Franklin FTSE Taiwan ETF (FLTW) Exchange: NYSE ARCA
Data as of April 19, 2024
$41.02 ($-0.83) -1.99%
Franklin FTSE Taiwan ETF - Daily Information
Click for more stock information on Franklin FTSE Taiwan ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $41.24 |
| Previous Close | $41.02 |
| High | $41.33 |
| Low | $40.96 |
| Adjusted Open | $41.24 |
| Previous Adjusted Close | $41.02 |
| Adjusted High | $41.33 |
| Adjusted Low | $40.96 |
About Franklin FTSE Taiwan ETF (FLTW)
Under normal market conditions, the Fund invests at least 80% of its assets in the component securities of the FTSE Taiwan Capped Index and in depositary receipts representing such securities. The FTSE Taiwan 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 Taiwan Capped Index weight, and all issuers with weights above 5% do not cumulatively exceed 50% of the FTSE Taiwan Capped Indexs weight. The FTSE Taiwan Capped Index is based on the FTSE Taiwan Index and is designed to measure the performance of Taiwanese large- and mid-capitalization stocks. FTSE Russell determines eligible securities for the FTSE Taiwan 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 Taiwan Capped Index was comprised of 95 securities with capitalizations ranging from $485 million to $252.18 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 Taiwan 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 Taiwan 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 Taiwan Capped Index as closely as possible (i.e., invest in all of the component securities in their respective weightings in the FTSE Taiwan Capped Index). However, under various circumstances, it may not be possible or practicable to replicate the FTSE Taiwan 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 Taiwan Capped Index, but may not track the FTSE Taiwan Capped Index with the same degree of accuracy as would an investment vehicle replicating the entire FTSE Taiwan 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 Taiwan Capped Index, including securities that resemble those included in the FTSE Taiwan 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 Taiwan Capped Index is concentrated. As of May 29, 2020, the FTSE Taiwan Capped Index was concentrated in the semiconductors and semiconductor equipment industry.
Invest in Franklin FTSE Taiwan ETF (FLTW)
Historical Stock Data for Franklin FTSE Taiwan ETF (FLTW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $41.24 | $41.33 | $40.96 | $41.02 | $41.02 | 20,360 |
| 2024-04-18 | $41.97 | $42.00 | $41.75 | $41.86 | $41.86 | 8,742 |
| 2024-04-17 | $42.08 | $42.11 | $41.78 | $41.92 | $41.92 | 78,498 |
| 2024-04-16 | $41.58 | $41.77 | $41.39 | $41.64 | $41.64 | 52,685 |
| 2024-04-15 | $43.19 | $43.24 | $42.57 | $42.59 | $42.59 | 55,381 |
| 2024-04-12 | $43.65 | $43.71 | $43.27 | $43.28 | $43.28 | 32,709 |
| 2024-04-11 | $44.12 | $44.18 | $43.86 | $44.17 | $44.17 | 24,947 |
| 2024-04-10 | $44.21 | $44.21 | $43.93 | $44.12 | $44.12 | 26,905 |
| 2024-04-09 | $44.67 | $44.72 | $44.48 | $44.65 | $44.65 | 12,834 |
| 2024-04-08 | $44.03 | $44.13 | $43.99 | $44.06 | $44.06 | 13,640 |
| 2024-04-05 | $43.40 | $43.78 | $43.35 | $43.70 | $43.70 | 62,806 |
| 2024-04-04 | $44.33 | $44.57 | $43.73 | $43.73 | $43.73 | 50,755 |
| 2024-04-03 | $43.80 | $44.18 | $43.80 | $44.08 | $44.08 | 39,006 |
| 2024-04-02 | $44.05 | $44.10 | $43.93 | $43.99 | $43.99 | 17,440 |
| 2024-04-01 | $43.89 | $44.02 | $43.73 | $43.83 | $43.83 | 27,413 |
| 2024-03-28 | $43.75 | $43.90 | $43.75 | $43.83 | $43.83 | 6,057 |
| 2024-03-27 | $43.61 | $43.64 | $43.54 | $43.64 | $43.64 | 5,796 |
| 2024-03-26 | $43.59 | $43.59 | $43.47 | $43.47 | $43.47 | 8,167 |
| 2024-03-25 | $43.74 | $43.94 | $43.74 | $43.87 | $43.87 | 10,779 |
| 2024-03-22 | $43.66 | $43.81 | $43.62 | $43.73 | $43.73 | 36,486 |
| 2024-03-21 | $43.89 | $43.89 | $43.72 | $43.72 | $43.72 | 8,477 |
| 2024-03-20 | $43.19 | $43.49 | $43.12 | $43.49 | $43.49 | 5,694 |
| 2024-03-19 | $43.29 | $43.38 | $43.21 | $43.32 | $43.32 | 14,637 |
| 2024-03-18 | $43.63 | $43.67 | $43.38 | $43.45 | $43.45 | 4,182 |
| 2024-03-15 | $43.34 | $43.48 | $43.34 | $43.35 | $43.35 | 28,984 |
| 2024-03-14 | $43.73 | $43.74 | $43.37 | $43.50 | $43.50 | 6,127 |
| 2024-03-13 | $43.74 | $43.74 | $43.58 | $43.62 | $43.62 | 9,233 |
| 2024-03-12 | $43.89 | $43.97 | $43.63 | $43.97 | $43.97 | 10,509 |
| 2024-03-11 | $43.38 | $43.38 | $43.25 | $43.31 | $43.31 | 6,235 |
| 2024-03-08 | $43.80 | $43.87 | $43.29 | $43.39 | $43.39 | 30,892 |
| 2024-03-07 | $43.41 | $43.75 | $43.37 | $43.75 | $43.75 | 34,705 |
| 2024-03-06 | $42.85 | $43.24 | $42.85 | $43.01 | $43.01 | 27,448 |
| 2024-03-05 | $42.27 | $42.27 | $42.00 | $42.10 | $42.10 | 5,690 |
| 2024-03-04 | $42.36 | $42.40 | $42.28 | $42.37 | $42.37 | 7,018 |
| 2024-03-01 | $41.48 | $42.00 | $41.48 | $41.92 | $41.92 | 8,640 |
| 2024-02-29 | $41.52 | $41.53 | $41.42 | $41.47 | $41.47 | 5,799 |
| 2024-02-28 | $41.21 | $41.21 | $40.95 | $41.01 | $41.01 | 6,089 |
| 2024-02-27 | $41.35 | $41.38 | $41.26 | $41.26 | $41.26 | 8,459 |
| 2024-02-26 | $41.53 | $41.53 | $41.46 | $41.47 | $41.47 | 6,218 |
| 2024-02-23 | $41.44 | $41.49 | $41.35 | $41.45 | $41.45 | 10,383 |
| 2024-02-22 | $41.51 | $41.70 | $41.49 | $41.70 | $41.70 | 16,637 |
| 2024-02-21 | $41.01 | $41.03 | $40.96 | $41.01 | $41.01 | 5,683 |
| 2024-02-20 | $41.56 | $41.56 | $41.30 | $41.47 | $41.47 | 12,703 |
| 2024-02-16 | $41.12 | $41.19 | $41.04 | $41.12 | $41.12 | 14,755 |
| 2024-02-15 | $41.33 | $41.50 | $41.27 | $41.36 | $41.36 | 71,260 |
| 2024-02-14 | $41.18 | $41.49 | $41.18 | $41.35 | $41.35 | 30,044 |
| 2024-02-13 | $41.17 | $41.17 | $40.55 | $40.70 | $40.70 | 7,398 |
| 2024-02-12 | $41.78 | $42.14 | $41.71 | $41.75 | $41.75 | 51,776 |
| 2024-02-09 | $41.69 | $41.69 | $41.44 | $41.64 | $41.64 | 9,595 |
| 2024-02-08 | $41.16 | $41.55 | $41.14 | $41.55 | $41.55 | 16,492 |
| 2024-02-07 | $40.84 | $41.04 | $40.84 | $41.04 | $41.04 | 6,265 |
| 2024-02-06 | $40.50 | $40.81 | $40.45 | $40.81 | $40.81 | 4,492 |
| 2024-02-05 | $40.07 | $40.19 | $40.00 | $40.17 | $40.17 | 8,888 |
| 2024-02-02 | $40.02 | $40.13 | $39.93 | $40.07 | $40.07 | 8,904 |
| 2024-02-01 | $40.15 | $40.25 | $40.15 | $40.25 | $40.25 | 2,749 |
| 2024-01-31 | $40.30 | $40.43 | $40.03 | $40.03 | $40.03 | 12,122 |
| 2024-01-30 | $40.32 | $40.44 | $40.32 | $40.44 | $40.44 | 7,770 |
| 2024-01-29 | $40.56 | $40.65 | $40.36 | $40.61 | $40.61 | 23,840 |
| 2024-01-26 | $40.32 | $40.42 | $40.26 | $40.26 | $40.26 | 7,689 |
| 2024-01-25 | $40.30 | $40.33 | $40.19 | $40.23 | $40.23 | 3,530 |
| 2024-01-24 | $40.20 | $40.33 | $40.15 | $40.24 | $40.24 | 4,683 |
| 2024-01-23 | $39.81 | $39.94 | $39.79 | $39.89 | $39.89 | 5,715 |
| 2024-01-22 | $39.59 | $39.74 | $39.59 | $39.71 | $39.71 | 8,925 |
| 2024-01-19 | $39.36 | $39.59 | $39.23 | $39.59 | $39.59 | 13,041 |
| 2024-01-18 | $38.60 | $38.64 | $38.49 | $38.63 | $38.63 | 5,212 |
| 2024-01-17 | $37.90 | $38.01 | $37.82 | $37.99 | $37.99 | 11,337 |
| 2024-01-16 | $38.60 | $38.71 | $38.45 | $38.54 | $38.54 | 16,728 |
| 2024-01-12 | $39.67 | $39.73 | $39.50 | $39.62 | $39.62 | 2,809 |
| 2024-01-11 | $39.65 | $39.65 | $39.39 | $39.55 | $39.55 | 6,671 |
| 2024-01-10 | $39.53 | $39.53 | $39.40 | $39.44 | $39.44 | 6,766 |
| 2024-01-09 | $39.55 | $39.68 | $39.45 | $39.52 | $39.52 | 4,810 |
| 2024-01-08 | $39.95 | $40.40 | $39.95 | $40.39 | $40.39 | 7,000 |
| 2024-01-05 | $39.85 | $39.98 | $39.74 | $39.81 | $39.81 | 6,819 |
| 2024-01-04 | $39.75 | $39.85 | $39.71 | $39.72 | $39.72 | 35,496 |
| 2024-01-03 | $39.75 | $39.94 | $39.71 | $39.80 | $39.80 | 28,699 |
| 2024-01-02 | $40.69 | $40.69 | $40.34 | $40.34 | $40.34 | 18,229 |
| 2023-12-29 | $41.42 | $41.51 | $41.21 | $41.31 | $41.31 | 8,522 |
| 2023-12-28 | $41.29 | $41.37 | $41.19 | $41.31 | $41.31 | 100,237 |
| 2023-12-27 | $40.94 | $41.10 | $40.94 | $41.01 | $41.01 | 28,552 |
| 2023-12-26 | $40.58 | $40.70 | $40.58 | $40.66 | $40.66 | 7,520 |
| 2023-12-22 | $39.91 | $39.95 | $39.79 | $39.89 | $39.89 | 18,539 |
| 2023-12-21 | $39.54 | $39.74 | $39.54 | $39.74 | $39.74 | 13,314 |
| 2023-12-20 | $39.59 | $39.60 | $38.92 | $38.92 | $38.92 | 19,491 |
| 2023-12-19 | $39.40 | $39.56 | $39.32 | $39.47 | $39.47 | 55,775 |
| 2023-12-18 | $39.48 | $39.50 | $39.38 | $39.42 | $39.42 | 12,466 |
| 2023-12-15 | $39.61 | $39.68 | $39.49 | $39.55 | $39.55 | 9,535 |
| 2023-12-14 | $40.80 | $41.00 | $40.80 | $41.00 | $39.98 | 10,487 |
| 2023-12-13 | $39.83 | $40.50 | $39.68 | $40.46 | $39.45 | 13,654 |
| 2023-12-12 | $39.70 | $39.87 | $39.63 | $39.86 | $38.87 | 4,037 |
| 2023-12-11 | $39.70 | $39.94 | $39.67 | $39.94 | $38.94 | 5,369 |
| 2023-12-08 | $39.59 | $39.73 | $39.54 | $39.72 | $38.72 | 24,904 |
| 2023-12-07 | $39.57 | $39.79 | $39.46 | $39.79 | $38.80 | 157,691 |
| 2023-12-06 | $39.53 | $39.61 | $39.37 | $39.37 | $38.39 | 50,189 |
| 2023-12-05 | $39.23 | $39.52 | $39.20 | $39.36 | $38.38 | 142,426 |
| 2023-12-04 | $39.54 | $39.56 | $39.35 | $39.43 | $38.45 | 7,429 |
| 2023-12-01 | $39.51 | $40.05 | $39.51 | $40.05 | $39.05 | 4,454 |
| 2023-11-30 | $39.97 | $39.97 | $39.77 | $39.77 | $38.78 | 19,314 |
| 2023-11-29 | $40.09 | $40.17 | $39.98 | $39.98 | $38.98 | 29,662 |
| 2023-11-28 | $39.62 | $39.86 | $39.62 | $39.84 | $38.84 | 13,404 |
| 2023-11-27 | $39.20 | $39.39 | $39.20 | $39.29 | $38.31 | 23,487 |
| 2023-11-24 | $39.24 | $39.35 | $39.24 | $39.35 | $39.35 | 2,625 |
| 2023-11-22 | $39.38 | $39.44 | $39.29 | $39.37 | $39.37 | 3,220 |
| 2023-11-21 | $39.92 | $39.94 | $39.67 | $39.70 | $39.70 | 8,897 |
| 2023-11-20 | $39.21 | $39.47 | $39.19 | $39.41 | $39.41 | 12,792 |
| 2023-11-17 | $39.02 | $39.06 | $38.96 | $39.02 | $39.02 | 10,632 |
| 2023-11-16 | $38.70 | $38.73 | $38.64 | $38.67 | $38.67 | 5,183 |
| 2023-11-15 | $38.69 | $38.81 | $38.65 | $38.65 | $38.65 | 7,101 |
| 2023-11-14 | $38.25 | $38.52 | $38.25 | $38.45 | $38.45 | 9,393 |
| 2023-11-13 | $37.57 | $37.73 | $37.52 | $37.64 | $37.64 | 6,206 |
| 2023-11-10 | $37.46 | $37.83 | $37.46 | $37.78 | $37.78 | 3,244 |
| 2023-11-09 | $37.46 | $37.54 | $37.21 | $37.21 | $37.21 | 4,136 |
| 2023-11-08 | $37.36 | $37.41 | $37.21 | $37.21 | $37.21 | 22,629 |
| 2023-11-07 | $37.27 | $37.39 | $37.21 | $37.34 | $37.34 | 6,417 |
| 2023-11-06 | $37.36 | $37.37 | $37.34 | $37.37 | $37.37 | 3,649 |
| 2023-11-03 | $36.93 | $37.27 | $36.93 | $37.25 | $37.25 | 6,191 |
| 2023-11-02 | $36.57 | $36.72 | $36.48 | $36.72 | $36.72 | 10,956 |
| 2023-11-01 | $35.56 | $35.89 | $35.56 | $35.89 | $35.89 | 2,187 |
| 2023-10-31 | $35.46 | $35.51 | $35.34 | $35.51 | $35.51 | 6,594 |
| 2023-10-30 | $35.84 | $35.90 | $35.72 | $35.84 | $35.84 | 7,017 |
| 2023-10-27 | $35.66 | $35.66 | $35.43 | $35.45 | $35.45 | 4,742 |
| 2023-10-26 | $35.54 | $35.58 | $35.41 | $35.50 | $35.50 | 4,533 |
| 2023-10-25 | $36.04 | $36.04 | $35.76 | $35.76 | $35.76 | 3,275 |
| 2023-10-24 | $36.25 | $36.30 | $36.19 | $36.30 | $36.30 | 8,401 |
| 2023-10-23 | $35.75 | $36.19 | $35.70 | $36.02 | $36.02 | 18,586 |
| 2023-10-20 | $36.31 | $36.36 | $36.11 | $36.11 | $36.11 | 8,050 |
| 2023-10-19 | $36.57 | $36.70 | $36.55 | $36.55 | $36.55 | 25,612 |
| 2023-10-18 | $36.40 | $36.43 | $36.23 | $36.26 | $36.26 | 7,707 |
| 2023-10-17 | $36.86 | $37.07 | $36.81 | $37.00 | $37.00 | 5,211 |
| 2023-10-16 | $37.17 | $37.41 | $37.17 | $37.35 | $37.35 | 7,101 |
| 2023-10-13 | $37.39 | $37.41 | $37.16 | $37.18 | $37.18 | 7,427 |
| 2023-10-12 | $37.59 | $37.59 | $37.23 | $37.29 | $37.29 | 7,878 |
| 2023-10-11 | $37.51 | $37.51 | $37.32 | $37.47 | $37.47 | 7,175 |
| 2023-10-10 | $37.07 | $37.50 | $37.07 | $37.47 | $37.47 | 7,953 |
| 2023-10-09 | $36.83 | $37.11 | $36.76 | $37.11 | $37.11 | 6,849 |
| 2023-10-06 | $36.73 | $37.26 | $36.73 | $37.22 | $37.22 | 4,690 |
| 2023-10-05 | $36.57 | $36.73 | $36.47 | $36.69 | $36.69 | 4,986 |
| 2023-10-04 | $36.22 | $36.31 | $36.12 | $36.20 | $36.20 | 21,534 |
| 2023-10-03 | $36.40 | $36.46 | $36.11 | $36.14 | $36.14 | 5,099 |
| 2023-10-02 | $36.71 | $36.71 | $36.48 | $36.57 | $36.57 | 28,472 |
| 2023-09-29 | $36.83 | $36.83 | $36.42 | $36.43 | $36.43 | 4,337 |
| 2023-09-28 | $36.36 | $36.63 | $36.29 | $36.61 | $36.61 | 5,033 |
| 2023-09-27 | $36.18 | $36.25 | $36.06 | $36.24 | $36.24 | 8,205 |
| 2023-09-26 | $36.30 | $36.30 | $36.10 | $36.10 | $36.10 | 7,914 |
| 2023-09-25 | $36.60 | $36.72 | $36.58 | $36.68 | $36.68 | 3,358 |
| 2023-09-22 | $36.47 | $36.63 | $36.47 | $36.53 | $36.53 | 6,154 |
| 2023-09-21 | $36.27 | $36.39 | $36.24 | $36.24 | $36.24 | 19,651 |
| 2023-09-20 | $37.21 | $37.32 | $36.97 | $36.97 | $36.97 | 6,025 |
| 2023-09-19 | $37.21 | $37.24 | $37.15 | $37.23 | $37.23 | 75,955 |
| 2023-09-18 | $37.41 | $37.56 | $37.41 | $37.48 | $37.48 | 8,235 |
| 2023-09-15 | $37.70 | $37.72 | $37.55 | $37.55 | $37.55 | 6,230 |
| 2023-09-14 | $37.80 | $37.87 | $37.72 | $37.79 | $37.79 | 16,357 |
| 2023-09-13 | $37.27 | $37.38 | $37.14 | $37.29 | $37.29 | 11,818 |
| 2023-09-12 | $37.01 | $37.13 | $37.01 | $37.08 | $37.08 | 6,416 |
| 2023-09-11 | $36.91 | $36.98 | $36.81 | $36.98 | $36.98 | 228,648 |
| 2023-09-08 | $36.99 | $37.01 | $36.89 | $36.89 | $36.89 | 6,234 |
| 2023-09-07 | $36.93 | $36.94 | $36.79 | $36.94 | $36.94 | 28,148 |
| 2023-09-06 | $37.45 | $37.51 | $37.15 | $37.24 | $37.24 | 4,227 |
| 2023-09-05 | $37.54 | $37.58 | $37.50 | $37.53 | $37.53 | 2,465 |
| 2023-09-01 | $37.53 | $37.58 | $37.30 | $37.31 | $37.31 | 3,654 |
| 2023-08-31 | $37.38 | $37.41 | $37.24 | $37.24 | $37.24 | 5,145 |
| 2023-08-30 | $37.69 | $37.69 | $37.63 | $37.63 | $37.63 | 1,846 |
| 2023-08-29 | $37.34 | $37.69 | $37.34 | $37.69 | $37.69 | 9,021 |
| 2023-08-28 | $37.31 | $37.34 | $37.24 | $37.34 | $37.34 | 5,481 |
| 2023-08-25 | $37.06 | $37.12 | $36.91 | $37.08 | $37.08 | 4,355 |
| 2023-08-24 | $37.72 | $37.72 | $37.31 | $37.31 | $37.31 | 3,719 |
| 2023-08-23 | $37.11 | $37.37 | $37.11 | $37.35 | $37.35 | 5,243 |
| 2023-08-22 | $36.97 | $36.97 | $36.73 | $36.75 | $36.75 | 7,703 |
| 2023-08-21 | $36.86 | $37.06 | $36.79 | $37.06 | $37.06 | 3,179 |
