Franklin FTSE France ETF (FLFR) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.73 ($0.01) 0.03%
Franklin FTSE France ETF - Daily Information
Click for more stock information on Franklin FTSE France ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.73 |
| Previous Close | $27.73 |
| High | $27.76 |
| Low | $27.73 |
| Adjusted Open | $27.73 |
| Previous Adjusted Close | $27.73 |
| Adjusted High | $27.76 |
| Adjusted Low | $27.73 |
About Franklin FTSE France ETF (FLFR)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE France Capped Index and in depositary receipts representing such securities. The FTSE France Capped Index is a free float-adjusted market capitalization weighted index maintained and calculated by FTSE Russell with a capping methodology applied quarterly to issuer weights so that no single issuer of a component exceeds 25% of the FTSE France Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE France Capped Indexs weight. The FTSE France Capped Index is based on the FTSE France Index and is designed to measure the performance of French large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE France Capped Index based on measures such as the companys place of incorporation, listing country, investor protection regulations present in the country of incorporation, tax domicile, location of headquarters/factors of production and currency of denomination. As of May 29, 2020, the FTSE France Capped Index was comprised of 85 securities with capitalizations ranging from $1.93 billion to $210.09 billion.The Fund, using a passive or indexing investment approach, seeks investment results that closely correspond, before fees and expenses, to the performance of the FTSE France Capped Index. The investment manager seeks to achieve, over time, a correlation between the Funds performance, before fees and expenses, and that of the FTSE France Capped Index of 0.95 or better. A figure of 1.00 would indicate perfect correlation. The Fund may use either a replication strategy or representative sampling strategy. Under a replication strategy, the Fund will replicate the component securities of the FTSE France Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE France Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE France Capped Index. In these circumstances, the Fund may use a representative sampling strategy whereby the Fund would invest in what it believes to be a representative sample of the component securities of the FTSE France Capped Index, but may not track the FTSE France Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE France Capped Index. Under the representative sampling technique, the investment manager will select securities that collectively have an investment profile similar to that of the FTSE France Capped Index, including securities that resemble those included in the FTSE France Capped Index in terms of risk factors, performance attributes and other characteristics, such as market capitalization and industry weightings.The Fund is a "non-diversified" fund, which means it generally invests a greater proportion of its assets in the securities of one or more issuers and invests overall in a smaller number of issuers than a diversified fund.The Fund will concentrate its investments (i.e., hold 25% or more of its net assets) in a particular industry or group of industries to approximately the same extent that the FTSE France Capped Index is concentrated.
Invest in Franklin FTSE France ETF (FLFR)
Historical Stock Data for Franklin FTSE France ETF (FLFR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | $27.73 | $27.76 | $27.73 | $27.73 | $27.73 | 924 |
| 2023-11-08 | $27.72 | $27.72 | $27.72 | $27.72 | $27.72 | 48 |
| 2023-11-07 | $27.74 | $27.74 | $27.71 | $27.71 | $27.71 | 282 |
| 2023-11-06 | $27.71 | $27.76 | $27.69 | $27.72 | $27.72 | 1,469 |
| 2023-11-03 | $26.35 | $27.72 | $25.05 | $27.69 | $27.69 | 1,400 |
| 2023-11-02 | $27.71 | $27.71 | $27.70 | $27.71 | $27.71 | 230 |
| 2023-11-01 | $27.74 | $27.74 | $27.74 | $27.74 | $27.74 | 885 |
| 2023-10-31 | $27.69 | $27.74 | $27.69 | $27.74 | $27.74 | 885 |
| 2023-10-30 | $27.69 | $27.71 | $27.66 | $27.71 | $27.71 | 1,649 |
| 2023-10-27 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 180 |
| 2023-10-26 | $28.07 | $28.11 | $27.89 | $27.94 | $27.94 | 2,081 |
| 2023-10-25 | $28.14 | $28.16 | $28.02 | $28.02 | $28.02 | 326 |
| 2023-10-24 | $28.20 | $28.20 | $28.14 | $28.20 | $28.20 | 270 |
| 2023-10-23 | $27.78 | $28.12 | $27.78 | $28.04 | $28.04 | 1,457 |
| 2023-10-20 | $27.94 | $27.94 | $27.84 | $27.84 | $27.84 | 215 |
| 2023-10-19 | $28.27 | $28.27 | $28.04 | $28.06 | $28.06 | 521 |
| 2023-10-18 | $28.38 | $28.38 | $28.15 | $28.18 | $28.18 | 889 |
| 2023-10-17 | $28.45 | $28.72 | $28.45 | $28.63 | $28.63 | 3,888 |
| 2023-10-16 | $28.51 | $28.62 | $28.49 | $28.62 | $28.62 | 416 |
| 2023-10-13 | $28.44 | $28.48 | $28.32 | $28.35 | $28.35 | 883 |
| 2023-10-12 | $28.94 | $28.94 | $28.78 | $28.78 | $28.78 | 318 |
| 2023-10-11 | $29.23 | $29.24 | $29.12 | $29.22 | $29.22 | 1,104 |
| 2023-10-10 | $29.24 | $29.28 | $29.05 | $29.10 | $29.10 | 1,760 |
| 2023-10-09 | $28.58 | $28.78 | $28.54 | $28.78 | $28.78 | 1,149 |
| 2023-10-06 | $28.64 | $29.00 | $28.64 | $28.99 | $28.99 | 713 |
| 2023-10-05 | $28.45 | $28.61 | $28.44 | $28.61 | $28.61 | 480 |
| 2023-10-04 | $28.30 | $28.49 | $28.30 | $28.49 | $28.49 | 429 |
| 2023-10-03 | $28.26 | $28.33 | $28.21 | $28.29 | $28.29 | 11,029 |
| 2023-10-02 | $28.83 | $28.83 | $28.52 | $28.52 | $28.52 | 318 |
| 2023-09-29 | $29.28 | $29.28 | $29.04 | $29.04 | $29.04 | 249 |
| 2023-09-28 | $28.91 | $29.07 | $28.91 | $28.98 | $28.98 | 1,425 |
| 2023-09-27 | $28.85 | $28.85 | $28.66 | $28.68 | $28.68 | 671 |
| 2023-09-26 | $28.87 | $28.87 | $28.80 | $28.80 | $28.80 | 207 |
| 2023-09-25 | $29.07 | $29.17 | $29.00 | $29.17 | $29.17 | 725 |
| 2023-09-22 | $29.65 | $29.65 | $29.43 | $29.43 | $29.43 | 655 |
| 2023-09-21 | $29.80 | $29.80 | $29.54 | $29.54 | $29.54 | 565 |
| 2023-09-20 | $30.41 | $30.42 | $30.06 | $30.06 | $30.06 | 515 |
| 2023-09-19 | $30.07 | $30.10 | $29.98 | $30.10 | $30.10 | 554 |
| 2023-09-18 | $30.07 | $30.09 | $29.98 | $30.01 | $30.01 | 691 |
| 2023-09-15 | $30.40 | $30.42 | $30.32 | $30.32 | $30.32 | 1,673 |
| 2023-09-14 | $30.16 | $30.21 | $30.16 | $30.21 | $30.21 | 676 |
| 2023-09-13 | $30.02 | $30.02 | $29.88 | $29.88 | $29.88 | 318 |
| 2023-09-12 | $30.15 | $30.18 | $30.06 | $30.11 | $30.11 | 791 |
| 2023-09-11 | $30.24 | $30.32 | $30.24 | $30.32 | $30.32 | 362 |
| 2023-09-08 | $29.94 | $30.04 | $29.94 | $29.97 | $29.97 | 596 |
| 2023-09-07 | $29.80 | $29.84 | $29.80 | $29.84 | $29.84 | 510 |
| 2023-09-06 | $29.94 | $29.94 | $29.82 | $29.89 | $29.89 | 1,274 |
| 2023-09-05 | $30.33 | $30.33 | $30.11 | $30.11 | $30.11 | 6,746 |
| 2023-09-01 | $30.98 | $30.98 | $30.48 | $30.50 | $30.50 | 2,395 |
| 2023-08-31 | $30.97 | $30.97 | $30.71 | $30.77 | $30.77 | 1,175 |
| 2023-08-30 | $31.16 | $31.16 | $31.15 | $31.15 | $31.15 | 346 |
| 2023-08-29 | $30.86 | $31.14 | $30.86 | $31.14 | $31.14 | 989 |
| 2023-08-28 | $30.64 | $30.75 | $30.64 | $30.75 | $30.75 | 5,376 |
| 2023-08-25 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 224 |
| 2023-08-24 | $30.31 | $30.31 | $30.13 | $30.13 | $30.13 | 405 |
| 2023-08-23 | $30.46 | $30.53 | $30.46 | $30.53 | $30.53 | 223 |
| 2023-08-22 | $30.46 | $30.46 | $30.32 | $30.33 | $30.33 | 1,294 |
| 2023-08-21 | $30.34 | $30.48 | $30.34 | $30.48 | $30.48 | 738 |
| 2023-08-18 | $29.90 | $30.23 | $29.90 | $30.23 | $30.23 | 57,816 |
| 2023-08-17 | $30.42 | $30.42 | $30.21 | $30.21 | $30.21 | 1,013 |
| 2023-08-16 | $30.72 | $30.74 | $30.50 | $30.50 | $30.50 | 1,686 |
| 2023-08-15 | $30.74 | $30.79 | $30.64 | $30.64 | $30.64 | 1,227 |
| 2023-08-14 | $30.89 | $31.12 | $30.89 | $31.10 | $31.10 | 988 |
| 2023-08-11 | $31.26 | $31.26 | $31.15 | $31.16 | $31.16 | 414 |
| 2023-08-10 | $31.81 | $31.81 | $31.50 | $31.50 | $31.50 | 1,347 |
| 2023-08-09 | $31.23 | $31.27 | $31.19 | $31.19 | $31.19 | 312 |
| 2023-08-08 | $30.79 | $31.04 | $30.79 | $31.04 | $31.04 | 591 |
| 2023-08-07 | $31.24 | $31.27 | $31.24 | $31.27 | $31.27 | 271 |
| 2023-08-04 | $31.25 | $31.28 | $30.96 | $30.96 | $30.96 | 654 |
| 2023-08-03 | $30.68 | $30.87 | $30.68 | $30.81 | $30.81 | 1,036 |
| 2023-08-02 | $31.23 | $31.23 | $30.90 | $30.95 | $30.95 | 931 |
| 2023-08-01 | $31.38 | $31.52 | $31.38 | $31.52 | $31.52 | 344 |
| 2023-07-31 | $32.06 | $32.06 | $31.92 | $31.92 | $31.92 | 796 |
| 2023-07-28 | $31.97 | $31.99 | $31.89 | $31.93 | $31.93 | 1,036 |
| 2023-07-27 | $31.79 | $31.79 | $31.53 | $31.53 | $31.53 | 1,763 |
| 2023-07-26 | $31.34 | $31.60 | $31.34 | $31.55 | $31.55 | 379 |
| 2023-07-25 | $31.75 | $31.77 | $31.59 | $31.64 | $31.64 | 1,203 |
| 2023-07-24 | $31.96 | $31.96 | $31.86 | $31.89 | $31.89 | 703 |
| 2023-07-21 | $32.07 | $32.12 | $32.05 | $32.10 | $32.10 | 563 |
| 2023-07-20 | $31.87 | $31.91 | $31.87 | $31.87 | $31.87 | 449 |
| 2023-07-19 | $31.89 | $31.91 | $31.85 | $31.91 | $31.91 | 483 |
| 2023-07-18 | $31.90 | $31.94 | $31.89 | $31.94 | $31.94 | 473 |
| 2023-07-17 | $31.81 | $31.86 | $31.81 | $31.86 | $31.86 | 456 |
| 2023-07-14 | $32.17 | $32.17 | $32.05 | $32.05 | $32.05 | 1,340 |
| 2023-07-13 | $32.06 | $32.15 | $32.05 | $32.15 | $32.15 | 752 |
| 2023-07-12 | $31.61 | $31.72 | $31.61 | $31.66 | $31.66 | 1,235 |
| 2023-07-11 | $30.79 | $30.94 | $30.79 | $30.94 | $30.94 | 627 |
| 2023-07-10 | $30.36 | $30.55 | $30.36 | $30.54 | $30.54 | 1,515 |
| 2023-07-07 | $30.19 | $30.29 | $30.18 | $30.29 | $30.29 | 1,284 |
| 2023-07-06 | $29.99 | $30.04 | $29.85 | $30.03 | $30.03 | 1,636 |
| 2023-07-05 | $30.92 | $30.92 | $30.78 | $30.78 | $30.78 | 962 |
| 2023-07-03 | $31.27 | $31.31 | $31.27 | $31.31 | $31.31 | 413 |
| 2023-06-30 | $31.37 | $31.39 | $31.37 | $31.37 | $31.37 | 447 |
| 2023-06-29 | $30.90 | $30.90 | $30.88 | $30.89 | $30.89 | 947 |
| 2023-06-28 | $30.88 | $30.91 | $30.83 | $30.88 | $30.88 | 3,130 |
| 2023-06-27 | $30.58 | $30.81 | $30.56 | $30.81 | $30.81 | 3,350 |
| 2023-06-26 | $30.47 | $30.59 | $30.42 | $30.42 | $30.42 | 4,829 |
| 2023-06-23 | $30.29 | $30.29 | $30.29 | $30.29 | $30.29 | 99 |
| 2023-06-22 | $30.63 | $30.71 | $30.58 | $30.64 | $30.64 | 2,316 |
| 2023-06-21 | $30.84 | $30.96 | $30.84 | $30.90 | $30.90 | 711 |
| 2023-06-20 | $30.93 | $30.93 | $30.86 | $30.89 | $30.89 | 271 |
| 2023-06-16 | $31.39 | $31.39 | $31.25 | $31.25 | $31.25 | 799 |
| 2023-06-15 | $31.36 | $31.52 | $31.35 | $31.46 | $30.99 | 1,667 |
| 2023-06-14 | $31.21 | $31.30 | $30.99 | $31.13 | $30.66 | 4,629 |
| 2023-06-13 | $30.98 | $31.03 | $30.98 | $31.03 | $31.03 | 759 |
| 2023-06-12 | $30.75 | $30.83 | $30.72 | $30.83 | $30.83 | 5,959 |
| 2023-06-09 | $30.59 | $30.59 | $30.50 | $30.53 | $30.53 | 1,969 |
| 2023-06-08 | $30.63 | $30.71 | $30.63 | $30.71 | $30.71 | 769 |
| 2023-06-07 | $30.46 | $30.46 | $30.32 | $30.32 | $30.32 | 1,111 |
| 2023-06-06 | $30.22 | $30.44 | $30.22 | $30.44 | $30.44 | 457 |
| 2023-06-05 | $30.41 | $30.42 | $30.35 | $30.35 | $30.35 | 715 |
| 2023-06-02 | $30.63 | $30.66 | $30.63 | $30.66 | $30.66 | 133 |
| 2023-06-01 | $30.15 | $30.28 | $30.15 | $30.28 | $30.28 | 162 |
| 2023-05-31 | $30.00 | $30.00 | $29.79 | $30.00 | $30.00 | 2,436 |
| 2023-05-30 | $30.63 | $30.63 | $30.33 | $30.45 | $30.45 | 1,394 |
| 2023-05-26 | $30.75 | $30.78 | $30.71 | $30.78 | $30.78 | 2,132 |
| 2023-05-25 | $30.40 | $30.47 | $30.34 | $30.45 | $30.45 | 2,380 |
| 2023-05-24 | $30.61 | $30.61 | $30.53 | $30.54 | $30.54 | 942 |
| 2023-05-23 | $31.25 | $31.25 | $30.98 | $30.98 | $30.98 | 2,727 |
| 2023-05-22 | $31.57 | $31.67 | $31.55 | $31.62 | $31.62 | 3,862 |
| 2023-05-19 | $31.60 | $31.62 | $31.58 | $31.61 | $31.61 | 516 |
| 2023-05-18 | $31.32 | $31.37 | $31.23 | $31.37 | $31.37 | 2,426 |
| 2023-05-17 | $31.36 | $31.47 | $31.25 | $31.47 | $31.47 | 2,581 |
| 2023-05-16 | $31.43 | $31.43 | $31.33 | $31.33 | $31.33 | 1,715 |
| 2023-05-15 | $31.48 | $31.56 | $31.48 | $31.56 | $31.56 | 1,400 |
| 2023-05-12 | $31.41 | $31.49 | $31.27 | $31.37 | $31.37 | 1,744 |
| 2023-05-11 | $31.37 | $31.46 | $31.37 | $31.46 | $31.46 | 227 |
| 2023-05-10 | $31.62 | $31.62 | $31.41 | $31.52 | $31.52 | 5,781 |
| 2023-05-09 | $31.52 | $31.58 | $31.50 | $31.58 | $31.58 | 1,909 |
| 2023-05-08 | $31.98 | $31.98 | $31.91 | $31.91 | $31.91 | 1,011 |
| 2023-05-05 | $31.63 | $31.97 | $31.63 | $31.97 | $31.97 | 2,482 |
| 2023-05-04 | $31.42 | $31.50 | $31.41 | $31.50 | $31.50 | 902 |
| 2023-05-03 | $31.87 | $31.95 | $31.77 | $31.77 | $31.77 | 622 |
| 2023-05-02 | $31.61 | $31.67 | $31.48 | $31.67 | $31.67 | 1,847 |
| 2023-05-01 | $32.14 | $32.22 | $32.08 | $32.10 | $32.10 | 1,606 |
| 2023-04-28 | $32.10 | $32.10 | $32.03 | $32.05 | $32.05 | 650 |
| 2023-04-27 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 190 |
| 2023-04-26 | $31.85 | $31.85 | $31.80 | $31.80 | $31.80 | 484 |
| 2023-04-25 | $32.00 | $32.00 | $31.80 | $31.80 | $31.80 | 354 |
| 2023-04-24 | $32.31 | $32.34 | $32.30 | $32.34 | $32.34 | 1,516 |
| 2023-04-21 | $32.07 | $32.19 | $32.07 | $32.19 | $32.19 | 406 |
