 |
| 2021-05-18 | $30.76 | $30.90 | $30.76 | $30.76 | $30.29 | 17,129 |
| 2021-05-17 | $30.63 | $30.78 | $30.63 | $30.74 | $30.26 | 4,878 |
| 2021-05-14 | $29.91 | $30.49 | $29.91 | $30.49 | $30.02 | 5,472 |
| 2021-05-13 | $29.93 | $30.02 | $29.91 | $29.99 | $29.53 | 8,773 |
| 2021-05-12 | $30.19 | $30.19 | $29.78 | $29.78 | $29.32 | 7,998 |
| 2021-05-11 | $30.12 | $30.36 | $30.12 | $30.36 | $29.89 | 3,232 |
| 2021-05-10 | $30.68 | $30.68 | $30.53 | $30.53 | $30.06 | 3,926 |
| 2021-05-07 | $30.63 | $30.73 | $30.63 | $30.70 | $30.23 | 5,638 |
| 2021-05-06 | $30.19 | $30.35 | $30.18 | $30.35 | $29.88 | 9,127 |
| 2021-05-05 | $29.89 | $30.05 | $29.89 | $29.98 | $29.52 | 6,100 |
| 2021-05-04 | $29.74 | $29.83 | $29.73 | $29.81 | $29.35 | 11,913 |
| 2021-05-03 | $30.02 | $30.20 | $30.02 | $30.13 | $29.66 | 2,617 |
| 2021-04-30 | $29.81 | $29.82 | $29.75 | $29.76 | $29.30 | 2,856 |
| 2021-04-29 | $29.99 | $30.11 | $29.99 | $30.06 | $29.60 | 3,380 |
| 2021-04-28 | $30.05 | $30.21 | $30.05 | $30.15 | $29.68 | 3,822 |
| 2021-04-27 | $30.17 | $30.17 | $30.07 | $30.10 | $29.64 | 5,396 |
| 2021-04-26 | $30.19 | $30.27 | $30.16 | $30.21 | $29.75 | 4,893 |
| 2021-04-23 | $30.10 | $30.22 | $30.10 | $30.17 | $29.70 | 6,163 |
| 2021-04-22 | $30.13 | $30.16 | $29.94 | $30.00 | $29.54 | 5,409 |
| 2021-04-21 | $30.11 | $30.20 | $30.10 | $30.20 | $29.73 | 3,817 |
| 2021-04-20 | $29.92 | $29.96 | $29.85 | $29.88 | $29.42 | 5,818 |
| 2021-04-19 | $30.02 | $30.02 | $29.97 | $29.97 | $29.51 | 8,540 |
| 2021-04-16 | $30.10 | $30.20 | $30.10 | $30.16 | $29.70 | 5,075 |
| 2021-04-15 | $29.95 | $30.04 | $29.95 | $30.01 | $29.54 | 6,600 |
| 2021-04-14 | $29.64 | $29.66 | $29.49 | $29.54 | $29.08 | 7,066 |
| 2021-04-13 | $29.57 | $29.65 | $29.56 | $29.61 | $29.15 | 5,469 |
| 2021-04-12 | $29.43 | $29.43 | $29.33 | $29.39 | $28.94 | 5,870 |
| 2021-04-09 | $29.52 | $29.61 | $29.50 | $29.61 | $29.15 | 10,655 |
| 2021-04-08 | $29.48 | $29.63 | $29.48 | $29.58 | $29.12 | 6,885 |
| 2021-04-07 | $29.30 | $29.33 | $29.23 | $29.28 | $28.83 | 5,687 |
| 2021-04-06 | $29.31 | $29.44 | $29.31 | $29.38 | $28.93 | 8,349 |
| 2021-04-05 | $29.19 | $29.34 | $29.19 | $29.33 | $28.88 | 5,696 |
| 2021-04-01 | $28.67 | $29.07 | $28.67 | $29.06 | $28.61 | 7,911 |
| 2021-03-31 | $28.47 | $28.76 | $28.47 | $28.63 | $28.19 | 5,287 |
| 2021-03-30 | $28.44 | $28.44 | $28.38 | $28.38 | $27.94 | 5,000 |
| 2021-03-29 | $28.44 | $28.66 | $28.44 | $28.66 | $28.21 | 11,136 |
| 2021-03-26 | $28.50 | $28.71 | $28.46 | $28.71 | $28.27 | 7,326 |
| 2021-03-25 | $28.16 | $28.39 | $28.16 | $28.39 | $27.95 | 21,175 |
| 2021-03-24 | $28.41 | $28.42 | $28.32 | $28.32 | $27.88 | 7,588 |
| 2021-03-23 | $28.65 | $28.66 | $28.48 | $28.50 | $28.06 | 10,886 |
| 2021-03-22 | $28.90 | $29.00 | $28.86 | $28.92 | $28.47 | 16,770 |
| 2021-03-19 | $28.74 | $28.96 | $28.68 | $28.94 | $28.50 | 13,257 |
| 2021-03-18 | $29.06 | $29.07 | $28.82 | $28.82 | $28.38 | 2,946 |
| 2021-03-17 | $28.68 | $29.30 | $28.68 | $29.19 | $28.74 | 8,762 |
| 2021-03-16 | $29.30 | $29.30 | $28.99 | $29.02 | $28.57 | 6,458 |
| 2021-03-15 | $28.74 | $29.02 | $28.74 | $29.02 | $28.57 | 9,515 |
| 2021-03-12 | $28.70 | $28.84 | $28.67 | $28.84 | $28.39 | 33,569 |
| 2021-03-11 | $28.86 | $28.87 | $28.80 | $28.85 | $28.40 | 6,712 |
| 2021-03-10 | $28.45 | $28.57 | $28.42 | $28.53 | $28.09 | 25,062 |
| 2021-03-09 | $28.38 | $28.52 | $28.38 | $28.40 | $27.96 | 12,164 |
| 2021-03-08 | $28.00 | $28.05 | $27.90 | $27.90 | $27.47 | 2,253 |
| 2021-03-05 | $27.79 | $28.15 | $27.79 | $28.15 | $27.71 | 11,089 |
| 2021-03-04 | $27.83 | $27.85 | $27.76 | $27.80 | $27.37 | 3,093 |
| 2021-03-03 | $28.14 | $28.30 | $28.14 | $28.17 | $27.74 | 4,342 |
| 2021-03-02 | $28.56 | $28.65 | $28.50 | $28.50 | $28.06 | 3,640 |
| 2021-03-01 | $28.44 | $28.47 | $28.41 | $28.43 | $27.99 | 12,820 |
| 2021-02-26 | $28.06 | $28.18 | $28.00 | $28.09 | $27.66 | 4,529 |
| 2021-02-25 | $28.96 | $28.96 | $28.44 | $28.49 | $28.05 | 6,555 |
| 2021-02-24 | $28.70 | $29.17 | $28.70 | $29.17 | $28.72 | 3,443 |
| 2021-02-23 | $28.95 | $29.08 | $28.95 | $29.02 | $28.58 | 7,909 |
| 2021-02-22 | $29.19 | $29.23 | $29.11 | $29.11 | $28.66 | 6,904 |
| 2021-02-19 | $28.98 | $29.06 | $28.98 | $29.03 | $28.59 | 6,969 |
| 2021-02-18 | $28.70 | $29.01 | $28.70 | $28.97 | $28.52 | 10,886 |
| 2021-02-17 | $29.08 | $29.17 | $29.08 | $29.17 | $28.72 | 11,276 |
| 2021-02-16 | $29.42 | $29.45 | $29.37 | $29.40 | $28.94 | 10,515 |
| 2021-02-12 | $29.49 | $29.49 | $29.38 | $29.49 | $29.03 | 4,451 |
| 2021-02-11 | $29.52 | $29.52 | $29.35 | $29.41 | $28.96 | 8,716 |
| 2021-02-10 | $29.50 | $29.52 | $29.36 | $29.41 | $28.96 | 5,034 |
| 2021-02-09 | $29.40 | $29.48 | $29.33 | $29.40 | $28.95 | 13,492 |
| 2021-02-08 | $29.05 | $29.36 | $29.05 | $29.31 | $28.86 | 4,679 |
| 2021-02-05 | $28.86 | $29.05 | $28.86 | $29.05 | $28.61 | 5,251 |
| 2021-02-04 | $28.74 | $28.78 | $28.72 | $28.78 | $28.33 | 9,418 |
| 2021-02-03 | $28.68 | $28.91 | $28.68 | $28.84 | $28.39 | 11,555 |
| 2021-02-02 | $28.70 | $28.88 | $28.70 | $28.84 | $28.39 | 12,397 |
| 2021-02-01 | $28.66 | $28.80 | $28.66 | $28.77 | $28.33 | 5,861 |
| 2021-01-29 | $28.66 | $28.69 | $28.22 | $28.29 | $27.85 | 8,368 |
| 2021-01-28 | $28.59 | $28.77 | $28.59 | $28.67 | $28.22 | 13,873 |
| 2021-01-27 | $28.60 | $28.61 | $28.35 | $28.37 | $27.94 | 4,577 |
| 2021-01-26 | $29.11 | $29.12 | $29.07 | $29.07 | $28.62 | 3,442 |
| 2021-01-25 | $29.01 | $29.12 | $29.01 | $29.12 | $28.67 | 10,172 |
| 2021-01-22 | $28.94 | $29.14 | $28.94 | $29.12 | $28.67 | 15,700 |
| 2021-01-21 | $29.13 | $29.30 | $29.13 | $29.30 | $28.85 | 12,031 |
| 2021-01-20 | $29.30 | $29.33 | $29.30 | $29.33 | $28.88 | 6,331 |
| 2021-01-19 | $28.89 | $28.90 | $28.82 | $28.87 | $28.43 | 11,355 |
| 2021-01-15 | $28.84 | $28.84 | $28.61 | $28.61 | $28.16 | 4,768 |
| 2021-01-14 | $29.00 | $29.09 | $29.00 | $29.04 | $28.59 | 7,486 |
| 2021-01-13 | $29.02 | $29.05 | $28.97 | $28.97 | $28.53 | 8,595 |
| 2021-01-12 | $28.91 | $29.04 | $28.90 | $29.04 | $28.60 | 18,597 |
| 2021-01-11 | $28.47 | $28.97 | $28.47 | $28.90 | $28.45 | 7,048 |
| 2021-01-08 | $29.33 | $29.33 | $28.97 | $29.15 | $28.71 | 9,291 |
| 2021-01-07 | $29.32 | $29.41 | $29.31 | $29.39 | $28.94 | 6,571 |
| 2021-01-06 | $29.16 | $29.32 | $29.16 | $29.24 | $28.79 | 6,604 |
| 2021-01-05 | $28.75 | $29.25 | $28.75 | $29.19 | $28.74 | 10,743 |
| 2021-01-04 | $28.94 | $29.02 | $28.94 | $29.00 | $28.55 | 8,619 |
| 2020-12-31 | $28.61 | $28.65 | $28.60 | $28.63 | $28.19 | 3,195 |
| 2020-12-30 | $28.69 | $28.72 | $28.68 | $28.69 | $28.25 | 2,267 |
| 2020-12-29 | $28.29 | $28.56 | $28.29 | $28.47 | $28.03 | 12,177 |
| 2020-12-28 | $28.48 | $28.49 | $28.42 | $28.42 | $27.98 | 6,033 |
| 2020-12-24 | $28.34 | $28.38 | $28.33 | $28.38 | $27.94 | 4,466 |
| 2020-12-23 | $28.36 | $28.37 | $28.33 | $28.34 | $27.90 | 5,134 |
| 2020-12-22 | $28.30 | $28.30 | $28.06 | $28.07 | $27.64 | 11,108 |
| 2020-12-21 | $29.63 | $29.63 | $28.27 | $28.31 | $27.87 | 8,890 |
| 2020-12-18 | $28.63 | $28.63 | $28.44 | $28.53 | $28.09 | 13,976 |
| 2020-12-17 | $28.70 | $28.70 | $28.55 | $28.63 | $28.19 | 20,114 |
| 2020-12-16 | $28.12 | $28.29 | $28.06 | $28.29 | $27.85 | 13,287 |
| 2020-12-15 | $28.13 | $28.13 | $28.08 | $28.11 | $27.68 | 5,471 |
| 2020-12-14 | $28.08 | $28.16 | $27.94 | $27.94 | $27.30 | 5,971 |
| 2020-12-11 | $27.84 | $28.07 | $27.84 | $28.07 | $27.42 | 15,599 |
| 2020-12-10 | $27.79 | $28.17 | $27.79 | $28.17 | $27.52 | 4,040 |
| 2020-12-09 | $28.38 | $28.38 | $28.05 | $28.14 | $27.49 | 6,234 |
| 2020-12-08 | $28.11 | $28.46 | $28.11 | $28.44 | $27.78 | 5,754 |
| 2020-12-07 | $28.29 | $28.38 | $28.29 | $28.37 | $27.72 | 5,214 |