| 2023-08-18 | $36.75 | $36.88 | $36.70 | $36.88 | $36.88 | 11,728 |
| 2023-08-17 | $37.27 | $37.28 | $36.93 | $36.97 | $36.97 | 14,149 |
| 2023-08-16 | $36.97 | $37.05 | $36.76 | $36.76 | $36.76 | 8,619 |
| 2023-08-15 | $37.06 | $37.20 | $36.84 | $36.89 | $36.89 | 6,809 |
| 2023-08-14 | $36.96 | $37.22 | $36.92 | $37.21 | $37.21 | 21,396 |
| 2023-08-11 | $37.57 | $37.65 | $37.41 | $37.44 | $37.44 | 17,284 |
| 2023-08-10 | $38.00 | $38.21 | $37.58 | $37.80 | $37.80 | 18,982 |
| 2023-08-09 | $38.30 | $38.30 | $37.99 | $38.08 | $38.08 | 37,367 |
| 2023-08-08 | $38.07 | $38.07 | $37.90 | $38.04 | $38.04 | 16,504 |
| 2023-08-07 | $38.69 | $38.74 | $38.53 | $38.65 | $38.65 | 22,856 |
| 2023-08-04 | $38.41 | $38.66 | $38.32 | $38.33 | $38.33 | 22,258 |
| 2023-08-03 | $37.81 | $38.03 | $37.76 | $37.96 | $37.96 | 21,786 |
| 2023-08-02 | $38.33 | $38.33 | $38.12 | $38.17 | $38.17 | 23,435 |
| 2023-08-01 | $39.23 | $39.29 | $39.14 | $39.22 | $39.22 | 27,185 |
| 2023-07-31 | $39.22 | $39.39 | $39.19 | $39.33 | $39.33 | 25,803 |
| 2023-07-28 | $39.98 | $40.03 | $39.89 | $39.99 | $39.99 | 33,650 |
| 2023-07-27 | $39.81 | $39.82 | $39.34 | $39.37 | $39.37 | 8,392 |
| 2023-07-26 | $39.36 | $39.85 | $39.36 | $39.77 | $39.77 | 49,624 |
| 2023-07-25 | $39.56 | $39.73 | $39.56 | $39.67 | $39.67 | 9,221 |
| 2023-07-24 | $39.09 | $39.31 | $39.08 | $39.30 | $39.30 | 9,049 |
| 2023-07-21 | $39.02 | $39.02 | $38.81 | $38.88 | $38.88 | 15,038 |
| 2023-07-20 | $39.27 | $39.27 | $38.82 | $38.88 | $38.88 | 10,676 |
| 2023-07-19 | $39.63 | $39.63 | $39.34 | $39.39 | $39.39 | 5,828 |
| 2023-07-18 | $39.86 | $40.02 | $39.78 | $40.00 | $40.00 | 20,603 |
| 2023-07-17 | $39.86 | $40.00 | $39.74 | $39.94 | $39.94 | 22,440 |
| 2023-07-14 | $39.99 | $40.04 | $39.75 | $39.82 | $39.82 | 17,525 |
| 2023-07-13 | $39.51 | $39.80 | $39.48 | $39.77 | $39.77 | 18,807 |
| 2023-07-12 | $38.99 | $39.34 | $38.99 | $39.29 | $39.29 | 17,468 |
| 2023-07-11 | $38.44 | $38.44 | $38.26 | $38.41 | $38.41 | 8,293 |
| 2023-07-10 | $37.60 | $37.82 | $37.60 | $37.82 | $37.82 | 8,014 |
| 2023-07-07 | $37.80 | $38.12 | $37.80 | $37.91 | $37.91 | 13,772 |
| 2023-07-06 | $37.79 | $37.84 | $37.52 | $37.65 | $37.65 | 19,689 |
| 2023-07-05 | $38.67 | $38.67 | $38.50 | $38.55 | $38.55 | 13,432 |
| 2023-07-03 | $38.91 | $39.04 | $38.83 | $38.89 | $38.89 | 6,691 |
| 2023-06-30 | $38.56 | $38.61 | $38.51 | $38.51 | $38.51 | 3,855 |
| 2023-06-29 | $38.24 | $38.40 | $38.24 | $38.31 | $38.31 | 5,583 |
| 2023-06-28 | $38.31 | $38.56 | $38.31 | $38.56 | $38.56 | 11,084 |
| 2023-06-27 | $38.54 | $38.70 | $38.53 | $38.70 | $38.70 | 3,541 |
| 2023-06-26 | $38.74 | $38.83 | $38.65 | $38.65 | $38.65 | 4,092 |
| 2023-06-23 | $38.44 | $38.52 | $38.35 | $38.52 | $38.52 | 7,313 |
| 2023-06-22 | $38.93 | $39.10 | $38.93 | $39.09 | $39.09 | 5,549 |
| 2023-06-21 | $39.20 | $39.20 | $39.06 | $39.14 | $39.14 | 2,206 |
| 2023-06-20 | $39.25 | $39.33 | $39.10 | $39.10 | $39.10 | 5,106 |
| 2023-06-16 | $39.77 | $39.77 | $39.55 | $39.60 | $39.60 | 5,903 |
| 2023-06-15 | $40.00 | $40.13 | $40.00 | $40.12 | $40.12 | 4,347 |
| 2023-06-14 | $39.67 | $39.96 | $39.66 | $39.81 | $39.81 | 1,005,368 |
| 2023-06-13 | $39.93 | $39.93 | $39.69 | $39.86 | $39.86 | 3,448 |
| 2023-06-12 | $39.11 | $39.29 | $39.07 | $39.29 | $39.29 | 6,172 |
| 2023-06-09 | $39.05 | $39.18 | $38.95 | $39.01 | $39.01 | 5,080 |
| 2023-06-08 | $38.59 | $38.82 | $38.59 | $38.82 | $38.82 | 3,568 |
| 2023-06-07 | $39.09 | $39.09 | $38.80 | $38.80 | $38.80 | 3,025 |
| 2023-06-06 | $38.56 | $38.75 | $38.56 | $38.75 | $38.75 | 1,037 |
| 2023-06-05 | $38.48 | $38.53 | $38.45 | $38.53 | $38.53 | 1,425 |
| 2023-06-02 | $38.71 | $38.76 | $38.57 | $38.71 | $38.71 | 6,396 |
| 2023-06-01 | $37.78 | $38.30 | $37.78 | $38.30 | $38.30 | 11,698 |
| 2023-05-31 | $37.79 | $37.97 | $37.77 | $37.97 | $37.97 | 2,297 |
| 2023-05-30 | $38.74 | $38.74 | $38.37 | $38.42 | $38.42 | 2,324 |
| 2023-05-26 | $37.96 | $38.38 | $37.96 | $38.36 | $38.36 | 3,571 |
| 2023-05-25 | $37.43 | $37.52 | $37.39 | $37.52 | $37.52 | 2,238 |
| 2023-05-24 | $36.83 | $36.83 | $36.71 | $36.73 | $36.73 | 5,163 |
| 2023-05-23 | $37.13 | $37.13 | $36.87 | $36.87 | $36.87 | 4,778 |
| 2023-05-22 | $37.33 | $37.35 | $37.26 | $37.30 | $37.30 | 1,235 |
| 2023-05-19 | $37.45 | $37.46 | $37.34 | $37.38 | $37.38 | 10,495 |
| 2023-05-18 | $37.06 | $37.25 | $37.06 | $37.25 | $37.25 | 6,896 |
| 2023-05-17 | $36.72 | $36.96 | $36.70 | $36.95 | $36.95 | 3,374 |
| 2023-05-16 | $36.14 | $36.21 | $36.08 | $36.08 | $36.08 | 1,379 |
| 2023-05-15 | $35.71 | $36.01 | $35.71 | $36.01 | $36.01 | 3,652 |
| 2023-05-12 | $35.76 | $35.80 | $35.38 | $35.53 | $35.53 | 9,933 |
| 2023-05-11 | $35.73 | $35.78 | $35.69 | $35.77 | $35.77 | 2,943 |
| 2023-05-10 | $36.08 | $36.20 | $36.07 | $36.20 | $36.20 | 18,033 |
| 2023-05-09 | $36.20 | $36.20 | $36.15 | $36.18 | $36.18 | 604 |
| 2023-05-08 | $36.28 | $36.31 | $36.28 | $36.31 | $36.31 | 1,737 |
| 2023-05-05 | $36.27 | $36.49 | $36.27 | $36.39 | $36.39 | 3,091 |
| 2023-05-04 | $35.95 | $35.95 | $35.90 | $35.90 | $35.90 | 1,243 |
| 2023-05-03 | $35.97 | $36.04 | $35.82 | $35.82 | $35.82 | 1,764 |
| 2023-05-02 | $35.85 | $35.85 | $35.65 | $35.68 | $35.68 | 3,243 |
| 2023-05-01 | $35.94 | $36.01 | $35.81 | $35.81 | $35.81 | 4,462 |
| 2023-04-28 | $35.91 | $35.93 | $35.91 | $35.93 | $35.93 | 1,396 |
| 2023-04-27 | $35.46 | $35.77 | $35.45 | $35.77 | $35.77 | 1,767 |
| 2023-04-26 | $35.39 | $35.47 | $35.27 | $35.30 | $35.30 | 1,305 |
| 2023-04-25 | $35.36 | $35.39 | $35.24 | $35.24 | $35.24 | 4,838 |
| 2023-04-24 | $36.19 | $36.19 | $36.10 | $36.15 | $36.15 | 2,061 |
| 2023-04-21 | $36.08 | $36.08 | $36.00 | $36.05 | $36.05 | 3,916 |
| 2023-04-20 | $36.34 | $36.50 | $36.33 | $36.35 | $36.35 | 4,754 |
| 2023-04-19 | $36.35 | $36.38 | $36.33 | $36.35 | $36.35 | 1,086 |
| 2023-04-18 | $36.86 | $36.86 | $36.79 | $36.86 | $36.86 | 9,519 |
| 2023-04-17 | $36.89 | $36.95 | $36.80 | $36.95 | $36.95 | 5,526 |
| 2023-04-14 | $37.10 | $37.22 | $36.95 | $37.02 | $37.02 | 9,839 |
| 2023-04-13 | $36.86 | $37.08 | $36.86 | $37.08 | $37.08 | 4,817 |
| 2023-04-12 | $37.23 | $37.27 | $36.92 | $36.92 | $36.92 | 8,425 |
| 2023-04-11 | $37.07 | $37.10 | $37.05 | $37.05 | $37.05 | 7,471 |
| 2023-04-10 | $36.67 | $36.79 | $36.57 | $36.79 | $36.79 | 7,250 |
| 2023-04-06 | $36.68 | $36.89 | $36.60 | $36.79 | $36.79 | 110,449 |
| 2023-04-05 | $37.13 | $37.18 | $36.59 | $36.76 | $36.76 | 17,108 |
| 2023-04-04 | $37.21 | $37.30 | $37.11 | $37.16 | $37.16 | 4,469 |
| 2023-04-03 | $37.07 | $37.33 | $36.99 | $37.33 | $37.33 | 11,351 |
| 2023-03-31 | $36.98 | $37.17 | $36.98 | $37.10 | $37.10 | 7,519 |
| 2023-03-30 | $37.14 | $37.14 | $37.02 | $37.07 | $37.07 | 2,182 |
| 2023-03-29 | $36.95 | $37.04 | $36.86 | $36.96 | $36.96 | 18,369 |
| 2023-03-28 | $36.93 | $36.93 | $36.75 | $36.85 | $36.85 | 99,565 |
| 2023-03-27 | $37.02 | $37.09 | $36.94 | $37.03 | $37.03 | 12,749 |
| 2023-03-24 | $37.20 | $37.29 | $37.13 | $37.27 | $37.27 | 6,898 |
| 2023-03-23 | $37.31 | $37.52 | $37.22 | $37.27 | $37.27 | 6,448 |
| 2023-03-22 | $36.90 | $37.39 | $36.84 | $36.84 | $36.84 | 24,336 |
| 2023-03-21 | $36.42 | $36.51 | $36.31 | $36.51 | $36.51 | 9,586 |
| 2023-03-20 | $35.80 | $36.15 | $35.80 | $36.14 | $36.14 | 5,872 |
| 2023-03-17 | $35.91 | $35.99 | $35.78 | $35.86 | $35.86 | 16,009 |
| 2023-03-16 | $35.44 | $35.90 | $35.42 | $35.90 | $35.90 | 13,904 |
| 2023-03-15 | $35.14 | $35.37 | $35.04 | $35.26 | $35.26 | 562,697 |
| 2023-03-14 | $36.01 | $36.07 | $35.93 | $36.07 | $36.07 | 5,557 |
| 2023-03-13 | $35.85 | $36.19 | $35.85 | $36.07 | $36.07 | 25,063 |
| 2023-03-10 | $35.98 | $36.17 | $35.68 | $35.68 | $35.68 | 560,749 |
| 2023-03-09 | $36.43 | $36.53 | $35.97 | $35.97 | $35.97 | 15,091 |
| 2023-03-08 | $36.63 | $36.76 | $36.57 | $36.76 | $36.76 | 25,063 |
| 2023-03-07 | $36.71 | $36.71 | $36.38 | $36.55 | $36.55 | 1,262,744 |
| 2023-03-06 | $36.53 | $36.67 | $36.43 | $36.45 | $36.45 | 8,135 |
| 2023-03-03 | $36.29 | $36.55 | $36.20 | $36.55 | $36.55 | 5,983 |
| 2023-03-02 | $35.88 | $36.24 | $35.88 | $36.24 | $36.24 | 5,172 |
| 2023-03-01 | $36.16 | $36.24 | $36.03 | $36.07 | $36.07 | 20,451 |
| 2023-02-28 | $35.66 | $35.88 | $35.57 | $35.57 | $35.57 | 6,141 |
| 2023-02-27 | $35.89 | $35.92 | $35.80 | $35.81 | $35.81 | 2,925 |
| 2023-02-24 | $35.67 | $35.71 | $35.51 | $35.70 | $35.70 | 29,596 |
| 2023-02-23 | $36.52 | $36.59 | $36.31 | $36.57 | $36.57 | 6,143 |
| 2023-02-22 | $35.92 | $35.96 | $35.69 | $35.80 | $35.80 | 11,884 |
| 2023-02-21 | $35.94 | $36.07 | $35.73 | $35.73 | $35.73 | 13,474 |
| 2023-02-17 | $36.08 | $36.12 | $35.98 | $36.07 | $36.07 | 14,707 |
| 2023-02-16 | $36.09 | $36.23 | $36.00 | $36.08 | $36.08 | 7,538 |
| 2023-02-15 | $35.91 | $36.10 | $35.83 | $36.09 | $36.09 | 12,052 |
| 2023-02-14 | $36.60 | $36.95 | $36.50 | $36.78 | $36.78 | 23,226 |
| 2023-02-13 | $36.44 | $36.72 | $36.44 | $36.69 | $36.69 | 16,522 |
| 2023-02-10 | $36.61 | $36.61 | $36.36 | $36.49 | $36.49 | 28,290 |
| 2023-02-09 | $37.03 | $37.07 | $36.60 | $36.73 | $36.73 | 19,422 |
| 2023-02-08 | $36.74 | $36.74 | $36.52 | $36.62 | $36.62 | 5,193 |
| 2023-02-07 | $36.19 | $36.61 | $36.12 | $36.58 | $36.58 | 9,268 |
| 2023-02-06 | $36.29 | $36.31 | $36.08 | $36.18 | $36.18 | 6,171 |
| 2023-02-03 | $36.89 | $37.01 | $36.62 | $36.69 | $36.69 | 8,523 |
| 2023-02-02 | $37.43 | $37.48 | $37.25 | $37.37 | $37.37 | 7,910 |
| 2023-02-01 | $36.77 | $37.22 | $36.63 | $37.12 | $37.12 | 22,158 |
| 2023-01-31 | $36.14 | $36.37 | $36.08 | $36.37 | $36.37 | 12,667 |
| 2023-01-30 | $36.66 | $36.75 | $36.44 | $36.48 | $36.48 | 23,761 |
| 2023-01-27 | $36.92 | $37.05 | $36.75 | $36.86 | $36.86 | 52,889 |
| 2023-01-26 | $36.89 | $36.93 | $36.62 | $36.92 | $36.92 | 32,256 |
| 2023-01-25 | $36.32 | $36.42 | $36.04 | $36.37 | $36.37 | 33,227 |
| 2023-01-24 | $36.32 | $36.55 | $36.20 | $36.51 | $36.51 | 22,726 |
| 2023-01-23 | $35.90 | $36.60 | $35.90 | $36.34 | $36.34 | 61,378 |
| 2023-01-20 | $35.41 | $35.83 | $35.41 | $35.83 | $35.83 | 19,581 |
| 2023-01-19 | $35.26 | $35.42 | $35.19 | $35.28 | $35.28 | 15,065 |
| 2023-01-18 | $35.71 | $35.75 | $35.30 | $35.32 | $35.32 | 9,428 |
| 2023-01-17 | $35.27 | $35.42 | $35.22 | $35.42 | $35.42 | 6,555 |
| 2023-01-13 | $34.87 | $35.16 | $34.87 | $35.11 | $35.11 | 6,934 |
| 2023-01-12 | $34.91 | $35.30 | $34.84 | $35.18 | $35.18 | 9,951 |
| 2023-01-11 | $34.83 | $34.94 | $34.80 | $34.91 | $34.91 | 5,068 |
| 2023-01-10 | $34.84 | $34.96 | $34.76 | $34.96 | $34.96 | 12,305 |
| 2023-01-09 | $34.77 | $35.01 | $34.69 | $34.71 | $34.71 | 27,422 |
| 2023-01-06 | $33.53 | $34.16 | $33.53 | $34.11 | $34.11 | 15,095 |
| 2023-01-05 | $33.00 | $33.07 | $32.97 | $33.07 | $33.07 | 4,291 |
| 2023-01-04 | $33.12 | $33.31 | $33.01 | $33.31 | $33.31 | 10,988 |
| 2023-01-03 | $33.07 | $33.24 | $32.84 | $32.87 | $32.87 | 10,109 |
| 2022-12-30 | $32.71 | $32.74 | $32.50 | $32.70 | $32.70 | 6,498 |
| 2022-12-29 | $32.82 | $33.07 | $32.82 | $33.07 | $33.07 | 9,937 |
| 2022-12-28 | $32.82 | $32.87 | $32.41 | $32.41 | $32.41 | 10,879 |
| 2022-12-27 | $33.11 | $33.18 | $33.08 | $33.12 | $33.12 | 7,955 |
| 2022-12-23 | $32.95 | $33.07 | $32.92 | $33.04 | $33.04 | 5,372 |
| 2022-12-22 | $33.26 | $33.28 | $32.70 | $32.96 | $32.96 | 285,775 |
| 2022-12-21 | $33.09 | $33.42 | $33.09 | $33.42 | $33.42 | 17,978 |
| 2022-12-20 | $32.99 | $33.19 | $32.97 | $33.10 | $33.10 | 7,995 |
| 2022-12-19 | $33.47 | $33.47 | $33.29 | $33.31 | $33.31 | 7,857 |
| 2022-12-16 | $33.47 | $33.53 | $33.27 | $33.34 | $33.34 | 17,498 |
| 2022-12-15 | $34.88 | $34.89 | $34.47 | $34.48 | $33.45 | 19,076 |
| 2022-12-14 | $35.45 | $35.54 | $35.10 | $35.23 | $34.17 | 34,027 |
| 2022-12-13 | $35.77 | $35.77 | $35.08 | $35.22 | $34.17 | 28,435 |
| 2022-12-12 | $35.13 | $35.29 | $34.95 | $35.28 | $34.22 | 16,266 |
| 2022-12-09 | $35.34 | $35.45 | $35.18 | $35.19 | $34.14 | 23,916 |
| 2022-12-08 | $35.10 | $35.28 | $35.06 | $35.28 | $34.22 | 397,622 |
| 2022-12-07 | $35.12 | $35.28 | $35.03 | $35.28 | $34.22 | 682,339 |
| 2022-12-06 | $35.32 | $35.33 | $35.01 | $35.07 | $34.02 | 5,103 |
| 2022-12-05 | $35.78 | $35.89 | $35.64 | $35.76 | $34.69 | 23,501 |
| 2022-12-02 | $35.67 | $35.90 | $35.65 | $35.90 | $34.82 | 5,750 |
| 2022-12-01 | $36.13 | $36.16 | $35.80 | $35.94 | $34.86 | 9,653 |
| 2022-11-30 | $35.36 | $36.04 | $35.09 | $36.03 | $34.95 | 26,723 |
| 2022-11-29 | $34.72 | $34.72 | $34.67 | $34.71 | $33.67 | 6,254 |
| 2022-11-28 | $34.59 | $34.65 | $34.18 | $34.18 | $33.16 | 10,645 |
| 2022-11-25 | $34.78 | $34.88 | $34.77 | $34.79 | $33.75 | 2,515 |
| 2022-11-23 | $34.57 | $34.72 | $34.56 | $34.67 | $33.63 | 6,707 |
| 2022-11-22 | $34.21 | $34.42 | $34.20 | $34.42 | $33.39 | 15,565 |
| 2022-11-21 | $34.07 | $34.07 | $33.84 | $33.96 | $32.95 | 6,549 |
| 2022-11-18 | $34.36 | $34.39 | $34.20 | $34.39 | $33.36 | 12,935 |
| 2022-11-17 | $33.94 | $34.41 | $33.94 | $34.36 | $33.33 | 25,278 |
| 2022-11-16 | $34.33 | $34.34 | $34.18 | $34.18 | $33.16 | 8,295 |
| 2022-11-15 | $35.06 | $35.19 | $34.75 | $34.97 | $33.92 | 39,037 |
| 2022-11-14 | $33.83 | $34.04 | $33.83 | $33.86 | $32.84 | 7,773 |
| 2022-11-11 | $33.63 | $34.08 | $33.63 | $34.01 | $34.01 | 17,603 |
| 2022-11-10 | $32.11 | $32.87 | $32.11 | $32.87 | $32.87 | 10,837 |
| 2022-11-09 | $31.43 | $31.46 | $31.11 | $31.11 | $31.11 | 6,777 |
| 2022-11-08 | $30.88 | $31.19 | $30.87 | $31.08 | $31.08 | 11,961 |
| 2022-11-07 | $30.48 | $30.67 | $30.48 | $30.62 | $30.62 | 7,719 |
| 2022-11-04 | $30.21 | $30.41 | $30.06 | $30.41 | $30.41 | 10,852 |
| 2022-11-03 | $29.39 | $29.54 | $29.30 | $29.53 | $29.53 | 14,558 |
| 2022-11-02 | $29.84 | $30.13 | $29.40 | $29.40 | $29.40 | 20,321 |
| 2022-11-01 | $30.01 | $30.05 | $29.78 | $29.82 | $29.82 | 11,644 |
| 2022-10-31 | $29.46 | $29.55 | $29.39 | $29.52 | $29.52 | 14,618 |
| 2022-10-28 | $29.52 | $29.68 | $29.32 | $29.68 | $29.68 | 12,649 |