| 2023-04-20 | $31.88 | $31.88 | $31.85 | $31.85 | $31.85 | 152 |
| 2023-04-19 | $31.93 | $31.96 | $31.93 | $31.96 | $31.96 | 245 |
| 2023-04-18 | $31.85 | $31.90 | $31.82 | $31.90 | $31.90 | 836 |
| 2023-04-17 | $31.61 | $31.70 | $31.54 | $31.63 | $31.63 | 2,101 |
| 2023-04-14 | $31.97 | $31.99 | $31.72 | $31.84 | $31.84 | 1,748 |
| 2023-04-13 | $31.80 | $31.97 | $31.80 | $31.97 | $31.97 | 3,035 |
| 2023-04-12 | $31.39 | $31.48 | $31.33 | $31.48 | $31.48 | 10,435 |
| 2023-04-11 | $31.06 | $31.09 | $31.05 | $31.09 | $31.09 | 409 |
| 2023-04-10 | $30.77 | $30.92 | $30.70 | $30.92 | $30.92 | 1,597 |
| 2023-04-06 | $30.82 | $30.87 | $30.80 | $30.87 | $30.87 | 606 |
| 2023-04-05 | $30.73 | $30.76 | $30.73 | $30.76 | $30.76 | 113 |
| 2023-04-04 | $31.03 | $31.03 | $30.88 | $30.92 | $30.92 | 282 |
| 2023-04-03 | $30.84 | $30.92 | $30.78 | $30.92 | $30.92 | 737 |
| 2023-03-31 | $30.55 | $30.56 | $30.41 | $30.41 | $30.41 | 2,819 |
| 2023-03-30 | $30.32 | $30.36 | $30.32 | $30.36 | $30.36 | 992 |
| 2023-03-29 | $29.91 | $29.91 | $29.79 | $29.91 | $29.91 | 596 |
| 2023-03-28 | $29.41 | $29.41 | $29.38 | $29.38 | $29.38 | 2,138 |
| 2023-03-27 | $29.25 | $29.41 | $29.25 | $29.41 | $29.41 | 841 |
| 2023-03-24 | $28.96 | $29.11 | $28.86 | $29.11 | $29.11 | 1,462 |
| 2023-03-23 | $29.76 | $29.76 | $29.33 | $29.39 | $29.39 | 857 |
| 2023-03-22 | $29.42 | $29.42 | $29.42 | $29.42 | $29.42 | 10 |
| 2023-03-21 | $29.37 | $29.52 | $29.37 | $29.52 | $29.52 | 2,305 |
| 2023-03-20 | $28.84 | $28.94 | $28.84 | $28.94 | $28.94 | 1,731 |
| 2023-03-17 | $28.35 | $28.35 | $28.35 | $28.35 | $28.35 | 295 |
| 2023-03-16 | $28.72 | $28.77 | $28.72 | $28.77 | $28.77 | 1,000 |
| 2023-03-15 | $27.83 | $28.21 | $27.83 | $28.21 | $28.21 | 187 |
| 2023-03-14 | $29.32 | $29.40 | $29.17 | $29.40 | $29.40 | 2,325 |
| 2023-03-13 | $28.85 | $28.94 | $28.80 | $28.80 | $28.80 | 1,171 |
| 2023-03-10 | $29.39 | $29.44 | $29.12 | $29.14 | $29.14 | 2,386 |
| 2023-03-09 | $29.60 | $29.60 | $29.27 | $29.27 | $29.27 | 665 |
| 2023-03-08 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 68 |
| 2023-03-07 | $29.57 | $29.57 | $29.57 | $29.57 | $29.57 | 1 |
| 2023-03-06 | $30.13 | $30.13 | $29.91 | $29.91 | $29.91 | 233 |
| 2023-03-03 | $29.62 | $29.82 | $29.62 | $29.82 | $29.82 | 203 |
| 2023-03-02 | $29.38 | $29.49 | $29.37 | $29.49 | $29.49 | 4,247 |
| 2023-03-01 | $29.58 | $29.58 | $29.33 | $29.41 | $29.41 | 14,922 |
| 2023-02-28 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 21 |
| 2023-02-27 | $29.53 | $29.53 | $29.45 | $29.50 | $29.50 | 1,058 |
| 2023-02-24 | $28.94 | $29.04 | $28.91 | $29.03 | $29.03 | 1,158 |
| 2023-02-23 | $29.42 | $29.68 | $29.42 | $29.68 | $29.68 | 552 |
| 2023-02-22 | $29.47 | $29.47 | $29.47 | $29.47 | $29.47 | 134 |
| 2023-02-21 | $29.78 | $29.78 | $29.61 | $29.61 | $29.61 | 1,435 |
| 2023-02-17 | $29.91 | $30.06 | $29.91 | $30.06 | $30.06 | 1,495 |
| 2023-02-16 | $29.96 | $29.96 | $29.91 | $29.94 | $29.94 | 864 |
| 2023-02-15 | $29.77 | $29.84 | $29.77 | $29.84 | $29.84 | 546 |
| 2023-02-14 | $29.62 | $29.76 | $29.61 | $29.76 | $29.76 | 798 |
| 2023-02-13 | $29.31 | $29.55 | $29.31 | $29.55 | $29.55 | 522 |
| 2023-02-10 | $29.04 | $29.12 | $29.04 | $29.12 | $29.12 | 409 |
| 2023-02-09 | $29.36 | $29.36 | $29.36 | $29.36 | $29.36 | 65 |
| 2023-02-08 | $29.24 | $29.24 | $29.16 | $29.16 | $29.16 | 350 |
| 2023-02-07 | $29.10 | $29.41 | $29.10 | $29.41 | $29.41 | 241 |
| 2023-02-06 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 66 |
| 2023-02-03 | $29.88 | $29.91 | $29.75 | $29.75 | $29.75 | 2,890 |
| 2023-02-02 | $29.87 | $29.89 | $29.87 | $29.89 | $29.89 | 749 |
| 2023-02-01 | $29.45 | $29.87 | $29.45 | $29.87 | $29.87 | 391 |
| 2023-01-31 | $29.38 | $29.57 | $29.38 | $29.57 | $29.57 | 1,450 |
| 2023-01-30 | $29.35 | $29.37 | $29.31 | $29.31 | $29.31 | 3,416 |
| 2023-01-27 | $29.36 | $29.49 | $29.36 | $29.49 | $29.49 | 506 |
| 2023-01-26 | $29.53 | $29.60 | $29.53 | $29.60 | $29.60 | 735 |
| 2023-01-25 | $29.28 | $29.52 | $29.26 | $29.52 | $29.52 | 954 |
| 2023-01-24 | $29.35 | $29.35 | $29.35 | $29.35 | $29.35 | 4 |
| 2023-01-23 | $29.09 | $29.31 | $29.09 | $29.31 | $29.31 | 2,253 |
| 2023-01-20 | $28.90 | $29.16 | $28.90 | $29.16 | $29.16 | 340 |
| 2023-01-19 | $28.93 | $28.93 | $28.93 | $28.93 | $28.93 | 201 |
| 2023-01-18 | $29.55 | $29.55 | $29.09 | $29.09 | $29.09 | 377 |
| 2023-01-17 | $29.18 | $29.22 | $29.18 | $29.20 | $29.20 | 4,654 |
| 2023-01-13 | $28.88 | $29.20 | $28.88 | $29.20 | $29.20 | 808 |
| 2023-01-12 | $28.78 | $29.01 | $28.74 | $29.01 | $29.01 | 2,859 |
| 2023-01-11 | $28.55 | $28.55 | $28.55 | $28.55 | $28.55 | 1,554 |
| 2023-01-10 | $28.15 | $28.30 | $28.07 | $28.30 | $28.30 | 1,554 |
| 2023-01-09 | $28.23 | $28.37 | $28.14 | $28.14 | $28.14 | 361 |
| 2023-01-06 | $27.85 | $28.00 | $27.85 | $28.00 | $28.00 | 765 |
| 2023-01-05 | $27.18 | $27.19 | $27.18 | $27.19 | $27.19 | 575 |
| 2023-01-04 | $27.51 | $27.55 | $27.44 | $27.46 | $27.46 | 3,276 |
| 2023-01-03 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 2 |
| 2022-12-30 | $26.49 | $26.52 | $26.49 | $26.52 | $26.52 | 204 |
| 2022-12-29 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 3 |
| 2022-12-28 | $26.33 | $26.33 | $26.33 | $26.33 | $26.33 | 63 |
| 2022-12-27 | $27.00 | $27.00 | $25.10 | $26.62 | $26.62 | 9,851 |
| 2022-12-23 | $26.41 | $26.49 | $26.41 | $26.49 | $26.49 | 658 |
| 2022-12-22 | $26.34 | $26.45 | $26.24 | $26.45 | $26.45 | 319 |
| 2022-12-21 | $26.63 | $26.64 | $26.63 | $26.64 | $26.64 | 176 |
| 2022-12-20 | $26.28 | $26.28 | $26.17 | $26.17 | $26.17 | 7,428 |
| 2022-12-19 | $26.24 | $26.41 | $26.16 | $26.41 | $26.41 | 6,869 |
| 2022-12-16 | $26.22 | $26.26 | $26.17 | $26.26 | $26.26 | 2,674 |
| 2022-12-15 | $27.27 | $27.27 | $26.86 | $26.88 | $26.53 | 456 |
| 2022-12-14 | $27.67 | $27.67 | $27.45 | $27.45 | $27.10 | 4,037 |
| 2022-12-13 | $27.80 | $27.80 | $27.69 | $27.69 | $27.34 | 302 |
| 2022-12-12 | $27.24 | $27.24 | $27.24 | $27.24 | $26.89 | 23 |
| 2022-12-09 | $27.10 | $27.10 | $27.10 | $27.10 | $26.76 | 42 |
| 2022-12-08 | $26.98 | $27.23 | $26.97 | $27.16 | $26.81 | 12,474 |
| 2022-12-07 | $27.14 | $27.20 | $27.01 | $27.13 | $26.78 | 14,900 |
| 2022-12-06 | $27.14 | $27.16 | $26.93 | $27.05 | $26.70 | 10,798 |
| 2022-12-05 | $27.22 | $27.31 | $27.08 | $27.12 | $26.78 | 7,901 |
| 2022-12-02 | $27.25 | $27.66 | $27.21 | $27.48 | $27.48 | 50,046 |
| 2022-12-01 | $27.46 | $27.81 | $27.46 | $27.53 | $27.53 | 14,961 |
| 2022-11-30 | $26.96 | $27.31 | $26.96 | $27.31 | $27.31 | 483 |
| 2022-11-29 | $26.66 | $26.72 | $26.66 | $26.72 | $26.72 | 342 |
| 2022-11-28 | $26.55 | $26.56 | $26.55 | $26.56 | $26.56 | 775 |
| 2022-11-25 | $26.99 | $27.05 | $26.99 | $27.05 | $27.05 | 262 |
| 2022-11-23 | $26.73 | $26.88 | $26.73 | $26.88 | $26.88 | 803 |
| 2022-11-22 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 6 |
| 2022-11-21 | $26.38 | $26.38 | $26.38 | $26.38 | $26.38 | 336 |
| 2022-11-18 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 123 |
| 2022-11-17 | $26.48 | $26.48 | $26.48 | $26.48 | $26.48 | 26 |
| 2022-11-16 | $26.55 | $26.55 | $26.55 | $26.55 | $26.55 | 205 |
| 2022-11-15 | $26.36 | $26.36 | $26.36 | $26.36 | $26.36 | 55 |
| 2022-11-14 | $26.32 | $26.32 | $26.32 | $26.32 | $26.32 | 4 |
| 2022-11-11 | $26.61 | $26.61 | $26.61 | $26.61 | $26.61 | 27 |
| 2022-11-10 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 270 |
| 2022-11-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 516 |
| 2022-11-08 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 516 |
| 2022-11-07 | $24.93 | $24.93 | $24.88 | $24.88 | $24.88 | 1,800 |
| 2022-11-04 | $24.71 | $24.78 | $24.71 | $24.78 | $24.78 | 280 |
| 2022-11-03 | $23.63 | $23.66 | $23.53 | $23.53 | $23.53 | 497 |
| 2022-11-02 | $24.01 | $24.26 | $23.73 | $23.73 | $23.73 | 19,073 |
| 2022-11-01 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 1 |
| 2022-10-31 | $24.03 | $24.03 | $23.96 | $23.96 | $23.96 | 226 |
| 2022-10-28 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 4 |
| 2022-10-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4 |
| 2022-10-26 | $24.37 | $24.37 | $24.37 | $24.37 | $24.37 | 37 |
| 2022-10-25 | $24.13 | $24.13 | $24.13 | $24.13 | $24.13 | 197 |
| 2022-10-24 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 5 |
| 2022-10-21 | $23.23 | $23.23 | $23.23 | $23.23 | $23.23 | 49 |
| 2022-10-20 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 1 |
| 2022-10-19 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2022-10-18 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 264 |
| 2022-10-17 | $23.05 | $23.05 | $22.98 | $22.98 | $22.98 | 264 |
| 2022-10-14 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 8 |
| 2022-10-13 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 66 |
| 2022-10-12 | $21.87 | $21.87 | $21.84 | $21.84 | $21.84 | 4,329 |
| 2022-10-11 | $22.13 | $22.13 | $21.84 | $21.84 | $21.84 | 626 |
| 2022-10-10 | $22.12 | $22.12 | $21.84 | $21.99 | $21.99 | 1,050 |
| 2022-10-07 | $22.24 | $22.24 | $21.96 | $22.08 | $22.08 | 1,603 |
| 2022-10-06 | $22.60 | $22.60 | $22.49 | $22.54 | $22.54 | 853 |
| 2022-10-05 | $22.92 | $23.05 | $22.76 | $23.05 | $23.05 | 1,335 |
| 2022-10-04 | $23.00 | $23.33 | $23.00 | $23.33 | $23.33 | 612 |
| 2022-10-03 | $22.02 | $22.17 | $22.02 | $22.12 | $22.12 | 239 |
| 2022-09-30 | $21.71 | $21.78 | $21.62 | $21.62 | $21.62 | 511 |
| 2022-09-29 | $21.29 | $21.65 | $21.29 | $21.65 | $21.65 | 107,681 |
| 2022-09-28 | $21.47 | $21.92 | $21.47 | $21.92 | $21.92 | 3,751 |
| 2022-09-27 | $21.63 | $21.64 | $21.21 | $21.37 | $21.37 | 1,646 |
| 2022-09-26 | $21.65 | $21.70 | $21.50 | $21.50 | $21.50 | 930 |
| 2022-09-23 | $22.08 | $22.08 | $21.77 | $21.78 | $21.78 | 3,693 |
| 2022-09-22 | $22.86 | $22.86 | $22.58 | $22.71 | $22.71 | 2,869 |
| 2022-09-21 | $23.13 | $23.17 | $22.85 | $22.86 | $22.86 | 1,547 |
| 2022-09-20 | $22.93 | $23.14 | $22.93 | $23.14 | $23.14 | 1,646 |
| 2022-09-19 | $23.75 | $23.75 | $23.75 | $23.75 | $23.75 | 94 |
| 2022-09-16 | $23.57 | $23.77 | $23.57 | $23.76 | $23.76 | 3,040 |
| 2022-09-15 | $24.09 | $24.09 | $23.90 | $23.92 | $23.92 | 468 |
| 2022-09-14 | $24.15 | $24.23 | $24.01 | $24.23 | $24.23 | 5,316 |
| 2022-09-13 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 86 |
| 2022-09-12 | $25.04 | $25.04 | $24.95 | $24.95 | $24.95 | 753 |
| 2022-09-09 | $24.37 | $24.44 | $24.37 | $24.44 | $24.44 | 1,458 |
| 2022-09-08 | $23.47 | $23.81 | $23.47 | $23.81 | $23.81 | 305 |
| 2022-09-07 | $23.70 | $23.98 | $23.70 | $23.98 | $23.98 | 1,078 |
| 2022-09-06 | $23.63 | $23.63 | $23.48 | $23.48 | $23.48 | 656 |
| 2022-09-02 | $23.58 | $23.58 | $23.39 | $23.39 | $23.39 | 400 |
| 2022-09-01 | $23.41 | $23.64 | $23.41 | $23.64 | $23.64 | 6,358 |
| 2022-08-31 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 2,028 |
| 2022-08-30 | $24.22 | $24.22 | $24.22 | $24.22 | $24.22 | 33 |
| 2022-08-29 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 266 |
| 2022-08-26 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 168 |
| 2022-08-25 | $24.83 | $25.06 | $24.83 | $25.06 | $25.06 | 1,338 |
| 2022-08-24 | $24.66 | $24.89 | $24.64 | $24.83 | $24.83 | 10,605 |
| 2022-08-23 | $24.80 | $24.80 | $24.73 | $24.73 | $24.73 | 247 |
| 2022-08-22 | $25.00 | $25.00 | $24.72 | $24.72 | $24.72 | 1,237 |
| 2022-08-19 | $25.59 | $25.59 | $25.45 | $25.45 | $25.45 | 1,898 |
| 2022-08-18 | $25.83 | $25.83 | $25.82 | $25.83 | $25.83 | 458 |
| 2022-08-17 | $25.87 | $26.08 | $25.87 | $26.02 | $26.02 | 3,003 |
| 2022-08-16 | $26.24 | $26.32 | $26.24 | $26.32 | $26.32 | 878 |
| 2022-08-15 | $26.13 | $26.20 | $26.13 | $26.20 | $26.20 | 446 |
| 2022-08-12 | $26.46 | $26.46 | $26.46 | $26.46 | $26.46 | 96 |
| 2022-08-11 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 255 |
| 2022-08-10 | $26.30 | $26.32 | $26.26 | $26.32 | $26.32 | 1,088 |
| 2022-08-09 | $25.87 | $25.88 | $25.87 | $25.88 | $25.88 | 341 |
| 2022-08-08 | $26.10 | $26.10 | $25.94 | $25.94 | $25.94 | 747 |
| 2022-08-05 | $25.87 | $25.87 | $25.87 | $25.87 | $25.87 | 97 |
| 2022-08-04 | $26.08 | $26.08 | $26.08 | $26.08 | $26.08 | 107 |
| 2022-08-03 | $25.63 | $25.80 | $25.63 | $25.80 | $25.80 | 1,956 |
| 2022-08-02 | $25.64 | $25.69 | $25.42 | $25.42 | $25.42 | 5,540 |
| 2022-08-01 | $25.95 | $25.95 | $25.82 | $25.95 | $25.95 | 4,868 |
| 2022-07-29 | $25.78 | $26.07 | $25.78 | $26.06 | $26.06 | 7,193 |
| 2022-07-28 | $25.07 | $25.49 | $25.07 | $25.49 | $25.49 | 556 |
| 2022-07-27 | $25.09 | $25.24 | $25.09 | $25.24 | $25.24 | 888 |
| 2022-07-26 | $24.64 | $24.64 | $24.58 | $24.60 | $24.60 | 392 |
| 2022-07-25 | $25.04 | $25.09 | $25.04 | $25.06 | $25.06 | 538 |
| 2022-07-22 | $24.86 | $24.86 | $24.81 | $24.81 | $24.81 | 576 |
| 2022-07-21 | $24.67 | $24.90 | $24.67 | $24.90 | $24.90 | 1,037 |
| 2022-07-20 | $24.64 | $24.64 | $24.60 | $24.60 | $24.60 | 163 |
| 2022-07-19 | $24.95 | $24.98 | $24.92 | $24.98 | $24.98 | 525 |
| 2022-07-18 | $24.36 | $24.36 | $24.08 | $24.08 | $24.08 | 374 |
| 2022-07-15 | $23.67 | $23.89 | $23.67 | $23.89 | $23.89 | 556 |