| 2020-12-04 | $28.18 | $28.19 | $28.15 | $28.19 | $27.54 | 4,868 |
| 2020-12-03 | $28.13 | $28.15 | $28.05 | $28.05 | $27.41 | 5,869 |
| 2020-12-02 | $27.63 | $28.05 | $27.63 | $27.99 | $27.35 | 18,808 |
| 2020-12-01 | $27.93 | $27.96 | $27.90 | $27.94 | $27.30 | 4,682 |
| 2020-11-30 | $27.44 | $27.61 | $27.44 | $27.58 | $26.94 | 20,658 |
| 2020-11-27 | $27.64 | $27.64 | $27.56 | $27.62 | $26.98 | 4,999 |
| 2020-11-25 | $27.70 | $27.70 | $27.53 | $27.60 | $26.97 | 7,471 |
| 2020-11-24 | $27.55 | $27.59 | $27.51 | $27.55 | $26.92 | 10,422 |
| 2020-11-23 | $27.64 | $27.65 | $27.60 | $27.60 | $26.96 | 4,263 |
| 2020-11-20 | $27.87 | $27.90 | $27.74 | $27.79 | $27.15 | 24,790 |
| 2020-11-19 | $27.74 | $27.78 | $27.71 | $27.78 | $27.14 | 8,198 |
| 2020-11-18 | $28.03 | $28.03 | $27.72 | $27.72 | $27.08 | 19,956 |
| 2020-11-17 | $28.05 | $28.13 | $28.04 | $28.04 | $27.39 | 7,466 |
| 2020-11-16 | $29.34 | $30.02 | $28.06 | $28.13 | $27.48 | 12,392 |
| 2020-11-13 | $27.99 | $28.04 | $27.99 | $28.04 | $27.39 | 7,580 |
| 2020-11-12 | $27.72 | $27.79 | $27.71 | $27.79 | $27.15 | 11,821 |
| 2020-11-11 | $27.78 | $27.81 | $27.71 | $27.81 | $27.16 | 9,144 |
| 2020-11-10 | $27.65 | $27.85 | $27.65 | $27.80 | $27.16 | 12,691 |
| 2020-11-09 | $28.23 | $28.23 | $27.97 | $27.97 | $27.33 | 15,780 |
| 2020-11-06 | $28.31 | $28.44 | $28.31 | $28.43 | $27.77 | 10,323 |
| 2020-11-05 | $27.84 | $28.49 | $27.84 | $28.43 | $27.78 | 89,018 |
| 2020-11-04 | $27.79 | $27.91 | $27.74 | $27.78 | $27.13 | 7,821 |
| 2020-11-03 | $27.51 | $27.63 | $27.51 | $27.63 | $26.99 | 4,354 |
| 2020-11-02 | $27.24 | $27.31 | $27.22 | $27.31 | $26.68 | 14,689 |
| 2020-10-30 | $27.11 | $27.11 | $26.83 | $26.94 | $26.32 | 9,886 |
| 2020-10-29 | $26.77 | $27.10 | $26.77 | $27.05 | $26.42 | 4,310 |
| 2020-10-28 | $27.21 | $27.21 | $26.83 | $26.88 | $26.26 | 10,561 |
| 2020-10-27 | $27.55 | $27.61 | $27.49 | $27.61 | $26.97 | 8,974 |
| 2020-10-26 | $27.38 | $27.72 | $27.38 | $27.46 | $26.83 | 9,369 |
| 2020-10-23 | $27.74 | $27.77 | $27.70 | $27.73 | $27.09 | 3,740 |
| 2020-10-22 | $27.80 | $27.80 | $27.57 | $27.73 | $27.09 | 12,691 |
| 2020-10-21 | $27.92 | $27.92 | $27.84 | $27.88 | $27.24 | 8,423 |
| 2020-10-20 | $27.72 | $27.87 | $27.72 | $27.79 | $27.15 | 3,882 |
| 2020-10-19 | $28.03 | $28.13 | $27.70 | $27.71 | $27.07 | 5,263 |
| 2020-10-16 | $27.97 | $28.11 | $27.97 | $28.01 | $27.37 | 4,838 |
| 2020-10-15 | $27.92 | $28.11 | $27.92 | $28.08 | $27.43 | 88,753 |
| 2020-10-14 | $28.18 | $28.24 | $28.09 | $28.09 | $27.44 | 9,658 |
| 2020-10-13 | $27.99 | $28.18 | $27.98 | $28.12 | $27.47 | 9,869 |
| 2020-10-12 | $28.19 | $28.35 | $28.19 | $28.29 | $27.64 | 5,986 |
| 2020-10-09 | $28.09 | $28.20 | $28.09 | $28.16 | $27.51 | 14,064 |
| 2020-10-08 | $27.71 | $27.80 | $27.69 | $27.77 | $27.12 | 12,498 |
| 2020-10-07 | $27.58 | $27.60 | $27.56 | $27.57 | $26.93 | 3,711 |
| 2020-10-06 | $27.52 | $27.76 | $27.32 | $27.36 | $26.73 | 15,841 |
| 2020-10-05 | $27.70 | $27.72 | $27.64 | $27.68 | $27.04 | 9,772 |
| 2020-10-02 | $27.46 | $27.48 | $27.39 | $27.43 | $26.80 | 7,999 |
| 2020-10-01 | $27.34 | $27.66 | $27.34 | $27.51 | $26.87 | 9,274 |
| 2020-09-30 | $27.46 | $27.52 | $27.35 | $27.37 | $26.74 | 10,698 |
| 2020-09-29 | $27.47 | $27.51 | $27.36 | $27.40 | $26.76 | 13,775 |
| 2020-09-28 | $27.44 | $27.47 | $27.30 | $27.38 | $26.75 | 11,957 |
| 2020-09-25 | $26.67 | $27.20 | $26.66 | $27.14 | $26.52 | 16,182 |
| 2020-09-24 | $26.68 | $27.03 | $26.68 | $26.93 | $26.31 | 18,298 |
| 2020-09-23 | $27.24 | $27.24 | $26.71 | $26.75 | $26.13 | 6,568 |
| 2020-09-22 | $27.19 | $27.50 | $27.19 | $27.43 | $26.80 | 9,344 |
| 2020-09-21 | $27.13 | $27.33 | $27.13 | $27.31 | $26.68 | 13,659 |
| 2020-09-18 | $27.84 | $27.85 | $27.76 | $27.81 | $27.17 | 5,060 |
| 2020-09-17 | $27.59 | $28.03 | $27.59 | $28.01 | $27.37 | 16,066 |
| 2020-09-16 | $28.18 | $28.44 | $28.15 | $28.15 | $27.50 | 22,398 |
| 2020-09-15 | $28.27 | $28.29 | $28.08 | $28.29 | $27.64 | 24,555 |
| 2020-09-14 | $28.05 | $28.16 | $28.02 | $28.16 | $27.51 | 25,350 |
| 2020-09-11 | $27.84 | $27.84 | $27.57 | $27.71 | $27.07 | 9,287 |
| 2020-09-10 | $28.01 | $28.20 | $27.77 | $27.82 | $27.17 | 18,089 |
| 2020-09-09 | $27.85 | $28.17 | $27.85 | $28.09 | $27.44 | 24,461 |
| 2020-09-08 | $27.47 | $27.93 | $27.47 | $27.70 | $27.06 | 10,837 |
| 2020-09-04 | $29.32 | $29.32 | $27.61 | $27.93 | $27.28 | 10,195 |
| 2020-09-03 | $28.42 | $28.42 | $27.87 | $28.08 | $27.43 | 12,288 |
| 2020-09-02 | $28.41 | $28.57 | $28.34 | $28.57 | $27.91 | 20,807 |
| 2020-09-01 | $28.29 | $28.58 | $28.11 | $28.46 | $27.81 | 35,619 |
| 2020-08-31 | $28.17 | $28.62 | $28.17 | $28.38 | $27.73 | 20,183 |
| 2020-08-28 | $28.20 | $28.45 | $28.20 | $28.42 | $27.77 | 18,565 |
| 2020-08-27 | $28.22 | $28.31 | $27.97 | $28.08 | $27.43 | 9,331 |
| 2020-08-26 | $27.82 | $28.41 | $27.82 | $28.24 | $27.59 | 30,114 |
| 2020-08-25 | $27.90 | $28.05 | $27.74 | $28.04 | $27.39 | 9,146 |
| 2020-08-24 | $27.94 | $28.05 | $27.92 | $27.99 | $27.34 | 12,576 |
| 2020-08-21 | $27.81 | $28.03 | $27.81 | $28.01 | $27.36 | 3,878 |
| 2020-08-20 | $27.94 | $28.14 | $27.94 | $28.14 | $27.49 | 13,726 |
| 2020-08-19 | $27.96 | $28.02 | $27.91 | $27.91 | $27.27 | 4,565 |
| 2020-08-18 | $28.32 | $28.41 | $28.26 | $28.34 | $27.69 | 9,994 |
| 2020-08-17 | $28.10 | $28.29 | $28.10 | $28.27 | $27.62 | 5,503 |
| 2020-08-14 | $27.70 | $27.76 | $27.70 | $27.75 | $27.11 | 10,233 |
| 2020-08-13 | $27.85 | $27.98 | $27.73 | $27.82 | $27.18 | 27,948 |
| 2020-08-12 | $27.77 | $27.94 | $27.60 | $27.60 | $26.97 | 13,938 |
| 2020-08-11 | $28.09 | $28.09 | $27.54 | $27.54 | $26.90 | 8,581 |
| 2020-08-10 | $28.50 | $28.55 | $28.29 | $28.34 | $27.68 | 7,448 |
| 2020-08-07 | $28.42 | $28.46 | $28.31 | $28.42 | $27.77 | 12,967 |
| 2020-08-06 | $28.60 | $28.68 | $28.51 | $28.64 | $27.98 | 5,188 |
| 2020-08-05 | $28.61 | $28.71 | $28.47 | $28.61 | $27.95 | 10,059 |
| 2020-08-04 | $27.92 | $28.42 | $27.92 | $28.42 | $27.76 | 14,579 |
| 2020-08-03 | $27.88 | $28.05 | $27.88 | $28.05 | $27.41 | 9,814 |
| 2020-07-31 | $27.77 | $27.99 | $27.77 | $27.99 | $27.34 | 13,053 |
| 2020-07-30 | $27.71 | $27.81 | $27.61 | $27.71 | $27.07 | 18,682 |
| 2020-07-29 | $27.89 | $28.04 | $27.79 | $27.97 | $27.33 | 18,022 |
| 2020-07-28 | $27.88 | $27.95 | $27.80 | $27.80 | $27.15 | 8,180 |
| 2020-07-27 | $27.89 | $27.93 | $27.85 | $27.93 | $27.29 | 6,452 |
| 2020-07-24 | $27.38 | $27.59 | $27.27 | $27.56 | $26.92 | 23,338 |
| 2020-07-23 | $27.68 | $27.76 | $27.39 | $27.43 | $26.80 | 739,266 |
| 2020-07-22 | $27.50 | $27.56 | $27.44 | $27.56 | $26.92 | 8,148 |
| 2020-07-21 | $27.36 | $27.50 | $27.34 | $27.34 | $26.71 | 7,800 |
| 2020-07-20 | $26.79 | $27.27 | $26.79 | $27.20 | $26.57 | 17,289 |
| 2020-07-17 | $26.98 | $27.00 | $26.95 | $26.95 | $26.33 | 4,000 |
| 2020-07-16 | $26.78 | $26.78 | $26.67 | $26.73 | $26.11 | 7,200 |
| 2020-07-15 | $26.90 | $26.97 | $26.84 | $26.97 | $26.35 | 3,600 |
| 2020-07-14 | $26.63 | $26.84 | $26.63 | $26.84 | $26.22 | 10,200 |
| 2020-07-13 | $26.92 | $26.92 | $26.48 | $26.48 | $25.87 | 10,671 |
| 2020-07-10 | $26.68 | $26.73 | $26.65 | $26.73 | $26.11 | 5,202 |
| 2020-07-09 | $26.75 | $26.75 | $26.56 | $26.69 | $26.07 | 3,400 |
| 2020-07-08 | $26.69 | $26.78 | $26.63 | $26.78 | $26.16 | 40,800 |
| 2020-07-07 | $26.50 | $26.56 | $26.50 | $26.50 | $25.89 | 8,300 |
| 2020-07-06 | $26.47 | $26.47 | $26.35 | $26.43 | $25.82 | 5,000 |
| 2020-07-02 | $26.40 | $26.40 | $26.19 | $26.19 | $25.59 | 2,800 |
| 2020-07-01 | $26.10 | $26.22 | $26.10 | $26.17 | $25.56 | 3,616 |
| 2020-06-30 | $25.95 | $26.16 | $25.95 | $26.14 | $25.53 | 6,000 |
| 2020-06-29 | $25.74 | $25.89 | $25.74 | $25.89 | $25.29 | 3,286 |