| 2022-10-27 | $29.65 | $29.81 | $29.57 | $29.57 | $29.57 | 7,826 |
| 2022-10-26 | $29.28 | $29.73 | $29.28 | $29.51 | $29.51 | 13,434 |
| 2022-10-25 | $28.98 | $29.37 | $28.98 | $29.37 | $29.37 | 7,255 |
| 2022-10-24 | $29.28 | $29.35 | $29.11 | $29.32 | $29.32 | 3,328 |
| 2022-10-21 | $29.28 | $29.86 | $29.27 | $29.86 | $29.86 | 6,552 |
| 2022-10-20 | $29.61 | $29.96 | $29.58 | $29.58 | $29.58 | 3,007 |
| 2022-10-19 | $29.26 | $29.42 | $29.26 | $29.35 | $29.35 | 3,779 |
| 2022-10-18 | $30.08 | $30.11 | $29.81 | $29.81 | $29.81 | 4,254 |
| 2022-10-17 | $29.96 | $30.14 | $29.96 | $30.14 | $30.14 | 3,052 |
| 2022-10-14 | $30.18 | $30.18 | $29.48 | $29.48 | $29.48 | 11,636 |
| 2022-10-13 | $29.07 | $30.31 | $29.07 | $30.23 | $30.23 | 30,684 |
| 2022-10-12 | $30.06 | $30.06 | $29.94 | $29.98 | $29.98 | 3,160 |
| 2022-10-11 | $29.99 | $30.09 | $29.74 | $29.81 | $29.81 | 5,534 |
| 2022-10-10 | $30.63 | $30.65 | $30.25 | $30.25 | $30.25 | 12,583 |
| 2022-10-07 | $31.38 | $31.38 | $30.82 | $30.82 | $30.82 | 16,215 |
| 2022-10-06 | $31.89 | $32.03 | $31.84 | $31.87 | $31.87 | 5,828 |
| 2022-10-05 | $31.66 | $32.10 | $31.60 | $32.02 | $32.02 | 20,554 |
| 2022-10-04 | $31.60 | $31.81 | $31.60 | $31.81 | $31.81 | 1,137 |
| 2022-10-03 | $30.59 | $30.91 | $30.55 | $30.85 | $30.85 | 12,413 |
| 2022-09-30 | $30.48 | $30.82 | $30.46 | $30.46 | $30.46 | 3,827 |
| 2022-09-29 | $30.88 | $30.88 | $30.51 | $30.72 | $30.72 | 150,251 |
| 2022-09-28 | $30.96 | $31.47 | $30.96 | $31.40 | $31.40 | 9,250 |
| 2022-09-27 | $31.82 | $31.87 | $31.53 | $31.64 | $31.64 | 8,061 |
| 2022-09-26 | $31.67 | $31.79 | $31.60 | $31.63 | $31.63 | 8,687 |
| 2022-09-23 | $32.22 | $32.23 | $31.93 | $31.97 | $31.97 | 16,879 |
| 2022-09-22 | $32.95 | $32.95 | $32.77 | $32.82 | $32.82 | 7,745 |
| 2022-09-21 | $33.38 | $33.59 | $33.21 | $33.21 | $33.21 | 12,834 |
| 2022-09-20 | $33.61 | $33.70 | $33.44 | $33.62 | $33.62 | 8,668 |
| 2022-09-19 | $33.46 | $33.83 | $33.46 | $33.82 | $33.82 | 33,680 |
| 2022-09-16 | $33.60 | $33.95 | $33.60 | $33.85 | $33.85 | 19,146 |
| 2022-09-15 | $34.13 | $34.23 | $33.93 | $33.95 | $33.95 | 5,312 |
| 2022-09-14 | $34.26 | $34.38 | $34.11 | $34.24 | $34.24 | 19,649 |
| 2022-09-13 | $34.49 | $34.51 | $33.91 | $33.91 | $33.91 | 14,818 |
| 2022-09-12 | $35.11 | $35.29 | $35.11 | $35.24 | $35.24 | 3,764 |
| 2022-09-09 | $34.84 | $35.10 | $34.84 | $35.08 | $35.08 | 6,736 |
| 2022-09-08 | $34.18 | $34.56 | $34.15 | $34.52 | $34.52 | 14,309 |
| 2022-09-07 | $34.07 | $34.34 | $33.98 | $34.34 | $34.34 | 5,330 |
| 2022-09-06 | $34.55 | $34.56 | $34.39 | $34.39 | $34.39 | 7,381 |
| 2022-09-02 | $34.88 | $35.03 | $34.53 | $34.56 | $34.56 | 10,089 |
| 2022-09-01 | $35.04 | $35.11 | $34.75 | $35.11 | $35.11 | 32,627 |
| 2022-08-31 | $35.89 | $35.93 | $35.67 | $35.70 | $35.70 | 15,235 |
| 2022-08-30 | $35.73 | $35.75 | $35.18 | $35.35 | $35.35 | 6,595 |
| 2022-08-29 | $35.67 | $35.77 | $35.59 | $35.61 | $35.61 | 12,568 |
| 2022-08-26 | $36.86 | $36.87 | $36.09 | $36.09 | $36.09 | 14,093 |
| 2022-08-25 | $36.63 | $36.90 | $36.63 | $36.90 | $36.90 | 5,207 |
| 2022-08-24 | $36.30 | $36.40 | $36.28 | $36.35 | $36.35 | 11,890 |
| 2022-08-23 | $36.47 | $36.66 | $36.44 | $36.47 | $36.47 | 2,462 |
| 2022-08-22 | $36.60 | $36.65 | $36.42 | $36.43 | $36.43 | 9,324 |
| 2022-08-19 | $37.00 | $37.04 | $36.97 | $36.97 | $36.97 | 2,896 |
| 2022-08-18 | $37.37 | $37.40 | $37.29 | $37.37 | $37.37 | 7,264 |
| 2022-08-17 | $37.27 | $37.35 | $37.21 | $37.28 | $37.28 | 4,769 |
| 2022-08-16 | $37.43 | $37.46 | $37.40 | $37.44 | $37.44 | 2,951 |
| 2022-08-15 | $37.24 | $37.46 | $37.24 | $37.36 | $37.36 | 11,387 |
| 2022-08-12 | $37.16 | $37.46 | $37.16 | $37.46 | $37.46 | 5,390 |
| 2022-08-11 | $37.10 | $37.31 | $37.00 | $37.02 | $37.02 | 9,887 |
| 2022-08-10 | $36.51 | $36.81 | $36.51 | $36.81 | $36.81 | 7,979 |
| 2022-08-09 | $36.31 | $36.36 | $36.10 | $36.10 | $36.10 | 11,514 |
| 2022-08-08 | $36.25 | $36.34 | $36.01 | $36.10 | $36.10 | 11,793 |
| 2022-08-05 | $36.36 | $36.38 | $36.24 | $36.38 | $36.38 | 7,333 |
| 2022-08-04 | $35.68 | $35.76 | $35.61 | $35.72 | $35.72 | 18,939 |
| 2022-08-03 | $35.69 | $35.78 | $35.51 | $35.78 | $35.78 | 16,370 |
| 2022-08-02 | $35.44 | $35.91 | $35.37 | $35.49 | $35.49 | 34,937 |
| 2022-08-01 | $35.60 | $35.82 | $35.60 | $35.72 | $35.72 | 23,234 |
| 2022-07-29 | $35.99 | $36.23 | $35.99 | $36.23 | $36.23 | 7,460 |
| 2022-07-28 | $36.11 | $36.27 | $35.91 | $36.26 | $36.26 | 9,900 |
| 2022-07-27 | $35.87 | $36.30 | $35.87 | $36.30 | $36.30 | 5,452 |
| 2022-07-26 | $35.49 | $35.49 | $35.46 | $35.46 | $35.46 | 620 |
| 2022-07-25 | $36.02 | $36.06 | $35.96 | $36.06 | $36.06 | 11,963 |
| 2022-07-22 | $36.19 | $36.20 | $35.80 | $35.97 | $35.97 | 21,019 |
| 2022-07-21 | $35.91 | $36.15 | $35.76 | $36.15 | $36.15 | 22,798 |
| 2022-07-20 | $35.39 | $35.49 | $35.35 | $35.49 | $35.49 | 9,641 |
| 2022-07-19 | $35.47 | $35.70 | $35.47 | $35.70 | $35.70 | 1,959 |
| 2022-07-18 | $35.39 | $35.41 | $35.04 | $35.04 | $35.04 | 3,831 |
| 2022-07-15 | $34.88 | $34.99 | $34.77 | $34.99 | $34.99 | 16,194 |
| 2022-07-14 | $34.43 | $34.81 | $34.24 | $34.81 | $34.81 | 12,023 |
| 2022-07-13 | $34.10 | $34.61 | $34.10 | $34.60 | $34.60 | 4,170 |
| 2022-07-12 | $34.39 | $34.48 | $34.19 | $34.38 | $34.38 | 55,077 |
| 2022-07-11 | $34.37 | $34.39 | $34.12 | $34.20 | $34.20 | 25,029 |
| 2022-07-08 | $34.73 | $35.09 | $34.68 | $35.04 | $35.04 | 33,387 |
| 2022-07-07 | $34.45 | $34.83 | $34.45 | $34.82 | $34.82 | 6,012 |
| 2022-07-06 | $33.76 | $34.06 | $33.69 | $33.92 | $33.92 | 7,319 |
| 2022-07-05 | $33.85 | $34.40 | $33.73 | $34.37 | $34.37 | 12,949 |
| 2022-07-01 | $34.71 | $34.75 | $34.47 | $34.65 | $34.65 | 12,808 |
| 2022-06-30 | $35.24 | $35.58 | $35.13 | $35.58 | $35.58 | 18,772 |
| 2022-06-29 | $36.46 | $36.53 | $36.32 | $36.35 | $36.35 | 12,608 |
| 2022-06-28 | $37.08 | $37.15 | $36.54 | $36.54 | $36.54 | 4,114 |
| 2022-06-27 | $37.33 | $37.33 | $37.15 | $37.15 | $37.15 | 5,272 |
| 2022-06-24 | $36.75 | $37.25 | $36.75 | $37.25 | $37.25 | 4,406 |
| 2022-06-23 | $36.60 | $36.71 | $36.34 | $36.68 | $36.68 | 9,130 |
| 2022-06-22 | $36.66 | $36.96 | $36.59 | $36.83 | $36.83 | 7,969 |
| 2022-06-21 | $37.55 | $37.79 | $37.55 | $37.68 | $37.68 | 16,304 |
| 2022-06-17 | $36.94 | $37.15 | $36.75 | $37.05 | $37.05 | 9,168 |
| 2022-06-16 | $37.27 | $37.27 | $36.96 | $37.11 | $37.10 | 5,452 |
| 2022-06-15 | $38.12 | $38.66 | $38.12 | $38.57 | $38.57 | 11,985 |
| 2022-06-14 | $38.20 | $38.23 | $37.97 | $38.06 | $38.05 | 111,940 |
| 2022-06-13 | $38.13 | $38.13 | $37.65 | $37.65 | $37.64 | 4,041 |
| 2022-06-10 | $39.02 | $39.02 | $38.92 | $38.92 | $38.92 | 1,151 |
| 2022-06-09 | $39.71 | $39.72 | $39.28 | $39.28 | $39.28 | 3,768 |
| 2022-06-08 | $39.95 | $40.02 | $39.80 | $39.80 | $39.79 | 13,040 |
| 2022-06-07 | $39.40 | $39.83 | $39.40 | $39.83 | $39.82 | 4,954 |
| 2022-06-06 | $40.30 | $40.30 | $39.81 | $39.81 | $39.80 | 7,279 |
| 2022-06-03 | $39.73 | $39.83 | $39.68 | $39.75 | $39.75 | 1,664 |
| 2022-06-02 | $39.98 | $40.42 | $39.96 | $40.42 | $40.42 | 4,876 |
| 2022-06-01 | $40.44 | $40.44 | $39.93 | $39.99 | $39.99 | 4,612 |
| 2022-05-31 | $40.42 | $40.56 | $40.31 | $40.31 | $40.30 | 5,087 |
| 2022-05-27 | $39.49 | $39.52 | $39.49 | $39.52 | $39.51 | 572 |
| 2022-05-26 | $38.30 | $38.76 | $38.27 | $38.71 | $38.70 | 11,145 |
| 2022-05-25 | $38.20 | $38.53 | $38.20 | $38.53 | $38.52 | 4,746 |
| 2022-05-24 | $38.00 | $38.09 | $37.75 | $38.07 | $38.06 | 3,680 |
| 2022-05-23 | $38.67 | $38.71 | $38.48 | $38.71 | $38.70 | 8,779 |
| 2022-05-20 | $38.47 | $38.50 | $37.81 | $38.23 | $38.22 | 9,620 |
| 2022-05-19 | $37.71 | $38.15 | $37.71 | $38.10 | $38.09 | 11,480 |
| 2022-05-18 | $38.37 | $38.40 | $37.73 | $37.78 | $37.77 | 7,699 |
| 2022-05-17 | $38.46 | $38.48 | $38.23 | $38.37 | $38.36 | 15,948 |
| 2022-05-16 | $37.64 | $37.78 | $37.58 | $37.61 | $37.60 | 8,044 |
| 2022-05-13 | $37.54 | $37.94 | $37.54 | $37.94 | $37.94 | 13,385 |
| 2022-05-12 | $37.04 | $37.24 | $36.75 | $37.16 | $37.16 | 33,154 |
| 2022-05-11 | $37.88 | $38.14 | $37.47 | $37.47 | $37.46 | 5,237 |
| 2022-05-10 | $38.51 | $38.53 | $37.89 | $38.06 | $38.05 | 8,620 |
| 2022-05-09 | $38.13 | $38.19 | $37.70 | $37.74 | $37.73 | 32,140 |
| 2022-05-06 | $39.03 | $39.16 | $38.75 | $39.03 | $39.03 | 19,428 |
| 2022-05-05 | $39.53 | $39.53 | $38.89 | $38.98 | $38.98 | 2,645 |
| 2022-05-04 | $39.66 | $40.56 | $39.48 | $40.46 | $40.46 | 11,675 |
| 2022-05-03 | $39.48 | $39.70 | $39.44 | $39.67 | $39.67 | 11,629 |
| 2022-05-02 | $39.35 | $39.46 | $38.80 | $39.39 | $39.38 | 35,584 |
| 2022-04-29 | $40.05 | $40.06 | $39.51 | $39.51 | $39.50 | 2,327 |
| 2022-04-28 | $39.56 | $39.98 | $39.31 | $39.98 | $39.98 | 11,262 |
| 2022-04-27 | $39.19 | $39.45 | $39.12 | $39.19 | $39.18 | 12,042 |
| 2022-04-26 | $39.70 | $39.70 | $39.11 | $39.11 | $39.11 | 9,437 |
| 2022-04-25 | $40.00 | $40.22 | $39.76 | $40.18 | $40.17 | 6,872 |
| 2022-04-22 | $40.81 | $40.81 | $40.20 | $40.20 | $40.20 | 5,867 |
| 2022-04-21 | $41.40 | $41.43 | $40.71 | $40.71 | $40.71 | 5,336 |
| 2022-04-20 | $41.30 | $41.30 | $41.23 | $41.25 | $41.24 | 6,335 |
| 2022-04-19 | $40.72 | $40.99 | $40.67 | $40.99 | $40.98 | 9,415 |
| 2022-04-18 | $40.78 | $40.92 | $40.78 | $40.79 | $40.79 | 5,802 |
| 2022-04-14 | $41.96 | $41.96 | $41.48 | $41.48 | $41.47 | 4,716 |
| 2022-04-13 | $42.06 | $42.28 | $42.06 | $42.28 | $42.27 | 2,461 |
| 2022-04-12 | $41.59 | $41.71 | $41.30 | $41.32 | $41.31 | 21,416 |
| 2022-04-11 | $41.69 | $41.69 | $41.34 | $41.34 | $41.33 | 3,052 |
| 2022-04-08 | $42.21 | $42.35 | $42.12 | $42.12 | $42.12 | 3,175 |
| 2022-04-07 | $42.20 | $42.42 | $42.01 | $42.30 | $42.30 | 2,373 |
| 2022-04-06 | $42.99 | $42.99 | $42.74 | $42.86 | $42.86 | 6,794 |
| 2022-04-05 | $43.86 | $43.87 | $43.18 | $43.34 | $43.33 | 38,930 |
| 2022-04-04 | $43.48 | $44.01 | $43.48 | $43.91 | $43.90 | 18,788 |
| 2022-04-01 | $43.28 | $43.38 | $43.04 | $43.24 | $43.23 | 6,311 |
| 2022-03-31 | $43.23 | $43.33 | $43.12 | $43.12 | $43.11 | 4,102 |
| 2022-03-30 | $43.76 | $43.76 | $43.50 | $43.54 | $43.53 | 4,139 |
| 2022-03-29 | $43.49 | $43.59 | $43.36 | $43.51 | $43.50 | 5,462 |
| 2022-03-28 | $42.92 | $43.06 | $42.67 | $43.06 | $43.05 | 4,369 |
| 2022-03-25 | $43.41 | $43.41 | $43.23 | $43.33 | $43.33 | 2,341 |
| 2022-03-24 | $43.48 | $43.70 | $43.36 | $43.70 | $43.70 | 2,336 |
| 2022-03-23 | $43.45 | $43.53 | $43.32 | $43.33 | $43.32 | 7,672 |
| 2022-03-22 | $43.51 | $43.73 | $43.51 | $43.61 | $43.60 | 11,243 |
| 2022-03-21 | $43.55 | $43.55 | $43.32 | $43.53 | $43.52 | 8,699 |
| 2022-03-18 | $43.29 | $43.74 | $43.29 | $43.74 | $43.73 | 4,510 |
| 2022-03-17 | $43.64 | $43.89 | $43.62 | $43.87 | $43.86 | 7,505 |
| 2022-03-16 | $42.53 | $43.11 | $42.41 | $43.11 | $43.11 | 13,644 |
| 2022-03-15 | $41.62 | $42.16 | $41.51 | $42.16 | $42.15 | 6,952 |
| 2022-03-14 | $42.63 | $42.75 | $42.12 | $42.19 | $42.18 | 11,127 |
| 2022-03-11 | $43.09 | $43.11 | $42.40 | $42.40 | $42.39 | 5,694 |
| 2022-03-10 | $43.00 | $43.05 | $42.73 | $43.03 | $43.02 | 17,081 |
| 2022-03-09 | $42.56 | $42.92 | $42.47 | $42.86 | $42.85 | 11,434 |
| 2022-03-08 | $41.60 | $42.24 | $41.46 | $41.80 | $41.79 | 13,160 |
| 2022-03-07 | $42.78 | $42.78 | $41.52 | $41.52 | $41.52 | 11,496 |
| 2022-03-04 | $43.91 | $43.91 | $43.60 | $43.71 | $43.71 | 3,232 |
| 2022-03-03 | $45.04 | $45.04 | $44.52 | $44.52 | $44.51 | 5,912 |
| 2022-03-02 | $44.74 | $45.18 | $44.74 | $44.96 | $44.95 | 6,509 |
| 2022-03-01 | $45.00 | $45.02 | $44.41 | $44.49 | $44.49 | 5,040 |
| 2022-02-28 | $44.37 | $44.65 | $44.23 | $44.65 | $44.64 | 10,286 |
| 2022-02-25 | $44.58 | $44.78 | $44.41 | $44.78 | $44.77 | 7,425 |
| 2022-02-24 | $43.22 | $44.31 | $43.18 | $44.31 | $44.30 | 7,386 |
| 2022-02-23 | $45.54 | $45.54 | $45.07 | $45.18 | $45.17 | 7,420 |
| 2022-02-22 | $45.36 | $45.52 | $45.17 | $45.21 | $45.20 | 3,256 |
| 2022-02-18 | $45.83 | $45.96 | $45.73 | $45.73 | $45.72 | 9,737 |
| 2022-02-17 | $46.00 | $46.03 | $45.66 | $45.66 | $45.66 | 8,722 |
| 2022-02-16 | $45.85 | $46.30 | $45.85 | $46.21 | $46.20 | 14,581 |
| 2022-02-15 | $45.69 | $45.91 | $45.69 | $45.91 | $45.91 | 2,618 |
| 2022-02-14 | $45.28 | $45.37 | $44.87 | $45.22 | $45.21 | 18,733 |
| 2022-02-11 | $46.45 | $46.48 | $45.66 | $45.66 | $45.66 | 8,673 |
| 2022-02-10 | $46.09 | $46.56 | $46.02 | $46.09 | $46.08 | 7,572 |
| 2022-02-09 | $46.16 | $46.24 | $46.02 | $46.23 | $46.23 | 8,856 |
| 2022-02-08 | $45.50 | $45.70 | $45.50 | $45.70 | $45.70 | 2,490 |
| 2022-02-07 | $45.24 | $45.38 | $45.22 | $45.22 | $45.22 | 3,676 |
| 2022-02-04 | $44.75 | $45.23 | $44.66 | $45.03 | $45.02 | 9,757 |
| 2022-02-03 | $44.89 | $44.96 | $44.81 | $44.95 | $44.95 | 5,529 |
| 2022-02-02 | $45.42 | $45.65 | $45.36 | $45.65 | $45.64 | 3,117 |
| 2022-02-01 | $45.53 | $45.53 | $44.94 | $45.29 | $45.28 | 67,977 |
| 2022-01-31 | $44.32 | $45.37 | $44.29 | $45.37 | $45.37 | 17,021 |
| 2022-01-28 | $43.54 | $43.92 | $43.26 | $43.92 | $43.91 | 10,143 |
| 2022-01-27 | $44.38 | $44.46 | $43.72 | $43.72 | $43.71 | 10,278 |
| 2022-01-26 | $45.22 | $45.23 | $44.62 | $44.64 | $44.64 | 15,498 |
| 2022-01-25 | $44.62 | $45.24 | $44.62 | $44.98 | $44.97 | 2,810 |
| 2022-01-24 | $45.31 | $45.43 | $44.62 | $45.43 | $45.42 | 11,871 |
| 2022-01-21 | $45.84 | $45.88 | $45.24 | $45.24 | $45.24 | 13,415 |
| 2022-01-20 | $46.63 | $46.84 | $46.13 | $46.14 | $46.13 | 6,112 |
| 2022-01-19 | $46.73 | $46.73 | $46.44 | $46.44 | $46.43 | 19,343 |
| 2022-01-18 | $46.74 | $46.80 | $46.55 | $46.58 | $46.57 | 24,127 |
| 2022-01-14 | $46.83 | $47.09 | $46.83 | $47.09 | $47.08 | 17,363 |
| 2022-01-13 | $47.50 | $47.71 | $47.29 | $47.29 | $47.28 | 16,780 |
| 2022-01-12 | $47.01 | $47.10 | $46.90 | $47.07 | $47.06 | 32,535 |
| 2022-01-11 | $46.34 | $46.86 | $46.34 | $46.81 | $46.80 | 4,290 |
| 2022-01-10 | $46.27 | $46.30 | $46.00 | $46.26 | $46.25 | 5,048 |
| 2022-01-07 | $46.29 | $46.30 | $46.05 | $46.25 | $46.25 | 5,520 |
