APTUS FORTIFIED VALUE ETF (FTVA) Exchange: BATS
Data as of May 9, 2025
$27.51 ($0.00) 0.00%
APTUS FORTIFIED VALUE ETF - Daily Information
Click for more stock information on APTUS FORTIFIED VALUE ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $27.51 |
| Previous Close | $27.51 |
| High | $27.51 |
| Low | $27.51 |
| Adjusted Open | $27.51 |
| Previous Adjusted Close | $27.51 |
| Adjusted High | $27.51 |
| Adjusted Low | $27.51 |
Invest in APTUS FORTIFIED VALUE ETF (FTVA)
Historical Stock Data for APTUS FORTIFIED VALUE ETF (FTVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-01-03 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2020-01-02 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-12-30 | $27.51 | $27.51 | $27.51 | $27.51 | $27.51 | 0 |
| 2019-12-26 | $27.48 | $27.51 | $27.45 | $27.51 | $27.51 | 4,603 |
| 2019-12-24 | $27.49 | $27.72 | $27.47 | $27.48 | $27.48 | 3,800 |
| 2019-12-23 | $28.62 | $28.62 | $28.57 | $28.57 | $27.49 | 4,900 |
| 2019-12-20 | $28.51 | $28.63 | $28.51 | $28.63 | $27.55 | 100 |
| 2019-12-19 | $28.42 | $28.43 | $28.42 | $28.43 | $27.36 | 200 |
| 2019-12-18 | $28.37 | $28.37 | $28.36 | $28.36 | $27.29 | 500 |
| 2019-12-17 | $28.25 | $28.30 | $28.19 | $28.30 | $27.24 | 4,378 |
| 2019-12-16 | $28.35 | $28.35 | $28.25 | $28.25 | $27.19 | 700 |
| 2019-12-13 | $28.17 | $28.17 | $28.01 | $28.01 | $26.95 | 2,866 |
| 2019-12-12 | $28.01 | $28.17 | $28.01 | $28.17 | $27.10 | 600 |
| 2019-12-11 | $27.74 | $27.78 | $27.74 | $27.76 | $26.71 | 24,700 |
| 2019-12-10 | $27.76 | $27.80 | $27.73 | $27.74 | $26.69 | 1,772 |
| 2019-12-09 | $27.80 | $27.84 | $27.76 | $27.76 | $26.71 | 1,581 |
| 2019-12-06 | $27.71 | $27.89 | $27.71 | $27.80 | $26.75 | 10,135 |
| 2019-12-05 | $27.66 | $27.66 | $27.55 | $27.63 | $26.59 | 6,022 |
| 2019-12-04 | $27.58 | $27.67 | $27.58 | $27.66 | $26.62 | 8,100 |
| 2019-12-03 | $27.36 | $27.39 | $27.33 | $27.39 | $26.36 | 4,800 |
| 2019-12-02 | $27.81 | $27.81 | $27.70 | $27.70 | $26.65 | 1,600 |
| 2019-11-29 | $27.90 | $27.90 | $27.90 | $27.90 | $26.85 | 0 |
| 2019-11-27 | $27.96 | $28.06 | $27.96 | $28.06 | $27.00 | 100 |
| 2019-11-26 | $27.87 | $27.89 | $27.84 | $27.89 | $26.84 | 1,174 |
| 2019-11-25 | $27.72 | $27.87 | $27.72 | $27.87 | $26.82 | 23,600 |
| 2019-11-22 | $27.41 | $27.55 | $27.41 | $27.54 | $26.50 | 16,800 |
| 2019-11-21 | $27.41 | $27.45 | $27.37 | $27.40 | $26.37 | 46,904 |
| 2019-11-20 | $27.47 | $27.52 | $27.28 | $27.41 | $26.38 | 67,300 |
| 2019-11-19 | $27.63 | $27.63 | $27.60 | $27.60 | $26.56 | 51,500 |
| 2019-11-18 | $27.58 | $27.66 | $27.54 | $27.65 | $26.61 | 117,429 |
| 2019-11-15 | $27.47 | $27.62 | $27.47 | $27.58 | $26.54 | 240,776 |
| 2019-11-14 | $27.15 | $27.35 | $27.15 | $27.34 | $26.31 | 491,991 |