| 2020-06-26 | $25.48 | $25.76 | $25.47 | $25.70 | $25.11 | 12,700 |
| 2020-06-25 | $25.68 | $25.85 | $25.68 | $25.85 | $25.25 | 2,357 |
| 2020-06-24 | $26.26 | $26.26 | $25.64 | $25.69 | $25.09 | 7,069 |
| 2020-06-23 | $26.03 | $26.15 | $25.98 | $25.98 | $25.38 | 7,800 |
| 2020-06-22 | $25.41 | $25.98 | $25.41 | $25.88 | $25.28 | 14,735 |
| 2020-06-19 | $25.67 | $25.75 | $25.52 | $25.68 | $25.09 | 8,400 |
| 2020-06-18 | $25.45 | $25.53 | $25.43 | $25.52 | $24.93 | 5,000 |
| 2020-06-17 | $25.52 | $25.60 | $25.52 | $25.59 | $25.00 | 9,000 |
| 2020-06-16 | $25.48 | $25.66 | $25.46 | $25.60 | $25.01 | 20,827 |
| 2020-06-15 | $24.95 | $25.53 | $24.95 | $25.53 | $24.94 | 15,395 |
| 2020-06-12 | $25.44 | $25.56 | $25.16 | $25.29 | $24.68 | 13,204 |
| 2020-06-11 | $25.85 | $25.85 | $25.13 | $25.13 | $24.52 | 7,300 |
| 2020-06-10 | $25.96 | $26.03 | $25.95 | $26.03 | $25.40 | 10,300 |
| 2020-06-09 | $25.77 | $25.89 | $25.77 | $25.81 | $25.19 | 36,200 |
| 2020-06-08 | $25.64 | $25.76 | $25.64 | $25.74 | $25.11 | 16,460 |
| 2020-06-05 | $25.42 | $25.67 | $25.42 | $25.66 | $25.04 | 24,700 |
| 2020-06-04 | $25.50 | $25.53 | $25.44 | $25.49 | $24.87 | 9,139 |
| 2020-06-03 | $25.55 | $25.56 | $25.42 | $25.50 | $24.88 | 11,000 |
| 2020-06-02 | $25.73 | $25.73 | $25.45 | $25.60 | $24.98 | 19,500 |
| 2020-06-01 | $25.65 | $25.73 | $25.65 | $25.73 | $25.11 | 8,700 |
| 2020-05-29 | $25.49 | $25.57 | $25.37 | $25.52 | $24.90 | 11,607 |
| 2020-05-28 | $25.50 | $25.54 | $25.41 | $25.41 | $24.79 | 9,211 |
| 2020-05-27 | $25.16 | $25.42 | $25.04 | $25.41 | $24.79 | 27,122 |
| 2020-05-26 | $25.72 | $25.72 | $25.23 | $25.28 | $24.66 | 52,279 |
| 2020-05-22 | $25.20 | $25.48 | $25.20 | $25.46 | $24.84 | 9,280 |
| 2020-05-21 | $25.33 | $25.43 | $25.26 | $25.43 | $24.81 | 74,500 |
| 2020-05-20 | $25.68 | $25.71 | $25.60 | $25.64 | $25.01 | 15,300 |
| 2020-05-19 | $25.59 | $25.62 | $25.47 | $25.47 | $24.85 | 15,200 |
| 2020-05-18 | $25.41 | $25.46 | $25.37 | $25.39 | $24.78 | 6,600 |
| 2020-05-15 | $25.17 | $25.27 | $25.11 | $25.27 | $24.66 | 12,100 |
| 2020-05-14 | $24.91 | $24.96 | $24.91 | $24.96 | $24.35 | 4,600 |
| 2020-05-13 | $24.59 | $24.68 | $24.58 | $24.68 | $24.08 | 11,600 |
| 2020-05-12 | $25.13 | $25.15 | $24.69 | $24.69 | $24.09 | 26,630 |
| 2020-05-11 | $24.75 | $24.99 | $24.75 | $24.93 | $24.33 | 6,941 |
| 2020-05-08 | $25.05 | $25.12 | $25.04 | $25.11 | $24.50 | 10,400 |
| 2020-05-07 | $24.85 | $25.10 | $24.85 | $25.02 | $24.41 | 10,200 |
| 2020-05-06 | $24.73 | $24.77 | $24.64 | $24.66 | $24.06 | 11,600 |
| 2020-05-05 | $24.86 | $25.01 | $24.75 | $24.91 | $24.31 | 13,700 |
| 2020-05-04 | $24.63 | $24.68 | $24.59 | $24.67 | $24.07 | 7,500 |
| 2020-05-01 | $24.51 | $24.62 | $24.51 | $24.58 | $23.98 | 35,100 |
| 2020-04-30 | $24.59 | $24.71 | $24.59 | $24.71 | $24.11 | 14,959 |
| 2020-04-29 | $24.99 | $25.05 | $24.74 | $25.05 | $24.44 | 14,400 |
| 2020-04-28 | $24.89 | $24.89 | $24.71 | $24.71 | $24.11 | 18,847 |
| 2020-04-27 | $24.76 | $24.89 | $24.71 | $24.87 | $24.27 | 18,562 |
| 2020-04-24 | $24.69 | $24.77 | $24.51 | $24.75 | $24.15 | 7,713 |
| 2020-04-23 | $24.75 | $24.75 | $24.55 | $24.55 | $23.96 | 29,600 |
| 2020-04-22 | $24.34 | $24.51 | $24.34 | $24.47 | $23.88 | 10,900 |
| 2020-04-21 | $23.91 | $24.00 | $23.83 | $23.83 | $23.25 | 11,000 |
| 2020-04-20 | $24.26 | $24.26 | $24.10 | $24.18 | $23.59 | 9,735 |
| 2020-04-17 | $24.19 | $24.20 | $24.08 | $24.17 | $23.58 | 8,200 |
| 2020-04-16 | $24.11 | $24.16 | $24.06 | $24.16 | $23.57 | 7,566 |
| 2020-04-15 | $22.90 | $24.24 | $22.90 | $24.10 | $23.52 | 9,070 |
| 2020-04-14 | $24.36 | $24.42 | $24.23 | $24.31 | $23.72 | 11,200 |
| 2020-04-13 | $23.64 | $24.11 | $23.63 | $24.06 | $23.47 | 16,253 |
| 2020-04-09 | $23.88 | $24.01 | $23.72 | $24.00 | $23.42 | 27,497 |
| 2020-04-08 | $23.35 | $23.40 | $23.00 | $23.30 | $22.73 | 16,369 |
| 2020-04-07 | $23.37 | $23.37 | $22.96 | $22.99 | $22.43 | 9,667 |
| 2020-04-06 | $22.73 | $23.13 | $22.68 | $23.13 | $22.57 | 19,900 |
| 2020-04-03 | $24.15 | $24.15 | $22.13 | $22.20 | $21.66 | 18,767 |
| 2020-04-02 | $21.87 | $22.50 | $21.86 | $22.42 | $21.87 | 37,504 |
| 2020-04-01 | $21.87 | $21.95 | $21.83 | $21.95 | $21.42 | 7,100 |
| 2020-03-31 | $23.12 | $23.12 | $22.49 | $22.67 | $22.12 | 14,834 |
| 2020-03-30 | $22.69 | $23.22 | $22.69 | $22.95 | $22.39 | 28,693 |
| 2020-03-27 | $22.84 | $23.23 | $22.55 | $22.78 | $22.22 | 39,100 |
| 2020-03-26 | $22.47 | $23.38 | $22.47 | $23.38 | $22.81 | 34,712 |
| 2020-03-25 | $22.41 | $22.97 | $21.73 | $22.65 | $22.10 | 38,859 |
| 2020-03-24 | $21.26 | $21.95 | $21.23 | $21.93 | $21.40 | 32,300 |
| 2020-03-23 | $20.02 | $20.31 | $19.89 | $20.05 | $19.56 | 104,935 |
| 2020-03-20 | $21.42 | $21.42 | $20.20 | $20.20 | $19.71 | 41,168 |
| 2020-03-19 | $22.82 | $22.82 | $20.48 | $20.55 | $20.05 | 218,805 |
| 2020-03-18 | $22.33 | $22.33 | $20.10 | $20.49 | $19.99 | 47,172 |
| 2020-03-17 | $21.89 | $22.42 | $21.12 | $22.36 | $21.82 | 706,985 |
| 2020-03-16 | $21.12 | $21.86 | $21.05 | $21.23 | $20.72 | 22,800 |
| 2020-03-13 | $23.17 | $23.63 | $22.51 | $22.88 | $22.33 | 447,386 |
| 2020-03-12 | $23.21 | $23.68 | $22.50 | $22.65 | $22.05 | 44,970 |
| 2020-03-11 | $25.13 | $25.13 | $24.46 | $24.75 | $24.10 | 16,800 |
| 2020-03-10 | $25.76 | $25.92 | $24.99 | $25.79 | $25.11 | 52,109 |
| 2020-03-09 | $25.36 | $25.78 | $24.75 | $25.24 | $24.57 | 23,672 |
| 2020-03-06 | $26.50 | $26.95 | $26.41 | $26.95 | $26.24 | 19,187 |
| 2020-03-05 | $27.14 | $27.25 | $27.01 | $27.23 | $26.51 | 18,100 |
| 2020-03-04 | $27.41 | $27.57 | $27.29 | $27.57 | $26.84 | 11,550 |
| 2020-03-03 | $26.85 | $27.18 | $26.76 | $26.86 | $26.16 | 27,300 |
| 2020-03-02 | $26.25 | $26.71 | $26.05 | $26.71 | $26.01 | 16,855 |
| 2020-02-28 | $25.63 | $25.74 | $25.38 | $25.70 | $25.02 | 57,600 |
| 2020-02-27 | $27.40 | $27.40 | $26.61 | $26.61 | $25.91 | 21,100 |
| 2020-02-26 | $27.99 | $27.99 | $27.70 | $27.72 | $26.99 | 14,011 |
| 2020-02-25 | $28.62 | $28.63 | $27.86 | $27.89 | $27.15 | 10,000 |
| 2020-02-24 | $28.46 | $28.81 | $28.46 | $28.63 | $27.87 | 11,048 |
| 2020-02-21 | $28.90 | $28.95 | $28.87 | $28.92 | $28.16 | 11,600 |
| 2020-02-20 | $28.58 | $28.83 | $28.58 | $28.83 | $28.07 | 15,757 |
| 2020-02-19 | $28.68 | $28.73 | $28.65 | $28.67 | $27.92 | 8,699 |
| 2020-02-18 | $28.73 | $28.73 | $28.54 | $28.69 | $27.93 | 12,425 |
| 2020-02-14 | $28.45 | $28.45 | $28.39 | $28.42 | $27.67 | 8,743 |
| 2020-02-13 | $28.36 | $28.41 | $28.36 | $28.39 | $27.64 | 15,200 |
| 2020-02-12 | $28.19 | $28.31 | $28.19 | $28.31 | $27.56 | 7,976 |
| 2020-02-11 | $28.23 | $28.23 | $28.14 | $28.21 | $27.46 | 9,100 |
| 2020-02-10 | $27.93 | $28.13 | $27.93 | $28.10 | $27.36 | 9,300 |
| 2020-02-07 | $27.90 | $27.95 | $27.85 | $27.85 | $27.12 | 12,800 |
| 2020-02-06 | $28.00 | $28.05 | $27.96 | $28.01 | $27.27 | 5,600 |
| 2020-02-05 | $27.79 | $27.90 | $27.79 | $27.87 | $27.14 | 5,197 |
| 2020-02-04 | $27.76 | $27.83 | $27.74 | $27.74 | $27.01 | 10,400 |
| 2020-02-03 | $27.59 | $27.78 | $27.59 | $27.66 | $26.93 | 4,542 |
| 2020-01-31 | $27.75 | $27.75 | $27.63 | $27.67 | $26.94 | 3,800 |
| 2020-01-30 | $27.83 | $27.84 | $27.78 | $27.81 | $27.08 | 8,299 |
| 2020-01-29 | $27.76 | $27.90 | $27.75 | $27.83 | $27.10 | 8,206 |
| 2020-01-28 | $27.73 | $27.83 | $27.73 | $27.82 | $27.08 | 13,111 |
| 2020-01-27 | $27.77 | $27.89 | $27.77 | $27.82 | $27.09 | 13,700 |
| 2020-01-24 | $28.01 | $28.01 | $27.88 | $27.90 | $27.16 | 16,949 |
| 2020-01-23 | $27.88 | $28.01 | $27.88 | $27.98 | $27.24 | 21,118 |
| 2020-01-22 | $27.96 | $27.97 | $27.87 | $27.91 | $27.17 | 28,800 |
| 2020-01-21 | $27.67 | $28.03 | $27.67 | $28.01 | $27.27 | 10,064 |