| 2022-01-06 | $46.76 | $46.80 | $46.61 | $46.70 | $46.70 | 4,372 |
| 2022-01-05 | $47.39 | $47.39 | $46.73 | $46.73 | $46.73 | 3,679 |
| 2022-01-04 | $47.38 | $47.40 | $47.21 | $47.26 | $47.26 | 3,680 |
| 2022-01-03 | $46.66 | $46.77 | $46.62 | $46.76 | $46.75 | 7,442 |
| 2021-12-31 | $46.47 | $46.70 | $46.47 | $46.51 | $46.50 | 4,294 |
| 2021-12-30 | $46.49 | $46.66 | $46.49 | $46.58 | $46.58 | 7,138 |
| 2021-12-29 | $46.83 | $46.88 | $46.80 | $46.85 | $46.84 | 2,357 |
| 2021-12-28 | $46.82 | $46.82 | $46.67 | $46.67 | $46.66 | 3,531 |
| 2021-12-27 | $46.33 | $46.40 | $46.33 | $46.38 | $46.38 | 6,420 |
| 2021-12-23 | $45.80 | $45.94 | $45.74 | $45.90 | $45.90 | 2,018 |
| 2021-12-22 | $45.41 | $45.77 | $45.41 | $45.77 | $45.76 | 3,631 |
| 2021-12-21 | $45.19 | $45.41 | $45.15 | $45.41 | $45.41 | 3,468 |
| 2021-12-20 | $44.56 | $44.70 | $44.45 | $44.70 | $44.69 | 2,093 |
| 2021-12-17 | $45.14 | $45.32 | $45.07 | $45.12 | $45.12 | 11,170 |
| 2021-12-16 | $45.22 | $45.22 | $44.97 | $45.05 | $45.05 | 8,419 |
| 2021-12-15 | $44.79 | $45.16 | $44.60 | $45.16 | $45.16 | 2,580 |
| 2021-12-14 | $44.49 | $44.64 | $44.41 | $44.50 | $44.49 | 4,218 |
| 2021-12-13 | $45.11 | $45.11 | $44.85 | $44.86 | $44.85 | 3,171 |
| 2021-12-10 | $46.62 | $46.72 | $46.56 | $46.66 | $45.61 | 3,881 |
| 2021-12-09 | $46.68 | $46.68 | $46.56 | $46.58 | $45.54 | 1,338 |
| 2021-12-08 | $46.70 | $46.86 | $46.70 | $46.86 | $45.81 | 1,321 |
| 2021-12-07 | $46.64 | $46.85 | $46.64 | $46.85 | $45.80 | 4,155 |
| 2021-12-06 | $46.19 | $46.28 | $46.19 | $46.28 | $45.24 | 3,303 |
| 2021-12-03 | $46.10 | $46.10 | $45.81 | $45.90 | $44.87 | 1,090 |
| 2021-12-02 | $46.20 | $46.32 | $46.18 | $46.18 | $45.14 | 8,518 |
| 2021-12-01 | $46.04 | $46.05 | $45.57 | $45.57 | $44.55 | 9,130 |
| 2021-11-30 | $45.27 | $45.28 | $44.93 | $45.09 | $44.08 | 8,755 |
| 2021-11-29 | $45.15 | $45.15 | $45.03 | $45.14 | $44.12 | 5,800 |
| 2021-11-26 | $44.72 | $44.72 | $44.38 | $44.42 | $43.43 | 7,595 |
| 2021-11-24 | $45.68 | $45.84 | $45.66 | $45.84 | $44.82 | 2,753 |
| 2021-11-23 | $45.81 | $45.81 | $45.62 | $45.77 | $44.74 | 4,958 |
| 2021-11-22 | $46.28 | $46.41 | $46.04 | $46.04 | $45.01 | 11,971 |
| 2021-11-19 | $46.20 | $46.27 | $46.19 | $46.19 | $45.15 | 4,701 |
| 2021-11-18 | $46.36 | $46.51 | $46.27 | $46.51 | $45.47 | 4,530 |
| 2021-11-17 | $46.09 | $46.14 | $46.00 | $46.09 | $45.06 | 8,551 |
| 2021-11-16 | $45.71 | $45.86 | $45.71 | $45.80 | $44.77 | 6,279 |
| 2021-11-15 | $45.81 | $45.89 | $45.69 | $45.69 | $44.67 | 4,842 |
| 2021-11-12 | $45.38 | $45.58 | $45.38 | $45.58 | $44.56 | 5,521 |
| 2021-11-11 | $45.20 | $45.29 | $45.20 | $45.24 | $44.23 | 2,257 |
| 2021-11-10 | $45.51 | $45.53 | $45.09 | $45.09 | $44.08 | 11,844 |
| 2021-11-09 | $45.60 | $45.66 | $45.42 | $45.45 | $44.43 | 11,152 |
| 2021-11-08 | $45.17 | $45.31 | $45.17 | $45.31 | $44.30 | 10,051 |
| 2021-11-05 | $44.63 | $44.68 | $44.50 | $44.63 | $43.63 | 4,734 |
| 2021-11-04 | $44.02 | $44.21 | $43.95 | $44.21 | $43.22 | 6,329 |
| 2021-11-03 | $44.05 | $44.45 | $44.05 | $44.42 | $43.43 | 8,769 |
| 2021-11-02 | $44.02 | $44.09 | $44.02 | $44.06 | $43.07 | 4,368 |
| 2021-11-01 | $44.05 | $44.12 | $44.00 | $44.12 | $43.14 | 4,550 |
| 2021-10-29 | $43.60 | $43.85 | $43.60 | $43.85 | $42.87 | 6,178 |
| 2021-10-28 | $44.05 | $44.29 | $44.05 | $44.29 | $43.30 | 5,228 |
| 2021-10-27 | $44.11 | $44.17 | $43.96 | $43.96 | $42.97 | 7,271 |
| 2021-10-26 | $44.02 | $44.08 | $44.02 | $44.04 | $43.06 | 1,511 |
| 2021-10-25 | $43.62 | $43.77 | $43.53 | $43.68 | $42.70 | 3,912 |
| 2021-10-22 | $43.50 | $43.59 | $43.27 | $43.27 | $42.30 | 4,452 |
| 2021-10-21 | $43.39 | $43.54 | $43.39 | $43.54 | $42.57 | 2,875 |
| 2021-10-20 | $43.64 | $43.65 | $43.54 | $43.61 | $42.63 | 6,594 |
| 2021-10-19 | $43.70 | $43.80 | $43.63 | $43.71 | $42.73 | 57,233 |
| 2021-10-18 | $43.00 | $43.33 | $43.00 | $43.20 | $42.23 | 69,827 |
| 2021-10-15 | $43.19 | $43.38 | $43.19 | $43.37 | $42.40 | 9,998 |
| 2021-10-14 | $42.68 | $42.78 | $42.62 | $42.78 | $41.82 | 5,340 |
| 2021-10-13 | $42.17 | $42.28 | $42.17 | $42.28 | $41.33 | 7,160 |
| 2021-10-12 | $42.56 | $42.62 | $42.33 | $42.33 | $41.38 | 9,298 |
| 2021-10-11 | $43.23 | $43.23 | $42.94 | $42.94 | $41.98 | 2,783 |
| 2021-10-08 | $42.94 | $42.97 | $42.92 | $42.97 | $42.01 | 633 |
| 2021-10-07 | $43.35 | $43.45 | $43.32 | $43.32 | $42.35 | 4,183 |
| 2021-10-06 | $42.25 | $42.61 | $42.08 | $42.61 | $41.66 | 3,128 |
| 2021-10-05 | $42.60 | $42.89 | $42.60 | $42.73 | $41.77 | 3,738 |
| 2021-10-04 | $42.81 | $42.81 | $42.15 | $42.33 | $41.38 | 3,612 |
| 2021-10-01 | $43.34 | $43.55 | $42.92 | $43.47 | $42.49 | 3,515 |
| 2021-09-30 | $43.97 | $43.97 | $43.69 | $43.69 | $42.71 | 2,457 |
| 2021-09-29 | $43.93 | $43.93 | $43.54 | $43.54 | $42.57 | 4,244 |
| 2021-09-28 | $44.62 | $44.62 | $44.15 | $44.16 | $43.17 | 5,683 |
| 2021-09-27 | $45.24 | $45.24 | $45.19 | $45.19 | $44.18 | 2,566 |
| 2021-09-24 | $45.04 | $45.07 | $44.99 | $44.99 | $43.98 | 4,900 |
| 2021-09-23 | $45.14 | $45.15 | $45.07 | $45.07 | $44.06 | 3,203 |
| 2021-09-22 | $44.41 | $44.67 | $44.40 | $44.47 | $43.47 | 3,788 |
| 2021-09-21 | $44.14 | $44.14 | $43.94 | $44.04 | $43.05 | 11,063 |
| 2021-09-20 | $43.68 | $44.00 | $43.27 | $43.73 | $42.75 | 20,128 |
| 2021-09-17 | $45.32 | $45.32 | $45.01 | $45.09 | $44.08 | 2,963 |
| 2021-09-16 | $45.35 | $45.36 | $45.28 | $45.36 | $44.34 | 1,252 |
| 2021-09-15 | $45.59 | $45.70 | $45.52 | $45.70 | $44.67 | 1,837 |
| 2021-09-14 | $45.73 | $45.76 | $45.67 | $45.67 | $44.64 | 2,604 |
| 2021-09-13 | $45.86 | $45.86 | $45.75 | $45.84 | $44.81 | 5,840 |
| 2021-09-10 | $45.85 | $45.87 | $45.63 | $45.63 | $44.61 | 2,121 |
| 2021-09-09 | $45.43 | $45.45 | $45.32 | $45.32 | $44.31 | 3,969 |
| 2021-09-08 | $45.12 | $45.14 | $44.85 | $44.92 | $43.91 | 8,956 |
| 2021-09-07 | $45.56 | $45.69 | $45.52 | $45.69 | $44.66 | 6,993 |
| 2021-09-03 | $45.99 | $45.99 | $45.93 | $45.93 | $44.90 | 2,716 |
| 2021-09-02 | $45.65 | $45.65 | $45.49 | $45.57 | $44.55 | 3,271 |
| 2021-09-01 | $45.53 | $45.73 | $45.53 | $45.60 | $44.57 | 5,332 |
| 2021-08-31 | $45.62 | $45.62 | $45.48 | $45.57 | $44.55 | 10,242 |
| 2021-08-30 | $45.26 | $45.26 | $45.17 | $45.19 | $44.17 | 5,932 |
| 2021-08-27 | $44.56 | $44.89 | $44.56 | $44.81 | $43.80 | 9,773 |
| 2021-08-26 | $43.96 | $44.02 | $43.91 | $43.96 | $42.97 | 4,441 |
| 2021-08-25 | $44.10 | $44.43 | $44.10 | $44.33 | $43.34 | 4,131 |
| 2021-08-24 | $43.36 | $43.66 | $43.36 | $43.62 | $42.64 | 8,257 |
| 2021-08-23 | $43.23 | $43.52 | $43.23 | $43.52 | $42.55 | 5,068 |
| 2021-08-20 | $42.14 | $42.43 | $42.14 | $42.43 | $41.48 | 5,411 |
| 2021-08-19 | $41.99 | $42.36 | $41.88 | $42.22 | $41.27 | 15,838 |
| 2021-08-18 | $43.37 | $43.39 | $43.09 | $43.09 | $42.12 | 2,299 |
| 2021-08-17 | $42.75 | $42.75 | $42.23 | $42.39 | $41.44 | 9,039 |
| 2021-08-16 | $43.46 | $43.66 | $43.38 | $43.66 | $42.69 | 4,260 |
| 2021-08-13 | $43.81 | $43.85 | $43.74 | $43.85 | $42.87 | 2,455 |
| 2021-08-12 | $44.37 | $44.49 | $44.21 | $44.49 | $43.49 | 4,683 |
| 2021-08-11 | $44.65 | $44.65 | $44.40 | $44.63 | $43.63 | 1,958 |
| 2021-08-10 | $44.75 | $44.75 | $44.45 | $44.57 | $43.57 | 8,446 |
| 2021-08-09 | $45.13 | $45.14 | $45.06 | $45.06 | $44.05 | 3,468 |
| 2021-08-06 | $45.26 | $45.29 | $45.09 | $45.16 | $44.15 | 5,572 |
| 2021-08-05 | $45.58 | $45.63 | $45.58 | $45.63 | $44.61 | 563 |
| 2021-08-04 | $45.45 | $45.62 | $45.45 | $45.50 | $44.48 | 1,859 |
| 2021-08-03 | $44.86 | $45.09 | $44.78 | $45.07 | $44.06 | 5,651 |
| 2021-08-02 | $44.82 | $44.87 | $44.57 | $44.57 | $43.57 | 5,179 |
| 2021-07-30 | $44.41 | $44.53 | $44.41 | $44.46 | $43.46 | 4,978 |
| 2021-07-29 | $44.66 | $44.81 | $44.66 | $44.81 | $43.81 | 3,765 |
| 2021-07-28 | $43.72 | $44.05 | $43.66 | $44.05 | $43.06 | 11,221 |
| 2021-07-27 | $43.88 | $43.88 | $43.48 | $43.65 | $42.68 | 7,819 |
| 2021-07-26 | $44.06 | $44.26 | $44.04 | $44.26 | $43.27 | 6,131 |
| 2021-07-23 | $44.57 | $45.29 | $44.57 | $44.73 | $43.73 | 43,689 |
| 2021-07-22 | $44.61 | $44.69 | $44.49 | $44.69 | $43.69 | 5,255 |
| 2021-07-21 | $44.23 | $44.65 | $44.20 | $44.65 | $43.65 | 6,327 |
| 2021-07-20 | $44.16 | $44.62 | $44.14 | $44.55 | $43.55 | 5,637 |
| 2021-07-19 | $44.52 | $44.52 | $44.22 | $44.35 | $43.35 | 9,035 |
| 2021-07-16 | $45.28 | $45.33 | $45.02 | $45.04 | $44.03 | 2,963 |
| 2021-07-15 | $45.38 | $45.38 | $45.07 | $45.19 | $44.18 | 5,622 |
| 2021-07-14 | $45.29 | $45.29 | $45.21 | $45.21 | $44.20 | 3,893 |
| 2021-07-13 | $44.95 | $45.18 | $44.92 | $44.92 | $43.92 | 3,209 |
| 2021-07-12 | $44.87 | $45.11 | $44.87 | $45.11 | $44.10 | 5,381 |
| 2021-07-09 | $44.66 | $44.96 | $44.66 | $44.96 | $43.96 | 4,358 |
| 2021-07-08 | $44.37 | $44.50 | $44.30 | $44.41 | $43.41 | 6,927 |
| 2021-07-07 | $45.09 | $45.18 | $44.88 | $44.97 | $43.96 | 23,969 |
| 2021-07-06 | $45.01 | $45.04 | $44.87 | $44.96 | $43.95 | 5,297 |
| 2021-07-02 | $44.59 | $44.80 | $44.59 | $44.79 | $43.78 | 3,251 |
| 2021-07-01 | $44.53 | $44.67 | $44.43 | $44.56 | $43.57 | 9,812 |
| 2021-06-30 | $44.68 | $44.77 | $44.68 | $44.75 | $43.75 | 6,268 |
| 2021-06-29 | $44.40 | $44.54 | $44.32 | $44.53 | $43.53 | 14,703 |
| 2021-06-28 | $44.43 | $44.63 | $44.43 | $44.63 | $43.63 | 3,575 |
| 2021-06-25 | $44.27 | $44.30 | $44.18 | $44.30 | $43.31 | 3,111 |
| 2021-06-24 | $43.99 | $44.16 | $43.99 | $44.16 | $43.17 | 10,839 |
| 2021-06-23 | $43.76 | $43.90 | $43.72 | $43.72 | $42.74 | 8,594 |
| 2021-06-22 | $43.02 | $43.32 | $43.00 | $43.32 | $42.35 | 5,667 |
| 2021-06-21 | $43.44 | $43.76 | $43.29 | $43.76 | $42.78 | 10,635 |
| 2021-06-18 | $43.75 | $43.80 | $43.63 | $43.63 | $42.66 | 3,234 |
| 2021-06-17 | $44.31 | $44.39 | $44.18 | $44.28 | $43.29 | 6,497 |
| 2021-06-16 | $44.46 | $44.50 | $44.03 | $44.03 | $43.05 | 2,129 |
| 2021-06-15 | $44.47 | $44.51 | $44.39 | $44.39 | $43.39 | 2,128 |
| 2021-06-14 | $44.23 | $44.47 | $44.23 | $44.32 | $43.33 | 4,195 |
| 2021-06-11 | $44.31 | $44.32 | $44.21 | $44.30 | $43.31 | 4,276 |
| 2021-06-10 | $44.23 | $44.37 | $44.21 | $44.32 | $43.33 | 4,166 |
| 2021-06-09 | $43.80 | $43.86 | $43.76 | $43.82 | $42.78 | 3,168 |
| 2021-06-08 | $44.12 | $44.12 | $43.88 | $43.97 | $42.94 | 1,347 |
| 2021-06-07 | $44.27 | $44.27 | $44.09 | $44.24 | $43.20 | 5,168 |
| 2021-06-04 | $44.41 | $44.61 | $44.41 | $44.57 | $43.52 | 1,934 |
| 2021-06-03 | $44.11 | $44.30 | $44.11 | $44.16 | $43.12 | 2,717 |
| 2021-06-02 | $44.63 | $44.63 | $44.31 | $44.34 | $43.30 | 6,746 |
| 2021-06-01 | $44.76 | $44.80 | $44.57 | $44.65 | $43.60 | 6,756 |
| 2021-05-28 | $43.50 | $43.72 | $43.50 | $43.61 | $42.58 | 2,628 |
| 2021-05-27 | $43.03 | $43.03 | $42.94 | $42.96 | $41.95 | 1,118 |
| 2021-05-26 | $42.81 | $43.02 | $42.81 | $42.96 | $41.95 | 2,061 |
| 2021-05-25 | $42.77 | $42.78 | $42.62 | $42.66 | $41.66 | 5,888 |
| 2021-05-24 | $42.04 | $42.53 | $42.04 | $42.43 | $41.43 | 3,352 |
| 2021-05-21 | $41.89 | $41.89 | $41.37 | $41.37 | $40.39 | 2,374 |
| 2021-05-20 | $41.56 | $41.85 | $41.51 | $41.82 | $40.84 | 1,455 |
| 2021-05-19 | $40.93 | $41.46 | $40.93 | $41.40 | $40.43 | 3,811 |
| 2021-05-18 | $41.86 | $42.00 | $41.81 | $41.90 | $40.91 | 5,384 |
| 2021-05-17 | $39.55 | $39.66 | $39.27 | $39.66 | $38.73 | 18,406 |
| 2021-05-14 | $40.84 | $41.11 | $40.84 | $41.07 | $40.10 | 8,760 |
| 2021-05-13 | $40.26 | $40.52 | $40.20 | $40.46 | $39.51 | 7,429 |
| 2021-05-12 | $40.34 | $40.34 | $39.60 | $39.69 | $38.75 | 41,426 |
| 2021-05-11 | $41.60 | $42.31 | $41.53 | $42.30 | $41.31 | 20,634 |
| 2021-05-10 | $44.54 | $44.54 | $44.01 | $44.01 | $42.98 | 6,959 |
| 2021-05-07 | $44.83 | $45.04 | $44.83 | $44.95 | $43.89 | 6,207 |
| 2021-05-06 | $43.61 | $43.94 | $43.61 | $43.90 | $42.87 | 19,452 |
| 2021-05-05 | $43.19 | $43.27 | $43.18 | $43.20 | $42.18 | 1,953 |
| 2021-05-04 | $43.29 | $43.29 | $42.81 | $43.17 | $42.16 | 17,750 |
| 2021-05-03 | $44.48 | $44.54 | $44.42 | $44.51 | $43.47 | 7,643 |
| 2021-04-30 | $45.17 | $45.18 | $44.88 | $44.94 | $43.88 | 9,936 |
| 2021-04-29 | $45.71 | $45.71 | $45.50 | $45.54 | $44.46 | 7,631 |
| 2021-04-28 | $45.23 | $45.41 | $45.17 | $45.33 | $44.26 | 5,803 |
| 2021-04-27 | $45.17 | $45.21 | $45.11 | $45.20 | $44.13 | 5,704 |
| 2021-04-26 | $45.33 | $45.42 | $45.31 | $45.33 | $44.26 | 8,710 |
| 2021-04-23 | $44.24 | $44.34 | $44.24 | $44.34 | $43.30 | 2,237 |
| 2021-04-22 | $43.82 | $43.82 | $43.45 | $43.53 | $42.50 | 13,238 |
| 2021-04-21 | $43.81 | $44.16 | $43.81 | $44.15 | $43.11 | 8,463 |
| 2021-04-20 | $43.94 | $44.04 | $43.81 | $43.85 | $42.81 | 9,984 |
| 2021-04-19 | $43.82 | $43.85 | $43.71 | $43.77 | $42.74 | 12,271 |
| 2021-04-16 | $43.24 | $43.28 | $43.24 | $43.24 | $42.23 | 5,964 |
| 2021-04-15 | $43.10 | $43.17 | $42.97 | $43.02 | $42.01 | 8,483 |
| 2021-04-14 | $42.29 | $42.36 | $42.19 | $42.19 | $41.20 | 2,428 |
| 2021-04-13 | $42.13 | $42.24 | $42.08 | $42.20 | $41.21 | 10,544 |
| 2021-04-12 | $42.20 | $42.25 | $42.12 | $42.25 | $41.25 | 7,335 |
| 2021-04-09 | $42.17 | $42.28 | $42.15 | $42.26 | $41.27 | 3,381 |
| 2021-04-08 | $42.33 | $42.47 | $42.32 | $42.40 | $41.41 | 7,148 |
| 2021-04-07 | $41.90 | $42.00 | $41.83 | $41.86 | $40.87 | 9,435 |
| 2021-04-06 | $41.90 | $42.12 | $41.90 | $42.01 | $41.02 | 9,323 |
| 2021-04-05 | $42.02 | $42.08 | $41.95 | $41.99 | $41.00 | 13,410 |
| 2021-04-01 | $41.72 | $41.90 | $41.71 | $41.81 | $40.83 | 11,849 |
| 2021-03-31 | $41.51 | $41.72 | $41.51 | $41.70 | $40.72 | 9,490 |
| 2021-03-30 | $41.55 | $41.69 | $41.55 | $41.59 | $40.61 | 30,569 |
| 2021-03-29 | $41.30 | $41.48 | $41.17 | $41.35 | $40.37 | 23,605 |
| 2021-03-26 | $40.83 | $41.23 | $40.83 | $41.21 | $40.24 | 15,959 |
| 2021-03-25 | $40.21 | $40.43 | $40.17 | $40.42 | $39.46 | 32,710 |
| 2021-03-24 | $40.34 | $40.35 | $40.04 | $40.04 | $39.10 | 1,679 |
| 2021-03-23 | $40.51 | $40.63 | $40.28 | $40.31 | $39.36 | 2,978 |
| 2021-03-22 | $40.56 | $40.87 | $40.56 | $40.84 | $39.88 | 4,859 |
| 2021-03-19 | $40.11 | $40.45 | $40.03 | $40.42 | $39.47 | 5,687 |