| 2022-07-14 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 254 |
| 2022-07-13 | $23.52 | $23.84 | $23.52 | $23.80 | $23.80 | 957 |
| 2022-07-12 | $23.67 | $23.93 | $23.61 | $23.69 | $23.69 | 3,627 |
| 2022-07-11 | $23.72 | $23.80 | $23.60 | $23.60 | $23.60 | 312 |
| 2022-07-08 | $23.92 | $24.11 | $23.92 | $24.02 | $24.02 | 4,401 |
| 2022-07-07 | $23.88 | $24.00 | $23.88 | $24.00 | $24.00 | 6,114 |
| 2022-07-06 | $23.52 | $23.78 | $23.52 | $23.72 | $23.72 | 7,273 |
| 2022-07-05 | $23.28 | $23.61 | $23.24 | $23.61 | $23.61 | 4,214 |
| 2022-07-01 | $24.35 | $24.35 | $24.35 | $24.35 | $24.35 | 171 |
| 2022-06-30 | $24.03 | $24.30 | $24.03 | $24.27 | $24.27 | 947 |
| 2022-06-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 382 |
| 2022-06-28 | $24.96 | $24.96 | $24.71 | $24.71 | $24.71 | 583 |
| 2022-06-27 | $24.99 | $25.01 | $24.87 | $24.87 | $24.87 | 1,415 |
| 2022-06-24 | $24.99 | $25.21 | $24.99 | $25.21 | $25.21 | 253 |
| 2022-06-23 | $24.28 | $24.28 | $24.28 | $24.28 | $24.28 | 111 |
| 2022-06-22 | $24.39 | $24.40 | $24.33 | $24.33 | $24.33 | 1,277 |
| 2022-06-21 | $24.38 | $24.38 | $24.38 | $24.38 | $24.38 | 260 |
| 2022-06-17 | $24.00 | $24.16 | $23.99 | $24.07 | $24.07 | 3,516 |
| 2022-06-16 | $24.64 | $24.72 | $24.56 | $24.56 | $24.10 | 638 |
| 2022-06-15 | $24.99 | $25.13 | $24.99 | $25.12 | $24.65 | 616 |
| 2022-06-14 | $24.80 | $24.80 | $24.49 | $24.56 | $24.10 | 1,400 |
| 2022-06-13 | $25.02 | $25.17 | $24.91 | $24.91 | $24.45 | 938 |
| 2022-06-10 | $25.91 | $25.91 | $25.81 | $25.81 | $25.33 | 404 |
| 2022-06-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.01 | 444 |
| 2022-06-08 | $27.21 | $27.21 | $27.21 | $27.21 | $26.71 | 90 |
| 2022-06-07 | $27.59 | $27.67 | $27.59 | $27.67 | $27.16 | 209 |
| 2022-06-06 | $27.90 | $27.90 | $27.65 | $27.71 | $27.19 | 944 |
| 2022-06-03 | $27.50 | $27.54 | $27.48 | $27.53 | $27.02 | 658 |
| 2022-06-02 | $27.76 | $27.84 | $27.75 | $27.84 | $27.32 | 806 |
| 2022-06-01 | $27.11 | $27.11 | $27.11 | $27.11 | $26.61 | 3 |
| 2022-05-31 | $27.49 | $27.49 | $27.49 | $27.49 | $26.98 | 1,425 |
| 2022-05-27 | $27.59 | $27.69 | $27.58 | $27.69 | $27.18 | 810 |
| 2022-05-26 | $26.98 | $27.24 | $26.98 | $27.24 | $26.73 | 1,785 |
| 2022-05-25 | $26.41 | $26.72 | $26.41 | $26.72 | $26.23 | 611 |
| 2022-05-24 | $26.62 | $26.71 | $26.62 | $26.71 | $26.21 | 251 |
| 2022-05-23 | $26.51 | $26.83 | $26.51 | $26.83 | $26.33 | 1,049 |
| 2022-05-20 | $26.02 | $26.24 | $26.02 | $26.24 | $25.76 | 415 |
| 2022-05-19 | $26.23 | $26.23 | $26.23 | $26.23 | $25.75 | 101 |
| 2022-05-18 | $25.98 | $25.98 | $25.98 | $25.98 | $25.50 | 16 |
| 2022-05-17 | $26.59 | $26.82 | $26.59 | $26.82 | $26.32 | 187 |
| 2022-05-16 | $25.93 | $26.16 | $25.93 | $26.12 | $25.64 | 377 |
| 2022-05-13 | $25.69 | $26.05 | $25.69 | $26.05 | $25.57 | 833 |
| 2022-05-12 | $25.12 | $25.32 | $25.12 | $25.23 | $24.76 | 960 |
| 2022-05-11 | $25.58 | $25.58 | $25.45 | $25.45 | $24.98 | 245 |
| 2022-05-10 | $25.45 | $25.45 | $25.45 | $25.45 | $24.98 | 41 |
| 2022-05-09 | $25.42 | $25.42 | $25.20 | $25.29 | $24.82 | 730 |
| 2022-05-06 | $26.00 | $26.03 | $25.91 | $25.97 | $25.49 | 1,296 |
| 2022-05-05 | $26.16 | $26.30 | $26.16 | $26.30 | $25.82 | 108 |
| 2022-05-04 | $26.55 | $27.09 | $26.55 | $27.09 | $26.59 | 125 |
| 2022-05-03 | $26.62 | $26.67 | $26.62 | $26.67 | $26.17 | 151 |
| 2022-05-02 | $26.43 | $26.45 | $26.43 | $26.45 | $25.96 | 855 |
| 2022-04-29 | $26.58 | $26.58 | $26.58 | $26.58 | $26.08 | 104 |
| 2022-04-28 | $26.48 | $26.95 | $26.48 | $26.95 | $26.45 | 399 |
| 2022-04-27 | $26.49 | $26.65 | $26.42 | $26.58 | $26.09 | 3,550 |
| 2022-04-26 | $27.21 | $27.21 | $26.55 | $26.55 | $26.06 | 983 |
| 2022-04-25 | $27.15 | $27.36 | $26.97 | $27.36 | $26.85 | 1,278 |
| 2022-04-22 | $27.90 | $27.90 | $27.51 | $27.51 | $27.00 | 3,197 |
| 2022-04-21 | $28.62 | $28.62 | $27.86 | $27.88 | $27.36 | 1,190 |
| 2022-04-20 | $27.97 | $28.04 | $27.97 | $27.97 | $27.45 | 977 |
| 2022-04-19 | $27.65 | $27.65 | $27.65 | $27.65 | $27.14 | 470 |
| 2022-04-18 | $27.53 | $27.81 | $27.53 | $27.59 | $27.07 | 3,804 |
| 2022-04-14 | $27.73 | $27.73 | $27.65 | $27.65 | $27.14 | 306 |
| 2022-04-13 | $27.72 | $27.72 | $27.72 | $27.72 | $27.21 | 82 |
| 2022-04-12 | $27.40 | $27.40 | $27.40 | $27.40 | $26.89 | 145 |
| 2022-04-11 | $27.85 | $27.85 | $27.60 | $27.60 | $27.09 | 319 |
| 2022-04-08 | $27.59 | $27.59 | $27.59 | $27.59 | $27.08 | 347 |
| 2022-04-07 | $27.72 | $27.72 | $27.49 | $27.62 | $27.10 | 1,425 |
| 2022-04-06 | $27.59 | $27.60 | $27.48 | $27.60 | $27.08 | 915 |
| 2022-04-05 | $28.26 | $28.26 | $28.13 | $28.13 | $27.61 | 926 |
| 2022-04-04 | $28.64 | $28.80 | $28.64 | $28.80 | $28.27 | 678 |
| 2022-04-01 | $28.76 | $28.80 | $28.76 | $28.80 | $28.26 | 435 |
| 2022-03-31 | $28.84 | $28.84 | $28.54 | $28.54 | $28.01 | 895 |
| 2022-03-30 | $29.21 | $29.28 | $29.19 | $29.23 | $28.69 | 3,242 |
| 2022-03-29 | $29.47 | $29.47 | $29.14 | $29.40 | $28.85 | 4,019 |
| 2022-03-28 | $28.39 | $28.39 | $28.39 | $28.39 | $27.87 | 109 |
| 2022-03-25 | $28.17 | $28.17 | $28.17 | $28.17 | $27.65 | 719 |
| 2022-03-24 | $28.14 | $28.14 | $28.14 | $28.14 | $27.62 | 196 |
| 2022-03-23 | $28.15 | $28.15 | $28.02 | $28.02 | $27.50 | 925 |
| 2022-03-22 | $28.56 | $28.59 | $28.42 | $28.59 | $28.06 | 3,966 |
| 2022-03-21 | $28.39 | $28.39 | $27.93 | $27.93 | $27.41 | 3,251 |
| 2022-03-18 | $27.98 | $28.60 | $27.98 | $28.60 | $28.07 | 2,601 |
| 2022-03-17 | $28.42 | $28.69 | $28.42 | $28.60 | $28.07 | 2,150 |
| 2022-03-16 | $27.95 | $28.44 | $27.95 | $28.44 | $27.91 | 1,254 |
| 2022-03-15 | $27.16 | $27.24 | $26.98 | $27.24 | $26.73 | 1,668 |
| 2022-03-14 | $27.12 | $27.34 | $27.07 | $27.08 | $26.58 | 1,465 |
| 2022-03-11 | $27.06 | $27.06 | $26.42 | $26.42 | $25.93 | 815 |
| 2022-03-10 | $26.59 | $26.59 | $26.59 | $26.59 | $26.09 | 303 |
| 2022-03-09 | $27.23 | $27.52 | $27.23 | $27.42 | $26.91 | 1,871 |
| 2022-03-08 | $25.55 | $26.10 | $25.24 | $25.68 | $25.20 | 1,307 |
| 2022-03-07 | $25.85 | $25.85 | $24.73 | $25.06 | $24.59 | 3,835 |
| 2022-03-04 | $26.08 | $26.08 | $25.86 | $25.87 | $25.39 | 1,401 |
| 2022-03-03 | $27.30 | $27.30 | $27.30 | $27.30 | $26.79 | 61 |
| 2022-03-02 | $27.81 | $28.04 | $27.79 | $28.04 | $27.52 | 1,938 |
| 2022-03-01 | $28.20 | $28.20 | $27.28 | $27.51 | $27.00 | 3,156 |
| 2022-02-28 | $28.55 | $28.64 | $28.55 | $28.57 | $28.04 | 1,196 |
| 2022-02-25 | $29.21 | $29.67 | $29.21 | $29.67 | $29.12 | 1,199 |
| 2022-02-24 | $28.08 | $28.88 | $28.08 | $28.87 | $28.34 | 2,887 |
| 2022-02-23 | $29.82 | $29.82 | $29.49 | $29.49 | $28.94 | 261 |
| 2022-02-22 | $29.82 | $29.82 | $29.57 | $29.72 | $29.17 | 2,893 |
| 2022-02-18 | $30.30 | $30.40 | $30.30 | $30.35 | $29.79 | 504 |
| 2022-02-17 | $30.58 | $30.58 | $30.45 | $30.45 | $29.88 | 987 |
| 2022-02-16 | $30.62 | $30.84 | $30.62 | $30.83 | $30.26 | 413 |
| 2022-02-15 | $30.65 | $30.76 | $30.65 | $30.76 | $30.19 | 516 |
| 2022-02-14 | $30.02 | $30.02 | $29.69 | $29.98 | $29.42 | 1,884 |
| 2022-02-11 | $30.18 | $30.18 | $30.18 | $30.18 | $29.62 | 160 |
| 2022-02-10 | $31.53 | $31.55 | $31.12 | $31.19 | $30.61 | 638 |
| 2022-02-09 | $31.53 | $31.64 | $31.52 | $31.64 | $31.05 | 3,237 |
| 2022-02-08 | $31.00 | $31.14 | $31.00 | $31.14 | $30.56 | 5,326 |
| 2022-02-07 | $31.03 | $31.07 | $30.90 | $30.95 | $30.38 | 5,138 |
| 2022-02-04 | $30.82 | $31.07 | $30.82 | $30.94 | $30.37 | 8,751 |
| 2022-02-03 | $30.96 | $31.01 | $30.82 | $30.82 | $30.25 | 2,474 |
| 2022-02-02 | $31.13 | $31.17 | $31.05 | $31.17 | $30.59 | 5,669 |
| 2022-02-01 | $31.01 | $31.01 | $30.65 | $30.99 | $30.42 | 68,495 |
| 2022-01-31 | $30.50 | $30.77 | $30.50 | $30.77 | $30.20 | 655 |
| 2022-01-28 | $30.19 | $30.39 | $30.19 | $30.39 | $29.83 | 389 |
| 2022-01-27 | $30.33 | $30.47 | $30.32 | $30.32 | $29.76 | 1,810 |
| 2022-01-26 | $30.67 | $30.67 | $30.33 | $30.33 | $29.77 | 1,027 |
| 2022-01-25 | $30.25 | $30.25 | $30.21 | $30.21 | $29.65 | 406 |
| 2022-01-24 | $30.13 | $30.42 | $29.83 | $30.42 | $29.86 | 1,499 |
| 2022-01-21 | $31.00 | $31.00 | $30.87 | $30.87 | $30.30 | 1,326 |
| 2022-01-20 | $31.53 | $31.53 | $31.28 | $31.28 | $30.70 | 325 |
| 2022-01-19 | $31.64 | $31.64 | $31.54 | $31.54 | $30.96 | 873 |
| 2022-01-18 | $31.53 | $31.53 | $31.42 | $31.42 | $30.83 | 337 |
| 2022-01-14 | $31.80 | $31.80 | $31.80 | $31.80 | $31.21 | 246 |
| 2022-01-13 | $31.81 | $31.81 | $31.81 | $31.81 | $31.22 | 334 |
| 2022-01-12 | $32.05 | $32.23 | $32.05 | $32.23 | $31.63 | 1,367 |
| 2022-01-11 | $31.61 | $31.90 | $31.61 | $31.90 | $31.31 | 699 |
| 2022-01-10 | $31.43 | $31.60 | $31.43 | $31.60 | $31.01 | 1,293 |
| 2022-01-07 | $31.93 | $31.93 | $31.93 | $31.93 | $31.34 | 111 |
| 2022-01-06 | $31.81 | $31.81 | $31.81 | $31.81 | $31.22 | 296 |
| 2022-01-05 | $32.46 | $32.46 | $32.10 | $32.10 | $31.50 | 310 |
| 2022-01-04 | $32.24 | $32.24 | $32.17 | $32.17 | $31.57 | 823 |
| 2022-01-03 | $31.89 | $31.90 | $31.82 | $31.90 | $31.31 | 3,146 |
| 2021-12-31 | $31.67 | $31.67 | $31.67 | $31.67 | $31.08 | 33 |
| 2021-12-30 | $31.65 | $31.65 | $31.61 | $31.62 | $31.03 | 977 |
| 2021-12-29 | $31.67 | $31.74 | $31.67 | $31.74 | $31.15 | 626 |
| 2021-12-28 | $31.62 | $31.62 | $31.62 | $31.62 | $31.03 | 191 |
| 2021-12-27 | $31.65 | $31.65 | $31.65 | $31.65 | $31.06 | 74 |
| 2021-12-23 | $31.42 | $31.42 | $31.42 | $31.42 | $30.84 | 171 |
| 2021-12-22 | $31.28 | $31.28 | $31.28 | $31.28 | $30.70 | 119 |
| 2021-12-21 | $30.77 | $30.81 | $30.73 | $30.81 | $30.24 | 981 |
| 2021-12-20 | $30.20 | $30.46 | $30.20 | $30.46 | $29.90 | 917 |
| 2021-12-17 | $30.41 | $30.41 | $30.24 | $30.24 | $29.68 | 608 |
| 2021-12-16 | $30.94 | $30.94 | $30.81 | $30.81 | $30.24 | 519 |
| 2021-12-15 | $30.86 | $30.86 | $30.86 | $30.86 | $30.28 | 64 |
| 2021-12-14 | $30.29 | $30.40 | $30.29 | $30.40 | $29.84 | 1,601 |
| 2021-12-13 | $30.57 | $30.57 | $30.57 | $30.57 | $30.01 | 27 |
| 2021-12-10 | $31.47 | $31.47 | $31.47 | $31.47 | $30.38 | 61 |
| 2021-12-09 | $31.38 | $31.38 | $31.38 | $31.38 | $30.28 | 38 |
| 2021-12-08 | $31.69 | $31.69 | $31.69 | $31.69 | $30.59 | 159 |
| 2021-12-07 | $31.56 | $31.56 | $31.56 | $31.56 | $30.47 | 89 |
| 2021-12-06 | $30.84 | $30.89 | $30.84 | $30.89 | $29.82 | 471 |
| 2021-12-03 | $30.72 | $30.72 | $30.35 | $30.46 | $29.40 | 820 |
| 2021-12-02 | $30.67 | $30.69 | $30.67 | $30.69 | $29.62 | 1,059 |
| 2021-12-01 | $30.90 | $30.90 | $30.31 | $30.31 | $29.26 | 833 |
| 2021-11-30 | $30.64 | $30.64 | $30.14 | $30.45 | $29.39 | 1,260 |
| 2021-11-29 | $30.60 | $30.62 | $30.53 | $30.54 | $29.48 | 982 |
| 2021-11-26 | $30.37 | $30.44 | $30.37 | $30.44 | $29.38 | 619 |
| 2021-11-24 | $31.10 | $31.44 | $31.10 | $31.44 | $30.35 | 565 |
| 2021-11-23 | $31.62 | $31.62 | $31.62 | $31.62 | $30.52 | 314 |
| 2021-11-22 | $31.80 | $31.87 | $31.65 | $31.65 | $30.55 | 509 |
| 2021-11-19 | $31.94 | $32.02 | $31.88 | $31.89 | $30.78 | 1,984 |
| 2021-11-18 | $32.31 | $32.35 | $32.31 | $32.35 | $31.23 | 954 |
| 2021-11-17 | $32.25 | $32.25 | $32.25 | $32.25 | $31.13 | 32 |
| 2021-11-16 | $32.30 | $32.30 | $32.20 | $32.20 | $31.08 | 1,134 |
| 2021-11-15 | $32.25 | $32.25 | $32.18 | $32.18 | $31.06 | 106 |
| 2021-11-12 | $32.26 | $32.27 | $32.26 | $32.26 | $31.13 | 879 |
| 2021-11-11 | $32.11 | $32.19 | $32.11 | $32.14 | $31.02 | 1,123 |
| 2021-11-10 | $32.37 | $32.37 | $32.01 | $32.07 | $30.95 | 375 |
| 2021-11-09 | $32.52 | $32.59 | $32.48 | $32.53 | $31.40 | 2,095 |
| 2021-11-08 | $32.54 | $32.61 | $32.47 | $32.52 | $31.38 | 8,581 |
| 2021-11-05 | $32.44 | $32.44 | $32.44 | $32.44 | $31.31 | 59 |
| 2021-11-04 | $32.15 | $32.23 | $32.09 | $32.23 | $31.11 | 739 |
| 2021-11-03 | $32.04 | $32.30 | $32.04 | $32.30 | $31.17 | 730 |
| 2021-11-02 | $31.98 | $31.98 | $31.98 | $31.98 | $30.87 | 89 |
| 2021-11-01 | $31.93 | $31.93 | $31.93 | $31.93 | $30.82 | 151 |
| 2021-10-29 | $31.60 | $31.60 | $31.60 | $31.60 | $30.50 | 157 |
| 2021-10-28 | $31.60 | $31.75 | $31.60 | $31.70 | $30.60 | 1,042 |
| 2021-10-27 | $31.23 | $31.23 | $31.17 | $31.17 | $30.09 | 687 |
| 2021-10-26 | $31.31 | $31.31 | $31.21 | $31.21 | $30.12 | 693 |
| 2021-10-25 | $31.07 | $31.09 | $31.06 | $31.06 | $29.98 | 883 |
| 2021-10-22 | $31.36 | $31.38 | $31.35 | $31.35 | $30.26 | 1,153 |
| 2021-10-21 | $31.09 | $31.14 | $31.09 | $31.14 | $30.05 | 341 |
| 2021-10-20 | $31.17 | $31.17 | $31.15 | $31.15 | $30.07 | 1,209 |
| 2021-10-19 | $30.90 | $30.90 | $30.88 | $30.90 | $29.83 | 1,286 |
| 2021-10-18 | $30.84 | $30.91 | $30.84 | $30.90 | $29.83 | 1,306 |
| 2021-10-15 | $31.12 | $31.15 | $31.12 | $31.15 | $30.07 | 798 |
| 2021-10-14 | $30.89 | $30.97 | $30.88 | $30.96 | $29.88 | 880 |
| 2021-10-13 | $30.60 | $30.60 | $30.60 | $30.60 | $29.54 | 76 |
| 2021-10-12 | $30.15 | $30.16 | $30.15 | $30.16 | $29.11 | 644 |
| 2021-10-11 | $30.34 | $30.34 | $30.12 | $30.13 | $29.08 | 1,326 |
| 2021-10-08 | $30.30 | $30.30 | $30.30 | $30.30 | $29.24 | 52 |
| 2021-10-07 | $30.45 | $30.45 | $30.38 | $30.38 | $29.32 | 602 |
| 2021-10-06 | $29.89 | $30.20 | $29.89 | $30.20 | $29.15 | 623 |
| 2021-10-05 | $30.42 | $30.42 | $30.42 | $30.42 | $29.37 | 157 |