| 2020-01-17 | $27.80 | $27.90 | $27.80 | $27.83 | $27.10 | 19,100 |
| 2020-01-16 | $27.75 | $27.81 | $27.71 | $27.81 | $27.08 | 10,300 |
| 2020-01-15 | $27.54 | $27.73 | $27.54 | $27.71 | $26.97 | 7,900 |
| 2020-01-14 | $27.42 | $27.52 | $27.42 | $27.49 | $26.77 | 14,400 |
| 2020-01-13 | $27.50 | $27.52 | $27.45 | $27.51 | $26.78 | 7,845 |
| 2020-01-10 | $27.49 | $27.49 | $27.40 | $27.45 | $26.73 | 30,600 |
| 2020-01-09 | $27.35 | $27.37 | $27.26 | $27.32 | $26.60 | 13,629 |
| 2020-01-08 | $27.37 | $27.37 | $27.30 | $27.32 | $26.60 | 9,600 |
| 2020-01-07 | $27.50 | $27.50 | $27.42 | $27.46 | $26.74 | 7,800 |
| 2020-01-06 | $27.42 | $27.55 | $27.41 | $27.53 | $26.80 | 10,953 |
| 2020-01-03 | $27.42 | $27.47 | $27.37 | $27.43 | $26.71 | 11,400 |
| 2020-01-02 | $27.29 | $27.36 | $27.22 | $27.36 | $26.64 | 17,841 |
| 2019-12-31 | $27.32 | $27.35 | $27.30 | $27.32 | $26.60 | 8,800 |
| 2019-12-30 | $27.26 | $27.33 | $27.26 | $27.30 | $26.58 | 8,800 |
| 2019-12-27 | $27.28 | $27.29 | $27.22 | $27.22 | $26.50 | 8,010 |
| 2019-12-26 | $27.18 | $27.23 | $27.14 | $27.23 | $26.51 | 9,400 |
| 2019-12-24 | $26.79 | $27.12 | $26.79 | $27.08 | $26.37 | 11,056 |
| 2019-12-23 | $26.81 | $26.91 | $26.81 | $26.87 | $26.16 | 11,300 |
| 2019-12-20 | $26.84 | $26.84 | $26.76 | $26.80 | $26.09 | 12,400 |
| 2019-12-19 | $26.68 | $26.76 | $26.68 | $26.76 | $26.05 | 18,600 |
| 2019-12-18 | $26.52 | $26.66 | $26.52 | $26.66 | $25.96 | 17,700 |
| 2019-12-17 | $26.47 | $26.50 | $26.44 | $26.45 | $25.75 | 12,200 |
| 2019-12-16 | $26.49 | $26.63 | $26.49 | $26.59 | $25.89 | 16,100 |
| 2019-12-13 | $26.63 | $26.67 | $26.54 | $26.64 | $25.77 | 7,475 |
| 2019-12-12 | $26.63 | $26.72 | $26.57 | $26.61 | $25.74 | 9,000 |
| 2019-12-11 | $26.66 | $26.72 | $26.62 | $26.69 | $25.81 | 111,700 |
| 2019-12-10 | $26.70 | $26.70 | $26.58 | $26.61 | $25.74 | 19,097 |
| 2019-12-09 | $26.52 | $26.72 | $26.52 | $26.68 | $25.81 | 16,926 |
| 2019-12-06 | $26.71 | $26.77 | $26.68 | $26.68 | $25.81 | 17,426 |
| 2019-12-05 | $26.70 | $26.73 | $26.68 | $26.71 | $25.84 | 8,706 |
| 2019-12-04 | $26.66 | $26.74 | $26.66 | $26.71 | $25.84 | 9,800 |
| 2019-12-03 | $26.61 | $26.67 | $26.57 | $26.64 | $25.77 | 20,700 |
| 2019-12-02 | $26.81 | $26.81 | $26.56 | $26.57 | $25.70 | 29,447 |
| 2019-11-29 | $26.74 | $26.81 | $26.72 | $26.72 | $25.85 | 15,700 |
| 2019-11-27 | $26.64 | $26.74 | $26.64 | $26.74 | $25.87 | 14,208 |
| 2019-11-26 | $26.52 | $26.67 | $26.52 | $26.67 | $25.80 | 15,900 |
| 2019-11-25 | $26.37 | $26.49 | $26.37 | $26.44 | $25.57 | 16,329 |
| 2019-11-22 | $26.46 | $26.46 | $26.42 | $26.44 | $25.58 | 11,700 |
| 2019-11-21 | $26.67 | $26.67 | $26.46 | $26.46 | $25.60 | 11,500 |
| 2019-11-20 | $26.72 | $26.74 | $26.66 | $26.72 | $25.84 | 16,757 |
| 2019-11-19 | $26.63 | $26.80 | $26.63 | $26.71 | $25.84 | 18,630 |
| 2019-11-18 | $26.63 | $26.73 | $26.59 | $26.69 | $25.82 | 19,100 |
| 2019-11-15 | $26.80 | $26.80 | $26.46 | $26.57 | $25.70 | 15,855 |
| 2019-11-14 | $26.55 | $26.57 | $26.47 | $26.55 | $25.63 | 20,800 |
| 2019-11-13 | $26.41 | $26.48 | $26.41 | $26.43 | $25.51 | 8,800 |
| 2019-11-12 | $26.27 | $26.35 | $26.27 | $26.30 | $25.39 | 17,725 |
| 2019-11-11 | $26.33 | $26.36 | $26.29 | $26.30 | $25.39 | 26,256 |
| 2019-11-08 | $26.23 | $26.34 | $26.19 | $26.31 | $25.40 | 19,313 |
| 2019-11-07 | $26.58 | $26.58 | $26.32 | $26.39 | $25.48 | 11,100 |
| 2019-11-06 | $26.60 | $26.65 | $26.57 | $26.63 | $25.71 | 10,400 |
| 2019-11-05 | $26.47 | $26.61 | $26.47 | $26.57 | $25.65 | 29,200 |
| 2019-11-04 | $26.98 | $26.98 | $26.80 | $26.87 | $25.94 | 23,028 |
| 2019-11-01 | $26.87 | $26.95 | $26.85 | $26.95 | $26.02 | 5,641 |
| 2019-10-31 | $26.90 | $26.90 | $26.80 | $26.87 | $25.95 | 6,400 |
| 2019-10-30 | $26.65 | $26.77 | $26.65 | $26.76 | $25.84 | 16,363 |
| 2019-10-29 | $26.51 | $26.71 | $26.51 | $26.65 | $25.73 | 15,736 |
| 2019-10-28 | $26.62 | $26.64 | $26.57 | $26.64 | $25.72 | 8,800 |
| 2019-10-25 | $26.72 | $26.75 | $26.70 | $26.72 | $25.80 | 5,517 |
| 2019-10-24 | $26.66 | $26.80 | $26.66 | $26.75 | $25.83 | 13,600 |
| 2019-10-23 | $26.45 | $26.62 | $26.45 | $26.62 | $25.70 | 7,068 |
| 2019-10-22 | $26.94 | $26.94 | $26.51 | $26.59 | $25.67 | 12,497 |
| 2019-10-21 | $26.94 | $26.94 | $26.52 | $26.58 | $25.66 | 7,078 |
| 2019-10-18 | $26.53 | $26.62 | $26.48 | $26.58 | $25.66 | 11,208 |
| 2019-10-17 | $26.54 | $26.59 | $26.48 | $26.54 | $25.62 | 6,300 |
| 2019-10-16 | $26.31 | $26.38 | $26.30 | $26.38 | $25.47 | 9,400 |
| 2019-10-15 | $26.33 | $26.35 | $26.28 | $26.30 | $25.39 | 8,300 |
| 2019-10-14 | $26.37 | $26.40 | $26.34 | $26.36 | $25.45 | 15,149 |
| 2019-10-11 | $26.45 | $26.46 | $26.36 | $26.36 | $25.45 | 8,800 |
| 2019-10-10 | $26.40 | $26.52 | $26.40 | $26.50 | $25.59 | 10,550 |
| 2019-10-09 | $26.41 | $26.52 | $26.39 | $26.42 | $25.51 | 6,000 |
| 2019-10-08 | $26.29 | $26.48 | $26.29 | $26.38 | $25.47 | 8,050 |
| 2019-10-07 | $26.44 | $26.52 | $26.40 | $26.43 | $25.51 | 8,500 |
| 2019-10-04 | $26.24 | $26.53 | $26.24 | $26.53 | $25.61 | 3,607 |
| 2019-10-03 | $26.12 | $26.29 | $26.12 | $26.27 | $25.36 | 10,000 |
| 2019-10-02 | $26.06 | $26.17 | $26.06 | $26.12 | $25.21 | 11,800 |
| 2019-10-01 | $26.26 | $26.36 | $26.15 | $26.19 | $25.29 | 4,648 |
| 2019-09-30 | $26.30 | $26.38 | $26.30 | $26.33 | $25.43 | 6,900 |
| 2019-09-27 | $26.35 | $26.48 | $26.35 | $26.44 | $25.53 | 11,100 |
| 2019-09-26 | $26.66 | $26.72 | $26.65 | $26.66 | $25.74 | 7,380 |
| 2019-09-25 | $26.52 | $26.78 | $26.52 | $26.68 | $25.75 | 6,248 |
| 2019-09-24 | $26.82 | $26.89 | $26.76 | $26.82 | $25.90 | 7,118 |
| 2019-09-23 | $26.53 | $26.89 | $26.53 | $26.82 | $25.90 | 17,251 |
| 2019-09-20 | $26.68 | $26.76 | $26.62 | $26.72 | $25.79 | 5,057 |
| 2019-09-19 | $26.71 | $26.74 | $26.63 | $26.67 | $25.75 | 12,910 |
| 2019-09-18 | $26.57 | $26.57 | $26.36 | $26.52 | $25.61 | 11,356 |
| 2019-09-17 | $26.51 | $26.73 | $26.51 | $26.69 | $25.77 | 11,800 |
| 2019-09-16 | $26.40 | $26.49 | $26.39 | $26.43 | $25.51 | 8,000 |
| 2019-09-13 | $26.40 | $26.47 | $26.24 | $26.26 | $25.35 | 11,600 |
| 2019-09-12 | $26.73 | $26.75 | $26.48 | $26.51 | $25.59 | 15,900 |
| 2019-09-11 | $26.30 | $26.45 | $26.30 | $26.45 | $25.53 | 7,800 |
| 2019-09-10 | $26.31 | $26.31 | $26.24 | $26.30 | $25.39 | 12,100 |
| 2019-09-09 | $26.50 | $26.58 | $26.46 | $26.51 | $25.60 | 9,000 |
| 2019-09-06 | $26.74 | $26.75 | $26.67 | $26.68 | $25.76 | 12,200 |
| 2019-09-05 | $26.87 | $26.96 | $26.73 | $26.77 | $25.85 | 25,500 |
| 2019-09-04 | $26.74 | $27.12 | $26.74 | $27.12 | $26.18 | 16,247 |
| 2019-09-03 | $26.82 | $26.83 | $26.73 | $26.83 | $25.90 | 12,100 |
| 2019-08-30 | $26.60 | $26.66 | $26.55 | $26.60 | $25.68 | 7,100 |
| 2019-08-29 | $26.64 | $26.75 | $26.54 | $26.68 | $25.76 | 10,780 |
| 2019-08-28 | $26.53 | $26.64 | $26.53 | $26.62 | $25.70 | 8,754 |
| 2019-08-27 | $26.52 | $26.59 | $26.52 | $26.53 | $25.61 | 20,985 |
| 2019-08-26 | $26.34 | $26.40 | $26.34 | $26.36 | $25.45 | 5,695 |
| 2019-08-23 | $26.41 | $26.46 | $26.23 | $26.23 | $25.32 | 12,811 |
| 2019-08-22 | $26.41 | $26.41 | $26.31 | $26.36 | $25.45 | 16,768 |
| 2019-08-21 | $26.33 | $26.36 | $26.27 | $26.33 | $25.42 | 11,611 |
| 2019-08-20 | $26.30 | $26.35 | $26.28 | $26.31 | $25.41 | 3,397 |
| 2019-08-19 | $26.24 | $26.42 | $26.24 | $26.30 | $25.40 | 8,973 |
| 2019-08-16 | $26.12 | $26.24 | $26.12 | $26.18 | $25.28 | 6,684 |
| 2019-08-15 | $26.07 | $26.14 | $25.99 | $26.14 | $25.23 | 14,820 |
| 2019-08-14 | $26.18 | $26.18 | $25.99 | $25.99 | $25.04 | 4,818 |
| 2019-08-13 | $26.33 | $26.41 | $26.28 | $26.28 | $25.32 | 18,648 |
| 2019-08-12 | $26.36 | $26.42 | $26.26 | $26.33 | $25.37 | 11,494 |
| 2019-08-09 | $26.45 | $26.50 | $26.42 | $26.50 | $25.53 | 12,416 |