| 2019-11-13 | $27.23 | $27.29 | $27.17 | $27.22 | $26.19 | 331,000 |
| 2019-11-12 | $27.44 | $27.49 | $27.33 | $27.35 | $26.32 | 100,734 |
| 2019-11-11 | $27.44 | $27.46 | $27.33 | $27.44 | $26.40 | 67,164 |
| 2019-11-08 | $27.42 | $27.44 | $27.42 | $27.44 | $26.41 | 900 |
| 2019-11-07 | $27.25 | $27.32 | $27.21 | $27.27 | $26.24 | 3,805 |
| 2019-11-06 | $27.10 | $27.13 | $27.06 | $27.10 | $26.08 | 6,100 |
| 2019-11-05 | $27.19 | $27.20 | $27.14 | $27.15 | $26.12 | 7,100 |
| 2019-11-04 | $27.08 | $27.08 | $27.05 | $27.08 | $26.06 | 1,000 |
| 2019-11-01 | $26.94 | $27.02 | $26.92 | $27.02 | $26.00 | 4,200 |
| 2019-10-31 | $26.70 | $26.70 | $26.61 | $26.65 | $25.65 | 4,200 |
| 2019-10-30 | $26.81 | $26.88 | $26.75 | $26.87 | $25.85 | 8,200 |
| 2019-10-29 | $26.95 | $27.00 | $26.91 | $26.93 | $25.91 | 14,809 |
| 2019-10-28 | $26.95 | $26.99 | $26.95 | $26.95 | $25.93 | 800 |
| 2019-10-25 | $26.65 | $26.83 | $26.65 | $26.78 | $25.77 | 900 |
| 2019-10-24 | $26.61 | $26.67 | $26.53 | $26.64 | $25.64 | 720 |
| 2019-10-23 | $26.60 | $26.62 | $26.55 | $26.61 | $25.61 | 11,729 |
| 2019-10-22 | $26.54 | $26.71 | $26.54 | $26.60 | $25.60 | 7,791 |
| 2019-10-21 | $26.36 | $26.36 | $26.30 | $26.32 | $25.33 | 2,200 |
| 2019-10-18 | $26.23 | $26.23 | $26.17 | $26.17 | $25.18 | 2,200 |
| 2019-10-17 | $26.30 | $26.33 | $26.24 | $26.24 | $25.25 | 2,100 |
| 2019-10-16 | $26.16 | $26.22 | $26.10 | $26.16 | $25.17 | 43,006 |
| 2019-10-15 | $26.14 | $26.18 | $26.14 | $26.16 | $25.17 | 10,400 |
| 2019-10-14 | $25.85 | $25.92 | $25.85 | $25.88 | $24.90 | 4,400 |
| 2019-10-11 | $26.06 | $26.08 | $25.93 | $25.97 | $24.99 | 6,700 |
| 2019-10-10 | $25.59 | $25.66 | $25.50 | $25.56 | $24.60 | 13,600 |
| 2019-10-09 | $25.37 | $25.51 | $25.37 | $25.43 | $24.47 | 1,628 |
| 2019-10-08 | $25.32 | $25.38 | $25.24 | $25.26 | $24.31 | 7,500 |
| 2019-10-07 | $25.81 | $25.88 | $25.70 | $25.70 | $24.73 | 18,122 |
| 2019-10-04 | $25.60 | $25.81 | $25.57 | $25.81 | $24.84 | 4,800 |
| 2019-10-03 | $25.35 | $25.49 | $25.12 | $25.49 | $24.52 | 13,022 |
| 2019-10-02 | $25.42 | $25.51 | $25.29 | $25.35 | $24.40 | 5,100 |
| 2019-10-01 | $26.14 | $26.28 | $25.78 | $25.81 | $24.84 | 19,237 |
| 2019-09-30 | $26.06 | $26.15 | $26.06 | $26.10 | $25.12 | 6,800 |
| 2019-09-27 | $26.11 | $26.11 | $25.77 | $25.86 | $24.89 | 2,700 |
| 2019-09-26 | $26.10 | $26.14 | $26.03 | $26.10 | $25.12 | 40,000 |
| 2019-09-25 | $25.95 | $26.23 | $25.95 | $26.17 | $25.18 | 13,006 |
| 2019-09-24 | $26.24 | $26.24 | $25.89 | $25.95 | $24.97 | 6,200 |
| 2019-09-23 | $26.23 | $26.25 | $26.18 | $26.21 | $25.22 | 18,700 |
| 2019-09-20 | $26.25 | $26.43 | $26.20 | $26.21 | $25.22 | 13,548 |
| 2019-09-19 | $26.33 | $26.37 | $26.25 | $26.25 | $25.26 | 1,532 |
| 2019-09-18 | $26.30 | $26.33 | $26.13 | $26.33 | $25.34 | 6,200 |