| 2021-10-04 | $30.18 | $30.19 | $30.18 | $30.19 | $29.14 | 331 |
| 2021-10-01 | $30.19 | $30.35 | $30.19 | $30.35 | $29.30 | 349 |
| 2021-09-30 | $30.16 | $30.16 | $30.10 | $30.10 | $29.06 | 463 |
| 2021-09-29 | $30.35 | $30.35 | $30.35 | $30.35 | $29.30 | 154 |
| 2021-09-28 | $30.41 | $30.46 | $30.41 | $30.46 | $29.40 | 1,975 |
| 2021-09-27 | $31.08 | $31.08 | $31.08 | $31.08 | $29.99 | 105 |
| 2021-09-24 | $31.01 | $31.07 | $31.01 | $31.07 | $29.99 | 441 |
| 2021-09-23 | $31.29 | $31.41 | $31.29 | $31.38 | $30.29 | 527 |
| 2021-09-22 | $31.04 | $31.18 | $31.04 | $31.06 | $29.98 | 2,547 |
| 2021-09-21 | $30.75 | $30.75 | $30.59 | $30.66 | $29.59 | 837 |
| 2021-09-20 | $30.16 | $30.34 | $30.16 | $30.25 | $29.19 | 2,390 |
| 2021-09-17 | $30.80 | $30.84 | $30.80 | $30.84 | $29.77 | 526 |
| 2021-09-16 | $31.17 | $31.27 | $31.17 | $31.27 | $30.18 | 836 |
| 2021-09-15 | $31.25 | $31.25 | $31.25 | $31.25 | $30.16 | 172 |
| 2021-09-14 | $31.38 | $31.38 | $31.33 | $31.33 | $30.24 | 631 |
| 2021-09-13 | $31.50 | $31.50 | $31.50 | $31.50 | $30.40 | 159 |
| 2021-09-10 | $31.34 | $31.34 | $31.34 | $31.34 | $30.25 | 155 |
| 2021-09-09 | $31.65 | $31.65 | $31.48 | $31.48 | $30.38 | 402 |
| 2021-09-08 | $31.46 | $31.54 | $31.46 | $31.49 | $30.40 | 1,004 |
| 2021-09-07 | $31.72 | $31.72 | $31.72 | $31.72 | $30.61 | 84 |
| 2021-09-03 | $31.71 | $31.76 | $31.69 | $31.69 | $30.59 | 585 |
| 2021-09-02 | $35.16 | $35.16 | $32.01 | $32.01 | $30.90 | 336 |
| 2021-09-01 | $31.97 | $31.98 | $31.97 | $31.97 | $30.86 | 1,687 |
| 2021-08-31 | $31.50 | $31.53 | $31.41 | $31.52 | $30.42 | 1,342 |
| 2021-08-30 | $31.48 | $31.48 | $31.45 | $31.45 | $30.36 | 984 |
| 2021-08-27 | $31.29 | $31.44 | $31.29 | $31.44 | $30.35 | 962 |
| 2021-08-26 | $31.27 | $31.27 | $31.21 | $31.21 | $30.12 | 280 |
| 2021-08-25 | $31.27 | $31.34 | $31.27 | $31.34 | $30.25 | 352 |
| 2021-08-24 | $31.19 | $31.24 | $31.19 | $31.24 | $30.16 | 201 |
| 2021-08-23 | $31.32 | $31.32 | $31.32 | $31.32 | $30.23 | 98 |
| 2021-08-20 | $30.88 | $31.00 | $30.88 | $31.00 | $29.92 | 502 |
| 2021-08-19 | $30.82 | $30.90 | $30.79 | $30.87 | $29.79 | 1,744 |
| 2021-08-18 | $31.46 | $31.46 | $31.46 | $31.46 | $30.37 | 298 |
| 2021-08-17 | $31.76 | $31.76 | $31.75 | $31.75 | $30.65 | 400 |
| 2021-08-16 | $32.02 | $32.06 | $32.02 | $32.06 | $30.94 | 294 |
| 2021-08-13 | $32.24 | $32.28 | $32.24 | $32.28 | $31.16 | 1,397 |
| 2021-08-12 | $32.06 | $32.06 | $32.06 | $32.06 | $30.95 | 265 |
| 2021-08-11 | $32.02 | $32.02 | $32.02 | $32.02 | $30.90 | 185 |
| 2021-08-10 | $31.75 | $31.82 | $31.75 | $31.82 | $30.71 | 2,133 |
| 2021-08-09 | $31.83 | $31.83 | $31.80 | $31.80 | $30.69 | 565 |
| 2021-08-06 | $31.88 | $31.88 | $31.88 | $31.88 | $30.77 | 96 |
| 2021-08-05 | $31.88 | $31.93 | $31.88 | $31.93 | $30.82 | 450 |
| 2021-08-04 | $31.88 | $31.90 | $31.70 | $31.70 | $30.60 | 2,469 |
| 2021-08-03 | $31.79 | $31.81 | $31.79 | $31.81 | $30.70 | 530 |
| 2021-08-02 | $31.66 | $31.66 | $31.53 | $31.53 | $30.43 | 2,191 |
| 2021-07-30 | $31.31 | $31.31 | $31.31 | $31.31 | $30.22 | 84 |
| 2021-07-29 | $31.39 | $31.39 | $31.39 | $31.39 | $30.30 | 129 |
| 2021-07-28 | $30.98 | $31.17 | $30.98 | $31.17 | $30.09 | 632 |
| 2021-07-27 | $30.93 | $30.93 | $30.93 | $30.93 | $29.85 | 113 |
| 2021-07-26 | $30.92 | $31.04 | $30.92 | $31.04 | $29.96 | 1,436 |
| 2021-07-23 | $30.84 | $31.19 | $30.84 | $31.00 | $29.92 | 60,282 |
| 2021-07-22 | $30.56 | $30.57 | $30.52 | $30.57 | $29.51 | 799 |
| 2021-07-21 | $30.57 | $30.57 | $30.57 | $30.57 | $29.50 | 8 |
| 2021-07-20 | $29.91 | $30.04 | $29.91 | $30.04 | $28.99 | 498 |
| 2021-07-19 | $29.71 | $29.77 | $29.63 | $29.75 | $28.72 | 2,718 |
| 2021-07-16 | $30.41 | $30.41 | $30.41 | $30.41 | $29.36 | 65 |
| 2021-07-15 | $30.64 | $30.64 | $30.63 | $30.63 | $29.57 | 2,415 |
| 2021-07-14 | $30.96 | $30.96 | $30.96 | $30.96 | $29.89 | 38 |
| 2021-07-13 | $30.84 | $30.84 | $30.84 | $30.84 | $29.77 | 9 |
| 2021-07-12 | $31.03 | $31.14 | $31.03 | $31.14 | $30.06 | 901 |
| 2021-07-09 | $30.90 | $31.01 | $30.90 | $31.01 | $29.93 | 827 |
| 2021-07-08 | $30.36 | $30.36 | $30.36 | $30.36 | $29.30 | 105 |
| 2021-07-07 | $30.83 | $30.83 | $30.83 | $30.83 | $29.76 | 81 |
| 2021-07-06 | $30.78 | $30.78 | $30.76 | $30.76 | $29.69 | 223 |
| 2021-07-02 | $30.96 | $31.05 | $30.96 | $31.05 | $29.97 | 639 |
| 2021-07-01 | $31.03 | $31.03 | $31.03 | $31.03 | $29.95 | 403 |
| 2021-06-30 | $30.87 | $30.90 | $30.87 | $30.90 | $29.83 | 733 |
| 2021-06-29 | $31.15 | $31.16 | $31.15 | $31.16 | $30.08 | 684 |
| 2021-06-28 | $31.24 | $31.25 | $31.24 | $31.25 | $30.16 | 413 |
| 2021-06-25 | $31.57 | $31.61 | $31.57 | $31.61 | $30.51 | 602 |
| 2021-06-24 | $31.56 | $31.60 | $31.56 | $31.60 | $30.50 | 597 |
| 2021-06-23 | $31.15 | $31.15 | $31.15 | $31.15 | $30.07 | 27 |
| 2021-06-22 | $31.46 | $31.46 | $31.46 | $31.46 | $30.37 | 152 |
| 2021-06-21 | $31.32 | $31.45 | $31.32 | $31.45 | $30.35 | 395 |
| 2021-06-18 | $31.12 | $31.12 | $31.12 | $31.12 | $30.04 | 791 |
| 2021-06-17 | $31.68 | $31.71 | $31.68 | $31.71 | $30.61 | 703 |
| 2021-06-16 | $31.84 | $31.84 | $31.84 | $31.84 | $30.73 | 152 |
| 2021-06-15 | $32.13 | $32.13 | $32.12 | $32.13 | $31.01 | 880 |
| 2021-06-14 | $31.89 | $32.01 | $31.89 | $32.01 | $30.90 | 808 |
| 2021-06-11 | $31.87 | $31.92 | $31.87 | $31.92 | $30.81 | 277 |
| 2021-06-10 | $31.80 | $31.80 | $31.74 | $31.74 | $30.64 | 591 |
| 2021-06-09 | $32.18 | $32.18 | $32.18 | $32.18 | $30.71 | 80 |
| 2021-06-08 | $32.20 | $32.20 | $32.20 | $32.20 | $30.73 | 427 |
| 2021-06-07 | $32.15 | $32.15 | $32.15 | $32.15 | $30.68 | 40 |
| 2021-06-04 | $31.94 | $31.94 | $31.94 | $31.94 | $30.48 | 66 |
| 2021-06-03 | $31.75 | $31.75 | $31.75 | $31.75 | $30.30 | 224 |
| 2021-06-02 | $32.03 | $32.03 | $32.03 | $32.03 | $30.56 | 186 |
| 2021-06-01 | $32.00 | $32.00 | $31.95 | $31.95 | $30.49 | 535 |
| 2021-05-28 | $31.78 | $31.80 | $31.78 | $31.80 | $30.35 | 499 |
| 2021-05-27 | $31.63 | $31.63 | $31.63 | $31.63 | $30.18 | 90 |
| 2021-05-26 | $31.51 | $31.51 | $31.46 | $31.46 | $30.02 | 614 |
| 2021-05-25 | $31.64 | $31.64 | $31.56 | $31.58 | $30.14 | 314 |
| 2021-05-24 | $31.46 | $31.54 | $31.46 | $31.54 | $30.10 | 681 |
| 2021-05-21 | $31.36 | $31.36 | $31.36 | $31.36 | $29.92 | 345 |
| 2021-05-20 | $31.06 | $31.28 | $31.06 | $31.28 | $29.85 | 445 |
| 2021-05-19 | $30.91 | $30.91 | $30.79 | $30.79 | $29.38 | 242 |
| 2021-05-18 | $31.28 | $31.30 | $31.16 | $31.16 | $29.74 | 1,549 |
| 2021-05-17 | $31.15 | $31.22 | $31.13 | $31.22 | $29.79 | 921 |
| 2021-05-14 | $31.05 | $31.36 | $31.05 | $31.36 | $29.93 | 548 |
| 2021-05-13 | $30.68 | $30.68 | $30.68 | $30.68 | $29.28 | 137 |
| 2021-05-12 | $30.57 | $30.57 | $30.37 | $30.37 | $28.98 | 415 |
| 2021-05-11 | $30.58 | $30.63 | $30.58 | $30.63 | $29.23 | 809 |
| 2021-05-10 | $31.16 | $31.16 | $31.03 | $31.03 | $29.61 | 305 |
| 2021-05-07 | $31.06 | $31.24 | $31.06 | $31.24 | $29.81 | 453 |
| 2021-05-06 | $30.65 | $30.87 | $30.65 | $30.87 | $29.46 | 687 |
| 2021-05-05 | $30.57 | $30.58 | $30.55 | $30.55 | $29.15 | 608 |
| 2021-05-04 | $30.22 | $30.22 | $30.22 | $30.22 | $28.84 | 83 |
| 2021-05-03 | $30.56 | $30.56 | $30.56 | $30.56 | $29.17 | 25 |
| 2021-04-30 | $30.52 | $30.53 | $30.24 | $30.24 | $28.86 | 498 |
| 2021-04-29 | $30.58 | $30.73 | $30.58 | $30.73 | $29.33 | 300 |
| 2021-04-28 | $30.66 | $30.66 | $30.66 | $30.66 | $29.26 | 241 |
| 2021-04-27 | $30.41 | $30.47 | $30.41 | $30.47 | $29.08 | 180 |
| 2021-04-26 | $30.42 | $30.45 | $30.40 | $30.40 | $29.01 | 736 |
| 2021-04-23 | $30.36 | $30.36 | $30.36 | $30.36 | $28.97 | 138 |
| 2021-04-22 | $30.21 | $30.21 | $30.11 | $30.11 | $28.73 | 250 |
| 2021-04-21 | $30.05 | $30.12 | $30.05 | $30.12 | $28.74 | 171 |
| 2021-04-20 | $30.03 | $30.03 | $29.84 | $29.84 | $28.48 | 474 |
| 2021-04-19 | $30.28 | $30.36 | $30.28 | $30.36 | $28.97 | 2,011 |
| 2021-04-16 | $30.08 | $30.26 | $30.08 | $30.26 | $28.87 | 745 |
| 2021-04-15 | $31.29 | $31.29 | $29.90 | $29.94 | $28.57 | 1,701 |
| 2021-04-14 | $29.84 | $29.84 | $29.75 | $29.75 | $28.39 | 516 |
| 2021-04-13 | $29.57 | $29.75 | $29.56 | $29.75 | $28.39 | 1,402 |
| 2021-04-12 | $29.44 | $29.46 | $29.44 | $29.46 | $28.11 | 245 |
| 2021-04-09 | $29.53 | $29.53 | $29.53 | $29.53 | $28.18 | 21 |
| 2021-04-08 | $29.46 | $29.46 | $29.45 | $29.45 | $28.10 | 492 |
| 2021-04-07 | $29.26 | $29.27 | $29.26 | $29.27 | $27.93 | 1,560 |
| 2021-04-06 | $29.10 | $29.15 | $29.10 | $29.15 | $27.82 | 636 |
| 2021-04-05 | $29.25 | $29.46 | $29.25 | $29.46 | $28.11 | 1,557 |
| 2021-04-01 | $28.99 | $28.99 | $28.99 | $28.99 | $27.67 | 330 |
| 2021-03-31 | $28.51 | $28.55 | $28.50 | $28.50 | $27.20 | 879 |
| 2021-03-30 | $28.48 | $28.60 | $28.46 | $28.53 | $27.23 | 1,218 |
| 2021-03-29 | $28.45 | $28.52 | $28.43 | $28.46 | $27.16 | 2,959 |
| 2021-03-26 | $28.30 | $28.48 | $28.27 | $28.48 | $27.17 | 1,011 |
| 2021-03-25 | $28.03 | $28.28 | $28.03 | $28.28 | $26.98 | 661 |
| 2021-03-24 | $28.26 | $28.26 | $28.11 | $28.11 | $26.83 | 856 |
| 2021-03-23 | $28.36 | $28.36 | $28.18 | $28.18 | $26.89 | 596 |
| 2021-03-22 | $28.59 | $28.59 | $28.54 | $28.54 | $27.24 | 478 |
| 2021-03-19 | $28.57 | $28.68 | $28.57 | $28.65 | $27.34 | 926 |
| 2021-03-18 | $28.66 | $28.66 | $28.66 | $28.66 | $27.35 | 396 |
| 2021-03-17 | $29.17 | $29.17 | $29.15 | $29.15 | $27.82 | 131 |
| 2021-03-16 | $28.89 | $28.89 | $28.89 | $28.89 | $27.57 | 524 |
| 2021-03-15 | $28.92 | $28.92 | $28.85 | $28.91 | $27.59 | 571 |
| 2021-03-12 | $29.05 | $29.05 | $29.05 | $29.05 | $27.72 | 320 |
| 2021-03-11 | $28.96 | $28.96 | $28.96 | $28.96 | $27.63 | 78 |
| 2021-03-10 | $28.69 | $28.69 | $28.69 | $28.69 | $27.38 | 61 |
| 2021-03-09 | $28.34 | $28.34 | $28.34 | $28.34 | $27.05 | 159 |
| 2021-03-08 | $28.12 | $28.13 | $28.06 | $28.06 | $26.77 | 1,135 |
| 2021-03-05 | $27.81 | $28.01 | $27.78 | $28.01 | $26.73 | 1,522 |
| 2021-03-04 | $28.25 | $28.25 | $27.87 | $27.87 | $26.60 | 684 |
| 2021-03-03 | $28.32 | $28.32 | $28.16 | $28.16 | $26.87 | 182 |
| 2021-03-02 | $28.25 | $28.36 | $28.23 | $28.28 | $26.99 | 1,311 |
| 2021-03-01 | $28.12 | $28.14 | $28.12 | $28.14 | $26.86 | 509 |
| 2021-02-26 | $27.83 | $27.83 | $27.77 | $27.77 | $26.50 | 1,212 |
| 2021-02-25 | $28.58 | $28.58 | $28.10 | $28.10 | $26.82 | 365 |
| 2021-02-24 | $28.47 | $28.47 | $28.47 | $28.47 | $27.17 | 153 |
| 2021-02-23 | $28.23 | $28.34 | $28.23 | $28.34 | $27.04 | 483 |
| 2021-02-22 | $28.27 | $28.27 | $28.21 | $28.21 | $26.92 | 390 |
| 2021-02-19 | $28.17 | $28.17 | $28.17 | $28.17 | $26.88 | 181 |
| 2021-02-18 | $27.94 | $28.07 | $27.94 | $28.06 | $26.78 | 468 |
| 2021-02-17 | $28.02 | $28.17 | $28.02 | $28.13 | $26.84 | 485 |
| 2021-02-16 | $28.26 | $28.33 | $28.26 | $28.31 | $27.01 | 1,889 |
| 2021-02-12 | $27.96 | $28.02 | $27.96 | $28.02 | $26.74 | 189 |
| 2021-02-11 | $27.87 | $27.88 | $27.83 | $27.88 | $26.60 | 1,296 |
| 2021-02-10 | $27.76 | $27.76 | $27.76 | $27.76 | $26.49 | 73 |
| 2021-02-09 | $27.77 | $27.92 | $27.77 | $27.92 | $26.64 | 500 |
| 2021-02-08 | $27.80 | $27.80 | $27.76 | $27.77 | $26.50 | 1,226 |
| 2021-02-05 | $27.62 | $27.63 | $27.61 | $27.63 | $26.37 | 736 |
| 2021-02-04 | $27.13 | $27.23 | $27.13 | $27.23 | $25.98 | 851 |
| 2021-02-03 | $27.12 | $27.18 | $27.12 | $27.18 | $25.94 | 515 |
| 2021-02-02 | $27.22 | $27.22 | $27.22 | $27.22 | $25.98 | 76 |
| 2021-02-01 | $26.75 | $26.78 | $26.75 | $26.78 | $25.56 | 159 |
| 2021-01-29 | $26.75 | $26.75 | $26.53 | $26.53 | $25.32 | 289 |
| 2021-01-28 | $27.09 | $27.09 | $27.00 | $27.00 | $25.76 | 1,306 |
| 2021-01-27 | $26.64 | $26.79 | $26.52 | $26.55 | $25.33 | 2,290 |
| 2021-01-26 | $27.24 | $27.29 | $27.24 | $27.29 | $26.04 | 569 |
| 2021-01-25 | $26.91 | $27.02 | $26.88 | $27.02 | $25.79 | 1,712 |
| 2021-01-22 | $27.27 | $27.43 | $27.27 | $27.35 | $26.10 | 3,812 |
| 2021-01-21 | $27.46 | $27.57 | $27.45 | $27.57 | $26.31 | 1,678 |
| 2021-01-20 | $27.58 | $27.64 | $27.58 | $27.64 | $26.38 | 692 |
| 2021-01-19 | $27.58 | $27.58 | $27.52 | $27.52 | $26.26 | 604 |
| 2021-01-15 | $27.47 | $27.47 | $27.35 | $27.35 | $26.10 | 499 |
| 2021-01-14 | $27.75 | $27.89 | $27.75 | $27.85 | $26.58 | 3,226 |
| 2021-01-13 | $27.75 | $27.75 | $27.72 | $27.72 | $26.45 | 353 |
| 2021-01-12 | $27.75 | $27.82 | $27.71 | $27.82 | $26.54 | 653 |
| 2021-01-11 | $27.54 | $27.76 | $27.54 | $27.71 | $26.44 | 1,817 |
| 2021-01-08 | $28.12 | $28.17 | $28.02 | $28.17 | $26.88 | 1,029 |
| 2021-01-07 | $27.95 | $28.06 | $27.95 | $28.02 | $26.74 | 3,134 |
| 2021-01-06 | $27.68 | $27.89 | $27.68 | $27.89 | $26.62 | 1,461 |
| 2021-01-05 | $27.39 | $27.69 | $27.39 | $27.62 | $26.36 | 1,820 |
| 2021-01-04 | $27.47 | $27.47 | $27.45 | $27.45 | $26.20 | 538 |
| 2020-12-31 | $27.21 | $27.21 | $27.21 | $27.21 | $25.96 | 7 |
| 2020-12-30 | $27.56 | $27.56 | $27.56 | $27.56 | $26.30 | 131 |
| 2020-12-29 | $27.65 | $27.67 | $27.52 | $27.52 | $26.26 | 1,150 |
| 2020-12-28 | $27.37 | $27.37 | $27.37 | $27.37 | $26.12 | 153 |
| 2020-12-24 | $27.07 | $27.10 | $27.02 | $27.10 | $25.86 | 837 |
| 2020-12-23 | $27.05 | $27.14 | $26.95 | $27.12 | $25.88 | 4,570 |