| 2019-08-08 | $26.27 | $26.62 | $26.27 | $26.56 | $25.59 | 11,213 |
| 2019-08-07 | $26.09 | $26.35 | $26.07 | $26.25 | $25.29 | 21,032 |
| 2019-08-06 | $25.77 | $25.93 | $25.77 | $25.90 | $24.95 | 12,682 |
| 2019-08-05 | $25.85 | $25.85 | $25.56 | $25.76 | $24.82 | 15,610 |
| 2019-08-02 | $25.83 | $25.94 | $25.83 | $25.92 | $24.97 | 12,228 |
| 2019-08-01 | $25.65 | $26.02 | $25.65 | $25.96 | $25.01 | 14,646 |
| 2019-07-31 | $26.08 | $26.10 | $25.64 | $25.78 | $24.84 | 12,369 |
| 2019-07-30 | $26.04 | $26.15 | $26.02 | $26.11 | $25.15 | 13,574 |
| 2019-07-29 | $26.00 | $26.05 | $26.00 | $26.01 | $25.05 | 6,476 |
| 2019-07-26 | $25.93 | $25.95 | $25.90 | $25.94 | $24.99 | 3,640 |
| 2019-07-25 | $25.85 | $26.03 | $25.84 | $25.88 | $24.93 | 4,873 |
| 2019-07-24 | $25.99 | $26.07 | $25.99 | $26.02 | $25.06 | 6,515 |
| 2019-07-23 | $25.84 | $25.98 | $25.84 | $25.97 | $25.02 | 25,635 |
| 2019-07-22 | $25.93 | $25.93 | $25.83 | $25.87 | $24.92 | 9,047 |
| 2019-07-19 | $25.92 | $25.93 | $25.81 | $25.86 | $24.91 | 2,146 |
| 2019-07-18 | $25.76 | $26.16 | $25.76 | $26.10 | $25.14 | 13,871 |
| 2019-07-17 | $25.78 | $25.90 | $25.78 | $25.88 | $24.93 | 10,548 |
| 2019-07-16 | $25.78 | $25.79 | $25.70 | $25.75 | $24.81 | 8,435 |
| 2019-07-15 | $25.82 | $25.87 | $25.82 | $25.87 | $24.92 | 7,163 |
| 2019-07-12 | $25.62 | $25.90 | $25.62 | $25.87 | $24.92 | 9,940 |
| 2019-07-11 | $25.70 | $25.75 | $25.69 | $25.69 | $24.75 | 2,762 |
| 2019-07-10 | $25.79 | $25.91 | $25.79 | $25.88 | $24.93 | 5,155 |
| 2019-07-09 | $25.60 | $25.70 | $25.60 | $25.68 | $24.74 | 13,364 |
| 2019-07-08 | $25.60 | $25.64 | $25.58 | $25.60 | $24.66 | 15,099 |
| 2019-07-05 | $25.41 | $25.68 | $25.41 | $25.64 | $24.70 | 32,661 |
| 2019-07-03 | $25.72 | $25.79 | $25.72 | $25.77 | $24.82 | 5,961 |
| 2019-07-02 | $25.34 | $25.57 | $25.34 | $25.57 | $24.63 | 17,714 |
| 2019-07-01 | $25.22 | $25.23 | $25.09 | $25.18 | $24.26 | 33,617 |
| 2019-06-28 | $25.36 | $25.44 | $25.33 | $25.37 | $24.44 | 10,925 |
| 2019-06-27 | $25.48 | $25.48 | $25.16 | $25.21 | $24.28 | 7,653 |
| 2019-06-26 | $25.14 | $25.26 | $25.09 | $25.09 | $24.17 | 7,871 |
| 2019-06-25 | $25.42 | $25.50 | $25.37 | $25.37 | $24.44 | 7,015 |
| 2019-06-24 | $25.54 | $25.58 | $25.53 | $25.53 | $24.60 | 3,080 |
| 2019-06-21 | $25.39 | $25.52 | $25.39 | $25.49 | $24.55 | 6,259 |
| 2019-06-20 | $25.48 | $25.59 | $25.48 | $25.54 | $24.60 | 5,334 |
| 2019-06-19 | $24.99 | $25.18 | $24.99 | $25.15 | $24.23 | 8,756 |
| 2019-06-18 | $24.99 | $25.04 | $24.96 | $24.98 | $24.06 | 8,220 |
| 2019-06-17 | $24.69 | $24.93 | $24.69 | $24.91 | $24.00 | 4,861 |
| 2019-06-14 | $24.76 | $24.82 | $24.73 | $24.75 | $23.84 | 6,268 |
| 2019-06-13 | $24.66 | $24.79 | $24.66 | $24.71 | $23.81 | 13,301 |
| 2019-06-12 | $24.65 | $24.72 | $24.59 | $24.64 | $23.74 | 14,971 |
| 2019-06-11 | $24.50 | $24.58 | $24.46 | $24.53 | $23.63 | 12,682 |
| 2019-06-10 | $24.59 | $24.59 | $24.55 | $24.55 | $23.65 | 4,243 |
| 2019-06-07 | $24.69 | $24.69 | $24.61 | $24.64 | $23.74 | 7,003 |
| 2019-06-06 | $24.42 | $24.52 | $24.42 | $24.49 | $23.59 | 6,147 |
| 2019-06-05 | $24.30 | $24.38 | $24.25 | $24.38 | $23.49 | 11,626 |
| 2019-06-04 | $24.04 | $24.13 | $23.99 | $24.10 | $23.22 | 15,100 |
| 2019-06-03 | $23.90 | $23.99 | $23.89 | $23.95 | $23.07 | 5,753 |
| 2019-05-31 | $23.71 | $23.89 | $23.71 | $23.79 | $22.92 | 12,007 |
| 2019-05-30 | $23.70 | $23.70 | $23.60 | $23.66 | $22.80 | 16,362 |
| 2019-05-29 | $23.51 | $23.64 | $23.51 | $23.57 | $22.70 | 26,820 |
| 2019-05-28 | $23.86 | $23.86 | $23.71 | $23.71 | $22.84 | 7,421 |
| 2019-05-24 | $23.92 | $23.98 | $23.90 | $23.91 | $23.03 | 8,070 |
| 2019-05-23 | $23.82 | $23.85 | $23.80 | $23.81 | $22.94 | 11,388 |
| 2019-05-22 | $23.74 | $23.94 | $23.74 | $23.89 | $23.02 | 11,486 |
| 2019-05-21 | $23.90 | $23.96 | $23.90 | $23.91 | $23.04 | 5,040 |
| 2019-05-20 | $23.84 | $23.84 | $23.74 | $23.80 | $22.93 | 5,161 |
| 2019-05-17 | $23.97 | $24.02 | $23.91 | $23.98 | $23.10 | 6,889 |
| 2019-05-16 | $24.11 | $24.12 | $24.03 | $24.07 | $23.19 | 17,172 |
| 2019-05-15 | $23.98 | $24.11 | $23.98 | $24.04 | $23.15 | 9,381 |
| 2019-05-14 | $23.80 | $24.05 | $23.80 | $23.95 | $23.04 | 14,670 |
| 2019-05-13 | $23.81 | $23.90 | $23.81 | $23.89 | $22.98 | 5,228 |
| 2019-05-10 | $23.67 | $24.03 | $23.67 | $23.94 | $23.03 | 8,880 |
| 2019-05-09 | $23.85 | $23.90 | $23.72 | $23.85 | $22.95 | 14,925 |
| 2019-05-08 | $23.90 | $23.97 | $23.87 | $23.87 | $22.97 | 7,165 |
| 2019-05-07 | $23.94 | $23.96 | $23.88 | $23.94 | $23.03 | 10,906 |
| 2019-05-06 | $24.03 | $24.20 | $24.03 | $24.16 | $23.25 | 4,135 |
| 2019-05-03 | $24.08 | $24.26 | $24.08 | $24.20 | $23.29 | 10,839 |
| 2019-05-02 | $23.96 | $24.07 | $23.95 | $24.00 | $23.09 | 7,980 |
| 2019-05-01 | $24.20 | $24.32 | $24.06 | $24.08 | $23.17 | 22,147 |
| 2019-04-30 | $23.93 | $24.23 | $23.93 | $24.21 | $23.29 | 11,772 |
| 2019-04-29 | $24.16 | $24.16 | $24.08 | $24.10 | $23.19 | 11,000 |
| 2019-04-26 | $24.01 | $24.27 | $24.01 | $24.22 | $23.30 | 71,385 |
| 2019-04-25 | $24.07 | $24.12 | $24.02 | $24.09 | $23.17 | 11,116 |
| 2019-04-24 | $24.04 | $24.15 | $23.99 | $24.11 | $23.19 | 19,437 |
| 2019-04-23 | $23.85 | $24.05 | $23.85 | $24.02 | $23.11 | 10,719 |
| 2019-04-22 | $23.89 | $23.92 | $23.75 | $23.88 | $22.98 | 14,348 |
| 2019-04-18 | $23.89 | $24.03 | $23.86 | $23.98 | $23.07 | 10,129 |
| 2019-04-17 | $24.06 | $24.06 | $23.91 | $23.97 | $23.06 | 11,870 |
| 2019-04-16 | $24.17 | $24.19 | $24.08 | $24.10 | $23.18 | 22,136 |
| 2019-04-15 | $24.32 | $24.41 | $24.27 | $24.38 | $23.46 | 17,316 |
| 2019-04-12 | $24.41 | $24.42 | $24.31 | $24.40 | $23.48 | 15,775 |
| 2019-04-11 | $24.46 | $24.46 | $24.25 | $24.31 | $23.39 | 11,137 |
| 2019-04-10 | $24.46 | $24.49 | $24.40 | $24.45 | $23.52 | 6,501 |
| 2019-04-09 | $24.38 | $24.41 | $24.33 | $24.35 | $23.43 | 17,645 |
| 2019-04-08 | $24.45 | $24.45 | $24.34 | $24.40 | $23.48 | 4,431 |
| 2019-04-05 | $24.19 | $24.40 | $24.19 | $24.35 | $23.43 | 10,956 |
| 2019-04-04 | $24.20 | $24.29 | $24.15 | $24.28 | $23.36 | 10,350 |
| 2019-04-03 | $24.31 | $24.33 | $24.23 | $24.28 | $23.36 | 10,710 |
| 2019-04-02 | $24.11 | $24.26 | $24.11 | $24.25 | $23.33 | 9,878 |
| 2019-04-01 | $24.22 | $24.22 | $24.05 | $24.15 | $23.23 | 12,443 |
| 2019-03-29 | $24.14 | $24.18 | $24.09 | $24.14 | $23.23 | 6,361 |
| 2019-03-28 | $24.08 | $24.12 | $23.97 | $24.12 | $23.20 | 4,113 |
| 2019-03-27 | $24.20 | $24.22 | $24.09 | $24.22 | $23.30 | 14,720 |
| 2019-03-26 | $24.21 | $24.28 | $24.21 | $24.28 | $23.36 | 6,322 |
| 2019-03-25 | $24.04 | $24.24 | $24.04 | $24.19 | $23.27 | 7,873 |
| 2019-03-22 | $24.09 | $24.22 | $24.08 | $24.12 | $23.20 | 13,385 |
| 2019-03-21 | $24.15 | $24.31 | $24.15 | $24.27 | $23.35 | 10,292 |
| 2019-03-20 | $23.82 | $24.10 | $23.82 | $24.08 | $23.17 | 8,223 |
| 2019-03-19 | $24.06 | $24.06 | $23.92 | $23.94 | $23.04 | 4,702 |
| 2019-03-18 | $23.92 | $23.96 | $23.88 | $23.93 | $23.02 | 8,453 |
| 2019-03-15 | $24.00 | $24.01 | $23.94 | $23.97 | $23.06 | 6,163 |
| 2019-03-14 | $24.25 | $24.25 | $23.88 | $23.88 | $22.98 | 4,400 |
| 2019-03-13 | $23.91 | $24.13 | $23.91 | $24.10 | $23.19 | 10,668 |
| 2019-03-12 | $23.77 | $24.01 | $23.77 | $23.95 | $23.04 | 9,577 |
| 2019-03-11 | $23.67 | $23.79 | $23.66 | $23.77 | $22.87 | 9,180 |
| 2019-03-08 | $23.43 | $23.61 | $23.43 | $23.60 | $22.71 | 10,861 |
| 2019-03-07 | $23.51 | $23.57 | $23.43 | $23.50 | $22.61 | 16,943 |
| 2019-03-06 | $23.53 | $23.60 | $23.51 | $23.53 | $22.64 | 8,169 |
| 2019-03-05 | $23.68 | $23.70 | $23.62 | $23.63 | $22.73 | 10,318 |
| 2019-03-04 | $23.48 | $23.69 | $23.48 | $23.69 | $22.79 | 7,483 |
| 2019-03-01 | $23.64 | $23.73 | $23.63 | $23.69 | $22.79 | 16,572 |