| 2019-09-17 | $26.38 | $26.43 | $26.28 | $26.42 | $25.42 | 17,249 |
| 2019-09-16 | $26.43 | $26.43 | $26.38 | $26.38 | $25.39 | 3,600 |
| 2019-09-13 | $26.46 | $26.60 | $26.44 | $26.44 | $25.45 | 2,047 |
| 2019-09-12 | $26.56 | $26.60 | $26.45 | $26.46 | $25.46 | 4,204 |
| 2019-09-11 | $26.21 | $26.56 | $26.21 | $26.56 | $25.56 | 1,658 |
| 2019-09-10 | $26.00 | $26.21 | $26.00 | $26.21 | $25.22 | 7,400 |
| 2019-09-09 | $25.73 | $25.98 | $25.73 | $25.98 | $25.00 | 9,841 |
| 2019-09-06 | $25.72 | $25.76 | $25.70 | $25.70 | $24.73 | 6,000 |
| 2019-09-05 | $25.62 | $25.72 | $25.62 | $25.65 | $24.68 | 19,300 |
| 2019-09-04 | $25.13 | $25.29 | $25.08 | $25.26 | $24.30 | 4,700 |
| 2019-09-03 | $25.06 | $25.06 | $24.86 | $24.94 | $24.00 | 3,400 |
| 2019-08-30 | $25.22 | $25.23 | $25.15 | $25.19 | $24.24 | 27,000 |
| 2019-08-29 | $25.15 | $25.16 | $25.10 | $25.13 | $24.18 | 17,799 |
| 2019-08-28 | $24.92 | $24.94 | $24.90 | $24.94 | $24.00 | 20,712 |
| 2019-08-27 | $24.68 | $24.69 | $24.63 | $24.66 | $23.73 | 2,230 |
| 2019-08-26 | $24.92 | $24.94 | $24.85 | $24.91 | $23.97 | 9,447 |
| 2019-08-23 | $25.18 | $25.32 | $24.74 | $24.77 | $23.84 | 7,459 |
| 2019-08-22 | $25.45 | $25.45 | $25.28 | $25.40 | $24.45 | 2,424 |
| 2019-08-21 | $25.33 | $25.44 | $25.33 | $25.44 | $24.48 | 16,127 |
| 2019-08-20 | $25.29 | $25.29 | $25.21 | $25.21 | $24.26 | 7,614 |
| 2019-08-19 | $25.57 | $25.57 | $25.45 | $25.46 | $24.50 | 22,879 |
| 2019-08-16 | $25.17 | $25.27 | $25.17 | $25.27 | $24.32 | 6,124 |
| 2019-08-15 | $25.02 | $25.05 | $24.87 | $24.96 | $24.02 | 47,779 |
| 2019-08-14 | $25.12 | $25.17 | $24.92 | $24.97 | $24.03 | 9,375 |
| 2019-08-13 | $25.40 | $25.82 | $25.40 | $25.58 | $24.62 | 12,251 |
| 2019-08-12 | $25.25 | $25.28 | $25.19 | $25.24 | $24.28 | 11,574 |
| 2019-08-09 | $25.74 | $25.74 | $25.44 | $25.56 | $24.60 | 10,112 |
| 2019-08-08 | $25.78 | $25.97 | $25.78 | $25.95 | $24.97 | 2,407 |
| 2019-08-07 | $25.36 | $25.58 | $25.20 | $25.51 | $24.55 | 17,510 |
| 2019-08-06 | $25.57 | $25.57 | $25.34 | $25.57 | $24.61 | 38,880 |
| 2019-08-05 | $25.64 | $25.64 | $25.31 | $25.42 | $24.46 | 55,743 |
| 2019-08-02 | $26.10 | $26.10 | $25.95 | $26.00 | $25.02 | 40,410 |
| 2019-08-01 | $26.61 | $26.84 | $26.25 | $26.34 | $25.35 | 54,241 |
| 2019-07-31 | $26.69 | $26.72 | $26.21 | $26.46 | $25.46 | 35,724 |
| 2019-07-30 | $26.65 | $26.75 | $26.65 | $26.73 | $25.72 | 68,204 |
| 2019-07-29 | $26.79 | $26.88 | $26.77 | $26.87 | $25.85 | 53,046 |
| 2019-07-26 | $26.86 | $27.00 | $26.86 | $26.98 | $25.96 | 42,681 |
| 2019-07-25 | $26.94 | $26.94 | $26.82 | $26.84 | $25.83 | 231,469 |
| 2019-07-24 | $26.88 | $26.99 | $26.86 | $26.98 | $25.96 | 13,358 |
| 2019-07-23 | $26.46 | $26.64 | $26.46 | $26.64 | $25.63 | 331,818 |