| 2020-12-22 | $26.79 | $26.79 | $26.78 | $26.79 | $25.57 | 384 |
| 2020-12-21 | $26.84 | $26.84 | $26.82 | $26.82 | $25.59 | 928 |
| 2020-12-18 | $27.19 | $27.19 | $27.19 | $27.19 | $25.95 | 162 |
| 2020-12-17 | $27.32 | $27.32 | $27.32 | $27.32 | $26.07 | 345 |
| 2020-12-16 | $27.15 | $27.23 | $27.15 | $27.23 | $25.99 | 287 |
| 2020-12-15 | $27.07 | $27.18 | $27.07 | $27.18 | $25.94 | 2,344 |
| 2020-12-14 | $26.94 | $26.94 | $26.94 | $26.94 | $25.70 | 95 |
| 2020-12-11 | $27.15 | $27.15 | $27.15 | $27.15 | $25.69 | 299 |
| 2020-12-10 | $27.32 | $27.32 | $27.32 | $27.32 | $25.84 | 247 |
| 2020-12-09 | $27.24 | $27.24 | $27.24 | $27.24 | $25.77 | 71 |
| 2020-12-08 | $27.22 | $27.40 | $27.22 | $27.40 | $25.92 | 480 |
| 2020-12-07 | $27.35 | $27.37 | $27.35 | $27.37 | $25.89 | 2,049 |
| 2020-12-04 | $27.55 | $27.55 | $27.53 | $27.53 | $26.04 | 648 |
| 2020-12-03 | $27.27 | $27.27 | $27.27 | $27.27 | $25.80 | 56 |
| 2020-12-02 | $27.33 | $27.33 | $27.33 | $27.33 | $25.86 | 109 |
| 2020-12-01 | $27.09 | $27.32 | $27.09 | $27.32 | $25.85 | 183 |
| 2020-11-30 | $26.67 | $26.67 | $26.67 | $26.67 | $25.24 | 119 |
| 2020-11-27 | $27.14 | $27.14 | $27.14 | $27.14 | $25.68 | 70 |
| 2020-11-25 | $26.93 | $26.93 | $26.93 | $26.93 | $25.48 | 146 |
| 2020-11-24 | $26.90 | $26.90 | $26.90 | $26.90 | $25.45 | 174 |
| 2020-11-23 | $26.46 | $26.46 | $26.46 | $26.46 | $25.03 | 115 |
| 2020-11-20 | $26.48 | $26.48 | $26.48 | $26.48 | $25.05 | 88 |
| 2020-11-19 | $26.30 | $26.51 | $26.30 | $26.51 | $25.08 | 410 |
| 2020-11-18 | $26.33 | $26.33 | $26.33 | $26.33 | $24.91 | 77 |
| 2020-11-17 | $26.35 | $26.46 | $26.25 | $26.46 | $25.03 | 396 |
| 2020-11-16 | $26.35 | $26.35 | $26.35 | $26.35 | $24.93 | 1,041 |
| 2020-11-13 | $25.97 | $25.97 | $25.97 | $25.97 | $24.57 | 65 |
| 2020-11-12 | $25.57 | $25.57 | $25.57 | $25.57 | $24.19 | 53 |
| 2020-11-11 | $26.04 | $26.05 | $26.02 | $26.02 | $24.62 | 799 |
| 2020-11-10 | $26.01 | $26.01 | $26.00 | $26.00 | $24.60 | 1,131 |
| 2020-11-09 | $26.02 | $26.02 | $25.33 | $25.33 | $23.97 | 1,075 |
| 2020-11-06 | $24.01 | $24.01 | $24.01 | $24.01 | $22.71 | 82 |
| 2020-11-05 | $23.94 | $23.94 | $23.94 | $23.94 | $22.65 | 50 |
| 2020-11-04 | $23.42 | $23.42 | $23.36 | $23.36 | $22.10 | 222 |
| 2020-11-03 | $22.82 | $23.04 | $22.82 | $23.04 | $21.80 | 1,005 |
| 2020-11-02 | $22.27 | $22.29 | $22.20 | $22.29 | $21.09 | 1,170 |
| 2020-10-30 | $21.91 | $21.91 | $21.91 | $21.91 | $20.73 | 254 |
| 2020-10-29 | $21.90 | $21.93 | $21.86 | $21.93 | $20.75 | 564 |
| 2020-10-28 | $21.90 | $21.90 | $21.80 | $21.80 | $20.63 | 549 |
| 2020-10-27 | $22.76 | $22.77 | $22.73 | $22.73 | $21.50 | 539 |
| 2020-10-26 | $23.42 | $23.42 | $23.19 | $23.25 | $22.00 | 1,843 |
| 2020-10-23 | $23.81 | $23.81 | $23.81 | $23.81 | $22.53 | 9 |
| 2020-10-22 | $23.47 | $23.47 | $23.47 | $23.47 | $22.21 | 63 |
| 2020-10-21 | $23.43 | $23.43 | $23.43 | $23.43 | $22.17 | 23 |
| 2020-10-20 | $23.87 | $23.89 | $23.77 | $23.77 | $22.49 | 1,315 |
| 2020-10-19 | $23.76 | $23.79 | $23.47 | $23.47 | $22.20 | 2,854 |
| 2020-10-16 | $23.64 | $23.66 | $23.59 | $23.59 | $22.32 | 650 |
| 2020-10-15 | $23.38 | $23.38 | $23.36 | $23.36 | $22.10 | 507 |
| 2020-10-14 | $23.68 | $23.68 | $23.68 | $23.68 | $22.40 | 54 |
| 2020-10-13 | $23.72 | $23.79 | $23.71 | $23.76 | $22.48 | 1,877 |
| 2020-10-12 | $24.09 | $24.09 | $24.09 | $24.09 | $22.79 | 344 |
| 2020-10-09 | $23.93 | $23.98 | $23.93 | $23.93 | $22.64 | 958 |
| 2020-10-08 | $23.70 | $23.71 | $23.70 | $23.71 | $22.43 | 341 |
| 2020-10-07 | $23.56 | $23.56 | $23.56 | $23.56 | $22.29 | 331 |
| 2020-10-06 | $23.35 | $23.35 | $23.35 | $23.35 | $22.09 | 74 |
| 2020-10-05 | $23.57 | $23.57 | $23.57 | $23.57 | $22.30 | 89 |
| 2020-10-02 | $22.85 | $23.17 | $22.85 | $23.13 | $21.88 | 800 |
| 2020-10-01 | $23.09 | $23.15 | $23.09 | $23.15 | $21.90 | 529 |
| 2020-09-30 | $23.10 | $23.10 | $23.06 | $23.06 | $21.82 | 140 |
| 2020-09-29 | $23.15 | $23.15 | $23.10 | $23.10 | $21.86 | 1,148 |
| 2020-09-28 | $23.03 | $23.04 | $23.03 | $23.03 | $21.79 | 2,252 |
| 2020-09-25 | $22.64 | $22.64 | $22.64 | $22.64 | $21.42 | 246 |
| 2020-09-24 | $22.58 | $22.69 | $22.48 | $22.69 | $21.47 | 6,104 |
| 2020-09-23 | $22.94 | $22.94 | $22.64 | $22.64 | $21.42 | 146 |
| 2020-09-22 | $23.11 | $23.11 | $22.77 | $22.97 | $21.73 | 878 |
| 2020-09-21 | $23.15 | $23.15 | $23.15 | $23.15 | $21.90 | 33 |
| 2020-09-18 | $24.13 | $24.13 | $24.00 | $24.00 | $22.71 | 1,122 |
| 2020-09-17 | $24.29 | $24.32 | $24.29 | $24.32 | $23.01 | 320 |
| 2020-09-16 | $24.25 | $24.25 | $24.25 | $24.25 | $22.94 | 68 |
| 2020-09-15 | $24.40 | $24.40 | $24.37 | $24.37 | $23.06 | 2,119 |
| 2020-09-14 | $24.36 | $24.36 | $24.36 | $24.36 | $23.05 | 136 |
| 2020-09-11 | $24.08 | $24.22 | $24.08 | $24.22 | $22.92 | 200 |
| 2020-09-10 | $24.43 | $24.43 | $23.99 | $23.99 | $22.70 | 160 |
| 2020-09-09 | $24.16 | $24.28 | $24.16 | $24.28 | $22.98 | 353 |
| 2020-09-08 | $23.73 | $23.73 | $23.73 | $23.73 | $22.45 | 254 |
| 2020-09-04 | $23.68 | $24.14 | $23.68 | $24.14 | $22.84 | 908 |
| 2020-09-03 | $24.38 | $24.38 | $23.87 | $23.88 | $22.59 | 11,372 |
| 2020-09-02 | $24.28 | $24.52 | $24.26 | $24.52 | $23.20 | 448 |
| 2020-09-01 | $23.98 | $23.98 | $23.98 | $23.98 | $22.68 | 108 |
| 2020-08-31 | $24.37 | $24.37 | $24.10 | $24.10 | $22.80 | 805 |
| 2020-08-28 | $24.36 | $24.40 | $24.30 | $24.40 | $23.08 | 851 |
| 2020-08-27 | $24.25 | $24.25 | $24.15 | $24.15 | $22.85 | 3,211 |
| 2020-08-26 | $24.30 | $24.47 | $24.30 | $24.47 | $23.15 | 1,700 |
| 2020-08-25 | $24.34 | $24.34 | $24.29 | $24.29 | $22.98 | 1,158 |
| 2020-08-24 | $24.21 | $24.21 | $24.09 | $24.14 | $22.84 | 387 |
| 2020-08-21 | $23.45 | $23.68 | $23.45 | $23.68 | $22.41 | 1,310 |
| 2020-08-20 | $23.87 | $23.91 | $23.87 | $23.91 | $22.62 | 3,044 |
| 2020-08-19 | $24.23 | $24.23 | $24.02 | $24.02 | $22.73 | 483 |
| 2020-08-18 | $24.08 | $24.10 | $24.08 | $24.10 | $22.80 | 1,966 |
| 2020-08-17 | $24.14 | $24.16 | $24.14 | $24.16 | $22.85 | 2,852 |
| 2020-08-14 | $24.00 | $24.00 | $23.92 | $23.97 | $22.67 | 1,009 |
| 2020-08-13 | $24.37 | $24.37 | $24.23 | $24.23 | $22.92 | 775 |
| 2020-08-12 | $24.41 | $24.41 | $24.41 | $24.41 | $23.10 | 174 |
| 2020-08-11 | $23.86 | $23.86 | $23.86 | $23.86 | $22.57 | 142 |
| 2020-08-10 | $23.68 | $23.68 | $23.68 | $23.68 | $22.40 | 111 |
| 2020-08-07 | $23.64 | $23.64 | $23.64 | $23.64 | $22.37 | 95 |
| 2020-08-06 | $23.70 | $23.85 | $23.70 | $23.85 | $22.56 | 1,250 |
| 2020-08-05 | $23.86 | $23.89 | $23.77 | $23.77 | $22.49 | 1,892 |
| 2020-08-04 | $23.55 | $23.55 | $23.55 | $23.55 | $22.28 | 289 |
| 2020-08-03 | $23.43 | $23.43 | $23.42 | $23.42 | $22.16 | 431 |
| 2020-07-31 | $23.18 | $23.18 | $22.96 | $23.03 | $21.79 | 1,675 |
| 2020-07-30 | $23.62 | $23.62 | $23.62 | $23.62 | $22.35 | 107 |
| 2020-07-29 | $23.87 | $23.87 | $23.87 | $23.87 | $22.58 | 452 |
| 2020-07-28 | $23.47 | $23.47 | $23.47 | $23.47 | $22.21 | 202 |
| 2020-07-27 | $23.62 | $23.65 | $23.62 | $23.65 | $22.38 | 459 |
| 2020-07-24 | $23.47 | $23.48 | $23.42 | $23.48 | $22.21 | 1,107 |
| 2020-07-23 | $23.58 | $23.58 | $23.58 | $23.58 | $22.31 | 124 |
| 2020-07-22 | $23.80 | $23.86 | $23.80 | $23.83 | $22.55 | 1,226 |
| 2020-07-21 | $23.77 | $23.77 | $23.77 | $23.77 | $22.49 | 185 |
| 2020-07-20 | $23.75 | $23.75 | $23.73 | $23.73 | $22.45 | 557 |
| 2020-07-17 | $23.64 | $23.64 | $23.64 | $23.64 | $22.37 | 100 |
| 2020-07-16 | $23.55 | $23.55 | $23.55 | $23.55 | $22.28 | 290 |
| 2020-07-15 | $23.80 | $23.80 | $23.68 | $23.68 | $22.40 | 1,000 |
| 2020-07-14 | $23.00 | $23.30 | $23.00 | $23.30 | $22.04 | 439 |
| 2020-07-13 | $23.23 | $23.23 | $22.89 | $22.89 | $21.66 | 661 |
| 2020-07-10 | $22.76 | $22.93 | $22.57 | $22.93 | $21.69 | 9,138 |
| 2020-07-09 | $22.94 | $22.94 | $22.69 | $22.69 | $21.47 | 708 |
| 2020-07-08 | $22.97 | $23.12 | $22.97 | $23.12 | $21.87 | 2,033 |
| 2020-07-07 | $22.95 | $22.95 | $22.95 | $22.95 | $21.71 | 100 |
| 2020-07-06 | $23.33 | $23.33 | $23.33 | $23.33 | $22.07 | 200 |
| 2020-07-02 | $22.87 | $22.87 | $22.87 | $22.87 | $21.64 | 100 |
| 2020-07-01 | $22.59 | $22.59 | $22.59 | $22.59 | $21.37 | 77 |
| 2020-06-30 | $22.45 | $22.56 | $22.45 | $22.53 | $21.32 | 743 |
| 2020-06-29 | $22.57 | $22.57 | $22.54 | $22.54 | $21.33 | 561 |
| 2020-06-26 | $22.24 | $22.24 | $22.24 | $22.24 | $21.05 | 103 |
| 2020-06-25 | $22.18 | $22.61 | $22.18 | $22.61 | $21.39 | 171 |
| 2020-06-24 | $22.16 | $22.16 | $22.16 | $22.16 | $20.97 | 265 |
| 2020-06-23 | $22.94 | $22.95 | $22.79 | $22.79 | $21.56 | 3,071 |
| 2020-06-22 | $22.61 | $22.64 | $22.61 | $22.64 | $21.42 | 1,977 |
| 2020-06-19 | $22.32 | $22.32 | $22.27 | $22.27 | $21.07 | 488 |
| 2020-06-18 | $22.39 | $22.43 | $22.39 | $22.43 | $21.22 | 469 |
| 2020-06-17 | $22.60 | $22.64 | $22.54 | $22.60 | $21.38 | 4,758 |
| 2020-06-16 | $22.55 | $22.57 | $22.53 | $22.53 | $21.32 | 2,398 |
| 2020-06-15 | $22.23 | $22.31 | $22.23 | $22.31 | $21.10 | 497 |
| 2020-06-12 | $22.09 | $22.09 | $21.74 | $22.08 | $20.89 | 7,637 |
| 2020-06-11 | $22.20 | $22.20 | $21.66 | $21.66 | $20.50 | 620 |
| 2020-06-10 | $23.55 | $23.55 | $23.36 | $23.36 | $21.93 | 1,741 |
| 2020-06-09 | $23.50 | $23.50 | $23.50 | $23.50 | $22.06 | 280 |
| 2020-06-08 | $23.82 | $24.04 | $23.82 | $24.00 | $22.53 | 1,730 |
| 2020-06-05 | $23.78 | $23.80 | $23.67 | $23.67 | $22.22 | 2,104 |
| 2020-06-04 | $23.10 | $23.10 | $23.05 | $23.08 | $21.67 | 801 |
| 2020-06-03 | $22.95 | $23.06 | $22.95 | $23.02 | $21.61 | 2,688 |
| 2020-06-02 | $22.07 | $22.22 | $22.07 | $22.22 | $20.86 | 1,194 |
| 2020-06-01 | $21.69 | $21.80 | $21.69 | $21.80 | $20.46 | 364 |
| 2020-05-29 | $21.34 | $21.40 | $21.18 | $21.40 | $20.09 | 1,941 |
| 2020-05-28 | $21.37 | $21.63 | $21.36 | $21.36 | $20.05 | 1,239 |
| 2020-05-27 | $20.90 | $21.13 | $20.90 | $21.13 | $19.83 | 4,425 |
| 2020-05-26 | $20.57 | $20.57 | $20.57 | $20.57 | $19.31 | 132 |
| 2020-05-22 | $19.82 | $19.88 | $19.82 | $19.88 | $18.66 | 509 |
| 2020-05-21 | $19.87 | $19.87 | $19.85 | $19.85 | $18.64 | 514 |
| 2020-05-20 | $19.97 | $20.04 | $19.97 | $20.04 | $18.81 | 128 |
| 2020-05-19 | $19.63 | $19.63 | $19.63 | $19.63 | $18.43 | 134 |
| 2020-05-18 | $19.69 | $20.10 | $19.69 | $20.10 | $18.87 | 848 |
| 2020-05-15 | $18.96 | $19.02 | $18.96 | $19.02 | $17.85 | 496 |
| 2020-05-14 | $18.62 | $18.98 | $18.62 | $18.98 | $17.82 | 1,605 |
| 2020-05-13 | $19.33 | $19.33 | $19.13 | $19.13 | $17.96 | 433 |
| 2020-05-12 | $19.53 | $19.53 | $19.53 | $19.53 | $18.33 | 197 |
| 2020-05-11 | $19.83 | $20.04 | $19.77 | $19.87 | $18.65 | 522 |
| 2020-05-08 | $20.04 | $20.04 | $20.00 | $20.03 | $18.80 | 1,577 |
| 2020-05-07 | $19.72 | $19.79 | $19.68 | $19.71 | $18.50 | 4,167 |
| 2020-05-06 | $19.58 | $19.58 | $19.36 | $19.36 | $18.17 | 3,434 |
| 2020-05-05 | $19.72 | $19.72 | $19.54 | $19.54 | $18.35 | 838 |
| 2020-05-04 | $19.47 | $19.53 | $19.46 | $19.53 | $18.33 | 416 |
| 2020-05-01 | $19.72 | $19.72 | $19.72 | $19.72 | $18.51 | 421 |
| 2020-04-30 | $20.19 | $20.19 | $20.00 | $20.13 | $18.90 | 6,908 |
| 2020-04-29 | $20.44 | $20.47 | $20.36 | $20.47 | $19.22 | 1,072 |
| 2020-04-28 | $19.97 | $19.97 | $19.84 | $19.84 | $18.62 | 426 |
| 2020-04-27 | $19.63 | $19.74 | $19.63 | $19.74 | $18.53 | 516 |
| 2020-04-24 | $19.24 | $19.36 | $19.24 | $19.36 | $18.17 | 143 |
| 2020-04-23 | $19.24 | $19.24 | $19.24 | $19.24 | $18.06 | 170 |
| 2020-04-22 | $19.22 | $19.24 | $19.22 | $19.24 | $18.06 | 368 |
| 2020-04-21 | $19.12 | $19.12 | $19.03 | $19.09 | $17.92 | 849 |
| 2020-04-20 | $19.75 | $19.75 | $19.48 | $19.48 | $18.29 | 1,090 |
| 2020-04-17 | $18.99 | $18.99 | $18.99 | $18.99 | $17.82 | 32 |
| 2020-04-16 | $19.06 | $19.06 | $19.06 | $19.06 | $17.89 | 53 |
| 2020-04-15 | $19.20 | $19.20 | $19.06 | $19.06 | $17.89 | 2,491 |
| 2020-04-14 | $19.66 | $19.66 | $19.66 | $19.66 | $18.45 | 12 |
| 2020-04-13 | $19.97 | $19.97 | $19.97 | $19.97 | $18.75 | 46 |
| 2020-04-09 | $19.85 | $19.97 | $19.85 | $19.97 | $18.75 | 963 |
| 2020-04-08 | $19.16 | $19.16 | $19.16 | $19.16 | $17.99 | 5 |
| 2020-04-07 | $19.40 | $19.40 | $19.16 | $19.16 | $17.99 | 2,178 |
| 2020-04-06 | $18.85 | $19.08 | $18.84 | $19.08 | $17.91 | 1,582 |
| 2020-04-03 | $17.98 | $17.98 | $17.98 | $17.98 | $16.88 | 216 |
| 2020-04-02 | $18.49 | $18.49 | $18.49 | $18.49 | $17.36 | 150 |
| 2020-04-01 | $18.20 | $18.20 | $18.20 | $18.20 | $17.08 | 86 |
| 2020-03-31 | $19.13 | $19.15 | $19.13 | $19.15 | $17.98 | 295 |
| 2020-03-30 | $19.05 | $19.46 | $19.05 | $19.46 | $18.27 | 286 |
| 2020-03-27 | $19.10 | $19.61 | $19.10 | $19.35 | $18.16 | 2,079 |
| 2020-03-26 | $19.67 | $20.17 | $19.67 | $20.17 | $18.93 | 1,715 |
| 2020-03-25 | $18.77 | $19.51 | $18.77 | $19.21 | $18.03 | 1,673 |
| 2020-03-24 | $18.02 | $18.27 | $18.01 | $18.27 | $17.15 | 2,088 |
| 2020-03-23 | $16.83 | $16.91 | $16.83 | $16.90 | $15.86 | 629 |
| 2020-03-20 | $16.76 | $16.85 | $16.76 | $16.76 | $15.73 | 833 |
| 2020-03-19 | $16.27 | $16.48 | $16.27 | $16.48 | $15.47 | 157 |
| 2020-03-18 | $16.26 | $16.73 | $16.06 | $16.18 | $15.19 | 2,824 |
| 2020-03-17 | $17.16 | $17.67 | $17.06 | $17.67 | $16.59 | 146,380 |