| 2019-02-28 | $23.85 | $23.90 | $23.81 | $23.85 | $22.94 | 20,197 |
| 2019-02-27 | $23.79 | $23.82 | $23.73 | $23.77 | $22.87 | 6,132 |
| 2019-02-26 | $24.01 | $24.01 | $23.87 | $23.95 | $23.04 | 13,703 |
| 2019-02-25 | $24.03 | $24.03 | $23.95 | $23.95 | $23.04 | 3,669 |
| 2019-02-22 | $24.12 | $24.12 | $24.03 | $24.05 | $23.14 | 18,520 |
| 2019-02-21 | $23.99 | $24.02 | $23.87 | $23.99 | $23.08 | 13,670 |
| 2019-02-20 | $24.08 | $24.14 | $24.02 | $24.09 | $23.17 | 11,912 |
| 2019-02-19 | $24.06 | $24.06 | $24.03 | $24.03 | $23.12 | 9,030 |
| 2019-02-15 | $23.72 | $23.84 | $23.72 | $23.80 | $22.90 | 9,958 |
| 2019-02-14 | $23.58 | $23.75 | $23.58 | $23.59 | $22.70 | 10,401 |
| 2019-02-13 | $23.63 | $23.66 | $23.58 | $23.66 | $22.76 | 4,165 |
| 2019-02-12 | $23.58 | $23.68 | $23.57 | $23.61 | $22.72 | 11,376 |
| 2019-02-11 | $23.46 | $23.57 | $23.46 | $23.53 | $22.64 | 11,967 |
| 2019-02-08 | $23.43 | $23.59 | $23.43 | $23.54 | $22.65 | 7,200 |
| 2019-02-07 | $23.19 | $23.48 | $23.19 | $23.43 | $22.54 | 10,102 |
| 2019-02-06 | $23.52 | $23.57 | $23.44 | $23.50 | $22.61 | 4,462 |
| 2019-02-05 | $23.57 | $23.72 | $23.50 | $23.65 | $22.76 | 15,115 |
| 2019-02-04 | $23.31 | $23.52 | $23.31 | $23.49 | $22.60 | 7,834 |
| 2019-02-01 | $23.42 | $23.51 | $23.35 | $23.46 | $22.57 | 16,082 |
| 2019-01-31 | $23.42 | $23.47 | $23.41 | $23.47 | $22.58 | 5,594 |
| 2019-01-30 | $23.24 | $23.36 | $23.24 | $23.34 | $22.45 | 9,739 |
| 2019-01-29 | $23.07 | $23.16 | $23.02 | $23.06 | $22.19 | 9,030 |
| 2019-01-28 | $22.99 | $23.08 | $22.94 | $23.05 | $22.18 | 5,456 |
| 2019-01-25 | $22.89 | $23.06 | $22.89 | $23.04 | $22.17 | 9,708 |
| 2019-01-24 | $22.81 | $22.89 | $22.80 | $22.85 | $21.98 | 8,884 |
| 2019-01-23 | $22.76 | $22.82 | $22.71 | $22.78 | $21.91 | 14,729 |
| 2019-01-22 | $22.84 | $22.84 | $22.67 | $22.73 | $21.87 | 7,128 |
| 2019-01-18 | $22.81 | $22.93 | $22.81 | $22.89 | $22.02 | 14,826 |
| 2019-01-17 | $22.79 | $22.90 | $22.71 | $22.87 | $22.00 | 7,106 |
| 2019-01-16 | $22.71 | $22.80 | $22.68 | $22.76 | $21.90 | 38,386 |
| 2019-01-15 | $22.61 | $22.68 | $22.53 | $22.65 | $21.80 | 17,894 |
| 2019-01-14 | $22.56 | $22.56 | $22.47 | $22.51 | $21.65 | 13,784 |
| 2019-01-11 | $22.56 | $22.58 | $22.53 | $22.56 | $21.71 | 5,410 |
| 2019-01-10 | $22.33 | $22.57 | $22.33 | $22.51 | $21.66 | 15,621 |
| 2019-01-09 | $22.33 | $22.47 | $22.28 | $22.38 | $21.53 | 17,455 |
| 2019-01-08 | $22.30 | $22.42 | $22.28 | $22.40 | $21.55 | 11,928 |
| 2019-01-07 | $22.09 | $22.24 | $22.09 | $22.19 | $21.35 | 35,742 |
| 2019-01-04 | $22.07 | $22.07 | $21.98 | $22.04 | $21.21 | 5,567 |
| 2019-01-03 | $21.42 | $21.85 | $21.42 | $21.62 | $20.80 | 12,762 |
| 2019-01-02 | $21.71 | $21.88 | $21.69 | $21.81 | $20.98 | 7,451 |
| 2018-12-31 | $22.00 | $22.00 | $21.86 | $21.93 | $21.10 | 10,162 |
| 2018-12-28 | $21.82 | $22.01 | $21.82 | $21.90 | $21.07 | 7,424 |
| 2018-12-27 | $21.37 | $21.82 | $21.29 | $21.82 | $20.99 | 18,778 |
| 2018-12-26 | $21.04 | $21.79 | $21.04 | $21.77 | $20.95 | 20,638 |
| 2018-12-24 | $21.38 | $21.51 | $21.09 | $21.11 | $20.31 | 20,923 |
| 2018-12-21 | $22.34 | $22.34 | $21.49 | $21.55 | $20.74 | 41,565 |
| 2018-12-20 | $22.24 | $22.24 | $21.82 | $21.90 | $21.07 | 24,502 |
| 2018-12-19 | $22.31 | $22.68 | $22.15 | $22.17 | $21.34 | 31,856 |
| 2018-12-18 | $22.33 | $22.54 | $22.33 | $22.45 | $21.60 | 17,166 |
| 2018-12-17 | $22.71 | $22.71 | $22.31 | $22.33 | $21.48 | 8,616 |
| 2018-12-14 | $23.10 | $23.15 | $22.91 | $23.10 | $22.02 | 9,851 |
| 2018-12-13 | $23.39 | $23.39 | $23.30 | $23.34 | $22.26 | 13,284 |
| 2018-12-12 | $23.45 | $23.45 | $23.26 | $23.31 | $22.23 | 14,202 |
| 2018-12-11 | $23.44 | $23.46 | $23.26 | $23.27 | $22.19 | 13,388 |
| 2018-12-10 | $22.97 | $23.44 | $22.97 | $23.26 | $22.18 | 22,871 |
| 2018-12-07 | $23.77 | $23.77 | $23.34 | $23.41 | $22.32 | 9,229 |
| 2018-12-06 | $23.09 | $23.75 | $23.09 | $23.75 | $22.65 | 31,979 |
| 2018-12-04 | $23.83 | $23.83 | $23.64 | $23.72 | $22.62 | 11,465 |
| 2018-12-03 | $24.04 | $24.29 | $24.00 | $24.20 | $23.08 | 3,514 |
| 2018-11-30 | $23.88 | $24.04 | $23.88 | $24.03 | $22.92 | 5,436 |
| 2018-11-29 | $23.87 | $24.02 | $23.81 | $24.02 | $22.91 | 7,843 |
| 2018-11-28 | $24.03 | $24.03 | $23.52 | $23.88 | $22.77 | 9,886 |
| 2018-11-27 | $23.34 | $23.52 | $23.34 | $23.52 | $22.43 | 9,169 |
| 2018-11-26 | $23.49 | $23.56 | $23.46 | $23.51 | $22.42 | 7,137 |
| 2018-11-23 | $23.09 | $23.40 | $23.09 | $23.37 | $22.29 | 5,657 |
| 2018-11-21 | $23.43 | $23.60 | $23.38 | $23.38 | $22.30 | 27,357 |
| 2018-11-20 | $23.48 | $23.48 | $23.25 | $23.29 | $22.21 | 20,961 |
| 2018-11-19 | $23.77 | $23.77 | $23.59 | $23.68 | $22.58 | 5,951 |
| 2018-11-16 | $23.73 | $23.87 | $23.72 | $23.84 | $22.73 | 6,882 |
| 2018-11-15 | $23.44 | $23.70 | $23.41 | $23.70 | $22.60 | 8,998 |
| 2018-11-14 | $23.94 | $23.94 | $23.62 | $23.73 | $22.55 | 10,331 |
| 2018-11-13 | $23.78 | $23.86 | $23.71 | $23.74 | $22.56 | 4,996 |
| 2018-11-12 | $24.00 | $24.00 | $23.76 | $23.76 | $22.58 | 11,083 |
| 2018-11-09 | $23.99 | $24.04 | $23.97 | $24.04 | $22.84 | 5,774 |
| 2018-11-08 | $24.11 | $24.21 | $24.09 | $24.21 | $23.01 | 10,577 |
| 2018-11-07 | $24.16 | $24.28 | $24.14 | $24.28 | $23.08 | 8,276 |
| 2018-11-06 | $23.66 | $24.03 | $23.66 | $23.79 | $22.61 | 12,028 |
| 2018-11-05 | $23.45 | $24.08 | $23.42 | $23.85 | $22.67 | 12,081 |
| 2018-11-02 | $23.63 | $23.77 | $23.56 | $23.64 | $22.47 | 6,442 |
| 2018-11-01 | $23.52 | $23.73 | $23.52 | $23.68 | $22.50 | 3,728 |
| 2018-10-31 | $24.66 | $24.66 | $23.51 | $23.52 | $22.35 | 11,024 |
| 2018-10-30 | $23.34 | $23.47 | $23.21 | $23.45 | $22.29 | 27,955 |
| 2018-10-29 | $23.40 | $23.55 | $22.95 | $22.99 | $21.85 | 19,758 |
| 2018-10-26 | $23.22 | $23.46 | $22.85 | $23.15 | $22.00 | 14,522 |
| 2018-10-25 | $23.25 | $23.59 | $23.25 | $23.56 | $22.39 | 8,362 |
| 2018-10-24 | $23.55 | $23.55 | $23.13 | $23.13 | $21.98 | 14,873 |
| 2018-10-23 | $23.63 | $23.63 | $23.59 | $23.60 | $22.43 | 3,853 |
| 2018-10-22 | $23.74 | $23.74 | $23.61 | $23.61 | $22.44 | 12,131 |
| 2018-10-19 | $23.88 | $23.88 | $23.77 | $23.80 | $22.62 | 3,678 |
| 2018-10-18 | $23.75 | $23.75 | $23.68 | $23.71 | $22.53 | 3,176 |
| 2018-10-17 | $23.98 | $24.02 | $23.93 | $24.02 | $22.83 | 16,501 |
| 2018-10-16 | $24.68 | $24.68 | $23.73 | $24.08 | $22.89 | 12,091 |
| 2018-10-15 | $23.62 | $23.74 | $23.62 | $23.63 | $22.46 | 23,373 |
| 2018-10-12 | $23.56 | $23.66 | $23.43 | $23.66 | $22.49 | 8,298 |
| 2018-10-11 | $23.67 | $23.67 | $23.57 | $23.58 | $22.41 | 19,990 |
| 2018-10-10 | $24.24 | $24.24 | $24.02 | $24.02 | $22.83 | 11,800 |
| 2018-10-09 | $24.52 | $24.54 | $24.50 | $24.54 | $23.32 | 3,459 |
| 2018-10-08 | $24.46 | $24.57 | $24.46 | $24.57 | $23.35 | 14,585 |
| 2018-10-05 | $24.46 | $24.55 | $24.46 | $24.48 | $23.27 | 15,334 |
| 2018-10-04 | $24.61 | $24.62 | $24.53 | $24.58 | $23.36 | 8,431 |
| 2018-10-03 | $24.95 | $24.96 | $24.80 | $24.80 | $23.57 | 10,123 |
| 2018-10-02 | $24.96 | $24.98 | $24.93 | $24.95 | $23.71 | 12,878 |
| 2018-10-01 | $25.14 | $25.14 | $25.03 | $25.03 | $23.79 | 4,396 |
| 2018-09-28 | $25.02 | $25.06 | $24.99 | $25.06 | $23.82 | 13,919 |
| 2018-09-27 | $25.02 | $25.07 | $25.02 | $25.03 | $23.79 | 19,124 |
| 2018-09-26 | $25.09 | $25.11 | $24.99 | $24.99 | $23.75 | 25,115 |
| 2018-09-25 | $25.11 | $25.13 | $25.08 | $25.10 | $23.86 | 15,165 |
| 2018-09-24 | $25.07 | $25.15 | $25.02 | $25.07 | $23.83 | 8,419 |
| 2018-09-21 | $25.32 | $25.32 | $25.28 | $25.28 | $24.03 | 11,341 |
| 2018-09-20 | $25.05 | $25.32 | $25.05 | $25.31 | $24.06 | 13,211 |
| 2018-09-19 | $25.01 | $25.08 | $25.01 | $25.07 | $23.83 | 4,791 |
| 2018-09-18 | $25.15 | $25.15 | $25.11 | $25.14 | $23.89 | 12,625 |