| 2019-07-22 | $26.51 | $26.51 | $26.39 | $26.40 | $25.40 | 12,965 |
| 2019-07-19 | $26.51 | $26.59 | $26.40 | $26.40 | $25.40 | 41,683 |
| 2019-07-18 | $26.36 | $26.51 | $26.32 | $26.44 | $25.44 | 7,078 |
| 2019-07-17 | $26.32 | $26.35 | $26.23 | $26.23 | $25.24 | 28,044 |
| 2019-07-16 | $26.47 | $26.50 | $26.40 | $26.40 | $25.40 | 54,697 |
| 2019-07-15 | $26.34 | $26.44 | $26.34 | $26.43 | $25.43 | 87,766 |
| 2019-07-12 | $26.28 | $26.41 | $26.27 | $26.37 | $25.38 | 79,899 |
| 2019-07-11 | $25.95 | $26.11 | $25.94 | $26.11 | $25.13 | 124,631 |
| 2019-07-10 | $26.12 | $26.20 | $26.11 | $26.13 | $25.15 | 57,372 |
| 2019-07-09 | $25.96 | $26.05 | $25.96 | $26.05 | $25.07 | 313 |
| 2019-07-08 | $26.18 | $26.18 | $26.01 | $26.02 | $25.04 | 8,597 |
| 2019-07-05 | $26.23 | $26.26 | $26.23 | $26.25 | $25.26 | 374 |
| 2019-07-03 | $26.28 | $26.36 | $26.28 | $26.34 | $25.34 | 11,596 |
| 2019-07-02 | $26.12 | $26.17 | $26.10 | $26.17 | $25.18 | 1,070 |
| 2019-07-01 | $26.28 | $26.28 | $26.14 | $26.26 | $25.27 | 5,582 |
| 2019-06-28 | $26.03 | $26.05 | $25.98 | $26.04 | $25.06 | 6,845 |
| 2019-06-27 | $25.74 | $25.82 | $25.74 | $25.81 | $24.84 | 20,131 |
| 2019-06-26 | $25.63 | $25.65 | $25.59 | $25.60 | $24.64 | 4,535 |
| 2019-06-25 | $25.62 | $25.69 | $25.45 | $25.45 | $24.49 | 6,689 |
| 2019-06-24 | $25.76 | $25.77 | $25.66 | $25.66 | $24.69 | 2,585 |
| 2019-06-21 | $25.74 | $25.81 | $25.70 | $25.78 | $24.81 | 13,700 |
| 2019-06-20 | $25.83 | $25.85 | $25.73 | $25.85 | $24.88 | 13,420 |
| 2019-06-19 | $25.54 | $25.62 | $25.54 | $25.59 | $24.63 | 2,672 |
| 2019-06-18 | $25.37 | $25.72 | $25.37 | $25.56 | $24.60 | 44,823 |
| 2019-06-17 | $25.34 | $25.37 | $25.25 | $25.25 | $24.30 | 14,456 |
| 2019-06-14 | $25.28 | $25.33 | $25.27 | $25.30 | $24.35 | 14,283 |
| 2019-06-13 | $25.31 | $25.46 | $25.31 | $25.46 | $24.50 | 36,094 |
| 2019-06-12 | $25.24 | $25.26 | $25.21 | $25.21 | $24.26 | 3,224 |
| 2019-06-11 | $25.48 | $25.48 | $25.37 | $25.37 | $24.41 | 4,873 |
| 2019-06-10 | $25.44 | $25.44 | $25.27 | $25.28 | $24.33 | 52,868 |
| 2019-06-07 | $25.09 | $25.22 | $25.09 | $25.13 | $24.18 | 73,989 |
| 2019-06-06 | $24.89 | $25.01 | $24.88 | $24.93 | $23.99 | 43,028 |
| 2019-06-05 | $24.96 | $25.02 | $24.89 | $25.02 | $24.07 | 750 |
| 2019-06-04 | $24.74 | $25.08 | $24.74 | $25.08 | $24.13 | 16,103 |
| 2019-06-03 | $24.43 | $24.58 | $24.30 | $24.41 | $23.49 | 46,998 |
| 2019-05-31 | $24.29 | $24.29 | $24.22 | $24.26 | $23.35 | 21,329 |
| 2019-05-30 | $24.82 | $24.87 | $24.54 | $24.61 | $23.68 | 47,156 |
| 2019-05-29 | $24.46 | $24.66 | $24.46 | $24.63 | $23.70 | 25,618 |
| 2019-05-28 | $25.08 | $25.08 | $24.81 | $24.81 | $23.88 | 10,312 |
| 2019-05-24 | $25.17 | $25.17 | $25.14 | $25.14 | $24.19 | 4,646 |
| 2019-05-23 | $25.13 | $25.27 | $25.12 | $25.25 | $24.30 | 13,889 |