| 2021-03-18 | $40.66 | $40.81 | $40.33 | $40.33 | $39.38 | 3,644 |
| 2021-03-17 | $40.70 | $41.11 | $40.56 | $41.11 | $40.14 | 10,746 |
| 2021-03-16 | $41.14 | $41.19 | $41.02 | $41.12 | $40.15 | 4,849 |
| 2021-03-15 | $40.78 | $40.94 | $40.69 | $40.94 | $39.98 | 8,834 |
| 2021-03-12 | $40.50 | $40.63 | $40.44 | $40.62 | $39.67 | 10,084 |
| 2021-03-11 | $40.86 | $41.05 | $40.86 | $41.04 | $40.07 | 7,072 |
| 2021-03-10 | $40.10 | $40.14 | $39.87 | $39.97 | $39.03 | 12,819 |
| 2021-03-09 | $39.83 | $40.19 | $39.83 | $40.06 | $39.11 | 7,779 |
| 2021-03-08 | $39.97 | $40.08 | $39.62 | $39.62 | $38.69 | 5,590 |
| 2021-03-05 | $40.32 | $40.42 | $39.95 | $40.42 | $39.47 | 3,998 |
| 2021-03-04 | $40.70 | $40.85 | $39.86 | $40.04 | $39.09 | 7,413 |
| 2021-03-03 | $41.31 | $41.31 | $40.87 | $40.88 | $39.92 | 2,715 |
| 2021-03-02 | $40.98 | $40.98 | $40.81 | $40.81 | $39.85 | 20,987 |
| 2021-03-01 | $41.16 | $41.50 | $41.16 | $41.39 | $40.42 | 13,812 |
| 2021-02-26 | $40.70 | $40.79 | $40.45 | $40.69 | $39.73 | 25,189 |
| 2021-02-25 | $41.92 | $41.99 | $41.22 | $41.37 | $40.40 | 10,108 |
| 2021-02-24 | $41.45 | $41.90 | $41.44 | $41.90 | $40.91 | 4,357 |
| 2021-02-23 | $41.45 | $41.71 | $41.39 | $41.63 | $40.65 | 6,259 |
| 2021-02-22 | $41.48 | $41.73 | $41.39 | $41.39 | $40.42 | 10,972 |
| 2021-02-19 | $41.76 | $41.89 | $41.70 | $41.72 | $40.73 | 1,603 |
| 2021-02-18 | $41.36 | $41.48 | $41.30 | $41.42 | $40.45 | 2,865 |
| 2021-02-17 | $41.50 | $41.58 | $41.41 | $41.55 | $40.57 | 6,026 |
| 2021-02-16 | $41.68 | $41.76 | $41.50 | $41.52 | $40.54 | 5,769 |
| 2021-02-12 | $41.15 | $41.22 | $41.13 | $41.19 | $40.22 | 6,544 |
| 2021-02-11 | $40.93 | $41.27 | $40.93 | $41.11 | $40.14 | 8,766 |
| 2021-02-10 | $41.08 | $41.11 | $40.77 | $40.77 | $39.81 | 3,137 |
| 2021-02-09 | $40.55 | $40.73 | $40.53 | $40.66 | $39.70 | 4,538 |
| 2021-02-08 | $40.14 | $40.52 | $40.14 | $40.47 | $39.52 | 7,683 |
| 2021-02-05 | $40.20 | $40.23 | $40.17 | $40.22 | $39.27 | 1,688 |
| 2021-02-04 | $40.15 | $40.18 | $39.94 | $40.18 | $39.23 | 146,949 |
| 2021-02-03 | $40.21 | $40.21 | $40.04 | $40.08 | $39.14 | 102,258 |
| 2021-02-02 | $40.26 | $40.29 | $40.19 | $40.23 | $39.28 | 4,632 |
| 2021-02-01 | $39.01 | $39.32 | $39.01 | $39.28 | $38.36 | 2,777 |
| 2021-01-29 | $38.72 | $38.74 | $38.39 | $38.52 | $37.61 | 7,728 |
| 2021-01-28 | $39.23 | $39.68 | $39.23 | $39.54 | $38.61 | 7,654 |
| 2021-01-27 | $39.56 | $39.61 | $39.31 | $39.31 | $38.39 | 5,386 |
| 2021-01-26 | $39.91 | $40.03 | $39.85 | $40.03 | $39.08 | 5,400 |
| 2021-01-25 | $40.46 | $40.48 | $40.24 | $40.42 | $39.47 | 8,050 |
| 2021-01-22 | $40.37 | $40.57 | $40.31 | $40.57 | $39.62 | 7,153 |
| 2021-01-21 | $40.81 | $40.81 | $40.64 | $40.79 | $39.83 | 7,638 |
| 2021-01-20 | $40.01 | $40.09 | $39.96 | $40.02 | $39.08 | 34,150 |
| 2021-01-19 | $40.04 | $40.24 | $40.04 | $40.08 | $39.14 | 4,266 |
| 2021-01-15 | $39.71 | $39.72 | $39.55 | $39.66 | $38.73 | 3,957 |
| 2021-01-14 | $40.40 | $40.61 | $40.28 | $40.42 | $39.47 | 20,540 |
| 2021-01-13 | $39.96 | $40.00 | $39.76 | $39.85 | $38.91 | 3,763 |
| 2021-01-12 | $39.24 | $39.37 | $39.21 | $39.30 | $38.38 | 4,706 |
| 2021-01-11 | $39.15 | $39.36 | $39.15 | $39.31 | $38.38 | 30,258 |
| 2021-01-08 | $39.14 | $39.14 | $38.87 | $39.01 | $38.09 | 3,324 |
| 2021-01-07 | $38.80 | $38.86 | $38.69 | $38.82 | $37.90 | 3,203 |
| 2021-01-06 | $37.70 | $38.14 | $37.70 | $37.97 | $37.08 | 4,778 |
| 2021-01-05 | $37.92 | $38.15 | $37.92 | $38.13 | $37.23 | 4,769 |
| 2021-01-04 | $37.60 | $37.68 | $37.19 | $37.33 | $36.45 | 10,578 |
| 2020-12-31 | $36.88 | $36.89 | $36.76 | $36.77 | $35.91 | 2,227 |
| 2020-12-30 | $36.99 | $37.08 | $36.95 | $36.95 | $36.08 | 4,606 |
| 2020-12-29 | $36.41 | $36.44 | $36.35 | $36.42 | $35.56 | 6,032 |
| 2020-12-28 | $36.28 | $36.41 | $36.28 | $36.32 | $35.46 | 8,813 |
| 2020-12-24 | $35.89 | $36.01 | $35.88 | $36.01 | $35.16 | 1,950 |
| 2020-12-23 | $35.65 | $35.65 | $35.60 | $35.60 | $34.76 | 645 |
| 2020-12-22 | $35.45 | $35.45 | $35.43 | $35.45 | $34.61 | 3,663 |
| 2020-12-21 | $35.72 | $35.93 | $35.68 | $35.87 | $35.03 | 2,968 |
| 2020-12-18 | $35.73 | $35.75 | $35.71 | $35.73 | $34.89 | 1,637 |
| 2020-12-17 | $35.76 | $35.82 | $35.76 | $35.81 | $34.96 | 2,055 |
| 2020-12-16 | $35.89 | $36.00 | $35.86 | $35.97 | $35.12 | 1,223 |
| 2020-12-15 | $35.52 | $35.69 | $35.52 | $35.67 | $34.83 | 1,873 |
| 2020-12-14 | $35.59 | $35.62 | $35.58 | $35.60 | $34.76 | 3,973 |
| 2020-12-11 | $36.31 | $36.40 | $36.22 | $36.33 | $34.72 | 3,445 |
| 2020-12-10 | $36.03 | $36.36 | $36.03 | $36.36 | $34.76 | 1,275 |
| 2020-12-09 | $36.57 | $36.57 | $36.24 | $36.43 | $34.82 | 2,467 |
| 2020-12-08 | $36.62 | $36.62 | $36.49 | $36.56 | $34.95 | 3,455 |
| 2020-12-07 | $36.30 | $36.32 | $36.26 | $36.26 | $34.66 | 2,251 |
| 2020-12-04 | $36.17 | $36.24 | $36.15 | $36.19 | $34.59 | 4,565 |
| 2020-12-03 | $35.74 | $35.74 | $35.51 | $35.51 | $33.94 | 1,330 |
| 2020-12-02 | $35.19 | $35.19 | $35.12 | $35.12 | $33.57 | 1,649 |
| 2020-12-01 | $34.71 | $35.00 | $34.71 | $34.93 | $33.38 | 1,155 |
| 2020-11-30 | $34.53 | $34.53 | $34.40 | $34.40 | $32.88 | 1,896 |
| 2020-11-27 | $34.92 | $34.95 | $34.92 | $34.95 | $33.40 | 291 |
| 2020-11-25 | $34.50 | $34.63 | $34.45 | $34.63 | $33.10 | 2,501 |
| 2020-11-24 | $34.80 | $34.94 | $34.73 | $34.94 | $33.40 | 2,199 |
| 2020-11-23 | $34.91 | $34.91 | $34.79 | $34.85 | $33.31 | 1,146 |
| 2020-11-20 | $34.54 | $34.61 | $34.50 | $34.50 | $32.98 | 561 |
| 2020-11-19 | $34.54 | $34.54 | $34.54 | $34.54 | $33.01 | 234 |
| 2020-11-18 | $34.74 | $34.74 | $34.60 | $34.60 | $33.07 | 512 |
| 2020-11-17 | $34.34 | $34.34 | $34.28 | $34.28 | $32.76 | 778 |
| 2020-11-16 | $34.12 | $34.38 | $34.12 | $34.25 | $32.73 | 1,603 |
| 2020-11-13 | $33.64 | $33.64 | $33.64 | $33.64 | $32.16 | 114 |
| 2020-11-12 | $33.37 | $33.37 | $33.20 | $33.20 | $31.74 | 1,347 |
| 2020-11-11 | $33.32 | $33.36 | $33.32 | $33.33 | $31.86 | 1,423 |
| 2020-11-10 | $32.95 | $32.95 | $32.87 | $32.87 | $31.42 | 1,570 |
| 2020-11-09 | $33.50 | $33.50 | $33.03 | $33.03 | $31.57 | 1,177 |
| 2020-11-06 | $32.63 | $32.72 | $32.63 | $32.72 | $31.27 | 643 |
| 2020-11-05 | $32.63 | $32.67 | $32.63 | $32.67 | $31.23 | 448 |
| 2020-11-04 | $32.40 | $32.45 | $32.40 | $32.45 | $31.01 | 1,167 |
| 2020-11-03 | $31.96 | $32.11 | $31.96 | $32.08 | $30.66 | 953 |
| 2020-11-02 | $31.68 | $31.72 | $31.50 | $31.71 | $30.31 | 2,883 |
| 2020-10-30 | $31.56 | $31.56 | $31.40 | $31.40 | $30.01 | 1,344 |
| 2020-10-29 | $31.59 | $31.71 | $31.59 | $31.71 | $30.31 | 432 |
| 2020-10-28 | $31.72 | $31.74 | $31.63 | $31.68 | $30.28 | 1,314 |
| 2020-10-27 | $32.30 | $32.30 | $32.30 | $32.30 | $30.87 | 221 |
| 2020-10-26 | $32.10 | $32.17 | $32.10 | $32.17 | $30.75 | 709 |
| 2020-10-23 | $32.24 | $32.36 | $32.24 | $32.36 | $30.93 | 354 |
| 2020-10-22 | $32.28 | $32.28 | $32.28 | $32.28 | $30.85 | 44 |
| 2020-10-21 | $32.26 | $32.26 | $32.10 | $32.10 | $30.68 | 3,069 |
| 2020-10-20 | $32.07 | $32.16 | $32.07 | $32.16 | $30.74 | 434 |
| 2020-10-19 | $32.13 | $32.13 | $31.95 | $31.95 | $30.54 | 553 |
| 2020-10-16 | $31.90 | $31.90 | $31.83 | $31.83 | $30.42 | 1,653 |
| 2020-10-15 | $31.94 | $32.01 | $31.93 | $32.01 | $30.59 | 883 |
| 2020-10-14 | $32.18 | $32.23 | $32.11 | $32.11 | $30.70 | 1,100 |
| 2020-10-13 | $32.33 | $32.33 | $32.33 | $32.33 | $30.90 | 220 |
| 2020-10-12 | $32.49 | $32.58 | $32.49 | $32.55 | $31.11 | 1,078 |
| 2020-10-09 | $32.54 | $32.56 | $32.54 | $32.56 | $31.12 | 225 |
| 2020-10-08 | $32.41 | $32.41 | $32.27 | $32.27 | $30.85 | 881 |
| 2020-10-07 | $32.04 | $32.14 | $32.04 | $32.14 | $30.72 | 1,117 |
| 2020-10-06 | $31.64 | $31.73 | $31.56 | $31.56 | $30.16 | 1,043 |
| 2020-10-05 | $31.39 | $31.58 | $31.39 | $31.58 | $30.19 | 2,465 |
| 2020-10-02 | $31.32 | $31.41 | $31.24 | $31.29 | $29.91 | 1,468 |
| 2020-10-01 | $31.55 | $31.66 | $31.52 | $31.66 | $30.26 | 1,395 |
| 2020-09-30 | $31.28 | $31.28 | $31.28 | $31.28 | $29.90 | 101 |
| 2020-09-29 | $30.80 | $30.98 | $30.77 | $30.93 | $29.57 | 3,002 |
| 2020-09-28 | $30.82 | $30.84 | $30.78 | $30.79 | $29.43 | 1,709 |
| 2020-09-25 | $29.97 | $30.19 | $29.83 | $30.19 | $28.86 | 2,381 |
| 2020-09-24 | $29.80 | $30.15 | $29.70 | $30.15 | $28.82 | 5,010 |
| 2020-09-23 | $30.80 | $30.80 | $30.57 | $30.57 | $29.22 | 862 |
| 2020-09-22 | $30.95 | $31.09 | $30.95 | $31.09 | $29.71 | 1,163 |
| 2020-09-21 | $31.22 | $31.44 | $31.22 | $31.44 | $30.05 | 3,240 |
| 2020-09-18 | $31.68 | $31.68 | $31.59 | $31.59 | $30.20 | 1,457 |
| 2020-09-17 | $31.63 | $31.63 | $31.58 | $31.58 | $30.19 | 361 |
| 2020-09-16 | $31.87 | $31.88 | $31.72 | $31.72 | $30.32 | 528 |
| 2020-09-15 | $31.64 | $31.84 | $31.64 | $31.74 | $30.34 | 1,830 |
| 2020-09-14 | $31.40 | $31.40 | $31.33 | $31.38 | $29.99 | 493 |
| 2020-09-11 | $30.81 | $30.86 | $30.81 | $30.86 | $29.50 | 1,086 |
| 2020-09-10 | $31.11 | $31.11 | $30.78 | $30.84 | $29.48 | 534 |
| 2020-09-09 | $30.83 | $31.01 | $30.83 | $30.96 | $29.59 | 381 |
| 2020-09-08 | $30.79 | $30.79 | $30.71 | $30.71 | $29.35 | 783 |
| 2020-09-04 | $30.77 | $30.94 | $30.70 | $30.79 | $29.43 | 1,072 |
| 2020-09-03 | $31.04 | $31.04 | $30.68 | $30.75 | $29.39 | 7,945 |
| 2020-09-02 | $30.88 | $31.16 | $30.88 | $31.16 | $29.79 | 739 |
| 2020-09-01 | $30.84 | $31.02 | $30.84 | $31.02 | $29.65 | 1,624 |
| 2020-08-31 | $30.44 | $30.59 | $30.38 | $30.59 | $29.24 | 1,504 |
| 2020-08-28 | $31.08 | $31.15 | $31.01 | $31.15 | $29.77 | 1,078 |
| 2020-08-27 | $31.27 | $31.27 | $31.08 | $31.08 | $29.70 | 1,054 |
| 2020-08-26 | $31.37 | $31.46 | $31.37 | $31.45 | $30.06 | 726 |
| 2020-08-25 | $31.17 | $31.29 | $31.17 | $31.27 | $29.89 | 1,045 |
| 2020-08-24 | $31.08 | $31.08 | $30.99 | $31.01 | $29.64 | 844 |
| 2020-08-21 | $30.78 | $30.86 | $30.74 | $30.86 | $29.50 | 743 |
| 2020-08-20 | $30.24 | $30.63 | $30.06 | $30.63 | $29.27 | 3,515 |
| 2020-08-19 | $31.48 | $31.48 | $31.31 | $31.31 | $29.93 | 1,368 |
| 2020-08-18 | $31.58 | $31.67 | $31.58 | $31.67 | $30.27 | 420 |
| 2020-08-17 | $31.93 | $32.05 | $31.93 | $32.05 | $30.64 | 2,827 |
| 2020-08-14 | $31.53 | $31.55 | $31.53 | $31.54 | $30.14 | 452 |
| 2020-08-13 | $31.45 | $31.45 | $31.40 | $31.40 | $30.02 | 2,171 |
| 2020-08-12 | $31.80 | $31.84 | $31.79 | $31.79 | $30.38 | 1,832 |
| 2020-08-11 | $31.63 | $31.63 | $31.45 | $31.45 | $30.06 | 890 |
| 2020-08-10 | $31.78 | $31.80 | $31.78 | $31.78 | $30.38 | 584 |
| 2020-08-07 | $31.66 | $31.66 | $31.64 | $31.64 | $30.24 | 427 |
| 2020-08-06 | $31.90 | $32.03 | $31.84 | $31.97 | $30.56 | 3,013 |
| 2020-08-05 | $31.86 | $32.05 | $31.86 | $31.93 | $30.52 | 3,854 |
| 2020-08-04 | $31.37 | $31.55 | $31.37 | $31.55 | $30.16 | 2,850 |
| 2020-08-03 | $30.99 | $31.11 | $30.99 | $31.11 | $29.74 | 3,365 |
| 2020-07-31 | $31.31 | $31.34 | $31.05 | $31.18 | $29.80 | 7,444 |
| 2020-07-30 | $31.28 | $31.42 | $31.05 | $31.35 | $29.96 | 7,566 |
| 2020-07-29 | $31.24 | $31.61 | $31.23 | $31.61 | $30.21 | 4,754 |
| 2020-07-28 | $31.34 | $31.34 | $30.92 | $30.92 | $29.56 | 13,867 |
| 2020-07-27 | $31.41 | $31.90 | $31.41 | $31.90 | $30.49 | 3,186 |
| 2020-07-24 | $30.30 | $30.77 | $30.30 | $30.67 | $29.31 | 2,881 |
| 2020-07-23 | $30.45 | $30.45 | $30.33 | $30.37 | $29.03 | 2,743 |
| 2020-07-22 | $30.61 | $30.61 | $30.61 | $30.61 | $29.26 | 190 |
| 2020-07-21 | $30.56 | $30.60 | $30.48 | $30.48 | $29.13 | 1,804 |
| 2020-07-20 | $29.88 | $30.11 | $29.83 | $30.11 | $28.78 | 64,987 |
| 2020-07-17 | $29.89 | $29.92 | $29.87 | $29.88 | $28.56 | 2,414 |
| 2020-07-16 | $29.73 | $29.84 | $29.68 | $29.84 | $28.52 | 1,122 |
| 2020-07-15 | $29.94 | $29.94 | $29.94 | $29.94 | $28.61 | 300 |
| 2020-07-14 | $29.91 | $29.99 | $29.91 | $29.99 | $28.66 | 294 |
| 2020-07-13 | $29.86 | $30.04 | $29.75 | $29.75 | $28.43 | 1,400 |
| 2020-07-10 | $29.65 | $29.65 | $29.42 | $29.51 | $28.20 | 7,800 |
| 2020-07-09 | $30.00 | $30.01 | $29.87 | $30.01 | $28.68 | 3,833 |
| 2020-07-08 | $29.94 | $29.99 | $29.83 | $29.99 | $28.67 | 1,600 |
| 2020-07-07 | $29.70 | $29.70 | $29.53 | $29.53 | $28.23 | 404 |
| 2020-07-06 | $29.75 | $29.84 | $29.72 | $29.84 | $28.52 | 3,000 |
| 2020-07-02 | $29.06 | $29.21 | $29.06 | $29.09 | $27.81 | 789 |
| 2020-07-01 | $28.70 | $28.70 | $28.68 | $28.68 | $27.42 | 300 |
| 2020-06-30 | $28.36 | $28.38 | $28.29 | $28.38 | $27.13 | 3,925 |
| 2020-06-29 | $28.35 | $28.39 | $28.35 | $28.39 | $27.13 | 327 |
| 2020-06-26 | $28.34 | $28.34 | $28.10 | $28.12 | $26.88 | 961 |
| 2020-06-25 | $28.00 | $28.28 | $28.00 | $28.28 | $27.03 | 2,361 |
| 2020-06-24 | $28.33 | $28.36 | $28.16 | $28.19 | $26.95 | 2,491 |
| 2020-06-23 | $28.39 | $28.45 | $28.38 | $28.39 | $27.14 | 5,326 |
| 2020-06-22 | $28.10 | $28.22 | $28.10 | $28.22 | $26.98 | 422 |
| 2020-06-19 | $28.20 | $28.20 | $27.94 | $27.94 | $26.71 | 2,228 |
| 2020-06-18 | $27.97 | $28.04 | $27.97 | $27.99 | $26.75 | 1,655 |
| 2020-06-17 | $27.96 | $28.05 | $27.96 | $28.02 | $26.78 | 975 |
| 2020-06-16 | $27.97 | $27.97 | $27.70 | $27.70 | $26.48 | 4,181 |
| 2020-06-15 | $27.27 | $27.67 | $27.27 | $27.60 | $26.38 | 1,972 |
| 2020-06-12 | $27.84 | $27.88 | $27.48 | $27.73 | $26.50 | 4,544 |
| 2020-06-11 | $27.80 | $27.85 | $27.34 | $27.34 | $26.13 | 2,052 |
| 2020-06-10 | $28.48 | $28.53 | $28.40 | $28.53 | $27.25 | 9,574 |
| 2020-06-09 | $27.97 | $28.15 | $27.97 | $28.15 | $26.89 | 2,576 |
| 2020-06-08 | $28.09 | $28.23 | $27.99 | $28.23 | $26.96 | 867 |
| 2020-06-05 | $28.06 | $28.13 | $27.99 | $28.05 | $26.80 | 3,665 |
| 2020-06-04 | $27.37 | $27.44 | $27.30 | $27.37 | $26.14 | 2,809 |
| 2020-06-03 | $27.40 | $27.60 | $27.40 | $27.60 | $26.36 | 1,600 |
| 2020-06-02 | $26.82 | $27.00 | $26.82 | $26.96 | $25.75 | 34,613 |
| 2020-06-01 | $26.39 | $26.49 | $26.39 | $26.48 | $25.29 | 2,963 |
| 2020-05-29 | $25.99 | $26.13 | $25.99 | $26.13 | $24.96 | 628 |
| 2020-05-28 | $26.05 | $26.13 | $25.96 | $25.96 | $24.79 | 1,843 |
| 2020-05-27 | $26.07 | $26.17 | $26.07 | $26.17 | $25.00 | 1,764 |
| 2020-05-26 | $26.26 | $26.26 | $26.11 | $26.11 | $24.94 | 907 |