| 2018-09-17 | $25.01 | $25.02 | $25.01 | $25.01 | $23.77 | 7,988 |
| 2018-09-14 | $25.04 | $25.07 | $24.99 | $25.07 | $23.83 | 18,163 |
| 2018-09-13 | $25.13 | $25.13 | $25.09 | $25.09 | $23.85 | 13,402 |
| 2018-09-12 | $25.22 | $25.22 | $24.91 | $24.96 | $23.72 | 8,578 |
| 2018-09-11 | $24.91 | $24.93 | $24.90 | $24.93 | $23.69 | 13,627 |
| 2018-09-10 | $24.90 | $24.91 | $24.89 | $24.91 | $23.67 | 19,573 |
| 2018-09-07 | $24.87 | $24.87 | $24.79 | $24.81 | $23.58 | 15,607 |
| 2018-09-06 | $24.94 | $25.00 | $24.91 | $25.00 | $23.76 | 14,426 |
| 2018-09-05 | $25.00 | $25.01 | $25.00 | $25.01 | $23.77 | 8,015 |
| 2018-09-04 | $25.05 | $25.05 | $25.03 | $25.04 | $23.80 | 8,738 |
| 2018-08-31 | $25.21 | $25.24 | $25.18 | $25.23 | $23.97 | 6,064 |
| 2018-08-30 | $25.39 | $25.43 | $25.22 | $25.25 | $24.00 | 8,461 |
| 2018-08-29 | $25.26 | $25.46 | $25.26 | $25.46 | $24.20 | 14,248 |
| 2018-08-28 | $25.28 | $25.35 | $25.28 | $25.35 | $24.09 | 8,148 |
| 2018-08-27 | $25.18 | $25.25 | $25.18 | $25.24 | $23.99 | 14,210 |
| 2018-08-24 | $25.06 | $25.15 | $25.06 | $25.15 | $23.90 | 13,788 |
| 2018-08-23 | $24.96 | $25.00 | $24.95 | $24.97 | $23.73 | 5,286 |
| 2018-08-22 | $25.07 | $25.11 | $25.04 | $25.11 | $23.86 | 8,886 |
| 2018-08-21 | $25.07 | $25.11 | $25.07 | $25.11 | $23.86 | 4,738 |
| 2018-08-20 | $24.95 | $25.07 | $24.95 | $25.07 | $23.83 | 10,190 |
| 2018-08-17 | $24.97 | $24.99 | $24.92 | $24.95 | $23.71 | 16,192 |
| 2018-08-16 | $24.74 | $24.81 | $24.74 | $24.79 | $23.56 | 17,798 |
| 2018-08-15 | $24.53 | $24.62 | $24.50 | $24.61 | $23.39 | 19,594 |
| 2018-08-14 | $24.86 | $24.89 | $24.81 | $24.87 | $23.54 | 12,336 |
| 2018-08-13 | $24.72 | $24.77 | $24.70 | $24.77 | $23.45 | 12,262 |
| 2018-08-10 | $24.90 | $24.90 | $24.81 | $24.87 | $23.54 | 10,913 |
| 2018-08-09 | $25.01 | $25.17 | $25.01 | $25.16 | $23.82 | 6,572 |
| 2018-08-08 | $25.16 | $25.20 | $25.16 | $25.18 | $23.83 | 12,057 |
| 2018-08-07 | $25.33 | $25.33 | $25.18 | $25.22 | $23.87 | 6,284 |
| 2018-08-06 | $25.14 | $25.18 | $25.08 | $25.09 | $23.75 | 20,404 |
| 2018-08-03 | $24.94 | $25.16 | $24.94 | $25.16 | $23.82 | 25,594 |
| 2018-08-02 | $24.73 | $24.92 | $24.73 | $24.92 | $23.59 | 13,069 |
| 2018-08-01 | $24.95 | $24.98 | $24.95 | $24.98 | $23.65 | 5,631 |
| 2018-07-31 | $25.08 | $25.08 | $25.06 | $25.06 | $23.72 | 8,391 |
| 2018-07-30 | $25.06 | $25.06 | $24.98 | $24.99 | $23.66 | 13,436 |
| 2018-07-27 | $25.03 | $25.07 | $25.03 | $25.06 | $23.72 | 10,387 |
| 2018-07-26 | $25.15 | $25.15 | $25.12 | $25.14 | $23.80 | 4,984 |
| 2018-07-25 | $25.18 | $25.21 | $25.18 | $25.21 | $23.87 | 9,631 |
| 2018-07-24 | $25.07 | $25.08 | $25.03 | $25.05 | $23.71 | 8,387 |
| 2018-07-23 | $24.97 | $24.98 | $24.90 | $24.92 | $23.59 | 4,427 |
| 2018-07-20 | $25.14 | $25.14 | $25.03 | $25.03 | $23.69 | 10,795 |
| 2018-07-19 | $25.00 | $25.00 | $24.94 | $24.94 | $23.61 | 18,319 |
| 2018-07-18 | $25.01 | $25.09 | $24.99 | $25.06 | $23.72 | 13,164 |
| 2018-07-17 | $25.08 | $25.08 | $25.03 | $25.08 | $23.74 | 4,230 |
| 2018-07-16 | $25.05 | $25.06 | $25.02 | $25.06 | $23.72 | 16,380 |
| 2018-07-13 | $24.71 | $25.10 | $24.71 | $25.08 | $23.74 | 6,377 |
| 2018-07-12 | $25.07 | $25.12 | $25.06 | $25.09 | $23.75 | 11,192 |
| 2018-07-11 | $25.05 | $25.05 | $24.85 | $24.94 | $23.61 | 3,116 |
| 2018-07-10 | $25.21 | $25.26 | $25.21 | $25.26 | $23.91 | 6,793 |
| 2018-07-09 | $25.23 | $25.27 | $25.19 | $25.24 | $23.89 | 252,872 |
| 2018-07-06 | $25.08 | $25.13 | $25.07 | $25.13 | $23.79 | 10,293 |
| 2018-07-05 | $24.92 | $24.96 | $24.92 | $24.96 | $23.63 | 27,970 |
| 2018-07-03 | $24.89 | $24.91 | $24.85 | $24.85 | $23.52 | 6,701 |
| 2018-07-02 | $24.63 | $24.71 | $24.63 | $24.71 | $23.39 | 247,170 |
| 2018-06-29 | $24.89 | $24.97 | $24.89 | $24.90 | $23.57 | 10,992 |
| 2018-06-28 | $24.61 | $24.75 | $24.60 | $24.75 | $23.43 | 14,864 |
| 2018-06-27 | $24.63 | $24.70 | $24.62 | $24.64 | $23.32 | 11,162 |
| 2018-06-26 | $24.77 | $24.90 | $24.77 | $24.90 | $23.57 | 13,023 |
| 2018-06-25 | $24.80 | $24.88 | $24.69 | $24.88 | $23.55 | 10,448 |
| 2018-06-22 | $25.16 | $25.16 | $25.12 | $25.12 | $23.78 | 8,378 |
| 2018-06-21 | $25.00 | $25.00 | $24.95 | $24.96 | $23.62 | 4,356 |
| 2018-06-20 | $25.17 | $25.17 | $25.11 | $25.11 | $23.77 | 15,192 |
| 2018-06-19 | $24.96 | $25.24 | $24.95 | $25.16 | $23.82 | 15,836 |
| 2018-06-18 | $25.20 | $25.27 | $25.20 | $25.24 | $23.89 | 10,449 |
| 2018-06-15 | $25.34 | $25.35 | $25.32 | $25.35 | $24.00 | 7,510 |
| 2018-06-14 | $25.54 | $25.56 | $25.54 | $25.56 | $24.19 | 1,958 |
| 2018-06-13 | $25.58 | $25.59 | $25.55 | $25.56 | $24.20 | 9,171 |
| 2018-06-12 | $25.57 | $25.57 | $25.53 | $25.55 | $24.19 | 12,334 |
| 2018-06-11 | $25.59 | $25.65 | $25.59 | $25.62 | $24.25 | 12,333 |
| 2018-06-08 | $25.53 | $25.54 | $25.51 | $25.52 | $24.15 | 11,413 |
| 2018-06-07 | $25.47 | $25.51 | $25.47 | $25.51 | $24.15 | 6,796 |
| 2018-06-06 | $25.49 | $25.55 | $25.49 | $25.55 | $24.19 | 7,983 |
| 2018-06-05 | $25.41 | $25.42 | $25.39 | $25.41 | $24.05 | 8,921 |
| 2018-06-04 | $25.38 | $25.39 | $25.35 | $25.37 | $24.01 | 22,163 |
| 2018-06-01 | $25.26 | $25.30 | $25.26 | $25.27 | $23.92 | 14,469 |
| 2018-05-31 | $25.18 | $25.21 | $25.17 | $25.18 | $23.84 | 10,513 |
| 2018-05-30 | $25.29 | $25.29 | $25.24 | $25.27 | $23.92 | 7,902 |
| 2018-05-29 | $25.05 | $25.05 | $24.96 | $24.98 | $23.65 | 8,181 |
| 2018-05-25 | $25.29 | $25.30 | $25.26 | $25.28 | $23.93 | 11,104 |
| 2018-05-24 | $25.35 | $25.43 | $25.35 | $25.40 | $24.04 | 10,523 |
| 2018-05-23 | $25.33 | $25.36 | $25.33 | $25.36 | $24.01 | 21,486 |
| 2018-05-22 | $25.38 | $25.42 | $25.38 | $25.39 | $24.03 | 8,962 |
| 2018-05-21 | $25.42 | $25.43 | $25.38 | $25.42 | $24.06 | 10,901 |
| 2018-05-18 | $25.35 | $25.35 | $25.29 | $25.29 | $23.94 | 20,358 |
| 2018-05-17 | $25.33 | $25.34 | $25.31 | $25.34 | $23.99 | 16,333 |
| 2018-05-16 | $25.34 | $25.41 | $25.34 | $25.40 | $24.04 | 7,421 |
| 2018-05-15 | $25.30 | $25.30 | $25.27 | $25.28 | $23.93 | 8,933 |
| 2018-05-14 | $25.69 | $25.69 | $25.61 | $25.61 | $24.25 | 9,409 |
| 2018-05-11 | $25.67 | $25.67 | $25.60 | $25.64 | $24.27 | 5,130 |
| 2018-05-10 | $25.61 | $25.62 | $25.56 | $25.62 | $24.25 | 8,144 |
| 2018-05-09 | $25.38 | $25.41 | $25.33 | $25.36 | $24.01 | 15,098 |
| 2018-05-08 | $25.16 | $25.30 | $25.16 | $25.30 | $23.95 | 8,637 |
| 2018-05-07 | $25.35 | $25.36 | $25.22 | $25.28 | $23.93 | 9,683 |
| 2018-05-04 | $25.21 | $25.30 | $25.18 | $25.22 | $23.87 | 12,147 |
| 2018-05-03 | $25.02 | $25.16 | $25.02 | $25.16 | $23.81 | 8,758 |
| 2018-05-02 | $25.17 | $25.17 | $25.09 | $25.09 | $23.75 | 6,156 |
| 2018-05-01 | $25.08 | $25.12 | $25.04 | $25.10 | $23.76 | 2,822 |
| 2018-04-30 | $25.25 | $25.25 | $25.15 | $25.22 | $23.87 | 9,055 |
| 2018-04-27 | $25.32 | $25.39 | $25.32 | $25.36 | $24.00 | 9,239 |
| 2018-04-26 | $25.31 | $25.35 | $25.28 | $25.31 | $23.96 | 5,522 |
| 2018-04-25 | $25.12 | $25.20 | $25.12 | $25.20 | $23.85 | 6,047 |
| 2018-04-24 | $25.25 | $25.27 | $25.20 | $25.21 | $23.86 | 9,686 |
| 2018-04-23 | $25.24 | $25.30 | $25.24 | $25.30 | $23.95 | 10,401 |
| 2018-04-20 | $25.45 | $25.45 | $25.36 | $25.39 | $24.03 | 13,221 |
| 2018-04-19 | $25.67 | $25.67 | $25.54 | $25.66 | $24.29 | 8,866 |
| 2018-04-18 | $25.78 | $25.80 | $25.69 | $25.75 | $24.37 | 14,216 |
| 2018-04-17 | $25.62 | $25.71 | $25.62 | $25.68 | $24.31 | 12,563 |
| 2018-04-16 | $25.51 | $25.55 | $25.43 | $25.53 | $24.17 | 25,947 |
| 2018-04-13 | $25.47 | $25.47 | $25.37 | $25.38 | $24.02 | 7,960 |
| 2018-04-12 | $25.37 | $25.42 | $25.37 | $25.38 | $24.02 | 18,716 |
| 2018-04-11 | $25.37 | $25.43 | $25.36 | $25.41 | $24.05 | 11,314 |