| 2020-03-16 | $16.54 | $17.41 | $16.54 | $16.90 | $15.86 | 6,084 |
| 2020-03-13 | $19.57 | $19.57 | $18.36 | $19.28 | $18.10 | 616 |
| 2020-03-12 | $19.05 | $19.05 | $18.13 | $18.14 | $17.03 | 4,644 |
| 2020-03-11 | $21.36 | $21.36 | $20.54 | $20.71 | $19.44 | 1,547 |
| 2020-03-10 | $22.06 | $22.06 | $21.40 | $21.92 | $20.57 | 4,237 |
| 2020-03-09 | $22.07 | $22.45 | $21.37 | $21.37 | $20.06 | 1,101 |
| 2020-03-06 | $23.38 | $23.46 | $23.27 | $23.39 | $21.96 | 2,290 |
| 2020-03-05 | $24.04 | $24.22 | $23.83 | $23.88 | $22.42 | 3,069 |
| 2020-03-04 | $24.38 | $24.79 | $24.38 | $24.79 | $23.27 | 1,698 |
| 2020-03-03 | $24.36 | $24.72 | $23.96 | $23.96 | $22.49 | 4,162 |
| 2020-03-02 | $23.76 | $24.21 | $23.76 | $24.21 | $22.73 | 3,611 |
| 2020-02-28 | $23.35 | $23.75 | $23.19 | $23.74 | $22.29 | 4,944 |
| 2020-02-27 | $24.28 | $24.34 | $23.91 | $23.91 | $22.44 | 6,886 |
| 2020-02-26 | $24.90 | $24.90 | $24.62 | $24.62 | $23.11 | 546 |
| 2020-02-25 | $24.63 | $24.63 | $24.63 | $24.63 | $23.12 | 330 |
| 2020-02-24 | $25.26 | $25.34 | $25.21 | $25.21 | $23.66 | 3,550 |
| 2020-02-21 | $26.22 | $26.22 | $26.22 | $26.22 | $24.62 | 60 |
| 2020-02-20 | $26.28 | $26.28 | $26.28 | $26.28 | $24.67 | 1 |
| 2020-02-19 | $26.50 | $26.50 | $26.50 | $26.50 | $24.88 | 311 |
| 2020-02-18 | $26.42 | $26.42 | $26.33 | $26.36 | $24.74 | 2,048 |
| 2020-02-14 | $26.43 | $26.43 | $26.43 | $26.43 | $24.81 | 76 |
| 2020-02-13 | $26.47 | $26.47 | $26.47 | $26.47 | $24.85 | 1 |
| 2020-02-12 | $26.65 | $26.67 | $26.63 | $26.67 | $25.03 | 1,755 |
| 2020-02-11 | $26.50 | $26.50 | $26.50 | $26.50 | $24.87 | 122 |
| 2020-02-10 | $26.34 | $26.39 | $26.34 | $26.39 | $24.78 | 253 |
| 2020-02-07 | $26.44 | $26.44 | $26.38 | $26.38 | $24.76 | 612 |
| 2020-02-06 | $26.55 | $26.59 | $26.55 | $26.59 | $24.96 | 675 |
| 2020-02-05 | $26.49 | $26.49 | $26.49 | $26.49 | $24.86 | 39 |
| 2020-02-04 | $26.27 | $26.32 | $26.25 | $26.25 | $24.64 | 1,435 |
| 2020-02-03 | $25.90 | $26.01 | $25.90 | $26.01 | $24.41 | 756 |
| 2020-01-31 | $25.87 | $25.87 | $25.73 | $25.79 | $24.21 | 1,357 |
| 2020-01-30 | $25.92 | $25.92 | $25.92 | $25.92 | $24.34 | 705 |
| 2020-01-29 | $26.30 | $26.30 | $26.23 | $26.23 | $24.62 | 285,449 |
| 2020-01-28 | $26.13 | $26.13 | $26.13 | $26.13 | $24.53 | 50 |
| 2020-01-27 | $25.92 | $25.92 | $25.86 | $25.86 | $24.28 | 235 |
| 2020-01-24 | $26.62 | $26.62 | $26.46 | $26.46 | $24.83 | 600 |
| 2020-01-23 | $26.59 | $26.59 | $26.59 | $26.59 | $24.96 | 0 |
| 2020-01-22 | $26.65 | $26.65 | $26.65 | $26.65 | $25.02 | 8 |
| 2020-01-21 | $26.75 | $26.75 | $26.75 | $26.75 | $25.11 | 2 |
| 2020-01-17 | $27.04 | $27.04 | $27.04 | $27.04 | $25.39 | 101 |
| 2020-01-16 | $26.88 | $26.93 | $26.88 | $26.93 | $25.28 | 1,356 |
| 2020-01-15 | $26.83 | $26.83 | $26.83 | $26.83 | $25.19 | 80 |
| 2020-01-14 | $26.74 | $26.83 | $26.74 | $26.83 | $25.18 | 174 |
| 2020-01-13 | $26.81 | $26.83 | $26.81 | $26.83 | $25.19 | 454 |
| 2020-01-10 | $26.71 | $26.71 | $26.71 | $26.71 | $25.07 | 31 |
| 2020-01-09 | $26.80 | $26.80 | $26.80 | $26.80 | $25.16 | 0 |
| 2020-01-08 | $26.83 | $26.83 | $26.81 | $26.81 | $25.17 | 210 |
| 2020-01-07 | $26.69 | $26.69 | $26.69 | $26.69 | $25.05 | 53 |
| 2020-01-06 | $26.90 | $26.90 | $26.90 | $26.90 | $25.25 | 1 |
| 2020-01-03 | $26.77 | $26.77 | $26.77 | $26.77 | $25.13 | 2 |
| 2020-01-02 | $26.93 | $26.98 | $26.93 | $26.98 | $25.33 | 239 |
| 2019-12-31 | $26.71 | $26.79 | $26.65 | $26.79 | $25.15 | 358 |
| 2019-12-30 | $26.68 | $26.68 | $26.68 | $26.68 | $25.05 | 0 |
| 2019-12-27 | $26.82 | $26.82 | $26.82 | $26.82 | $25.17 | 160 |
| 2019-12-26 | $26.63 | $26.70 | $26.63 | $26.70 | $25.06 | 204 |
| 2019-12-24 | $26.54 | $26.57 | $26.54 | $26.57 | $24.94 | 442 |
| 2019-12-23 | $26.64 | $26.65 | $26.62 | $26.62 | $24.99 | 321 |
| 2019-12-20 | $26.52 | $26.54 | $26.52 | $26.54 | $24.91 | 687 |
| 2019-12-19 | $26.45 | $26.45 | $26.45 | $26.45 | $24.83 | 3 |
| 2019-12-18 | $26.42 | $26.44 | $26.40 | $26.40 | $24.78 | 814 |
| 2019-12-17 | $26.54 | $26.54 | $26.50 | $26.50 | $24.88 | 1,055 |
| 2019-12-16 | $26.54 | $26.54 | $26.54 | $26.54 | $24.91 | 113 |
| 2019-12-13 | $26.28 | $26.28 | $26.25 | $26.26 | $24.65 | 878 |
| 2019-12-12 | $26.16 | $26.17 | $26.16 | $26.17 | $24.57 | 670 |
| 2019-12-11 | $25.98 | $25.98 | $25.98 | $25.98 | $24.39 | 0 |
| 2019-12-10 | $26.15 | $26.15 | $26.13 | $26.13 | $24.25 | 500 |
| 2019-12-09 | $26.00 | $26.00 | $26.00 | $26.00 | $24.13 | 7 |
| 2019-12-06 | $26.15 | $26.17 | $26.15 | $26.17 | $24.29 | 320 |
| 2019-12-05 | $26.06 | $26.06 | $26.04 | $26.04 | $24.17 | 121 |
| 2019-12-04 | $25.96 | $25.96 | $25.96 | $25.96 | $24.10 | 1 |
| 2019-12-03 | $25.67 | $25.76 | $25.67 | $25.76 | $23.91 | 322 |
| 2019-12-02 | $25.92 | $25.92 | $25.92 | $25.92 | $24.06 | 4 |
| 2019-11-29 | $26.18 | $26.18 | $26.18 | $26.18 | $24.31 | 0 |
| 2019-11-27 | $26.30 | $26.30 | $26.30 | $26.30 | $24.41 | 391 |
| 2019-11-26 | $26.37 | $26.37 | $26.37 | $26.37 | $24.48 | 0 |
| 2019-11-25 | $26.29 | $26.29 | $26.29 | $26.29 | $24.41 | 74 |
| 2019-11-22 | $26.22 | $26.22 | $26.22 | $26.22 | $24.34 | 86 |
| 2019-11-21 | $26.17 | $26.22 | $26.17 | $26.22 | $24.34 | 401 |
| 2019-11-20 | $26.30 | $26.30 | $26.30 | $26.30 | $24.41 | 47 |
| 2019-11-19 | $26.38 | $26.38 | $26.38 | $26.38 | $24.49 | 102 |
| 2019-11-18 | $26.45 | $26.45 | $26.45 | $26.45 | $24.55 | 109 |
| 2019-11-15 | $26.43 | $26.43 | $26.43 | $26.43 | $24.53 | 326 |
| 2019-11-14 | $26.22 | $26.22 | $26.22 | $26.22 | $24.34 | 49 |
| 2019-11-13 | $26.18 | $26.18 | $26.18 | $26.18 | $24.30 | 13 |
| 2019-11-12 | $26.25 | $26.25 | $26.25 | $26.25 | $24.37 | 101 |
| 2019-11-11 | $26.26 | $26.26 | $26.25 | $26.25 | $24.37 | 1,772 |
| 2019-11-08 | $26.19 | $26.21 | $26.19 | $26.21 | $24.33 | 1,145 |
| 2019-11-07 | $26.21 | $26.21 | $26.21 | $26.21 | $24.33 | 103 |
| 2019-11-06 | $26.23 | $26.23 | $26.20 | $26.20 | $24.32 | 3,858 |
| 2019-11-05 | $26.15 | $26.15 | $26.12 | $26.12 | $24.25 | 835 |
| 2019-11-04 | $26.19 | $26.21 | $26.15 | $26.15 | $24.28 | 5,485 |
| 2019-11-01 | $25.96 | $25.96 | $25.96 | $25.96 | $24.09 | 1 |
| 2019-10-31 | $25.74 | $25.74 | $25.74 | $25.74 | $23.89 | 0 |
| 2019-10-30 | $25.77 | $25.92 | $25.62 | $25.92 | $24.06 | 1,719 |
| 2019-10-29 | $25.67 | $25.71 | $25.67 | $25.71 | $23.87 | 600 |
| 2019-10-28 | $25.66 | $25.67 | $25.65 | $25.66 | $23.82 | 620 |
| 2019-10-25 | $25.48 | $25.57 | $25.48 | $25.57 | $23.74 | 300 |
| 2019-10-24 | $25.47 | $25.47 | $25.47 | $25.47 | $23.65 | 100 |
| 2019-10-23 | $25.41 | $25.41 | $25.41 | $25.41 | $23.59 | 9 |
| 2019-10-22 | $25.29 | $25.29 | $25.29 | $25.29 | $23.48 | 102 |
| 2019-10-21 | $25.43 | $25.43 | $25.43 | $25.43 | $23.60 | 6 |
| 2019-10-18 | $25.42 | $25.42 | $25.42 | $25.42 | $23.59 | 1 |
| 2019-10-17 | $25.46 | $25.46 | $25.46 | $25.46 | $23.63 | 10 |
| 2019-10-16 | $25.43 | $25.43 | $25.43 | $25.43 | $23.60 | 8 |
| 2019-10-15 | $25.44 | $25.45 | $25.41 | $25.41 | $23.59 | 684 |
| 2019-10-14 | $25.12 | $25.12 | $25.12 | $25.12 | $23.31 | 6 |
| 2019-10-11 | $25.18 | $25.18 | $25.18 | $25.18 | $23.37 | 237 |
| 2019-10-10 | $24.71 | $24.71 | $24.71 | $24.71 | $22.94 | 32 |
| 2019-10-09 | $24.45 | $24.45 | $24.45 | $24.45 | $22.70 | 136 |
| 2019-10-08 | $24.17 | $24.17 | $24.17 | $24.17 | $22.44 | 3 |
| 2019-10-07 | $24.46 | $24.46 | $24.46 | $24.46 | $22.71 | 10 |
| 2019-10-04 | $24.44 | $24.44 | $24.44 | $24.44 | $22.69 | 85 |
| 2019-10-03 | $24.22 | $24.22 | $24.22 | $24.22 | $22.48 | 25 |
| 2019-10-02 | $24.04 | $24.04 | $24.04 | $24.04 | $22.32 | 0 |
| 2019-10-01 | $24.69 | $24.69 | $24.69 | $24.69 | $22.91 | 1 |
| 2019-09-30 | $24.94 | $24.94 | $24.94 | $24.94 | $23.15 | 6 |
| 2019-09-27 | $24.82 | $24.82 | $24.82 | $24.82 | $23.04 | 7 |
| 2019-09-26 | $24.84 | $24.84 | $24.84 | $24.84 | $23.05 | 0 |
| 2019-09-25 | $24.71 | $24.71 | $24.71 | $24.71 | $22.94 | 30 |
| 2019-09-24 | $24.91 | $24.91 | $24.91 | $24.91 | $23.12 | 83 |
| 2019-09-23 | $25.00 | $25.00 | $25.00 | $25.00 | $23.20 | 36 |
| 2019-09-20 | $25.17 | $25.17 | $25.17 | $25.17 | $23.36 | 10 |
| 2019-09-19 | $25.16 | $25.16 | $25.16 | $25.16 | $23.35 | 0 |
| 2019-09-18 | $25.08 | $25.08 | $25.08 | $25.08 | $23.28 | 47 |
| 2019-09-17 | $25.10 | $25.10 | $25.10 | $25.10 | $23.30 | 4 |
| 2019-09-16 | $25.03 | $25.03 | $24.89 | $24.89 | $23.10 | 2,040 |
| 2019-09-13 | $25.21 | $25.21 | $25.21 | $25.21 | $23.40 | 0 |
| 2019-09-12 | $25.17 | $25.17 | $25.17 | $25.17 | $23.36 | 39 |
| 2019-09-11 | $24.94 | $24.94 | $24.94 | $24.94 | $23.15 | 0 |
| 2019-09-10 | $24.85 | $24.85 | $24.85 | $24.85 | $23.06 | 4 |
| 2019-09-09 | $24.90 | $24.91 | $24.90 | $24.91 | $23.13 | 103 |
| 2019-09-06 | $24.90 | $24.90 | $24.90 | $24.90 | $23.11 | 100 |
| 2019-09-05 | $24.91 | $24.91 | $24.91 | $24.91 | $23.12 | 100 |
| 2019-09-04 | $24.68 | $24.68 | $24.68 | $24.68 | $22.91 | 100 |
| 2019-09-03 | $24.28 | $24.28 | $24.28 | $24.28 | $22.54 | 100 |
| 2019-08-30 | $24.43 | $24.43 | $24.43 | $24.43 | $22.68 | 100 |
| 2019-08-29 | $24.34 | $24.34 | $24.34 | $24.34 | $22.60 | 28 |
| 2019-08-28 | $24.03 | $24.03 | $24.03 | $24.03 | $22.31 | 20 |
| 2019-08-27 | $24.08 | $24.08 | $24.08 | $24.08 | $22.35 | 0 |
| 2019-08-26 | $24.05 | $24.05 | $24.05 | $24.05 | $22.33 | 65 |
| 2019-08-23 | $23.86 | $23.86 | $23.86 | $23.86 | $22.15 | 0 |
| 2019-08-22 | $24.21 | $24.21 | $24.21 | $24.21 | $22.47 | 45 |
| 2019-08-21 | $24.36 | $24.36 | $24.36 | $24.36 | $22.61 | 1 |
| 2019-08-20 | $23.95 | $23.95 | $23.95 | $23.95 | $22.23 | 34 |
| 2019-08-19 | $24.04 | $24.04 | $24.04 | $24.04 | $22.31 | 0 |
| 2019-08-16 | $23.79 | $23.79 | $23.79 | $23.79 | $22.09 | 50 |
| 2019-08-15 | $23.52 | $23.52 | $23.52 | $23.52 | $21.84 | 200 |
| 2019-08-14 | $23.57 | $23.57 | $23.57 | $23.57 | $21.88 | 104 |
| 2019-08-13 | $24.29 | $24.29 | $24.29 | $24.29 | $22.55 | 6 |
| 2019-08-12 | $24.03 | $24.03 | $24.03 | $24.03 | $22.30 | 400 |
| 2019-08-09 | $24.25 | $24.25 | $24.25 | $24.25 | $22.51 | 200 |
| 2019-08-08 | $24.35 | $24.35 | $24.35 | $24.35 | $22.60 | 352 |
| 2019-08-07 | $24.07 | $24.07 | $24.07 | $24.07 | $22.34 | 4 |
| 2019-08-06 | $23.90 | $23.90 | $23.90 | $23.90 | $22.19 | 100 |
| 2019-08-05 | $23.70 | $23.70 | $23.70 | $23.70 | $22.00 | 204 |
| 2019-08-02 | $24.16 | $24.19 | $24.16 | $24.19 | $22.46 | 600 |
| 2019-08-01 | $24.68 | $24.68 | $24.55 | $24.56 | $22.80 | 1,502 |
| 2019-07-31 | $24.59 | $24.59 | $24.59 | $24.59 | $22.82 | 200 |
| 2019-07-30 | $24.77 | $24.77 | $24.77 | $24.77 | $22.99 | 15 |
| 2019-07-29 | $25.23 | $25.23 | $25.23 | $25.23 | $23.42 | 7 |
| 2019-07-26 | $25.19 | $25.19 | $25.19 | $25.19 | $23.38 | 131 |
| 2019-07-25 | $25.26 | $25.26 | $25.04 | $25.04 | $23.24 | 315 |
| 2019-07-24 | $25.18 | $25.28 | $25.18 | $25.28 | $23.47 | 757 |
| 2019-07-23 | $25.28 | $25.28 | $25.27 | $25.27 | $23.46 | 600 |
| 2019-07-22 | $25.15 | $25.15 | $25.13 | $25.13 | $23.33 | 623 |
| 2019-07-19 | $25.16 | $25.16 | $25.07 | $25.07 | $23.27 | 825 |
| 2019-07-18 | $25.17 | $25.21 | $25.17 | $25.21 | $23.40 | 654 |
| 2019-07-17 | $25.16 | $25.16 | $25.16 | $25.16 | $23.36 | 2 |
| 2019-07-16 | $25.31 | $25.31 | $25.31 | $25.31 | $23.49 | 2 |
| 2019-07-15 | $25.31 | $25.31 | $25.31 | $25.31 | $23.49 | 199 |
| 2019-07-12 | $25.29 | $25.29 | $25.29 | $25.29 | $23.47 | 2 |
| 2019-07-11 | $25.18 | $25.18 | $25.18 | $25.18 | $23.38 | 74 |
| 2019-07-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.44 | 6 |
| 2019-07-09 | $25.17 | $25.17 | $25.17 | $25.17 | $23.37 | 39 |
| 2019-07-08 | $25.22 | $25.22 | $25.22 | $25.22 | $23.41 | 51 |
| 2019-07-05 | $25.30 | $25.30 | $25.30 | $25.30 | $23.48 | 43 |
| 2019-07-03 | $25.54 | $25.54 | $25.54 | $25.54 | $23.71 | 2 |
| 2019-07-02 | $25.34 | $25.34 | $25.34 | $25.34 | $23.52 | 0 |
| 2019-07-01 | $25.34 | $25.34 | $25.34 | $25.34 | $23.53 | 1 |
| 2019-06-28 | $25.33 | $25.33 | $25.33 | $25.33 | $23.51 | 40 |
| 2019-06-27 | $25.15 | $25.15 | $25.15 | $25.15 | $23.34 | 0 |
| 2019-06-26 | $25.13 | $25.13 | $25.13 | $25.13 | $23.33 | 0 |
| 2019-06-25 | $25.13 | $25.13 | $25.13 | $25.13 | $23.33 | 148 |
| 2019-06-24 | $25.25 | $25.25 | $25.25 | $25.25 | $23.44 | 14 |
| 2019-06-21 | $25.21 | $25.21 | $25.21 | $25.21 | $23.40 | 6 |
| 2019-06-20 | $25.21 | $25.21 | $25.21 | $25.21 | $23.41 | 139 |
| 2019-06-19 | $25.00 | $25.00 | $25.00 | $25.00 | $23.21 | 5 |
| 2019-06-18 | $24.84 | $24.84 | $24.84 | $24.84 | $23.05 | 4 |
| 2019-06-17 | $24.35 | $24.37 | $24.35 | $24.36 | $22.61 | 1,608 |
| 2019-06-14 | $24.27 | $24.27 | $24.27 | $24.27 | $22.52 | 38 |
| 2019-06-13 | $24.40 | $24.40 | $24.40 | $24.40 | $22.65 | 0 |
| 2019-06-12 | $24.42 | $24.42 | $24.42 | $24.42 | $22.66 | 4 |
| 2019-06-11 | $24.64 | $24.64 | $24.64 | $24.64 | $22.87 | 2 |
| 2019-06-10 | $24.76 | $24.76 | $24.76 | $24.76 | $22.72 | 7 |
| 2019-06-07 | $24.75 | $24.75 | $24.75 | $24.75 | $22.71 | 0 |
| 2019-06-06 | $24.26 | $24.26 | $24.26 | $24.26 | $22.26 | 30 |
| 2019-06-05 | $24.23 | $24.23 | $24.23 | $24.23 | $22.23 | 1 |
| 2019-06-04 | $24.18 | $24.18 | $24.18 | $24.18 | $22.19 | 3 |
| 2019-06-03 | $23.88 | $23.88 | $23.88 | $23.88 | $21.92 | 3 |