| 2020-05-22 | $25.64 | $25.68 | $25.61 | $25.61 | $24.46 | 845 |
| 2020-05-21 | $26.22 | $26.22 | $26.00 | $26.03 | $24.86 | 2,880 |
| 2020-05-20 | $26.03 | $26.09 | $26.03 | $26.07 | $24.90 | 557 |
| 2020-05-19 | $25.99 | $25.99 | $25.92 | $25.92 | $24.76 | 471 |
| 2020-05-18 | $25.81 | $26.19 | $25.81 | $26.19 | $25.02 | 675 |
| 2020-05-15 | $25.67 | $25.67 | $25.57 | $25.57 | $24.43 | 907 |
| 2020-05-14 | $25.76 | $25.98 | $25.76 | $25.98 | $24.82 | 228 |
| 2020-05-13 | $26.14 | $26.15 | $25.90 | $25.90 | $24.74 | 2,501 |
| 2020-05-12 | $26.10 | $26.10 | $25.93 | $25.93 | $24.77 | 984 |
| 2020-05-11 | $26.10 | $26.17 | $25.90 | $26.17 | $24.99 | 1,109 |
| 2020-05-08 | $26.14 | $26.16 | $26.14 | $26.14 | $24.97 | 549 |
| 2020-05-07 | $25.61 | $25.61 | $25.61 | $25.61 | $24.46 | 69 |
| 2020-05-06 | $25.66 | $25.66 | $25.61 | $25.61 | $24.46 | 272 |
| 2020-05-05 | $25.84 | $25.84 | $25.77 | $25.77 | $24.61 | 1,230 |
| 2020-05-04 | $25.27 | $25.27 | $25.27 | $25.27 | $24.14 | 294 |
| 2020-05-01 | $25.28 | $25.28 | $25.27 | $25.27 | $24.14 | 908 |
| 2020-04-30 | $26.02 | $26.02 | $26.02 | $26.02 | $24.85 | 200 |
| 2020-04-29 | $25.87 | $26.03 | $25.87 | $26.02 | $24.85 | 1,824 |
| 2020-04-28 | $25.48 | $25.48 | $25.40 | $25.40 | $24.27 | 600 |
| 2020-04-27 | $25.25 | $25.36 | $25.25 | $25.36 | $24.22 | 1,752 |
| 2020-04-24 | $24.63 | $24.75 | $24.63 | $24.75 | $23.64 | 678 |
| 2020-04-23 | $24.78 | $24.82 | $24.64 | $24.64 | $23.53 | 1,384 |
| 2020-04-22 | $24.66 | $24.66 | $24.62 | $24.62 | $23.51 | 336 |
| 2020-04-21 | $24.28 | $24.28 | $24.21 | $24.21 | $23.12 | 529 |
| 2020-04-20 | $24.97 | $25.04 | $24.90 | $24.90 | $23.79 | 1,564 |
| 2020-04-17 | $25.20 | $25.26 | $25.12 | $25.23 | $24.10 | 5,703 |
| 2020-04-16 | $24.91 | $24.91 | $24.84 | $24.86 | $23.75 | 1,458 |
| 2020-04-15 | $24.52 | $24.52 | $24.51 | $24.51 | $23.41 | 286 |
| 2020-04-14 | $24.79 | $24.86 | $24.75 | $24.80 | $23.69 | 2,440 |
| 2020-04-13 | $24.15 | $24.15 | $24.08 | $24.12 | $23.04 | 398 |
| 2020-04-09 | $24.24 | $24.24 | $23.97 | $23.97 | $22.89 | 418 |
| 2020-04-08 | $24.17 | $24.19 | $24.16 | $24.16 | $23.08 | 316 |
| 2020-04-07 | $24.19 | $24.23 | $23.93 | $23.93 | $22.85 | 3,331 |
| 2020-04-06 | $23.60 | $23.85 | $23.60 | $23.85 | $22.78 | 1,197 |
| 2020-04-03 | $22.83 | $22.88 | $22.83 | $22.88 | $21.85 | 317 |
| 2020-04-02 | $22.86 | $23.21 | $22.86 | $23.21 | $22.17 | 1,065 |
| 2020-04-01 | $22.62 | $22.62 | $22.62 | $22.62 | $21.61 | 122 |
| 2020-03-31 | $23.28 | $23.35 | $23.13 | $23.15 | $22.11 | 1,810 |
| 2020-03-30 | $22.91 | $23.30 | $22.91 | $23.30 | $22.25 | 1,792 |
| 2020-03-27 | $22.70 | $23.03 | $22.70 | $22.78 | $21.76 | 1,292 |
| 2020-03-26 | $23.59 | $23.87 | $23.51 | $23.87 | $22.80 | 5,381 |
| 2020-03-25 | $23.54 | $23.61 | $23.37 | $23.61 | $22.55 | 1,592 |
| 2020-03-24 | $22.84 | $22.94 | $22.82 | $22.94 | $21.91 | 1,940 |
| 2020-03-23 | $22.08 | $22.08 | $21.43 | $21.72 | $20.75 | 1,907 |
| 2020-03-20 | $22.03 | $22.03 | $21.78 | $21.78 | $20.81 | 2,174 |
| 2020-03-19 | $20.76 | $21.02 | $20.76 | $20.92 | $19.98 | 795 |
| 2020-03-18 | $20.97 | $21.31 | $20.86 | $21.09 | $20.15 | 2,495 |
| 2020-03-17 | $22.35 | $22.76 | $22.33 | $22.76 | $21.74 | 156,941 |
| 2020-03-16 | $22.39 | $22.63 | $22.19 | $22.19 | $21.20 | 3,562 |
| 2020-03-13 | $25.11 | $25.11 | $23.89 | $24.80 | $23.68 | 1,199 |
| 2020-03-12 | $24.28 | $24.40 | $23.74 | $23.75 | $22.69 | 5,995 |
| 2020-03-11 | $26.22 | $26.26 | $25.94 | $26.02 | $24.85 | 2,044 |
| 2020-03-10 | $26.48 | $26.72 | $26.33 | $26.72 | $25.52 | 3,187 |
| 2020-03-09 | $25.98 | $26.42 | $25.98 | $26.17 | $25.00 | 1,095 |
| 2020-03-06 | $26.91 | $27.13 | $26.90 | $27.13 | $25.91 | 1,282 |
| 2020-03-05 | $27.63 | $27.66 | $27.52 | $27.52 | $26.28 | 1,176 |
| 2020-03-04 | $27.62 | $27.75 | $27.62 | $27.75 | $26.50 | 851 |
| 2020-03-03 | $27.34 | $27.60 | $27.32 | $27.32 | $26.10 | 1,368 |
| 2020-03-02 | $26.90 | $27.37 | $26.90 | $27.37 | $26.15 | 4,819 |
| 2020-02-28 | $25.97 | $26.44 | $25.75 | $26.44 | $25.26 | 4,016 |
| 2020-02-27 | $27.00 | $27.04 | $26.70 | $26.70 | $25.50 | 6,550 |
| 2020-02-26 | $27.46 | $27.46 | $27.25 | $27.29 | $26.06 | 549 |
| 2020-02-25 | $27.23 | $27.23 | $27.00 | $27.00 | $25.79 | 1,411 |
| 2020-02-24 | $26.92 | $27.05 | $26.92 | $26.97 | $25.76 | 3,469 |
| 2020-02-21 | $27.72 | $27.72 | $27.72 | $27.72 | $26.47 | 80 |
| 2020-02-20 | $27.79 | $27.79 | $27.79 | $27.79 | $26.54 | 7 |
| 2020-02-19 | $28.31 | $28.39 | $28.31 | $28.36 | $27.09 | 588 |
| 2020-02-18 | $28.09 | $28.09 | $28.03 | $28.06 | $26.80 | 800 |
| 2020-02-14 | $28.45 | $28.45 | $28.36 | $28.41 | $27.13 | 652 |
| 2020-02-13 | $28.50 | $28.50 | $28.50 | $28.50 | $27.22 | 1 |
| 2020-02-12 | $28.59 | $28.67 | $28.59 | $28.67 | $27.39 | 363 |
| 2020-02-11 | $28.32 | $28.32 | $28.24 | $28.24 | $26.98 | 334 |
| 2020-02-10 | $27.94 | $28.03 | $27.94 | $28.03 | $26.77 | 1,754 |
| 2020-02-07 | $27.71 | $27.71 | $27.71 | $27.71 | $26.47 | 94 |
| 2020-02-06 | $28.17 | $28.21 | $28.16 | $28.21 | $26.94 | 765 |
| 2020-02-05 | $28.16 | $28.21 | $28.16 | $28.21 | $26.94 | 202 |
| 2020-02-04 | $28.11 | $28.11 | $28.09 | $28.09 | $26.83 | 1,658 |
| 2020-02-03 | $27.28 | $27.31 | $27.24 | $27.24 | $26.02 | 1,496 |
| 2020-01-31 | $27.05 | $27.05 | $26.84 | $26.87 | $25.67 | 3,209 |
| 2020-01-30 | $27.15 | $27.42 | $27.15 | $27.42 | $26.19 | 977 |
| 2020-01-29 | $28.09 | $28.09 | $28.09 | $28.09 | $26.83 | 50 |
| 2020-01-28 | $27.93 | $27.96 | $27.89 | $27.96 | $26.70 | 733 |
| 2020-01-27 | $27.73 | $27.80 | $27.73 | $27.80 | $26.55 | 3,128 |
| 2020-01-24 | $28.79 | $28.79 | $28.62 | $28.62 | $27.34 | 655 |
| 2020-01-23 | $28.66 | $28.78 | $28.49 | $28.78 | $27.49 | 938 |
| 2020-01-22 | $28.97 | $29.01 | $28.97 | $29.01 | $27.70 | 663 |
| 2020-01-21 | $28.83 | $28.89 | $28.77 | $28.77 | $27.48 | 961 |
| 2020-01-17 | $29.26 | $29.32 | $29.26 | $29.29 | $27.98 | 1,217 |
| 2020-01-16 | $29.22 | $29.24 | $29.19 | $29.24 | $27.93 | 1,256 |
| 2020-01-15 | $29.18 | $29.18 | $29.09 | $29.09 | $27.78 | 1,019 |
| 2020-01-14 | $29.37 | $29.38 | $29.34 | $29.38 | $28.06 | 1,386 |
| 2020-01-13 | $29.19 | $29.44 | $29.19 | $29.44 | $28.12 | 3,823 |
| 2020-01-10 | $28.92 | $28.92 | $28.89 | $28.92 | $27.62 | 432 |
| 2020-01-09 | $28.85 | $28.87 | $28.85 | $28.87 | $27.57 | 525 |
| 2020-01-08 | $28.46 | $28.76 | $28.46 | $28.68 | $27.40 | 1,120 |
| 2020-01-07 | $28.49 | $28.60 | $28.45 | $28.60 | $27.32 | 2,913 |
| 2020-01-06 | $28.65 | $28.72 | $28.65 | $28.72 | $27.44 | 742 |
| 2020-01-03 | $29.01 | $29.01 | $28.91 | $28.91 | $27.62 | 211 |
| 2020-01-02 | $29.23 | $29.30 | $29.23 | $29.30 | $27.98 | 1,162 |
| 2019-12-31 | $28.88 | $28.97 | $28.88 | $28.97 | $27.67 | 397 |
| 2019-12-30 | $28.98 | $28.98 | $28.86 | $28.86 | $27.57 | 1,105 |
| 2019-12-27 | $29.04 | $29.08 | $29.04 | $29.08 | $27.77 | 1,692 |
| 2019-12-26 | $28.97 | $28.97 | $28.97 | $28.97 | $27.68 | 10 |
| 2019-12-24 | $28.70 | $28.77 | $28.70 | $28.77 | $27.48 | 344 |
| 2019-12-23 | $28.90 | $28.94 | $28.90 | $28.94 | $27.64 | 687 |
| 2019-12-20 | $28.83 | $28.92 | $28.83 | $28.89 | $27.60 | 2,530 |
| 2019-12-19 | $28.97 | $28.97 | $28.97 | $28.97 | $27.67 | 337 |
| 2019-12-18 | $29.09 | $29.09 | $29.02 | $29.08 | $27.78 | 1,368 |
| 2019-12-17 | $28.98 | $28.99 | $28.98 | $28.99 | $27.69 | 620 |
| 2019-12-16 | $28.79 | $28.79 | $28.77 | $28.77 | $27.48 | 412 |
| 2019-12-13 | $28.53 | $28.53 | $28.53 | $28.53 | $27.25 | 265 |
| 2019-12-12 | $28.33 | $28.69 | $28.30 | $28.69 | $27.40 | 778 |
| 2019-12-11 | $27.99 | $27.99 | $27.99 | $27.99 | $26.73 | 337 |
| 2019-12-10 | $28.44 | $28.44 | $28.44 | $28.44 | $26.36 | 488 |
| 2019-12-09 | $28.50 | $28.50 | $28.41 | $28.41 | $26.33 | 1,593 |
| 2019-12-06 | $28.46 | $28.54 | $28.46 | $28.53 | $26.44 | 472 |
| 2019-12-05 | $28.41 | $28.41 | $28.41 | $28.41 | $26.33 | 102 |
| 2019-12-04 | $28.23 | $28.23 | $28.22 | $28.23 | $26.16 | 472 |
| 2019-12-03 | $27.95 | $27.97 | $27.94 | $27.97 | $25.92 | 1,049 |
| 2019-12-02 | $28.00 | $28.00 | $27.93 | $27.93 | $25.89 | 463 |
| 2019-11-29 | $28.00 | $28.03 | $28.00 | $28.01 | $25.96 | 264 |
| 2019-11-27 | $28.47 | $28.47 | $28.47 | $28.47 | $26.38 | 148 |
| 2019-11-26 | $28.28 | $28.35 | $28.28 | $28.35 | $26.27 | 162 |
| 2019-11-25 | $28.35 | $28.35 | $28.35 | $28.35 | $26.27 | 371 |
| 2019-11-22 | $28.16 | $28.16 | $28.16 | $28.16 | $26.10 | 329 |
| 2019-11-21 | $28.18 | $28.18 | $28.18 | $28.18 | $26.11 | 99 |
| 2019-11-20 | $28.25 | $28.28 | $28.24 | $28.24 | $26.17 | 808 |
| 2019-11-19 | $28.40 | $28.40 | $28.39 | $28.39 | $26.31 | 948 |
| 2019-11-18 | $28.30 | $28.35 | $28.30 | $28.33 | $26.25 | 861 |
| 2019-11-15 | $28.18 | $28.18 | $28.18 | $28.18 | $26.11 | 82 |
| 2019-11-14 | $27.93 | $27.97 | $27.93 | $27.97 | $25.92 | 317 |
| 2019-11-13 | $27.91 | $28.05 | $27.91 | $28.01 | $25.96 | 917 |
| 2019-11-12 | $28.10 | $28.11 | $28.03 | $28.03 | $25.98 | 1,229 |
| 2019-11-11 | $27.96 | $28.09 | $27.96 | $28.06 | $26.00 | 2,449 |
| 2019-11-08 | $28.38 | $28.39 | $28.38 | $28.39 | $26.31 | 685 |
| 2019-11-07 | $28.64 | $28.71 | $28.61 | $28.61 | $26.52 | 2,481 |
| 2019-11-06 | $28.51 | $28.60 | $28.51 | $28.51 | $26.42 | 3,708 |
| 2019-11-05 | $28.47 | $28.52 | $28.47 | $28.47 | $26.38 | 706 |
| 2019-11-04 | $28.25 | $28.31 | $28.22 | $28.31 | $26.24 | 6,361 |
| 2019-11-01 | $27.77 | $27.77 | $27.77 | $27.77 | $25.74 | 75 |
| 2019-10-31 | $27.44 | $27.46 | $27.44 | $27.46 | $25.45 | 131 |
| 2019-10-30 | $27.58 | $27.68 | $27.50 | $27.68 | $25.66 | 408 |
| 2019-10-29 | $27.43 | $27.45 | $27.40 | $27.40 | $25.39 | 636 |
| 2019-10-28 | $27.42 | $27.46 | $27.42 | $27.42 | $25.41 | 814 |
| 2019-10-25 | $27.38 | $27.38 | $27.38 | $27.38 | $25.38 | 35 |
| 2019-10-24 | $27.36 | $27.36 | $27.36 | $27.36 | $25.35 | 80 |
| 2019-10-23 | $27.08 | $27.15 | $27.08 | $27.15 | $25.16 | 3,562 |
| 2019-10-22 | $27.18 | $27.18 | $27.17 | $27.18 | $25.19 | 896 |
| 2019-10-21 | $27.09 | $27.13 | $27.09 | $27.13 | $25.15 | 266 |
| 2019-10-18 | $26.87 | $26.87 | $26.87 | $26.87 | $24.90 | 148 |
| 2019-10-17 | $27.04 | $27.04 | $26.97 | $26.97 | $24.99 | 882 |
| 2019-10-16 | $26.82 | $26.82 | $26.82 | $26.82 | $24.86 | 9 |
| 2019-10-15 | $26.85 | $26.85 | $26.85 | $26.85 | $24.88 | 126 |
| 2019-10-14 | $26.67 | $26.67 | $26.61 | $26.61 | $24.66 | 448 |
| 2019-10-11 | $26.73 | $26.73 | $26.69 | $26.69 | $24.73 | 531 |
| 2019-10-10 | $26.41 | $26.41 | $26.40 | $26.40 | $24.46 | 559 |
| 2019-10-09 | $26.12 | $26.14 | $26.12 | $26.14 | $24.23 | 347 |
| 2019-10-08 | $26.19 | $26.19 | $26.14 | $26.14 | $24.23 | 742 |
| 2019-10-07 | $26.15 | $26.15 | $26.13 | $26.13 | $24.21 | 307 |
| 2019-10-04 | $25.98 | $26.11 | $25.98 | $26.11 | $24.20 | 373 |
| 2019-10-03 | $25.94 | $25.94 | $25.94 | $25.94 | $24.04 | 399 |
| 2019-10-02 | $25.68 | $25.69 | $25.68 | $25.69 | $23.80 | 181 |
| 2019-10-01 | $25.91 | $25.91 | $25.85 | $25.85 | $23.96 | 536 |
| 2019-09-30 | $25.86 | $25.86 | $25.86 | $25.86 | $23.96 | 86 |
| 2019-09-27 | $25.65 | $25.65 | $25.65 | $25.65 | $23.77 | 15 |
| 2019-09-26 | $25.78 | $25.86 | $25.78 | $25.86 | $23.97 | 268 |
| 2019-09-25 | $25.80 | $25.80 | $25.80 | $25.80 | $23.91 | 366 |
| 2019-09-24 | $25.79 | $25.79 | $25.72 | $25.74 | $23.85 | 1,105 |
| 2019-09-23 | $25.90 | $25.90 | $25.90 | $25.90 | $24.01 | 507 |
| 2019-09-20 | $25.96 | $25.96 | $25.86 | $25.86 | $23.96 | 396 |
| 2019-09-19 | $25.97 | $25.97 | $25.97 | $25.97 | $24.06 | 59 |
| 2019-09-18 | $25.88 | $25.92 | $25.75 | $25.92 | $24.02 | 7,342 |
| 2019-09-17 | $25.88 | $25.99 | $25.88 | $25.99 | $24.09 | 403 |
| 2019-09-16 | $25.95 | $25.95 | $25.95 | $25.95 | $24.05 | 89 |
| 2019-09-13 | $26.02 | $26.06 | $26.02 | $26.06 | $24.15 | 341 |
| 2019-09-12 | $25.78 | $25.87 | $25.78 | $25.81 | $23.92 | 537 |
| 2019-09-11 | $25.60 | $25.60 | $25.60 | $25.60 | $23.72 | 0 |
| 2019-09-10 | $25.48 | $25.49 | $25.48 | $25.49 | $23.62 | 425 |
| 2019-09-09 | $25.45 | $25.47 | $25.43 | $25.47 | $23.61 | 802 |
| 2019-09-06 | $25.44 | $25.44 | $25.41 | $25.41 | $23.55 | 216 |
| 2019-09-05 | $25.34 | $25.34 | $25.34 | $25.34 | $23.48 | 100 |
| 2019-09-04 | $25.16 | $25.16 | $25.16 | $25.16 | $23.32 | 100 |
| 2019-09-03 | $24.72 | $24.75 | $24.72 | $24.75 | $22.94 | 500 |
| 2019-08-30 | $24.89 | $24.89 | $24.89 | $24.89 | $23.06 | 100 |
| 2019-08-29 | $24.72 | $24.72 | $24.69 | $24.69 | $22.88 | 165 |
| 2019-08-28 | $24.36 | $24.39 | $24.36 | $24.39 | $22.61 | 297 |
| 2019-08-27 | $24.26 | $24.28 | $24.26 | $24.28 | $22.50 | 108 |
| 2019-08-26 | $24.29 | $24.33 | $24.29 | $24.33 | $22.55 | 547 |
| 2019-08-23 | $24.53 | $24.53 | $24.15 | $24.15 | $22.38 | 258 |
| 2019-08-22 | $24.50 | $24.54 | $24.50 | $24.54 | $22.74 | 861 |
| 2019-08-21 | $24.75 | $24.75 | $24.69 | $24.69 | $22.89 | 468 |
| 2019-08-20 | $24.63 | $24.65 | $24.62 | $24.62 | $22.81 | 1,263 |
| 2019-08-19 | $24.67 | $24.67 | $24.60 | $24.60 | $22.79 | 993 |
| 2019-08-16 | $24.39 | $24.47 | $24.39 | $24.47 | $22.68 | 307 |
| 2019-08-15 | $24.06 | $24.15 | $24.06 | $24.15 | $22.38 | 1,021 |
| 2019-08-14 | $24.00 | $24.04 | $23.97 | $23.97 | $22.21 | 441 |
| 2019-08-13 | $24.58 | $24.61 | $24.57 | $24.61 | $22.81 | 531 |
| 2019-08-12 | $24.19 | $24.21 | $24.19 | $24.21 | $22.44 | 907 |
| 2019-08-09 | $24.50 | $24.50 | $24.41 | $24.41 | $22.62 | 1,209 |
| 2019-08-08 | $24.55 | $24.64 | $24.55 | $24.64 | $22.83 | 936 |
| 2019-08-07 | $24.15 | $24.33 | $24.13 | $24.33 | $22.55 | 863 |
| 2019-08-06 | $24.33 | $24.33 | $24.23 | $24.27 | $22.49 | 3,232 |
| 2019-08-05 | $23.91 | $23.91 | $23.72 | $23.72 | $21.99 | 1,234 |
| 2019-08-02 | $24.46 | $24.50 | $24.40 | $24.50 | $22.70 | 504 |
| 2019-08-01 | $25.26 | $25.36 | $24.74 | $24.74 | $22.92 | 4,560 |
| 2019-07-31 | $25.50 | $25.52 | $25.26 | $25.26 | $23.41 | 4,856 |
| 2019-07-30 | $25.48 | $25.48 | $25.44 | $25.45 | $23.59 | 1,437 |
| 2019-07-29 | $25.71 | $25.74 | $25.64 | $25.72 | $23.84 | 1,448 |