| 2019-05-22 | $25.48 | $25.50 | $25.43 | $25.45 | $24.49 | 3,096 |
| 2019-05-21 | $25.64 | $25.66 | $25.62 | $25.63 | $24.66 | 43,738 |
| 2019-05-20 | $25.40 | $25.40 | $25.25 | $25.30 | $24.35 | 137,130 |
| 2019-05-17 | $25.75 | $25.84 | $25.67 | $25.67 | $24.70 | 7,419 |
| 2019-05-16 | $25.90 | $25.90 | $25.79 | $25.79 | $24.82 | 10,671 |
| 2019-05-15 | $25.52 | $25.82 | $25.51 | $25.75 | $24.78 | 10,502 |
| 2019-05-14 | $25.62 | $25.78 | $25.59 | $25.67 | $24.70 | 25,798 |
| 2019-05-13 | $25.56 | $25.58 | $25.40 | $25.46 | $24.50 | 24,538 |
| 2019-05-10 | $26.06 | $26.21 | $26.06 | $26.16 | $25.17 | 13,154 |
| 2019-05-09 | $26.21 | $26.21 | $25.96 | $26.17 | $25.18 | 99,827 |
| 2019-05-08 | $26.57 | $26.69 | $26.54 | $26.57 | $25.57 | 8,225 |
| 2019-05-07 | $26.84 | $26.84 | $26.47 | $26.66 | $25.66 | 41,166 |
| 2019-05-06 | $26.75 | $27.09 | $26.75 | $27.03 | $26.01 | 8,176 |
| 2019-05-03 | $27.07 | $27.17 | $27.04 | $27.17 | $26.15 | 25,220 |
| 2019-05-02 | $27.04 | $27.04 | $26.87 | $26.97 | $25.95 | 11,407 |
| 2019-05-01 | $27.36 | $27.36 | $26.97 | $26.98 | $25.96 | 56,704 |
| 2019-04-30 | $27.25 | $27.30 | $27.18 | $27.27 | $26.25 | 10,645 |
| 2019-04-29 | $27.29 | $27.31 | $27.25 | $27.25 | $26.22 | 4,370 |
| 2019-04-26 | $26.95 | $27.21 | $26.95 | $27.19 | $26.17 | 25,203 |
| 2019-04-25 | $27.18 | $27.18 | $26.96 | $27.02 | $26.00 | 291,235 |
| 2019-04-24 | $27.17 | $27.31 | $27.17 | $27.26 | $26.23 | 64,061 |
| 2019-04-23 | $27.03 | $27.20 | $27.03 | $27.20 | $26.17 | 135,819 |
| 2019-04-22 | $26.98 | $26.98 | $26.87 | $26.92 | $25.91 | 6,362 |
| 2019-04-18 | $27.10 | $27.13 | $26.97 | $27.09 | $26.07 | 2,472 |
| 2019-04-17 | $27.37 | $27.37 | $27.04 | $27.10 | $26.08 | 10,740 |
| 2019-04-16 | $27.27 | $27.28 | $27.17 | $27.22 | $26.19 | 6,049 |
| 2019-04-15 | $27.22 | $27.22 | $27.09 | $27.15 | $26.13 | 9,734 |
| 2019-04-12 | $27.30 | $27.31 | $27.20 | $27.23 | $26.20 | 3,651 |
| 2019-04-11 | $27.29 | $27.29 | $27.04 | $27.11 | $26.09 | 8,599 |
| 2019-04-10 | $27.11 | $27.17 | $27.07 | $27.17 | $26.15 | 6,995 |
| 2019-04-09 | $27.09 | $27.13 | $26.99 | $27.02 | $26.00 | 13,860 |
| 2019-04-08 | $27.19 | $27.26 | $27.19 | $27.26 | $26.23 | 10,998 |
| 2019-04-05 | $27.30 | $27.30 | $27.22 | $27.22 | $26.19 | 19,666 |
| 2019-04-04 | $27.02 | $27.11 | $26.94 | $27.10 | $26.08 | 68,654 |
| 2019-04-03 | $27.01 | $27.04 | $26.89 | $26.92 | $25.91 | 12,825 |
| 2019-04-02 | $26.68 | $26.69 | $26.66 | $26.69 | $25.68 | 5,683 |
| 2019-04-01 | $26.58 | $26.69 | $26.54 | $26.69 | $25.68 | 61,639 |
| 2019-03-29 | $26.29 | $26.40 | $26.26 | $26.36 | $25.36 | 57,254 |
| 2019-03-28 | $26.08 | $26.10 | $26.08 | $26.10 | $25.12 | 2,248 |
| 2019-03-27 | $26.10 | $26.23 | $25.94 | $26.02 | $25.04 | 28,218 |