| 2018-04-10 | $25.29 | $25.40 | $25.27 | $25.37 | $24.01 | 11,179 |
| 2018-04-09 | $25.08 | $25.24 | $25.05 | $25.06 | $23.72 | 8,510 |
| 2018-04-06 | $26.23 | $26.23 | $24.87 | $24.98 | $23.65 | 17,319 |
| 2018-04-05 | $25.12 | $25.20 | $25.12 | $25.17 | $23.83 | 10,721 |
| 2018-04-04 | $24.86 | $25.10 | $24.86 | $25.05 | $23.71 | 7,019 |
| 2018-04-03 | $25.00 | $25.00 | $24.92 | $24.99 | $23.66 | 9,771 |
| 2018-04-02 | $24.81 | $24.90 | $24.76 | $24.90 | $23.57 | 13,769 |
| 2018-03-29 | $24.96 | $25.15 | $24.96 | $25.11 | $23.76 | 8,905 |
| 2018-03-28 | $24.95 | $24.95 | $24.80 | $24.87 | $23.54 | 13,445 |
| 2018-03-27 | $25.20 | $25.20 | $24.95 | $24.95 | $23.62 | 14,793 |
| 2018-03-26 | $25.06 | $25.32 | $25.06 | $25.32 | $23.97 | 3,646 |
| 2018-03-23 | $25.10 | $25.10 | $24.93 | $24.93 | $23.60 | 8,279 |
| 2018-03-22 | $25.21 | $25.21 | $25.06 | $25.06 | $23.72 | 12,294 |
| 2018-03-21 | $25.47 | $25.53 | $25.47 | $25.49 | $24.13 | 4,745 |
| 2018-03-20 | $25.23 | $25.28 | $25.21 | $25.28 | $23.93 | 15,136 |
| 2018-03-19 | $25.36 | $25.36 | $25.18 | $25.24 | $23.89 | 9,479 |
| 2018-03-16 | $25.45 | $25.47 | $25.44 | $25.47 | $24.11 | 15,373 |
| 2018-03-15 | $25.47 | $25.50 | $25.41 | $25.46 | $24.10 | 15,377 |
| 2018-03-14 | $25.52 | $25.55 | $25.50 | $25.50 | $24.14 | 4,369 |
| 2018-03-13 | $25.57 | $25.57 | $25.55 | $25.57 | $24.20 | 4,087 |
| 2018-03-12 | $25.65 | $25.66 | $25.64 | $25.66 | $24.29 | 2,579 |
| 2018-03-09 | $25.57 | $25.61 | $25.57 | $25.60 | $24.23 | 8,552 |
| 2018-03-08 | $25.44 | $25.46 | $25.37 | $25.42 | $24.06 | 11,996 |
| 2018-03-07 | $25.40 | $25.40 | $25.34 | $25.39 | $24.03 | 14,618 |
| 2018-03-06 | $25.48 | $25.54 | $25.43 | $25.50 | $24.14 | 9,499 |
| 2018-03-05 | $25.25 | $25.30 | $25.23 | $25.30 | $23.95 | 7,839 |
| 2018-03-02 | $25.04 | $25.09 | $25.04 | $25.09 | $23.75 | 12,156 |
| 2018-03-01 | $25.01 | $25.11 | $24.98 | $25.04 | $23.70 | 10,675 |
| 2018-02-28 | $25.42 | $25.42 | $25.27 | $25.27 | $23.92 | 3,912 |
| 2018-02-27 | $25.50 | $25.52 | $25.42 | $25.46 | $24.10 | 22,615 |
| 2018-02-26 | $25.64 | $25.83 | $25.63 | $25.82 | $24.44 | 11,461 |
| 2018-02-23 | $25.60 | $25.60 | $25.52 | $25.57 | $24.20 | 12,212 |
| 2018-02-22 | $25.46 | $25.46 | $25.33 | $25.42 | $24.07 | 14,524 |
| 2018-02-21 | $25.48 | $25.48 | $25.41 | $25.46 | $24.10 | 16,080 |
| 2018-02-20 | $25.51 | $25.51 | $25.36 | $25.38 | $24.03 | 6,267 |
| 2018-02-16 | $25.87 | $25.88 | $25.71 | $25.73 | $24.35 | 8,658 |
| 2018-02-15 | $25.59 | $25.73 | $25.59 | $25.72 | $24.35 | 4,035 |
| 2018-02-14 | $25.51 | $25.61 | $25.51 | $25.61 | $24.25 | 15,079 |
| 2018-02-13 | $24.96 | $25.06 | $24.96 | $25.02 | $23.68 | 11,273 |
| 2018-02-12 | $25.05 | $25.08 | $25.05 | $25.05 | $23.71 | 2,289 |
| 2018-02-09 | $24.60 | $24.60 | $24.19 | $24.48 | $23.17 | 2,816 |
| 2018-02-08 | $24.72 | $24.73 | $24.71 | $24.73 | $23.41 | 3,821 |
| 2018-02-07 | $25.09 | $25.17 | $25.09 | $25.15 | $23.81 | 2,974 |
| 2018-02-06 | $25.18 | $25.27 | $25.18 | $25.23 | $23.88 | 3,963 |
| 2018-02-05 | $25.22 | $25.33 | $25.18 | $25.21 | $23.86 | 6,117 |
| 2018-02-02 | $25.84 | $25.85 | $25.65 | $25.71 | $24.34 | 6,127 |
| 2018-02-01 | $25.97 | $26.22 | $25.97 | $26.05 | $24.66 | 5,735 |
| 2018-01-31 | $26.52 | $26.52 | $26.10 | $26.12 | $24.72 | 6,012 |
| 2018-01-30 | $26.12 | $26.13 | $26.08 | $26.10 | $24.70 | 4,561 |
| 2018-01-29 | $26.34 | $26.38 | $26.28 | $26.31 | $24.90 | 6,053 |
| 2018-01-26 | $26.41 | $26.55 | $26.41 | $26.51 | $25.09 | 5,131 |
| 2018-01-25 | $26.30 | $26.39 | $26.30 | $26.32 | $24.92 | 4,042 |
| 2018-01-24 | $26.41 | $26.44 | $26.35 | $26.41 | $24.99 | 5,954 |
| 2018-01-23 | $26.36 | $26.39 | $26.35 | $26.39 | $24.98 | 3,902 |
| 2018-01-22 | $26.15 | $26.21 | $26.15 | $26.21 | $24.81 | 5,182 |
| 2018-01-19 | $26.02 | $26.06 | $26.00 | $26.00 | $24.61 | 6,036 |
| 2018-01-18 | $25.93 | $25.95 | $25.89 | $25.89 | $24.50 | 2,415 |
| 2018-01-17 | $25.98 | $26.01 | $25.97 | $26.01 | $24.62 | 5,259 |
| 2018-01-16 | $25.87 | $25.93 | $25.86 | $25.86 | $24.48 | 6,264 |
| 2018-01-12 | $25.83 | $25.85 | $25.82 | $25.85 | $24.47 | 2,089 |
| 2018-01-11 | $25.73 | $25.77 | $25.73 | $25.75 | $24.37 | 3,700 |
| 2018-01-10 | $25.67 | $25.67 | $25.66 | $25.66 | $24.29 | 1,621 |
| 2018-01-09 | $25.83 | $25.88 | $25.81 | $25.87 | $24.49 | 9,845 |
| 2018-01-08 | $25.94 | $25.94 | $25.88 | $25.90 | $24.51 | 4,079 |
| 2018-01-05 | $26.00 | $26.00 | $25.78 | $25.86 | $24.48 | 6,212 |
| 2018-01-04 | $25.77 | $25.79 | $25.73 | $25.75 | $24.37 | 17,514 |
| 2018-01-03 | $25.77 | $25.78 | $25.72 | $25.73 | $24.36 | 10,675 |
| 2018-01-02 | $25.67 | $25.68 | $25.63 | $25.68 | $24.31 | 8,232 |
| 2017-12-29 | $25.58 | $25.62 | $25.57 | $25.58 | $24.21 | 4,996 |
| 2017-12-28 | $25.59 | $25.59 | $25.53 | $25.54 | $24.17 | 8,129 |
| 2017-12-27 | $25.49 | $25.49 | $25.45 | $25.45 | $24.09 | 4,283 |
| 2017-12-26 | $25.43 | $25.43 | $25.41 | $25.41 | $24.05 | 2,466 |
| 2017-12-22 | $25.32 | $25.38 | $25.32 | $25.38 | $24.02 | 6,246 |
| 2017-12-21 | $25.56 | $25.57 | $25.49 | $25.49 | $23.94 | 7,731 |
| 2017-12-20 | $25.49 | $25.53 | $25.45 | $25.48 | $23.93 | 6,563 |
| 2017-12-19 | $25.73 | $25.73 | $25.52 | $25.59 | $24.03 | 11,809 |
| 2017-12-18 | $25.82 | $25.83 | $25.78 | $25.79 | $24.21 | 10,346 |
| 2017-12-15 | $25.61 | $25.67 | $25.61 | $25.67 | $24.10 | 6,027 |
| 2017-12-14 | $25.48 | $25.52 | $25.48 | $25.52 | $23.96 | 2,623 |
| 2017-12-13 | $25.60 | $25.66 | $25.60 | $25.60 | $24.03 | 2,807 |
| 2017-12-12 | $25.52 | $25.57 | $25.51 | $25.53 | $23.97 | 6,929 |
| 2017-12-11 | $25.47 | $25.50 | $25.45 | $25.45 | $23.89 | 3,969 |
| 2017-12-08 | $25.47 | $25.49 | $25.40 | $25.41 | $23.86 | 5,701 |
| 2017-12-07 | $25.10 | $25.30 | $25.10 | $25.30 | $23.75 | 2,596 |
| 2017-12-06 | $25.24 | $25.25 | $25.22 | $25.22 | $23.67 | 4,200 |
| 2017-12-05 | $25.37 | $25.39 | $25.28 | $25.30 | $23.76 | 7,628 |
| 2017-12-04 | $25.46 | $25.53 | $25.42 | $25.42 | $23.87 | 21,682 |
| 2017-12-01 | $25.54 | $25.54 | $25.42 | $25.46 | $23.90 | 36,938 |
| 2017-11-30 | $25.50 | $25.59 | $25.49 | $25.55 | $23.99 | 7,295 |
| 2017-11-29 | $25.45 | $25.47 | $25.41 | $25.46 | $23.90 | 5,455 |
| 2017-11-28 | $25.75 | $25.75 | $25.42 | $25.49 | $23.93 | 4,578 |
| 2017-11-27 | $25.50 | $25.50 | $25.37 | $25.49 | $23.93 | 3,501 |
| 2017-11-24 | $25.56 | $25.56 | $25.50 | $25.54 | $23.98 | 2,177 |
| 2017-11-22 | $25.47 | $25.48 | $25.44 | $25.47 | $23.91 | 5,886 |
| 2017-11-21 | $25.43 | $25.46 | $25.37 | $25.42 | $23.87 | 6,179 |
| 2017-11-20 | $25.26 | $25.26 | $25.25 | $25.25 | $23.71 | 1,878 |
| 2017-11-17 | $25.24 | $25.24 | $25.21 | $25.23 | $23.69 | 4,442 |
| 2017-11-16 | $25.22 | $25.30 | $25.20 | $25.27 | $23.73 | 5,782 |
| 2017-11-15 | $25.15 | $25.15 | $25.07 | $25.13 | $23.59 | 4,146 |
| 2017-11-14 | $25.21 | $25.21 | $25.20 | $25.21 | $23.67 | 2,619 |
| 2017-11-13 | $25.28 | $25.36 | $25.24 | $25.33 | $23.78 | 1,683 |
| 2017-11-10 | $25.28 | $25.31 | $25.22 | $25.30 | $23.75 | 6,792 |
| 2017-11-09 | $25.29 | $25.30 | $25.23 | $25.30 | $23.75 | 3,050 |
| 2017-11-08 | $25.06 | $25.35 | $25.06 | $25.32 | $23.78 | 3,120 |
| 2017-11-07 | $25.24 | $25.27 | $25.23 | $25.26 | $23.71 | 7,923 |
| 2017-11-06 | $25.28 | $25.28 | $25.24 | $25.28 | $23.73 | 3,575 |
| 2017-11-03 | $25.10 | $25.10 | $25.09 | $25.09 | $23.55 | 2,096 |
| 2017-11-02 | $25.05 | $25.08 | $25.05 | $25.08 | $23.54 | 5,479 |
| 2017-11-01 | $25.10 | $25.10 | $25.01 | $25.01 | $23.48 | 658,424 |
FormulaFolios Tactical Growth ETF (FFTG) News Headlines
Recent FormulaFolios Tactical Growth ETF (FFTG) News
Similar Companies to FormulaFolios Tactical Growth ETF (FFTG) 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 | -- | -- | -- |