| 2019-05-31 | $23.66 | $23.66 | $23.66 | $23.66 | $21.71 | 1 |
| 2019-05-30 | $23.78 | $23.82 | $23.78 | $23.82 | $21.86 | 1,087 |
| 2019-05-29 | $23.69 | $23.69 | $23.69 | $23.69 | $21.75 | 10 |
| 2019-05-28 | $23.95 | $23.95 | $23.95 | $23.95 | $21.98 | 0 |
| 2019-05-24 | $24.17 | $24.17 | $24.17 | $24.17 | $22.18 | 7 |
| 2019-05-23 | $23.91 | $23.91 | $23.91 | $23.91 | $21.94 | 3 |
| 2019-05-22 | $24.25 | $24.25 | $24.25 | $24.25 | $22.25 | 13 |
| 2019-05-21 | $24.31 | $24.31 | $24.31 | $24.31 | $22.31 | 15 |
| 2019-05-20 | $24.17 | $24.17 | $24.17 | $24.17 | $22.19 | 1 |
| 2019-05-17 | $24.41 | $24.41 | $24.40 | $24.40 | $22.40 | 206 |
| 2019-05-16 | $24.53 | $24.53 | $24.50 | $24.50 | $22.49 | 208 |
| 2019-05-15 | $24.30 | $24.30 | $24.30 | $24.30 | $22.30 | 4 |
| 2019-05-14 | $24.14 | $24.15 | $24.14 | $24.15 | $22.16 | 154 |
| 2019-05-13 | $23.95 | $23.95 | $23.87 | $23.87 | $21.91 | 1,005 |
| 2019-05-10 | $24.40 | $24.40 | $24.40 | $24.40 | $22.39 | 9 |
| 2019-05-09 | $24.24 | $24.24 | $24.24 | $24.24 | $22.25 | 24 |
| 2019-05-08 | $24.37 | $24.37 | $24.37 | $24.37 | $22.37 | 5 |
| 2019-05-07 | $24.42 | $24.42 | $24.17 | $24.23 | $22.24 | 2,803 |
| 2019-05-06 | $24.42 | $24.72 | $24.42 | $24.72 | $22.69 | 300 |
| 2019-05-03 | $24.88 | $24.99 | $24.88 | $24.99 | $22.93 | 635 |
| 2019-05-02 | $24.94 | $24.94 | $24.80 | $24.82 | $22.78 | 601 |
| 2019-05-01 | $24.94 | $24.94 | $24.94 | $24.94 | $22.89 | 102 |
| 2019-04-30 | $25.10 | $25.10 | $25.08 | $25.10 | $23.04 | 845 |
| 2019-04-29 | $24.87 | $24.99 | $24.87 | $24.99 | $22.93 | 402 |
| 2019-04-26 | $24.82 | $24.82 | $24.82 | $24.82 | $22.78 | 295 |
| 2019-04-25 | $24.72 | $24.72 | $24.72 | $24.72 | $22.68 | 0 |
| 2019-04-24 | $24.91 | $24.91 | $24.83 | $24.85 | $22.81 | 504 |
| 2019-04-23 | $24.95 | $25.03 | $24.95 | $25.03 | $22.97 | 200 |
| 2019-04-22 | $25.05 | $25.05 | $25.05 | $25.05 | $22.99 | 216 |
| 2019-04-18 | $25.00 | $25.00 | $25.00 | $25.00 | $22.94 | 100 |
| 2019-04-17 | $25.06 | $25.06 | $25.06 | $25.06 | $23.00 | 100 |
| 2019-04-16 | $24.88 | $24.88 | $24.88 | $24.88 | $22.84 | 8 |
| 2019-04-15 | $24.90 | $24.90 | $24.84 | $24.84 | $22.79 | 800 |
| 2019-04-12 | $24.81 | $24.81 | $24.81 | $24.81 | $22.77 | 3 |
| 2019-04-11 | $24.64 | $24.64 | $24.64 | $24.64 | $22.61 | 301 |
| 2019-04-10 | $24.56 | $24.56 | $24.56 | $24.56 | $22.54 | 4 |
| 2019-04-09 | $24.45 | $24.45 | $24.45 | $24.45 | $22.44 | 104 |
| 2019-04-08 | $24.57 | $24.57 | $24.57 | $24.57 | $22.55 | 13 |
| 2019-04-05 | $24.54 | $24.54 | $24.54 | $24.54 | $22.52 | 1 |
| 2019-04-04 | $24.48 | $24.48 | $24.48 | $24.48 | $22.47 | 201 |
| 2019-04-03 | $24.55 | $24.55 | $24.55 | $24.55 | $22.53 | 2 |
| 2019-04-02 | $24.23 | $24.32 | $24.23 | $24.32 | $22.32 | 304 |
| 2019-04-01 | $24.19 | $24.24 | $24.19 | $24.24 | $22.25 | 1,204 |
| 2019-03-29 | $23.98 | $23.98 | $23.97 | $23.97 | $22.00 | 111 |
| 2019-03-28 | $23.81 | $23.81 | $23.81 | $23.81 | $21.85 | 4 |
| 2019-03-27 | $23.90 | $23.90 | $23.90 | $23.90 | $21.93 | 0 |
| 2019-03-26 | $23.88 | $23.88 | $23.88 | $23.88 | $21.92 | 178 |
| 2019-03-25 | $23.76 | $23.76 | $23.76 | $23.76 | $21.80 | 1 |
| 2019-03-22 | $23.80 | $23.80 | $23.80 | $23.80 | $21.84 | 400 |
| 2019-03-21 | $24.49 | $24.49 | $24.49 | $24.49 | $22.48 | 101 |
| 2019-03-20 | $24.47 | $24.66 | $24.47 | $24.66 | $22.63 | 796 |
| 2019-03-19 | $24.57 | $24.57 | $24.57 | $24.57 | $22.55 | 103 |
| 2019-03-18 | $24.48 | $24.48 | $24.48 | $24.48 | $22.47 | 3 |
| 2019-03-15 | $24.35 | $24.41 | $24.35 | $24.41 | $22.40 | 283 |
| 2019-03-14 | $24.15 | $24.15 | $24.15 | $24.15 | $22.16 | 4 |
| 2019-03-13 | $24.00 | $24.00 | $24.00 | $24.00 | $22.02 | 1 |
| 2019-03-12 | $23.76 | $23.76 | $23.76 | $23.76 | $21.81 | 105 |
| 2019-03-11 | $23.68 | $23.68 | $23.68 | $23.68 | $21.73 | 10 |
| 2019-03-08 | $23.52 | $23.52 | $23.52 | $23.52 | $21.59 | 3 |
| 2019-03-07 | $23.58 | $23.58 | $23.46 | $23.46 | $21.53 | 1,645 |
| 2019-03-06 | $23.85 | $23.85 | $23.85 | $23.85 | $21.89 | 123 |
| 2019-03-05 | $23.92 | $23.92 | $23.92 | $23.92 | $21.96 | 3 |
| 2019-03-04 | $23.95 | $23.95 | $23.95 | $23.95 | $21.98 | 18 |
| 2019-03-01 | $23.99 | $23.99 | $23.99 | $23.99 | $22.02 | 1 |
| 2019-02-28 | $23.80 | $23.80 | $23.80 | $23.80 | $21.84 | 0 |
| 2019-02-27 | $23.68 | $23.68 | $23.68 | $23.68 | $21.73 | 19 |
| 2019-02-26 | $23.78 | $23.78 | $23.78 | $23.78 | $21.82 | 65 |
| 2019-02-25 | $23.65 | $23.65 | $23.65 | $23.65 | $21.70 | 0 |
| 2019-02-22 | $23.62 | $23.62 | $23.57 | $23.57 | $21.63 | 427 |
| 2019-02-21 | $23.47 | $23.47 | $23.47 | $23.47 | $21.54 | 1 |
| 2019-02-20 | $23.52 | $23.52 | $23.52 | $23.52 | $21.59 | 228 |
| 2019-02-19 | $23.41 | $23.41 | $23.41 | $23.41 | $21.49 | 0 |
| 2019-02-15 | $23.25 | $23.25 | $23.25 | $23.25 | $21.33 | 0 |
| 2019-02-14 | $22.88 | $22.88 | $22.88 | $22.88 | $20.99 | 11 |
| 2019-02-13 | $22.83 | $22.83 | $22.83 | $22.83 | $20.95 | 6 |
| 2019-02-12 | $22.84 | $22.84 | $22.84 | $22.84 | $20.96 | 2 |
| 2019-02-11 | $22.54 | $22.54 | $22.54 | $22.54 | $20.69 | 521 |
| 2019-02-08 | $22.53 | $22.53 | $22.53 | $22.53 | $20.68 | 202 |
| 2019-02-07 | $22.66 | $22.66 | $22.65 | $22.65 | $20.78 | 103 |
| 2019-02-06 | $23.00 | $23.00 | $23.00 | $23.00 | $21.11 | 5 |
| 2019-02-05 | $23.13 | $23.13 | $23.13 | $23.13 | $21.23 | 0 |
| 2019-02-04 | $22.88 | $22.88 | $22.88 | $22.88 | $21.00 | 3 |
| 2019-02-01 | $22.91 | $22.91 | $22.91 | $22.91 | $21.02 | 54 |
| 2019-01-31 | $22.82 | $22.84 | $22.82 | $22.84 | $20.96 | 194 |
| 2019-01-30 | $22.85 | $22.85 | $22.85 | $22.85 | $20.97 | 100 |
| 2019-01-29 | $22.55 | $22.55 | $22.55 | $22.55 | $20.69 | 0 |
| 2019-01-28 | $22.40 | $22.40 | $22.40 | $22.40 | $20.56 | 113 |
| 2019-01-25 | $22.44 | $22.44 | $22.44 | $22.44 | $20.59 | 7 |
| 2019-01-24 | $22.10 | $22.10 | $22.10 | $22.10 | $20.28 | 2,200 |
| 2019-01-23 | $22.09 | $22.09 | $22.09 | $22.09 | $20.27 | 2,073 |
| 2019-01-22 | $21.95 | $21.95 | $21.95 | $21.95 | $20.15 | 2 |
| 2019-01-18 | $22.20 | $22.20 | $22.20 | $22.20 | $20.37 | 2 |
| 2019-01-17 | $21.96 | $21.96 | $21.96 | $21.96 | $20.15 | 1 |
| 2019-01-16 | $21.95 | $21.95 | $21.95 | $21.95 | $20.14 | 10 |
| 2019-01-15 | $21.88 | $21.93 | $21.88 | $21.92 | $20.12 | 3,507 |
| 2019-01-14 | $21.87 | $21.87 | $21.87 | $21.87 | $20.07 | 15 |
| 2019-01-11 | $21.95 | $21.95 | $21.95 | $21.95 | $20.15 | 87 |
| 2019-01-10 | $22.22 | $22.22 | $22.22 | $22.22 | $20.39 | 104 |
| 2019-01-09 | $22.26 | $22.26 | $22.26 | $22.26 | $20.43 | 0 |
| 2019-01-08 | $21.95 | $21.95 | $21.95 | $21.95 | $20.14 | 105 |
| 2019-01-07 | $21.72 | $21.72 | $21.72 | $21.72 | $19.93 | 265 |
| 2019-01-04 | $21.10 | $21.10 | $21.10 | $21.10 | $19.36 | 1 |
| 2019-01-03 | $21.11 | $21.24 | $21.10 | $21.10 | $19.36 | 9,683 |
| 2019-01-02 | $21.33 | $21.33 | $21.33 | $21.33 | $19.57 | 4 |
| 2018-12-31 | $21.52 | $21.57 | $21.52 | $21.57 | $19.80 | 5,360 |
| 2018-12-28 | $21.41 | $21.41 | $21.41 | $21.41 | $19.65 | 103 |
| 2018-12-27 | $21.29 | $21.29 | $21.29 | $21.29 | $19.54 | 110 |
| 2018-12-26 | $20.80 | $20.80 | $20.80 | $20.80 | $19.09 | 1 |
| 2018-12-24 | $21.16 | $21.16 | $20.80 | $20.80 | $19.09 | 175 |
| 2018-12-21 | $21.09 | $21.09 | $21.09 | $21.09 | $19.36 | 70 |
| 2018-12-20 | $21.31 | $21.44 | $21.31 | $21.37 | $19.62 | 3,339 |
| 2018-12-19 | $22.05 | $22.05 | $21.80 | $21.80 | $19.84 | 2,300 |
| 2018-12-18 | $21.89 | $21.89 | $21.79 | $21.83 | $19.87 | 3,050 |
| 2018-12-17 | $21.86 | $21.86 | $21.86 | $21.86 | $19.90 | 170 |
| 2018-12-14 | $22.12 | $22.12 | $22.01 | $22.01 | $20.04 | 400 |
| 2018-12-13 | $22.42 | $22.42 | $22.42 | $22.42 | $20.41 | 1 |
| 2018-12-12 | $22.46 | $22.46 | $22.46 | $22.46 | $20.45 | 191 |
| 2018-12-11 | $22.06 | $22.06 | $21.99 | $21.99 | $20.02 | 402 |
| 2018-12-10 | $22.00 | $22.00 | $21.91 | $21.91 | $19.94 | 1,316 |
| 2018-12-07 | $22.24 | $22.24 | $22.24 | $22.24 | $20.25 | 0 |
| 2018-12-06 | $22.23 | $22.24 | $22.23 | $22.24 | $20.25 | 338 |
| 2018-12-04 | $22.98 | $22.98 | $22.98 | $22.98 | $20.92 | 100 |
| 2018-12-03 | $22.93 | $22.93 | $22.93 | $22.93 | $20.87 | 0 |
| 2018-11-30 | $22.93 | $22.93 | $22.93 | $22.93 | $20.87 | 100 |
| 2018-11-29 | $23.08 | $23.08 | $23.08 | $23.08 | $21.01 | 2,115 |
| 2018-11-28 | $23.07 | $23.07 | $23.07 | $23.07 | $21.00 | 100 |
| 2018-11-27 | $22.74 | $22.74 | $22.74 | $22.74 | $20.70 | 200 |
| 2018-11-26 | $22.83 | $22.83 | $22.83 | $22.83 | $20.78 | 200 |
| 2018-11-23 | $22.54 | $22.54 | $22.54 | $22.54 | $20.52 | 100 |
| 2018-11-21 | $22.74 | $22.74 | $22.74 | $22.74 | $20.70 | 100 |
| 2018-11-20 | $22.52 | $22.52 | $22.52 | $22.52 | $20.50 | 100 |
| 2018-11-19 | $22.94 | $22.94 | $22.94 | $22.94 | $20.88 | 100 |
| 2018-11-16 | $23.16 | $23.16 | $23.16 | $23.16 | $21.08 | 0 |
| 2018-11-15 | $23.16 | $23.16 | $23.16 | $23.16 | $21.08 | 100 |
| 2018-11-14 | $23.15 | $23.15 | $23.15 | $23.15 | $21.07 | 200 |
| 2018-11-13 | $23.08 | $23.08 | $23.08 | $23.08 | $21.01 | 100 |
| 2018-11-12 | $23.39 | $23.39 | $23.39 | $23.39 | $21.29 | 0 |
| 2018-11-09 | $23.39 | $23.39 | $23.39 | $23.39 | $21.29 | 100 |
| 2018-11-08 | $23.52 | $23.52 | $23.52 | $23.52 | $21.41 | 200 |
| 2018-11-07 | $23.83 | $23.83 | $23.83 | $23.83 | $21.69 | 100 |
| 2018-11-06 | $23.49 | $23.49 | $23.49 | $23.49 | $21.38 | 0 |
| 2018-11-05 | $23.49 | $23.49 | $23.49 | $23.49 | $21.38 | 0 |
| 2018-11-02 | $23.49 | $23.49 | $23.49 | $23.49 | $21.38 | 100 |
| 2018-11-01 | $22.94 | $22.94 | $22.94 | $22.94 | $20.88 | 40 |
| 2018-10-31 | $22.94 | $22.94 | $22.94 | $22.94 | $20.88 | 0 |
| 2018-10-30 | $22.94 | $22.94 | $22.94 | $22.94 | $20.88 | 100 |
| 2018-10-29 | $22.84 | $22.84 | $22.84 | $22.84 | $20.79 | 0 |
| 2018-10-26 | $22.81 | $22.84 | $22.81 | $22.84 | $20.79 | 400 |
| 2018-10-25 | $23.01 | $23.03 | $22.99 | $23.03 | $20.96 | 800 |
| 2018-10-24 | $22.71 | $22.73 | $22.71 | $22.72 | $20.68 | 1,500 |
| 2018-10-23 | $23.44 | $23.44 | $23.44 | $23.44 | $21.34 | 0 |
| 2018-10-22 | $23.41 | $23.44 | $23.41 | $23.44 | $21.34 | 900 |
| 2018-10-19 | $24.55 | $24.55 | $24.55 | $24.55 | $22.35 | 0 |
| 2018-10-18 | $24.55 | $24.55 | $24.55 | $24.55 | $22.35 | 0 |
| 2018-10-17 | $24.55 | $24.55 | $24.55 | $24.55 | $22.35 | 0 |
| 2018-10-16 | $24.55 | $24.55 | $24.55 | $24.55 | $22.35 | 0 |
| 2018-10-15 | $24.55 | $24.55 | $24.55 | $24.55 | $22.35 | 0 |
| 2018-10-12 | $24.55 | $24.55 | $24.55 | $24.55 | $22.35 | 0 |
| 2018-10-11 | $24.55 | $24.55 | $24.55 | $24.55 | $22.35 | 0 |
| 2018-10-10 | $24.55 | $24.55 | $24.55 | $24.55 | $22.35 | 1 |
| 2018-10-09 | $24.55 | $24.55 | $24.55 | $24.55 | $22.35 | 1 |
| 2018-10-08 | $24.55 | $24.55 | $24.55 | $24.55 | $22.35 | 800 |
| 2018-10-05 | $25.12 | $25.12 | $25.12 | $25.12 | $22.87 | 0 |
| 2018-10-04 | $25.12 | $25.12 | $25.12 | $25.12 | $22.87 | 400 |
| 2018-10-03 | $25.46 | $25.46 | $25.46 | $25.46 | $23.18 | 1,000 |
| 2018-10-02 | $25.41 | $25.41 | $25.31 | $25.38 | $23.10 | 2,700 |
| 2018-10-01 | $25.56 | $25.56 | $25.56 | $25.56 | $23.27 | 200 |
| 2018-09-28 | $25.57 | $25.58 | $25.55 | $25.57 | $23.28 | 1,900 |
| 2018-09-27 | $25.40 | $25.40 | $25.40 | $25.40 | $23.12 | 0 |
| 2018-09-26 | $25.40 | $25.40 | $25.40 | $25.40 | $23.12 | 0 |
| 2018-09-25 | $25.40 | $25.40 | $25.40 | $25.40 | $23.12 | 0 |
| 2018-09-24 | $25.40 | $25.40 | $25.40 | $25.40 | $23.12 | 0 |
| 2018-09-21 | $25.40 | $25.40 | $25.40 | $25.40 | $23.12 | 30 |
| 2018-09-20 | $25.40 | $25.40 | $25.40 | $25.40 | $23.12 | 40 |
| 2018-09-19 | $25.40 | $25.40 | $25.40 | $25.40 | $23.12 | 100 |
| 2018-09-18 | $25.29 | $25.29 | $25.29 | $25.29 | $23.02 | 501 |
| 2018-09-17 | $25.17 | $25.17 | $25.17 | $25.17 | $22.91 | 0 |
| 2018-09-14 | $25.17 | $25.17 | $25.17 | $25.17 | $22.91 | 1 |
| 2018-09-13 | $25.14 | $25.17 | $25.14 | $25.17 | $22.91 | 2,700 |
| 2018-09-12 | $24.92 | $24.97 | $24.92 | $24.97 | $22.73 | 300 |
| 2018-09-11 | $24.60 | $24.60 | $24.53 | $24.53 | $22.33 | 618 |
| 2018-09-10 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 30 |
| 2018-09-07 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 0 |
| 2018-09-06 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 0 |
| 2018-09-05 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 0 |
| 2018-09-04 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 50 |
| 2018-08-31 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 20 |
| 2018-08-30 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 0 |
| 2018-08-29 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 0 |
| 2018-08-28 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 0 |
| 2018-08-27 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 1 |
| 2018-08-24 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 1,000 |
| 2018-08-23 | $25.16 | $25.16 | $25.16 | $25.16 | $22.90 | 101 |
| 2018-08-22 | $24.74 | $24.74 | $24.74 | $24.74 | $22.52 | 1 |
| 2018-08-21 | $24.74 | $24.74 | $24.74 | $24.74 | $22.52 | 0 |
| 2018-08-20 | $24.74 | $24.74 | $24.74 | $24.74 | $22.52 | 300 |
| 2018-08-17 | $24.24 | $24.24 | $24.24 | $24.24 | $22.07 | 0 |
| 2018-08-16 | $24.24 | $24.24 | $24.24 | $24.24 | $22.07 | 0 |