| 2019-03-26 | $26.20 | $26.27 | $26.09 | $26.14 | $25.15 | 49,489 |
| 2019-03-25 | $25.92 | $25.96 | $25.92 | $25.96 | $24.98 | 31,374 |
| 2019-03-22 | $26.09 | $26.09 | $26.03 | $26.03 | $25.05 | 7,232 |
| 2019-03-21 | $26.42 | $26.63 | $26.41 | $26.63 | $25.63 | 10,550 |
| 2019-03-20 | $26.18 | $26.29 | $26.18 | $26.28 | $25.29 | 699 |
| 2019-03-19 | $26.77 | $26.77 | $26.55 | $26.58 | $25.57 | 3,625 |
| 2019-03-18 | $26.51 | $26.56 | $26.50 | $26.56 | $25.56 | 687 |
| 2019-03-15 | $26.54 | $26.57 | $26.42 | $26.52 | $25.52 | 10,567 |
| 2019-03-14 | $26.30 | $26.32 | $26.28 | $26.29 | $25.30 | 11,228 |
| 2019-03-13 | $26.34 | $26.50 | $26.32 | $26.38 | $25.39 | 35,958 |
| 2019-03-12 | $26.24 | $26.34 | $26.17 | $26.28 | $25.29 | 19,876 |
| 2019-03-11 | $25.98 | $26.26 | $25.98 | $26.26 | $25.27 | 8,920 |
| 2019-03-08 | $25.83 | $25.93 | $25.82 | $25.93 | $24.95 | 52,730 |
| 2019-03-07 | $26.02 | $26.06 | $25.95 | $26.03 | $25.05 | 31,530 |
| 2019-03-06 | $26.23 | $26.23 | $26.16 | $26.18 | $25.19 | 21,862 |
| 2019-03-05 | $26.42 | $26.47 | $26.34 | $26.34 | $25.35 | 21,786 |
| 2019-03-04 | $26.51 | $26.55 | $26.37 | $26.50 | $25.50 | 35,542 |
| 2019-03-01 | $26.70 | $26.81 | $26.70 | $26.74 | $25.73 | 16,822 |
| 2019-02-28 | $26.66 | $26.66 | $26.58 | $26.58 | $25.58 | 4,474 |
| 2019-02-27 | $26.72 | $26.83 | $26.72 | $26.76 | $25.75 | 107,287 |
| 2019-02-26 | $26.91 | $26.94 | $26.81 | $26.83 | $25.82 | 2,161 |
| 2019-02-25 | $27.05 | $27.05 | $26.88 | $26.89 | $25.88 | 16,842 |
| 2019-02-22 | $26.66 | $26.80 | $26.64 | $26.80 | $25.79 | 37,386 |
| 2019-02-21 | $26.58 | $26.59 | $26.44 | $26.53 | $25.53 | 10,569 |
| 2019-02-20 | $26.63 | $26.70 | $26.62 | $26.64 | $25.64 | 15,431 |
| 2019-02-19 | $26.63 | $26.63 | $26.59 | $26.59 | $25.59 | 23,489 |
| 2019-02-15 | $26.58 | $26.60 | $26.52 | $26.55 | $25.55 | 79,297 |
| 2019-02-14 | $26.34 | $26.45 | $26.30 | $26.37 | $25.38 | 22,229 |
| 2019-02-13 | $26.30 | $26.39 | $26.30 | $26.34 | $25.35 | 83,419 |
| 2019-02-12 | $26.08 | $26.23 | $26.08 | $26.21 | $25.22 | 3,324 |
| 2019-02-11 | $25.82 | $25.86 | $25.81 | $25.86 | $24.89 | 7,269 |
| 2019-02-08 | $25.61 | $25.81 | $25.52 | $25.79 | $24.81 | 29,271 |
| 2019-02-07 | $25.87 | $25.99 | $25.63 | $25.84 | $24.87 | 27,015 |
| 2019-02-06 | $26.19 | $26.27 | $26.19 | $26.21 | $25.22 | 29,227 |
| 2019-02-05 | $26.10 | $26.10 | $26.04 | $26.08 | $25.09 | 28,675 |
| 2019-02-04 | $25.92 | $25.92 | $25.89 | $25.91 | $24.93 | 14,458 |
| 2019-02-01 | $25.92 | $25.92 | $25.91 | $25.91 | $24.93 | 17,755 |
| 2019-01-31 | $25.82 | $25.87 | $25.78 | $25.85 | $24.87 | 5,947 |
| 2019-01-30 | $25.52 | $25.73 | $25.52 | $25.73 | $24.76 | 10,453 |
| 2019-01-29 | $25.50 | $25.55 | $25.50 | $25.52 | $24.56 | 2,641 |