| 2019-07-26 | $25.68 | $25.69 | $25.64 | $25.64 | $23.76 | 2,659 |
| 2019-07-25 | $25.75 | $25.75 | $25.65 | $25.65 | $23.77 | 376 |
| 2019-07-24 | $25.73 | $25.82 | $25.73 | $25.80 | $23.91 | 1,584 |
| 2019-07-23 | $25.71 | $25.82 | $25.71 | $25.82 | $23.93 | 94,074 |
| 2019-07-22 | $25.73 | $25.73 | $25.69 | $25.69 | $23.81 | 472 |
| 2019-07-19 | $25.53 | $25.53 | $25.50 | $25.50 | $23.63 | 481 |
| 2019-07-18 | $25.58 | $25.61 | $25.58 | $25.61 | $23.73 | 2,667 |
| 2019-07-17 | $25.36 | $25.36 | $25.36 | $25.36 | $23.50 | 168 |
| 2019-07-16 | $25.54 | $25.54 | $25.48 | $25.48 | $23.61 | 278 |
| 2019-07-15 | $25.50 | $25.50 | $25.47 | $25.47 | $23.60 | 815 |
| 2019-07-12 | $25.30 | $25.41 | $25.30 | $25.41 | $23.55 | 184 |
| 2019-07-11 | $25.40 | $25.40 | $25.38 | $25.40 | $23.54 | 746 |
| 2019-07-10 | $25.36 | $25.36 | $25.33 | $25.35 | $23.49 | 1,107 |
| 2019-07-09 | $24.96 | $25.03 | $24.96 | $25.03 | $23.20 | 656 |
| 2019-07-08 | $25.00 | $25.04 | $25.00 | $25.03 | $23.20 | 1,599 |
| 2019-07-05 | $25.01 | $25.05 | $24.99 | $25.05 | $23.22 | 637 |
| 2019-07-03 | $25.14 | $25.23 | $25.14 | $25.23 | $23.38 | 1,007 |
| 2019-07-02 | $25.36 | $25.43 | $25.29 | $25.43 | $23.56 | 10,794 |
| 2019-07-01 | $25.53 | $25.53 | $25.43 | $25.43 | $23.57 | 858 |
| 2019-06-28 | $25.08 | $25.08 | $25.02 | $25.02 | $23.18 | 1,125 |
| 2019-06-27 | $25.08 | $25.10 | $25.06 | $25.10 | $23.26 | 807 |
| 2019-06-26 | $24.84 | $24.86 | $24.84 | $24.84 | $23.02 | 450 |
| 2019-06-25 | $24.87 | $24.87 | $24.74 | $24.74 | $22.93 | 562 |
| 2019-06-24 | $25.02 | $25.02 | $25.02 | $25.02 | $23.19 | 251 |
| 2019-06-21 | $25.08 | $25.08 | $25.06 | $25.06 | $23.23 | 309 |
| 2019-06-20 | $25.15 | $25.20 | $25.15 | $25.20 | $23.36 | 131 |
| 2019-06-19 | $24.83 | $24.83 | $24.83 | $24.83 | $23.01 | 140 |
| 2019-06-18 | $24.44 | $24.44 | $24.44 | $24.44 | $22.65 | 219 |
| 2019-06-17 | $24.02 | $24.02 | $23.99 | $23.99 | $22.23 | 219 |
| 2019-06-14 | $23.89 | $23.89 | $23.88 | $23.88 | $22.13 | 262 |
| 2019-06-13 | $24.04 | $24.05 | $24.00 | $24.05 | $22.29 | 503 |
| 2019-06-12 | $24.19 | $24.21 | $24.10 | $24.10 | $22.33 | 325 |
| 2019-06-11 | $24.19 | $24.19 | $24.19 | $24.19 | $22.42 | 244 |
| 2019-06-10 | $24.14 | $24.16 | $24.14 | $24.14 | $22.36 | 919 |
| 2019-06-07 | $24.02 | $24.03 | $24.01 | $24.01 | $22.25 | 854 |
| 2019-06-06 | $23.83 | $23.87 | $23.83 | $23.87 | $22.11 | 188 |
| 2019-06-05 | $23.90 | $23.92 | $23.90 | $23.91 | $22.15 | 295 |
| 2019-06-04 | $23.87 | $24.04 | $23.87 | $24.04 | $22.27 | 441 |
| 2019-06-03 | $23.92 | $23.92 | $23.92 | $23.92 | $22.16 | 210 |
| 2019-05-31 | $23.71 | $23.71 | $23.71 | $23.71 | $21.96 | 63 |
| 2019-05-30 | $23.50 | $23.50 | $23.50 | $23.50 | $21.77 | 125 |
| 2019-05-29 | $23.29 | $23.29 | $23.29 | $23.29 | $21.57 | 25 |
| 2019-05-28 | $23.29 | $23.29 | $23.29 | $23.29 | $21.58 | 396 |
| 2019-05-24 | $23.41 | $23.41 | $23.41 | $23.41 | $21.69 | 110 |
| 2019-05-23 | $23.39 | $23.39 | $23.34 | $23.34 | $21.63 | 175 |
| 2019-05-22 | $23.80 | $23.80 | $23.78 | $23.78 | $22.03 | 179 |
| 2019-05-21 | $23.88 | $23.89 | $23.88 | $23.89 | $22.13 | 818 |
| 2019-05-20 | $23.65 | $23.65 | $23.60 | $23.63 | $21.89 | 1,400 |
| 2019-05-17 | $23.81 | $23.95 | $23.77 | $23.77 | $22.02 | 1,439 |
| 2019-05-16 | $24.28 | $24.37 | $24.26 | $24.26 | $22.47 | 653 |
| 2019-05-15 | $24.43 | $24.43 | $24.42 | $24.42 | $22.62 | 589 |
| 2019-05-14 | $24.30 | $24.41 | $24.30 | $24.35 | $22.56 | 1,057 |
| 2019-05-13 | $24.22 | $24.23 | $24.01 | $24.08 | $22.30 | 3,619 |
| 2019-05-10 | $25.02 | $25.18 | $25.02 | $25.06 | $23.21 | 2,360 |
| 2019-05-09 | $24.89 | $24.94 | $24.89 | $24.94 | $23.11 | 557 |
| 2019-05-08 | $25.43 | $25.46 | $25.39 | $25.39 | $23.52 | 1,165 |
| 2019-05-07 | $25.37 | $25.37 | $25.37 | $25.37 | $23.50 | 281 |
| 2019-05-06 | $25.33 | $25.55 | $25.33 | $25.55 | $23.67 | 1,200 |
| 2019-05-03 | $26.02 | $26.02 | $26.02 | $26.02 | $24.11 | 34 |
| 2019-05-02 | $25.66 | $25.66 | $25.63 | $25.63 | $23.74 | 245 |
| 2019-05-01 | $25.68 | $25.78 | $25.49 | $25.49 | $23.62 | 748 |
| 2019-04-30 | $25.63 | $25.63 | $25.63 | $25.63 | $23.74 | 121 |
| 2019-04-29 | $25.56 | $25.56 | $25.56 | $25.56 | $23.68 | 115 |
| 2019-04-26 | $25.53 | $25.53 | $25.50 | $25.53 | $23.65 | 886 |
| 2019-04-25 | $25.52 | $25.56 | $25.52 | $25.56 | $23.68 | 272 |
| 2019-04-24 | $25.58 | $25.60 | $25.54 | $25.60 | $23.71 | 764 |
| 2019-04-23 | $25.64 | $25.73 | $25.64 | $25.73 | $23.84 | 600 |
| 2019-04-22 | $25.51 | $25.62 | $25.51 | $25.62 | $23.73 | 560 |
| 2019-04-18 | $25.65 | $25.74 | $25.65 | $25.74 | $23.84 | 136 |
| 2019-04-17 | $25.76 | $25.76 | $25.70 | $25.70 | $23.81 | 100 |
| 2019-04-16 | $25.50 | $25.50 | $25.48 | $25.48 | $23.61 | 297 |
| 2019-04-15 | $25.30 | $25.30 | $25.30 | $25.30 | $23.43 | 71 |
| 2019-04-12 | $25.32 | $25.32 | $25.32 | $25.32 | $23.46 | 282 |
| 2019-04-11 | $25.15 | $25.16 | $25.15 | $25.16 | $23.31 | 382 |
| 2019-04-10 | $25.25 | $25.27 | $25.25 | $25.27 | $23.41 | 313 |
| 2019-04-09 | $25.15 | $25.15 | $25.15 | $25.15 | $23.30 | 154 |
| 2019-04-08 | $25.17 | $25.17 | $25.17 | $25.17 | $23.31 | 283 |
| 2019-04-05 | $25.23 | $25.23 | $25.23 | $25.23 | $23.37 | 209 |
| 2019-04-04 | $25.09 | $25.09 | $25.09 | $25.09 | $23.24 | 122 |
| 2019-04-03 | $24.99 | $24.99 | $24.99 | $24.99 | $23.15 | 85 |
| 2019-04-02 | $24.85 | $24.85 | $24.85 | $24.85 | $23.02 | 554 |
| 2019-04-01 | $24.85 | $24.91 | $24.85 | $24.91 | $23.08 | 336 |
| 2019-03-29 | $24.71 | $24.73 | $24.71 | $24.73 | $22.91 | 960 |
| 2019-03-28 | $24.41 | $24.41 | $24.41 | $24.41 | $22.62 | 45 |
| 2019-03-27 | $24.37 | $24.37 | $24.28 | $24.32 | $22.53 | 1,229 |
| 2019-03-26 | $24.47 | $24.47 | $24.39 | $24.44 | $22.64 | 857 |
| 2019-03-25 | $24.31 | $24.31 | $24.25 | $24.25 | $22.46 | 363 |
| 2019-03-22 | $24.61 | $24.61 | $24.34 | $24.34 | $22.54 | 1,245 |
| 2019-03-21 | $24.55 | $24.72 | $24.55 | $24.71 | $22.89 | 1,900 |
| 2019-03-20 | $24.40 | $24.49 | $24.34 | $24.49 | $22.68 | 3,043 |
| 2019-03-19 | $24.45 | $24.45 | $24.41 | $24.41 | $22.61 | 512 |
| 2019-03-18 | $24.36 | $24.38 | $24.36 | $24.38 | $22.59 | 474 |
| 2019-03-15 | $24.15 | $24.15 | $24.15 | $24.15 | $22.37 | 90 |
| 2019-03-14 | $23.87 | $23.90 | $23.87 | $23.90 | $22.14 | 232 |
| 2019-03-13 | $24.03 | $24.04 | $24.01 | $24.01 | $22.25 | 3,571 |
| 2019-03-12 | $23.88 | $23.88 | $23.88 | $23.88 | $22.13 | 117 |
| 2019-03-11 | $23.68 | $23.84 | $23.68 | $23.84 | $22.09 | 673 |
| 2019-03-08 | $23.52 | $23.59 | $23.52 | $23.59 | $21.86 | 822 |
| 2019-03-07 | $23.78 | $23.78 | $23.70 | $23.70 | $21.96 | 805 |
| 2019-03-06 | $24.00 | $24.00 | $23.95 | $23.95 | $22.18 | 398 |
| 2019-03-05 | $23.92 | $23.92 | $23.92 | $23.92 | $22.16 | 212 |
| 2019-03-04 | $23.92 | $23.92 | $23.70 | $23.81 | $22.06 | 1,048 |
| 2019-03-01 | $23.88 | $23.88 | $23.79 | $23.87 | $22.11 | 3,618 |
| 2019-02-28 | $23.80 | $23.80 | $23.72 | $23.74 | $21.99 | 1,087 |
| 2019-02-27 | $23.96 | $24.04 | $23.96 | $24.04 | $22.27 | 296 |
| 2019-02-26 | $24.16 | $24.20 | $24.16 | $24.16 | $22.38 | 376 |
| 2019-02-25 | $24.22 | $24.22 | $24.22 | $24.22 | $22.44 | 15 |
| 2019-02-22 | $24.15 | $24.15 | $24.10 | $24.10 | $22.33 | 679 |
| 2019-02-21 | $23.90 | $23.90 | $23.90 | $23.90 | $22.14 | 353 |
| 2019-02-20 | $23.86 | $23.86 | $23.86 | $23.86 | $22.10 | 252 |
| 2019-02-19 | $23.59 | $23.67 | $23.59 | $23.67 | $21.93 | 366 |
| 2019-02-15 | $23.55 | $23.55 | $23.55 | $23.55 | $21.82 | 4 |
| 2019-02-14 | $23.51 | $23.51 | $23.49 | $23.49 | $21.76 | 290 |
| 2019-02-13 | $23.54 | $23.55 | $23.42 | $23.45 | $21.73 | 1,316 |
| 2019-02-12 | $23.57 | $23.63 | $23.57 | $23.63 | $21.89 | 1,030 |
| 2019-02-11 | $23.35 | $23.36 | $23.35 | $23.36 | $21.64 | 311 |
| 2019-02-08 | $23.46 | $23.61 | $23.45 | $23.59 | $21.85 | 2,251 |
| 2019-02-07 | $23.58 | $23.69 | $23.58 | $23.69 | $21.94 | 253 |
| 2019-02-06 | $24.05 | $24.06 | $23.97 | $24.01 | $22.24 | 1,421 |
| 2019-02-05 | $23.92 | $24.06 | $23.89 | $24.06 | $22.29 | 779 |
| 2019-02-04 | $23.68 | $23.83 | $23.68 | $23.83 | $22.07 | 672 |
| 2019-02-01 | $23.64 | $23.73 | $23.61 | $23.61 | $21.87 | 6,701 |
| 2019-01-31 | $23.79 | $23.81 | $23.79 | $23.81 | $22.06 | 257 |
| 2019-01-30 | $23.18 | $23.51 | $23.18 | $23.51 | $21.78 | 470 |
| 2019-01-29 | $23.13 | $23.15 | $23.08 | $23.08 | $21.38 | 440 |
| 2019-01-28 | $23.19 | $23.25 | $23.19 | $23.25 | $21.53 | 871 |
| 2019-01-25 | $23.51 | $23.51 | $23.50 | $23.50 | $21.77 | 1,009 |
| 2019-01-24 | $22.98 | $23.14 | $22.98 | $23.14 | $21.44 | 1,814 |
| 2019-01-23 | $22.94 | $22.94 | $22.94 | $22.94 | $21.25 | 25 |
| 2019-01-22 | $22.86 | $22.86 | $22.83 | $22.83 | $21.15 | 597 |
| 2019-01-18 | $23.07 | $23.12 | $23.07 | $23.12 | $21.42 | 1,197 |
| 2019-01-17 | $22.68 | $22.93 | $22.68 | $22.93 | $21.25 | 1,213 |
| 2019-01-16 | $22.87 | $22.87 | $22.85 | $22.85 | $21.17 | 211 |
| 2019-01-15 | $22.83 | $22.84 | $22.77 | $22.77 | $21.09 | 1,927 |
| 2019-01-14 | $22.52 | $22.65 | $22.52 | $22.56 | $20.90 | 1,118 |
| 2019-01-11 | $22.78 | $22.79 | $22.77 | $22.79 | $21.12 | 1,024 |
| 2019-01-10 | $22.69 | $22.86 | $22.69 | $22.86 | $21.18 | 741 |
| 2019-01-09 | $22.72 | $22.72 | $22.72 | $22.72 | $21.04 | 45 |
| 2019-01-08 | $22.34 | $22.35 | $22.34 | $22.35 | $20.70 | 240 |
| 2019-01-07 | $22.38 | $22.38 | $22.38 | $22.38 | $20.74 | 66 |
| 2019-01-04 | $21.88 | $22.16 | $21.88 | $22.16 | $20.53 | 5,076 |
| 2019-01-03 | $22.13 | $22.13 | $21.78 | $21.82 | $20.21 | 25,148 |
| 2019-01-02 | $22.39 | $22.47 | $22.39 | $22.47 | $20.82 | 5,408 |
| 2018-12-31 | $22.99 | $22.99 | $22.77 | $22.77 | $21.09 | 1,066 |
| 2018-12-28 | $22.82 | $22.82 | $22.82 | $22.82 | $21.14 | 56 |
| 2018-12-27 | $22.45 | $22.59 | $22.39 | $22.59 | $20.92 | 1,468 |
| 2018-12-26 | $22.38 | $22.64 | $22.33 | $22.64 | $20.97 | 2,603 |
| 2018-12-24 | $22.48 | $22.48 | $22.31 | $22.31 | $20.67 | 350 |
| 2018-12-21 | $22.75 | $22.76 | $22.52 | $22.52 | $20.86 | 2,282 |
| 2018-12-20 | $22.71 | $22.77 | $22.53 | $22.65 | $20.98 | 4,337 |
| 2018-12-19 | $23.24 | $23.26 | $22.70 | $22.72 | $20.83 | 4,148 |
| 2018-12-18 | $23.03 | $23.12 | $23.02 | $23.02 | $21.10 | 5,419 |
| 2018-12-17 | $23.02 | $23.17 | $22.86 | $22.86 | $20.95 | 3,621 |
| 2018-12-14 | $23.02 | $23.02 | $22.93 | $22.93 | $21.01 | 2,767 |
| 2018-12-13 | $23.32 | $23.32 | $23.18 | $23.18 | $21.25 | 5,821 |
| 2018-12-12 | $23.32 | $23.32 | $23.32 | $23.32 | $21.37 | 18 |
| 2018-12-11 | $22.91 | $22.93 | $22.91 | $22.93 | $21.02 | 335 |
| 2018-12-10 | $22.81 | $22.91 | $22.66 | $22.91 | $21.00 | 850 |
| 2018-12-07 | $23.03 | $23.04 | $22.88 | $23.04 | $21.12 | 418 |
| 2018-12-06 | $22.98 | $22.98 | $22.98 | $22.98 | $21.06 | 453 |
| 2018-12-04 | $23.44 | $23.44 | $23.44 | $23.44 | $21.49 | 43 |
| 2018-12-03 | $23.44 | $23.44 | $23.44 | $23.44 | $21.49 | 115 |
| 2018-11-30 | $23.44 | $23.44 | $23.44 | $23.44 | $21.49 | 232 |
| 2018-11-29 | $23.42 | $23.42 | $23.42 | $23.42 | $21.47 | 26 |
| 2018-11-28 | $23.41 | $23.42 | $23.41 | $23.42 | $21.47 | 496 |
| 2018-11-27 | $23.23 | $23.23 | $23.13 | $23.21 | $21.27 | 794 |
| 2018-11-26 | $23.35 | $23.35 | $23.30 | $23.30 | $21.36 | 785 |
| 2018-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $21.09 | 55 |
| 2018-11-21 | $23.00 | $23.00 | $23.00 | $23.00 | $21.09 | 55 |
| 2018-11-20 | $23.04 | $23.04 | $23.00 | $23.00 | $21.09 | 786 |
| 2018-11-19 | $23.43 | $23.43 | $23.43 | $23.43 | $21.48 | 5 |
| 2018-11-16 | $23.43 | $23.43 | $23.43 | $23.43 | $21.48 | 213 |
| 2018-11-15 | $23.69 | $23.86 | $23.63 | $23.82 | $21.83 | 291,060 |
| 2018-11-14 | $23.49 | $23.49 | $23.37 | $23.40 | $21.45 | 1,480 |
| 2018-11-13 | $23.41 | $23.41 | $23.35 | $23.35 | $21.40 | 300 |
| 2018-11-12 | $23.25 | $23.25 | $23.23 | $23.24 | $21.30 | 1,627 |
| 2018-11-09 | $23.45 | $23.45 | $23.40 | $23.40 | $21.45 | 455 |
| 2018-11-08 | $23.95 | $23.95 | $23.85 | $23.89 | $21.90 | 2,035 |
| 2018-11-07 | $23.97 | $23.97 | $23.97 | $23.97 | $21.97 | 91 |
| 2018-11-06 | $23.97 | $23.97 | $23.97 | $23.97 | $21.97 | 0 |
| 2018-11-05 | $23.97 | $23.97 | $23.97 | $23.97 | $21.97 | 1 |
| 2018-11-02 | $24.12 | $24.19 | $23.89 | $23.97 | $21.97 | 12,860 |
| 2018-11-01 | $23.94 | $23.94 | $23.90 | $23.90 | $21.90 | 1,109 |
| 2018-10-31 | $22.72 | $22.72 | $22.72 | $22.72 | $20.83 | 0 |
| 2018-10-30 | $22.72 | $22.72 | $22.72 | $22.72 | $20.83 | 0 |
| 2018-10-29 | $22.72 | $22.72 | $22.72 | $22.72 | $20.83 | 30 |
| 2018-10-26 | $22.72 | $22.72 | $22.72 | $22.72 | $20.83 | 500 |
| 2018-10-25 | $23.76 | $23.76 | $23.76 | $23.76 | $21.78 | 0 |
| 2018-10-24 | $23.76 | $23.76 | $23.76 | $23.76 | $21.78 | 0 |
| 2018-10-23 | $23.76 | $23.76 | $23.76 | $23.76 | $21.78 | 90 |
| 2018-10-22 | $23.76 | $23.76 | $23.76 | $23.76 | $21.78 | 200 |
| 2018-10-19 | $23.53 | $23.53 | $23.53 | $23.53 | $21.57 | 0 |
| 2018-10-18 | $23.53 | $23.53 | $23.53 | $23.53 | $21.57 | 100 |
| 2018-10-17 | $23.97 | $23.97 | $23.95 | $23.95 | $21.95 | 3,537 |
| 2018-10-16 | $23.88 | $23.88 | $23.88 | $23.88 | $21.89 | 0 |
| 2018-10-15 | $23.92 | $23.92 | $23.88 | $23.88 | $21.89 | 1,026 |
| 2018-10-12 | $23.40 | $23.40 | $23.40 | $23.40 | $21.45 | 0 |
| 2018-10-11 | $23.40 | $23.40 | $23.40 | $23.40 | $21.45 | 500 |
| 2018-10-10 | $24.35 | $24.36 | $24.35 | $24.36 | $22.33 | 2,045 |
| 2018-10-09 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 5 |
| 2018-10-08 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-10-05 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 1 |
| 2018-10-04 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-10-03 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 4 |
| 2018-10-02 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-10-01 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-09-28 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-09-27 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 30 |