| 2018-08-15 | $24.24 | $24.24 | $24.24 | $24.24 | $22.07 | 100 |
| 2018-08-14 | $24.70 | $24.70 | $24.70 | $24.70 | $22.48 | 485 |
| 2018-08-13 | $25.65 | $25.65 | $25.65 | $25.65 | $23.34 | 0 |
| 2018-08-10 | $25.65 | $25.65 | $25.65 | $25.65 | $23.34 | 100 |
| 2018-08-09 | $25.65 | $25.65 | $25.65 | $25.65 | $23.34 | 0 |
| 2018-08-08 | $25.65 | $25.65 | $25.65 | $25.65 | $23.34 | 0 |
| 2018-08-07 | $25.65 | $25.65 | $25.65 | $25.65 | $23.34 | 100 |
| 2018-08-06 | $25.41 | $25.41 | $25.41 | $25.41 | $23.13 | 0 |
| 2018-08-03 | $25.41 | $25.41 | $25.41 | $25.41 | $23.13 | 1 |
| 2018-08-02 | $25.41 | $25.41 | $25.41 | $25.41 | $23.13 | 0 |
| 2018-08-01 | $25.41 | $25.41 | $25.41 | $25.41 | $23.13 | 0 |
| 2018-07-31 | $25.41 | $25.41 | $25.41 | $25.41 | $23.13 | 0 |
| 2018-07-30 | $25.41 | $25.41 | $25.41 | $25.41 | $23.13 | 0 |
| 2018-07-27 | $25.41 | $25.41 | $25.41 | $25.41 | $23.13 | 0 |
| 2018-07-26 | $25.41 | $25.41 | $25.41 | $25.41 | $23.13 | 0 |
| 2018-07-25 | $25.41 | $25.41 | $25.41 | $25.41 | $23.13 | 0 |
| 2018-07-24 | $25.41 | $25.41 | $25.41 | $25.41 | $23.13 | 2,100 |
| 2018-07-23 | $25.36 | $25.36 | $25.36 | $25.36 | $23.09 | 1 |
| 2018-07-20 | $25.15 | $25.36 | $25.15 | $25.36 | $23.09 | 716 |
| 2018-07-19 | $25.31 | $25.31 | $25.31 | $25.31 | $23.04 | 27 |
| 2018-07-18 | $25.31 | $25.31 | $25.31 | $25.31 | $23.04 | 27 |
| 2018-07-17 | $25.31 | $25.31 | $25.31 | $25.31 | $23.04 | 0 |
| 2018-07-16 | $25.31 | $25.31 | $25.31 | $25.31 | $23.04 | 0 |
| 2018-07-13 | $25.31 | $25.31 | $25.31 | $25.31 | $23.04 | 27 |
| 2018-07-12 | $25.31 | $25.31 | $25.31 | $25.31 | $23.04 | 0 |
| 2018-07-11 | $25.31 | $25.31 | $25.31 | $25.31 | $23.04 | 20 |
| 2018-07-10 | $25.31 | $25.31 | $25.31 | $25.31 | $23.04 | 0 |
| 2018-07-09 | $25.31 | $25.31 | $25.31 | $25.31 | $23.04 | 0 |
| 2018-07-06 | $25.31 | $25.31 | $25.31 | $25.31 | $23.04 | 255 |
| 2018-07-05 | $24.81 | $24.81 | $24.81 | $24.81 | $22.58 | 13 |
| 2018-07-03 | $24.81 | $24.81 | $24.81 | $24.81 | $22.58 | 0 |
| 2018-07-02 | $24.81 | $24.81 | $24.81 | $24.81 | $22.58 | 0 |
| 2018-06-29 | $24.81 | $24.81 | $24.81 | $24.81 | $22.58 | 5 |
| 2018-06-28 | $24.81 | $24.81 | $24.81 | $24.81 | $22.58 | 93 |
| 2018-06-27 | $24.81 | $24.81 | $24.81 | $24.81 | $22.58 | 1 |
| 2018-06-26 | $24.81 | $24.81 | $24.81 | $24.81 | $22.58 | 50 |
| 2018-06-25 | $24.81 | $24.81 | $24.81 | $24.81 | $22.58 | 200 |
| 2018-06-22 | $25.04 | $25.04 | $25.04 | $25.04 | $22.79 | 200 |
| 2018-06-21 | $24.71 | $24.72 | $24.71 | $24.72 | $22.50 | 450 |
| 2018-06-20 | $26.13 | $26.13 | $26.13 | $26.13 | $23.79 | 0 |
| 2018-06-19 | $26.13 | $26.13 | $26.13 | $26.13 | $23.33 | 1 |
| 2018-06-18 | $26.13 | $26.13 | $26.13 | $26.13 | $23.33 | 0 |
| 2018-06-15 | $26.13 | $26.13 | $26.13 | $26.13 | $23.33 | 0 |
| 2018-06-14 | $26.13 | $26.13 | $26.13 | $26.13 | $23.33 | 200 |
| 2018-06-13 | $26.07 | $26.07 | $26.07 | $26.07 | $23.27 | 0 |
| 2018-06-12 | $26.07 | $26.07 | $26.07 | $26.07 | $23.27 | 200 |
| 2018-06-11 | $26.10 | $26.10 | $26.10 | $26.10 | $23.30 | 0 |
| 2018-06-08 | $26.10 | $26.10 | $26.10 | $26.10 | $23.30 | 200 |
| 2018-06-07 | $26.00 | $26.00 | $26.00 | $26.00 | $23.21 | 100 |
| 2018-06-06 | $26.24 | $26.24 | $26.24 | $26.24 | $23.43 | 100 |
| 2018-06-05 | $26.68 | $26.68 | $26.68 | $26.68 | $23.82 | 0 |
| 2018-06-04 | $26.68 | $26.68 | $26.68 | $26.68 | $23.82 | 1 |
| 2018-06-01 | $26.68 | $26.68 | $26.68 | $26.68 | $23.82 | 0 |
| 2018-05-31 | $26.68 | $26.68 | $26.68 | $26.68 | $23.82 | 0 |
| 2018-05-30 | $26.68 | $26.68 | $26.68 | $26.68 | $23.82 | 0 |
| 2018-05-29 | $26.68 | $26.68 | $26.68 | $26.68 | $23.82 | 0 |
| 2018-05-25 | $26.68 | $26.68 | $26.68 | $26.68 | $23.82 | 0 |
| 2018-05-24 | $26.68 | $26.68 | $26.68 | $26.68 | $23.82 | 0 |
| 2018-05-23 | $26.68 | $26.68 | $26.68 | $26.68 | $23.82 | 0 |
| 2018-05-22 | $26.68 | $26.68 | $26.68 | $26.68 | $23.82 | 0 |
| 2018-05-21 | $26.68 | $26.68 | $26.68 | $26.68 | $23.82 | 200 |
| 2018-05-18 | $26.63 | $26.63 | $26.63 | $26.63 | $23.77 | 0 |
| 2018-05-17 | $26.63 | $26.63 | $26.63 | $26.63 | $23.77 | 0 |
| 2018-05-16 | $26.63 | $26.63 | $26.63 | $26.63 | $23.77 | 0 |
| 2018-05-15 | $26.63 | $26.63 | $26.63 | $26.63 | $23.77 | 0 |
| 2018-05-14 | $26.63 | $26.63 | $26.63 | $26.63 | $23.77 | 200 |
| 2018-05-11 | $26.41 | $26.41 | $26.41 | $26.41 | $23.58 | 0 |
| 2018-05-10 | $26.41 | $26.41 | $26.41 | $26.41 | $23.58 | 0 |
| 2018-05-09 | $26.41 | $26.41 | $26.41 | $26.41 | $23.58 | 100 |
| 2018-05-08 | $26.37 | $26.37 | $26.37 | $26.37 | $23.54 | 0 |
| 2018-05-07 | $26.37 | $26.37 | $26.37 | $26.37 | $23.54 | 200 |
| 2018-05-04 | $26.36 | $26.36 | $26.36 | $26.36 | $23.53 | 57,000 |
| 2018-05-03 | $26.47 | $26.47 | $26.47 | $26.47 | $23.63 | 0 |
| 2018-05-02 | $26.47 | $26.47 | $26.47 | $26.47 | $23.63 | 250 |
| 2018-05-01 | $26.44 | $26.44 | $26.44 | $26.44 | $23.61 | 0 |
| 2018-04-30 | $26.44 | $26.44 | $26.44 | $26.44 | $23.61 | 200 |
| 2018-04-27 | $26.26 | $26.26 | $26.26 | $26.26 | $23.44 | 0 |
| 2018-04-26 | $26.26 | $26.26 | $26.26 | $26.26 | $23.44 | 0 |
| 2018-04-25 | $26.26 | $26.26 | $26.26 | $26.26 | $23.44 | 0 |
| 2018-04-24 | $26.26 | $26.26 | $26.26 | $26.26 | $23.44 | 0 |
| 2018-04-23 | $26.26 | $26.26 | $26.26 | $26.26 | $23.44 | 0 |
| 2018-04-20 | $26.26 | $26.26 | $26.26 | $26.26 | $23.44 | 0 |
| 2018-04-19 | $26.26 | $26.26 | $26.26 | $26.26 | $23.44 | 1 |
| 2018-04-18 | $26.26 | $26.26 | $26.26 | $26.26 | $23.44 | 0 |
| 2018-04-17 | $26.26 | $26.26 | $26.26 | $26.26 | $23.44 | 0 |
| 2018-04-16 | $26.26 | $26.26 | $26.26 | $26.26 | $23.44 | 0 |
| 2018-04-13 | $26.26 | $26.26 | $26.26 | $26.26 | $23.44 | 150 |
| 2018-04-12 | $25.62 | $25.62 | $25.62 | $25.62 | $22.87 | 0 |
| 2018-04-11 | $25.62 | $25.62 | $25.62 | $25.62 | $22.87 | 0 |
| 2018-04-10 | $25.62 | $25.62 | $25.62 | $25.62 | $22.87 | 5 |
| 2018-04-09 | $25.62 | $25.62 | $25.62 | $25.62 | $22.87 | 0 |
| 2018-04-06 | $25.62 | $25.62 | $25.62 | $25.62 | $22.87 | 200 |
| 2018-04-05 | $25.72 | $25.72 | $25.72 | $25.72 | $22.96 | 200 |
| 2018-04-04 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 0 |
| 2018-04-03 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 0 |
| 2018-04-02 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 0 |
| 2018-03-29 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 0 |
| 2018-03-28 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 0 |
| 2018-03-27 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 0 |
| 2018-03-26 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 0 |
| 2018-03-23 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 78 |
| 2018-03-22 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 0 |
| 2018-03-21 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 2 |
| 2018-03-20 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 0 |
| 2018-03-19 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 0 |
| 2018-03-16 | $25.95 | $25.95 | $25.95 | $25.95 | $23.17 | 125 |
| 2018-03-15 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 0 |
| 2018-03-14 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 0 |
| 2018-03-13 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 0 |
| 2018-03-12 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 0 |
| 2018-03-09 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 0 |
| 2018-03-08 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 0 |
| 2018-03-07 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 0 |
| 2018-03-06 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 37 |
| 2018-03-05 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 0 |
| 2018-03-02 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 0 |
| 2018-03-01 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 400 |
| 2018-02-28 | $25.65 | $25.65 | $25.65 | $25.65 | $22.90 | 100 |
| 2018-02-27 | $25.88 | $25.88 | $25.84 | $25.84 | $23.07 | 1,100 |
| 2018-02-26 | $26.06 | $26.06 | $26.06 | $26.06 | $23.27 | 0 |
| 2018-02-23 | $26.06 | $26.06 | $26.06 | $26.06 | $23.27 | 13 |
| 2018-02-22 | $26.06 | $26.06 | $26.06 | $26.06 | $23.27 | 0 |
| 2018-02-21 | $26.06 | $26.06 | $26.06 | $26.06 | $23.27 | 0 |
| 2018-02-20 | $26.06 | $26.06 | $26.06 | $26.06 | $23.27 | 98 |
| 2018-02-16 | $26.06 | $26.06 | $26.06 | $26.06 | $23.27 | 10 |
| 2018-02-15 | $26.08 | $26.08 | $26.06 | $26.06 | $23.27 | 400 |
| 2018-02-14 | $25.25 | $25.25 | $25.25 | $25.25 | $22.54 | 0 |
| 2018-02-13 | $25.25 | $25.25 | $25.25 | $25.25 | $22.54 | 100 |
| 2018-02-12 | $25.25 | $25.25 | $25.25 | $25.25 | $22.54 | 0 |
| 2018-02-09 | $25.25 | $25.25 | $25.25 | $25.25 | $22.54 | 0 |
| 2018-02-08 | $25.25 | $25.25 | $25.25 | $25.25 | $22.54 | 200 |
| 2018-02-07 | $26.09 | $26.09 | $26.09 | $26.09 | $23.29 | 42 |
| 2018-02-06 | $26.09 | $26.09 | $26.09 | $26.09 | $23.29 | 0 |
| 2018-02-05 | $26.09 | $26.09 | $26.09 | $26.09 | $23.29 | 1,000 |
| 2018-02-02 | $26.55 | $26.55 | $26.55 | $26.55 | $23.70 | 605 |
| 2018-02-01 | $26.97 | $26.97 | $26.97 | $26.97 | $24.08 | 496 |
| 2018-01-31 | $27.15 | $27.15 | $27.15 | $27.15 | $24.24 | 0 |
| 2018-01-30 | $27.15 | $27.15 | $27.15 | $27.15 | $24.24 | 0 |
| 2018-01-29 | $27.15 | $27.15 | $27.15 | $27.15 | $24.24 | 0 |
| 2018-01-26 | $27.15 | $27.15 | $27.15 | $27.15 | $24.24 | 0 |
| 2018-01-25 | $27.15 | $27.15 | $27.15 | $27.15 | $24.24 | 520 |
| 2018-01-24 | $27.15 | $27.15 | $27.15 | $27.15 | $24.24 | 125 |
| 2018-01-23 | $27.01 | $27.01 | $27.01 | $27.01 | $24.11 | 38 |
| 2018-01-22 | $26.92 | $27.02 | $26.92 | $27.01 | $24.11 | 546 |
| 2018-01-19 | $26.65 | $26.65 | $26.65 | $26.65 | $23.79 | 0 |
| 2018-01-18 | $26.65 | $26.65 | $26.65 | $26.65 | $23.79 | 0 |
| 2018-01-17 | $26.65 | $26.65 | $26.65 | $26.65 | $23.79 | 0 |
| 2018-01-16 | $26.73 | $26.73 | $26.65 | $26.65 | $23.79 | 1,800 |
| 2018-01-12 | $26.08 | $26.08 | $26.08 | $26.08 | $23.28 | 5 |
| 2018-01-11 | $26.08 | $26.08 | $26.08 | $26.08 | $23.28 | 0 |
| 2018-01-10 | $26.08 | $26.08 | $26.08 | $26.08 | $23.28 | 0 |
| 2018-01-09 | $26.08 | $26.08 | $26.08 | $26.08 | $23.28 | 8 |
| 2018-01-08 | $26.08 | $26.08 | $26.08 | $26.08 | $23.28 | 106 |
| 2018-01-05 | $25.33 | $25.33 | $25.33 | $25.33 | $22.61 | 5 |
| 2018-01-04 | $25.33 | $25.33 | $25.33 | $25.33 | $22.61 | 0 |
| 2018-01-03 | $25.33 | $25.33 | $25.33 | $25.33 | $22.61 | 0 |
| 2018-01-02 | $25.30 | $25.33 | $25.27 | $25.33 | $22.61 | 662 |
| 2017-12-29 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 6 |
| 2017-12-28 | $25.33 | $25.33 | $25.33 | $25.33 | $22.61 | 0 |
| 2017-12-27 | $25.33 | $25.33 | $25.33 | $25.33 | $22.61 | 0 |
| 2017-12-26 | $25.33 | $25.33 | $25.33 | $25.33 | $22.61 | 0 |
| 2017-12-22 | $25.27 | $25.27 | $25.27 | $25.27 | $22.56 | 0 |
| 2017-12-21 | $25.33 | $25.33 | $25.33 | $25.33 | $22.61 | 0 |
| 2017-12-20 | $25.33 | $25.33 | $25.33 | $25.33 | $22.61 | 0 |
| 2017-12-19 | $25.33 | $25.33 | $25.33 | $25.33 | $22.52 | 0 |
| 2017-12-18 | $25.35 | $25.35 | $25.33 | $25.33 | $22.52 | 400 |
| 2017-12-15 | $25.03 | $25.03 | $25.03 | $25.03 | $22.25 | 100 |
| 2017-12-14 | $25.24 | $25.24 | $25.24 | $25.24 | $22.44 | 0 |
| 2017-12-13 | $25.24 | $25.24 | $25.24 | $25.24 | $22.44 | 0 |
| 2017-12-12 | $25.24 | $25.24 | $25.24 | $25.24 | $22.44 | 0 |
| 2017-12-11 | $25.24 | $25.24 | $25.24 | $25.24 | $22.44 | 0 |
| 2017-12-08 | $25.24 | $25.24 | $25.24 | $25.24 | $22.44 | 0 |
| 2017-12-07 | $25.20 | $25.24 | $25.20 | $25.24 | $22.44 | 400 |
| 2017-12-06 | $25.30 | $25.30 | $25.30 | $25.30 | $22.49 | 0 |
| 2017-12-05 | $25.30 | $25.30 | $25.30 | $25.30 | $22.49 | 0 |
| 2017-12-04 | $25.30 | $25.30 | $25.30 | $25.30 | $22.49 | 100 |
| 2017-12-01 | $25.47 | $25.47 | $25.47 | $25.47 | $22.64 | 0 |
| 2017-11-30 | $25.47 | $25.47 | $25.47 | $25.47 | $22.64 | 0 |
| 2017-11-29 | $25.47 | $25.47 | $25.47 | $25.47 | $22.64 | 0 |
| 2017-11-28 | $25.47 | $25.47 | $25.47 | $25.47 | $22.64 | 50 |
| 2017-11-27 | $25.47 | $25.47 | $25.47 | $25.47 | $22.64 | 0 |
| 2017-11-24 | $25.47 | $25.47 | $25.47 | $25.47 | $22.64 | 100 |
| 2017-11-22 | $24.96 | $24.96 | $24.96 | $24.96 | $22.19 | 0 |
| 2017-11-21 | $24.98 | $24.98 | $24.96 | $24.96 | $22.19 | 1,300 |
| 2017-11-20 | $24.88 | $24.88 | $24.88 | $24.88 | $22.12 | 0 |
| 2017-11-17 | $24.88 | $24.88 | $24.88 | $24.88 | $22.12 | 0 |
| 2017-11-16 | $24.88 | $24.88 | $24.88 | $24.88 | $22.12 | 0 |
| 2017-11-15 | $24.88 | $24.88 | $24.88 | $24.88 | $22.12 | 0 |
| 2017-11-14 | $24.87 | $24.88 | $24.87 | $24.88 | $22.12 | 4,040 |
| 2017-11-13 | $24.93 | $24.93 | $24.93 | $24.93 | $22.16 | 0 |
| 2017-11-10 | $24.93 | $24.93 | $24.93 | $24.93 | $22.16 | 0 |
| 2017-11-09 | $24.93 | $24.93 | $24.93 | $24.93 | $22.16 | 2,000 |
| 2017-11-08 | $25.26 | $25.26 | $25.26 | $25.26 | $22.45 | 0 |
| 2017-11-07 | $25.26 | $25.26 | $25.26 | $25.26 | $22.45 | 0 |
| 2017-11-06 | $25.26 | $25.26 | $25.26 | $25.26 | $22.45 | 101 |
Franklin FTSE France ETF (FLFR) News Headlines
Recent Franklin FTSE France ETF (FLFR) News
Similar Companies to Franklin FTSE France ETF (FLFR) 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 | -- | -- | -- |