| 2019-01-28 | $25.38 | $25.55 | $25.37 | $25.51 | $24.55 | 5,543 |
| 2019-01-25 | $25.29 | $25.67 | $25.29 | $25.63 | $24.66 | 34,104 |
| 2019-01-24 | $25.27 | $25.29 | $25.27 | $25.29 | $24.34 | 10,889 |
| 2019-01-23 | $24.87 | $25.03 | $24.87 | $24.94 | $24.00 | 6,667 |
| 2019-01-22 | $25.04 | $25.04 | $24.84 | $24.89 | $23.95 | 16,941 |
| 2019-01-18 | $25.32 | $25.48 | $25.32 | $25.43 | $24.47 | 51,628 |
| 2019-01-17 | $24.85 | $25.07 | $24.85 | $25.00 | $24.06 | 11,344 |
| 2019-01-16 | $24.94 | $25.02 | $24.83 | $24.85 | $23.91 | 2,344 |
| 2019-01-15 | $24.90 | $24.94 | $24.87 | $24.94 | $24.00 | 4,098 |
| 2019-01-14 | $24.83 | $24.88 | $24.83 | $24.84 | $23.90 | 1,566 |
| 2019-01-11 | $24.90 | $25.03 | $24.90 | $25.03 | $24.09 | 2,036 |
| 2019-01-10 | $24.92 | $25.01 | $24.92 | $25.01 | $24.06 | 5,744 |
| 2019-01-09 | $24.98 | $25.06 | $24.85 | $24.93 | $23.99 | 82,348 |
| 2019-01-08 | $24.71 | $24.78 | $24.53 | $24.75 | $23.82 | 2,283 |
| 2019-01-07 | $24.39 | $24.74 | $24.39 | $24.60 | $23.68 | 3,400 |
| 2019-01-04 | $23.96 | $24.28 | $23.96 | $24.28 | $23.37 | 8,486 |
| 2019-01-03 | $23.54 | $23.71 | $23.49 | $23.50 | $22.62 | 5,137 |
| 2019-01-02 | $23.65 | $23.88 | $23.64 | $23.81 | $22.91 | 4,208 |
| 2018-12-31 | $23.51 | $23.68 | $23.49 | $23.66 | $22.77 | 36,058 |
| 2018-12-28 | $23.62 | $23.75 | $23.62 | $23.64 | $22.75 | 22,492 |
| 2018-12-27 | $23.20 | $23.93 | $23.20 | $23.93 | $22.85 | 42,829 |
| 2018-12-26 | $23.36 | $23.69 | $23.30 | $23.69 | $22.62 | 67,902 |
| 2018-12-24 | $23.17 | $23.44 | $23.17 | $23.23 | $22.18 | 20,207 |
| 2018-12-21 | $23.65 | $23.93 | $23.33 | $23.33 | $22.28 | 18,016 |
| 2018-12-20 | $24.02 | $24.02 | $23.48 | $23.77 | $22.70 | 14,486 |
| 2018-12-19 | $24.59 | $24.68 | $23.90 | $23.99 | $22.90 | 10,097 |
| 2018-12-18 | $24.59 | $24.62 | $24.36 | $24.41 | $23.31 | 9,323 |
| 2018-12-17 | $24.60 | $24.84 | $24.30 | $24.38 | $23.28 | 26,241 |
| 2018-12-14 | $25.05 | $25.05 | $24.70 | $24.78 | $23.66 | 1,526 |
| 2018-12-13 | $25.31 | $25.31 | $25.07 | $25.13 | $23.99 | 34,044 |
| 2018-12-12 | $25.55 | $25.55 | $25.40 | $25.40 | $24.26 | 5,366 |
| 2018-12-11 | $25.11 | $25.37 | $25.11 | $25.22 | $24.08 | 3,254 |
| 2018-12-10 | $25.34 | $25.34 | $25.22 | $25.28 | $24.14 | 1,791 |
| 2018-12-07 | $26.10 | $26.10 | $25.35 | $25.43 | $24.28 | 12,313 |
| 2018-12-06 | $25.69 | $25.98 | $25.69 | $25.83 | $24.66 | 5,364 |
| 2018-12-04 | $26.88 | $26.88 | $26.24 | $26.25 | $25.07 | 23,816 |
| 2018-12-03 | $27.26 | $27.26 | $26.97 | $27.22 | $25.99 | 3,102 |
| 2018-11-30 | $26.30 | $26.94 | $26.30 | $26.94 | $25.73 | 14,080 |
| 2018-11-29 | $26.81 | $26.96 | $26.81 | $26.82 | $25.61 | 11,982 |
| 2018-11-28 | $26.48 | $26.91 | $26.41 | $26.91 | $25.70 | 7,421 |