| 2018-09-26 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-09-25 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-09-24 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-09-21 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 21 |
| 2018-09-20 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 2 |
| 2018-09-19 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-09-18 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-09-17 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-09-14 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 2 |
| 2018-09-13 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-09-12 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-09-11 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 137 |
| 2018-09-10 | $25.90 | $25.90 | $25.82 | $25.82 | $23.67 | 424 |
| 2018-09-07 | $26.36 | $26.36 | $26.36 | $26.36 | $24.16 | 0 |
| 2018-09-06 | $26.36 | $26.36 | $26.36 | $26.36 | $24.16 | 0 |
| 2018-09-05 | $26.36 | $26.36 | $26.36 | $26.36 | $24.16 | 4 |
| 2018-09-04 | $26.33 | $26.36 | $26.33 | $26.36 | $24.16 | 9,662 |
| 2018-08-31 | $26.54 | $26.54 | $26.54 | $26.54 | $24.33 | 0 |
| 2018-08-30 | $26.54 | $26.54 | $26.54 | $26.54 | $24.33 | 400 |
| 2018-08-29 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-08-28 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-08-27 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 4 |
| 2018-08-24 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-08-23 | $25.92 | $25.92 | $25.92 | $25.92 | $23.76 | 0 |
| 2018-08-22 | $25.94 | $25.96 | $25.92 | $25.92 | $23.76 | 10,542 |
| 2018-08-21 | $25.91 | $25.91 | $25.91 | $25.91 | $23.75 | 200 |
| 2018-08-20 | $25.59 | $25.59 | $25.59 | $25.59 | $23.46 | 0 |
| 2018-08-17 | $25.59 | $25.59 | $25.59 | $25.59 | $23.46 | 0 |
| 2018-08-16 | $25.59 | $25.59 | $25.59 | $25.59 | $23.46 | 200 |
| 2018-08-15 | $25.77 | $25.77 | $25.77 | $25.77 | $23.62 | 0 |
| 2018-08-14 | $25.77 | $25.77 | $25.77 | $25.77 | $23.62 | 0 |
| 2018-08-13 | $25.77 | $25.77 | $25.77 | $25.77 | $23.62 | 200 |
| 2018-08-10 | $26.11 | $26.11 | $26.10 | $26.10 | $23.92 | 2,040 |
| 2018-08-09 | $26.43 | $26.43 | $26.35 | $26.35 | $24.15 | 389 |
| 2018-08-08 | $26.44 | $26.44 | $26.44 | $26.44 | $24.23 | 189 |
| 2018-08-07 | $26.32 | $26.32 | $26.30 | $26.30 | $24.11 | 2,282 |
| 2018-08-06 | $26.31 | $26.31 | $26.31 | $26.31 | $24.11 | 0 |
| 2018-08-03 | $26.31 | $26.31 | $26.31 | $26.31 | $24.11 | 385 |
| 2018-08-02 | $25.97 | $25.97 | $25.97 | $25.97 | $23.80 | 100 |
| 2018-08-01 | $26.22 | $26.29 | $26.22 | $26.29 | $24.10 | 9,655 |
| 2018-07-31 | $26.22 | $26.22 | $26.22 | $26.22 | $24.04 | 0 |
| 2018-07-30 | $26.22 | $26.22 | $26.22 | $26.22 | $24.04 | 0 |
| 2018-07-27 | $26.22 | $26.22 | $26.22 | $26.22 | $24.04 | 300 |
| 2018-07-26 | $25.80 | $25.80 | $25.80 | $25.80 | $23.65 | 0 |
| 2018-07-25 | $25.80 | $25.80 | $25.80 | $25.80 | $23.65 | 0 |
| 2018-07-24 | $25.80 | $25.80 | $25.80 | $25.80 | $23.65 | 1,100 |
| 2018-07-23 | $25.20 | $25.20 | $25.20 | $25.20 | $23.10 | 0 |
| 2018-07-20 | $25.20 | $25.20 | $25.20 | $25.20 | $23.10 | 0 |
| 2018-07-19 | $25.20 | $25.20 | $25.20 | $25.20 | $23.10 | 0 |
| 2018-07-18 | $25.20 | $25.20 | $25.20 | $25.20 | $23.10 | 0 |
| 2018-07-17 | $25.20 | $25.20 | $25.20 | $25.20 | $23.10 | 0 |
| 2018-07-16 | $25.20 | $25.20 | $25.20 | $25.20 | $23.10 | 0 |
| 2018-07-13 | $25.20 | $25.20 | $25.20 | $25.20 | $23.10 | 0 |
| 2018-07-12 | $25.20 | $25.20 | $25.20 | $25.20 | $23.10 | 2,800 |
| 2018-07-11 | $24.87 | $24.87 | $24.87 | $24.87 | $22.79 | 0 |
| 2018-07-10 | $24.87 | $24.87 | $24.87 | $24.87 | $22.79 | 0 |
| 2018-07-09 | $24.87 | $24.87 | $24.87 | $24.87 | $22.79 | 10 |
| 2018-07-06 | $24.87 | $24.87 | $24.87 | $24.87 | $22.79 | 0 |
| 2018-07-05 | $24.87 | $24.87 | $24.87 | $24.87 | $22.79 | 0 |
| 2018-07-03 | $24.87 | $24.87 | $24.87 | $24.87 | $22.79 | 0 |
| 2018-07-02 | $24.87 | $24.87 | $24.87 | $24.87 | $22.79 | 0 |
| 2018-06-29 | $24.87 | $24.87 | $24.87 | $24.87 | $22.79 | 0 |
| 2018-06-28 | $24.87 | $24.87 | $24.87 | $24.87 | $22.79 | 0 |
| 2018-06-27 | $24.87 | $24.87 | $24.87 | $24.87 | $22.79 | 81 |
| 2018-06-26 | $24.83 | $24.91 | $24.83 | $24.87 | $22.79 | 300 |
| 2018-06-25 | $24.75 | $24.75 | $24.75 | $24.75 | $22.69 | 128 |
| 2018-06-22 | $25.15 | $25.15 | $25.10 | $25.10 | $23.01 | 7,536 |
| 2018-06-21 | $24.94 | $24.94 | $24.94 | $24.94 | $22.86 | 0 |
| 2018-06-20 | $24.94 | $24.94 | $24.94 | $24.94 | $22.86 | 0 |
| 2018-06-19 | $24.94 | $24.94 | $24.94 | $24.94 | $22.86 | 200 |
| 2018-06-18 | $25.96 | $25.96 | $25.96 | $25.96 | $23.79 | 73 |
| 2018-06-15 | $25.96 | $25.96 | $25.96 | $25.96 | $23.79 | 0 |
| 2018-06-14 | $25.96 | $25.96 | $25.96 | $25.96 | $23.79 | 0 |
| 2018-06-13 | $25.96 | $25.96 | $25.96 | $25.96 | $23.79 | 0 |
| 2018-06-12 | $25.94 | $25.96 | $25.92 | $25.96 | $23.79 | 14,372 |
| 2018-06-11 | $25.76 | $25.76 | $25.76 | $25.76 | $23.61 | 0 |
| 2018-06-08 | $25.76 | $25.76 | $25.76 | $25.76 | $23.61 | 0 |
| 2018-06-07 | $25.76 | $25.76 | $25.76 | $25.76 | $23.61 | 0 |
| 2018-06-06 | $25.76 | $25.76 | $25.76 | $25.76 | $23.61 | 0 |
| 2018-06-05 | $25.76 | $25.76 | $25.76 | $25.76 | $23.61 | 77 |
| 2018-06-04 | $25.76 | $25.76 | $25.76 | $25.76 | $23.61 | 0 |
| 2018-06-01 | $25.76 | $25.76 | $25.76 | $25.76 | $23.61 | 200 |
| 2018-05-31 | $25.42 | $25.42 | $25.42 | $25.42 | $23.30 | 92 |
| 2018-05-30 | $25.42 | $25.42 | $25.42 | $25.42 | $23.30 | 1,000 |
| 2018-05-29 | $25.74 | $25.74 | $25.74 | $25.74 | $23.59 | 0 |
| 2018-05-25 | $25.74 | $25.74 | $25.74 | $25.74 | $23.59 | 0 |
| 2018-05-24 | $25.74 | $25.74 | $25.74 | $25.74 | $23.59 | 34 |
| 2018-05-23 | $25.74 | $25.74 | $25.74 | $25.74 | $23.59 | 0 |
| 2018-05-22 | $25.74 | $25.74 | $25.74 | $25.74 | $23.59 | 0 |
| 2018-05-21 | $25.75 | $25.75 | $25.74 | $25.74 | $23.59 | 500 |
| 2018-05-18 | $25.52 | $25.52 | $25.52 | $25.52 | $23.39 | 0 |
| 2018-05-17 | $25.49 | $25.52 | $25.49 | $25.52 | $23.39 | 3,794 |
| 2018-05-16 | $25.25 | $25.25 | $25.25 | $25.25 | $23.14 | 0 |
| 2018-05-15 | $25.25 | $25.25 | $25.25 | $25.25 | $23.14 | 0 |
| 2018-05-14 | $25.25 | $25.25 | $25.25 | $25.25 | $23.14 | 0 |
| 2018-05-11 | $25.25 | $25.25 | $25.25 | $25.25 | $23.14 | 0 |
| 2018-05-10 | $25.25 | $25.25 | $25.25 | $25.25 | $23.14 | 0 |
| 2018-05-09 | $25.25 | $25.25 | $25.25 | $25.25 | $23.14 | 0 |
| 2018-05-08 | $25.25 | $25.25 | $25.23 | $25.25 | $23.14 | 80,656 |
| 2018-05-07 | $25.02 | $25.02 | $25.02 | $25.02 | $22.93 | 0 |
| 2018-05-04 | $25.02 | $25.02 | $25.02 | $25.02 | $22.93 | 141,000 |
| 2018-05-03 | $25.11 | $25.11 | $25.11 | $25.11 | $23.02 | 0 |
| 2018-05-02 | $25.17 | $25.17 | $25.11 | $25.11 | $23.02 | 1,150 |
| 2018-05-01 | $24.96 | $24.98 | $24.96 | $24.98 | $22.89 | 3,534 |
| 2018-04-30 | $25.22 | $25.22 | $25.22 | $25.22 | $23.12 | 50 |
| 2018-04-27 | $25.23 | $25.23 | $25.21 | $25.22 | $23.12 | 3,350 |
| 2018-04-26 | $25.17 | $25.17 | $25.17 | $25.17 | $23.07 | 707 |
| 2018-04-25 | $25.51 | $25.51 | $25.51 | $25.51 | $23.38 | 52 |
| 2018-04-24 | $25.51 | $25.51 | $25.51 | $25.51 | $23.38 | 0 |
| 2018-04-23 | $25.51 | $25.51 | $25.51 | $25.51 | $23.38 | 73 |
| 2018-04-20 | $25.53 | $25.54 | $25.51 | $25.51 | $23.38 | 3,515 |
| 2018-04-19 | $26.12 | $26.12 | $26.12 | $26.12 | $23.95 | 100 |
| 2018-04-18 | $26.03 | $26.03 | $26.03 | $26.03 | $23.86 | 0 |
| 2018-04-17 | $26.03 | $26.03 | $26.03 | $26.03 | $23.86 | 500 |
| 2018-04-16 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 50 |
| 2018-04-13 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-04-12 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 7 |
| 2018-04-11 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-04-10 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-04-09 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 3 |
| 2018-04-06 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-04-05 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-04-04 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-04-03 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-04-02 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-03-29 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-03-28 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-03-27 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-03-26 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-03-23 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 0 |
| 2018-03-22 | $26.45 | $26.45 | $26.45 | $26.45 | $24.24 | 100 |
| 2018-03-21 | $26.78 | $26.79 | $26.78 | $26.78 | $24.54 | 635 |
| 2018-03-20 | $26.84 | $26.84 | $26.80 | $26.80 | $24.57 | 481 |
| 2018-03-19 | $26.82 | $26.82 | $26.82 | $26.82 | $24.58 | 0 |
| 2018-03-16 | $26.82 | $26.82 | $26.82 | $26.82 | $24.58 | 0 |
| 2018-03-15 | $26.83 | $26.83 | $26.82 | $26.82 | $24.58 | 200 |
| 2018-03-14 | $26.74 | $26.74 | $26.74 | $26.74 | $24.51 | 200 |
| 2018-03-13 | $26.97 | $26.97 | $26.97 | $26.97 | $24.72 | 105 |
| 2018-03-12 | $26.85 | $26.85 | $26.85 | $26.85 | $24.61 | 259 |
| 2018-03-09 | $26.43 | $26.43 | $26.43 | $26.43 | $24.23 | 100 |
| 2018-03-08 | $26.27 | $26.27 | $26.27 | $26.27 | $24.08 | 200 |
| 2018-03-07 | $26.00 | $26.00 | $26.00 | $26.00 | $23.83 | 78 |
| 2018-03-06 | $26.00 | $26.00 | $26.00 | $26.00 | $23.83 | 37 |
| 2018-03-05 | $26.00 | $26.00 | $26.00 | $26.00 | $23.83 | 100 |
| 2018-03-02 | $26.05 | $26.05 | $26.05 | $26.05 | $23.88 | 0 |
| 2018-03-01 | $25.88 | $26.11 | $25.88 | $26.05 | $23.88 | 5,039 |
| 2018-02-28 | $26.03 | $26.03 | $26.03 | $26.03 | $23.86 | 3 |
| 2018-02-27 | $26.03 | $26.03 | $26.03 | $26.03 | $23.86 | 100 |
| 2018-02-26 | $26.44 | $26.44 | $26.44 | $26.44 | $24.24 | 100 |
| 2018-02-23 | $26.37 | $26.37 | $26.37 | $26.37 | $24.17 | 100 |
| 2018-02-22 | $26.06 | $26.06 | $26.06 | $26.06 | $23.89 | 0 |
| 2018-02-21 | $26.06 | $26.06 | $26.06 | $26.06 | $23.89 | 0 |
| 2018-02-20 | $26.09 | $26.09 | $26.06 | $26.06 | $23.89 | 1,101 |
| 2018-02-16 | $26.55 | $26.55 | $26.34 | $26.34 | $24.14 | 400 |
| 2018-02-15 | $26.20 | $26.29 | $26.18 | $26.25 | $24.06 | 5,100 |
| 2018-02-14 | $25.91 | $25.91 | $25.88 | $25.88 | $23.72 | 200 |
| 2018-02-13 | $25.45 | $25.55 | $25.39 | $25.47 | $23.35 | 4,530 |
| 2018-02-12 | $25.50 | $25.52 | $25.38 | $25.43 | $23.31 | 2,700 |
| 2018-02-09 | $25.20 | $25.20 | $24.95 | $25.10 | $23.01 | 12,569 |
| 2018-02-08 | $25.45 | $25.46 | $24.75 | $24.75 | $22.69 | 649 |
| 2018-02-07 | $25.85 | $25.85 | $25.80 | $25.81 | $23.66 | 4,238 |
| 2018-02-06 | $25.44 | $25.90 | $25.44 | $25.87 | $23.71 | 19,353 |
| 2018-02-05 | $26.38 | $26.43 | $26.10 | $26.10 | $23.92 | 544 |
| 2018-02-02 | $26.78 | $26.78 | $26.75 | $26.75 | $24.52 | 2,837 |
| 2018-02-01 | $27.00 | $27.03 | $26.94 | $26.94 | $24.69 | 3,200 |
| 2018-01-31 | $27.01 | $27.05 | $26.82 | $26.82 | $24.58 | 2,100 |
| 2018-01-30 | $26.85 | $26.87 | $26.75 | $26.75 | $24.52 | 1,928 |
| 2018-01-29 | $27.09 | $27.09 | $27.07 | $27.08 | $24.82 | 3,527 |
| 2018-01-26 | $27.17 | $27.17 | $27.12 | $27.16 | $24.90 | 3,395 |
| 2018-01-25 | $27.37 | $27.37 | $27.31 | $27.31 | $25.03 | 3,400 |
| 2018-01-24 | $27.25 | $27.25 | $27.25 | $27.25 | $24.98 | 0 |
| 2018-01-23 | $27.25 | $27.25 | $27.25 | $27.25 | $24.98 | 190 |
| 2018-01-22 | $27.26 | $27.26 | $27.18 | $27.22 | $24.95 | 3,795 |
| 2018-01-19 | $26.51 | $26.51 | $26.51 | $26.51 | $24.30 | 0 |
| 2018-01-18 | $26.51 | $26.51 | $26.51 | $26.51 | $24.30 | 0 |
| 2018-01-17 | $26.44 | $26.55 | $26.44 | $26.51 | $24.30 | 4,000 |
| 2018-01-16 | $26.42 | $26.42 | $26.31 | $26.31 | $24.11 | 10,277 |
| 2018-01-12 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 0 |
| 2018-01-11 | $25.89 | $25.89 | $25.89 | $25.89 | $23.73 | 0 |
| 2018-01-10 | $25.81 | $25.89 | $25.75 | $25.89 | $23.73 | 79,299 |
| 2018-01-09 | $26.00 | $26.00 | $26.00 | $26.00 | $23.83 | 126 |
| 2018-01-08 | $26.00 | $26.00 | $26.00 | $26.00 | $23.83 | 12 |
| 2018-01-05 | $26.04 | $26.05 | $25.98 | $26.00 | $23.83 | 4,267 |
| 2018-01-04 | $25.84 | $25.95 | $25.84 | $25.95 | $23.79 | 4,298 |
| 2018-01-03 | $25.90 | $25.94 | $25.90 | $25.94 | $23.78 | 900 |
| 2018-01-02 | $25.38 | $25.38 | $25.38 | $25.38 | $23.26 | 6 |
| 2017-12-29 | $25.44 | $25.44 | $25.38 | $25.38 | $23.26 | 728 |
| 2017-12-28 | $24.66 | $24.66 | $24.66 | $24.66 | $22.60 | 0 |
| 2017-12-27 | $24.66 | $24.66 | $24.66 | $24.66 | $22.60 | 0 |
| 2017-12-26 | $24.56 | $24.66 | $24.56 | $24.66 | $22.60 | 3,332 |
| 2017-12-22 | $24.93 | $24.96 | $24.93 | $24.96 | $22.88 | 795 |
| 2017-12-21 | $24.81 | $24.81 | $24.79 | $24.79 | $22.72 | 10,175 |
| 2017-12-20 | $24.84 | $24.84 | $24.76 | $24.76 | $22.69 | 4,596 |
| 2017-12-19 | $24.88 | $24.88 | $24.88 | $24.88 | $22.80 | 8 |
| 2017-12-18 | $24.88 | $24.88 | $24.86 | $24.88 | $22.80 | 1,900 |
| 2017-12-14 | $24.87 | $24.87 | $24.87 | $24.87 | $22.80 | 250 |
| 2017-12-13 | $24.49 | $24.49 | $24.49 | $24.49 | $22.45 | 12 |
| 2017-12-07 | $24.45 | $24.52 | $24.40 | $24.49 | $22.45 | 2,902 |
| 2017-12-01 | $25.47 | $25.47 | $25.47 | $25.47 | $23.35 | 100 |
| 2017-11-30 | $25.47 | $25.47 | $25.47 | $25.47 | $23.35 | 50 |
| 2017-11-24 | $25.47 | $25.47 | $25.47 | $25.47 | $23.35 | 50 |
| 2017-11-21 | $25.47 | $25.47 | $25.47 | $25.47 | $23.35 | 100 |
| 2017-11-20 | $25.47 | $25.47 | $25.47 | $25.47 | $23.35 | 1,000 |
| 2017-11-17 | $25.54 | $25.55 | $25.53 | $25.55 | $23.42 | 5,668 |
| 2017-11-16 | $25.39 | $25.46 | $25.39 | $25.46 | $23.34 | 400 |
| 2017-11-15 | $25.18 | $25.18 | $25.14 | $25.14 | $23.04 | 1,400 |
| 2017-11-14 | $25.32 | $25.32 | $25.32 | $25.32 | $23.21 | 100,040 |
| 2017-11-13 | $25.38 | $25.38 | $25.38 | $25.38 | $23.26 | 523 |
| 2017-11-09 | $25.46 | $25.46 | $25.46 | $25.46 | $23.34 | 521 |
| 2017-11-07 | $25.70 | $25.70 | $25.70 | $25.70 | $23.56 | 1 |
| 2017-11-06 | $25.71 | $25.72 | $25.70 | $25.70 | $23.56 | 316 |
Franklin FTSE Taiwan ETF (FLTW) News Headlines
Recent Franklin FTSE Taiwan ETF (FLTW) News
Similar Companies to Franklin FTSE Taiwan ETF (FLTW) 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 | -- | -- | -- |