| 2018-11-27 | $26.29 | $26.42 | $26.29 | $26.36 | $25.17 | 7,381 |
| 2018-11-26 | $26.18 | $26.34 | $26.18 | $26.34 | $25.15 | 570 |
| 2018-11-23 | $26.19 | $26.19 | $26.19 | $26.19 | $25.01 | 0 |
| 2018-11-21 | $26.14 | $26.19 | $26.14 | $26.19 | $25.01 | 2,919 |
| 2018-11-20 | $25.87 | $26.07 | $25.84 | $25.97 | $24.79 | 38,714 |
| 2018-11-19 | $26.69 | $26.73 | $26.38 | $26.38 | $25.19 | 4,346 |
| 2018-11-16 | $26.63 | $26.88 | $26.63 | $26.88 | $25.67 | 1,221 |
| 2018-11-15 | $26.44 | $26.95 | $26.42 | $26.84 | $25.63 | 4,328 |
| 2018-11-14 | $27.00 | $27.00 | $26.63 | $26.63 | $25.43 | 2,260 |
| 2018-11-13 | $26.95 | $26.95 | $26.74 | $26.74 | $25.53 | 1,603 |
| 2018-11-12 | $26.79 | $26.88 | $26.79 | $26.88 | $25.67 | 447 |
| 2018-11-09 | $27.12 | $27.12 | $26.97 | $27.09 | $25.87 | 85,599 |
| 2018-11-08 | $27.36 | $27.48 | $27.36 | $27.39 | $26.15 | 2,161 |
| 2018-11-07 | $27.48 | $27.48 | $27.22 | $27.36 | $26.13 | 8,007 |
| 2018-11-06 | $27.47 | $27.47 | $26.92 | $27.26 | $26.03 | 13,452 |
| 2018-11-05 | $26.96 | $27.00 | $26.86 | $26.98 | $25.76 | 19,148 |
| 2018-11-02 | $27.03 | $27.05 | $26.71 | $26.97 | $25.75 | 4,342 |
| 2018-11-01 | $26.93 | $27.03 | $26.92 | $27.03 | $25.81 | 11,847 |
| 2018-10-31 | $26.52 | $26.60 | $26.38 | $26.39 | $25.20 | 26,251 |
| 2018-10-30 | $25.77 | $26.41 | $25.77 | $26.40 | $25.21 | 25,472 |
| 2018-10-29 | $26.27 | $26.29 | $25.74 | $26.04 | $24.86 | 21,018 |
| 2018-10-26 | $25.89 | $26.14 | $25.73 | $26.06 | $24.88 | 10,871 |
| 2018-10-25 | $26.19 | $26.35 | $26.19 | $26.35 | $25.16 | 26,233 |
| 2018-10-24 | $27.22 | $27.22 | $26.18 | $26.21 | $25.02 | 8,870 |
| 2018-10-23 | $26.69 | $27.01 | $26.63 | $27.01 | $25.79 | 20,419 |
| 2018-10-22 | $26.94 | $27.06 | $26.94 | $26.95 | $25.73 | 12,591 |
| 2018-10-19 | $27.33 | $27.39 | $27.14 | $27.14 | $25.92 | 2,402 |
| 2018-10-18 | $27.48 | $27.49 | $27.28 | $27.38 | $26.14 | 14,108 |
| 2018-10-17 | $27.60 | $27.68 | $27.60 | $27.68 | $26.43 | 30,704 |
| 2018-10-16 | $27.37 | $27.68 | $27.36 | $27.68 | $26.43 | 21,262 |
| 2018-10-15 | $27.41 | $27.41 | $27.31 | $27.33 | $26.10 | 5,474 |
| 2018-10-12 | $27.78 | $27.78 | $27.19 | $27.26 | $26.03 | 23,352 |
| 2018-10-11 | $27.58 | $27.62 | $27.09 | $27.09 | $25.87 | 33,873 |
| 2018-10-10 | $27.85 | $27.85 | $27.51 | $27.51 | $26.27 | 15,675 |
| 2018-10-09 | $28.23 | $28.23 | $28.10 | $28.10 | $26.83 | 2,268 |
| 2018-10-08 | $28.20 | $28.29 | $28.20 | $28.29 | $27.01 | 698 |
| 2018-10-05 | $28.87 | $28.87 | $28.12 | $28.25 | $26.98 | 22,153 |
| 2018-10-04 | $28.68 | $28.68 | $28.36 | $28.46 | $27.18 | 2,310 |
| 2018-10-03 | $28.77 | $28.83 | $28.69 | $28.71 | $27.41 | 4,279 |
| 2018-10-02 | $29.17 | $29.17 | $28.75 | $28.77 | $27.47 | 10,825 |
| 2018-10-01 | $28.93 | $29.01 | $28.87 | $29.01 | $27.70 | 21,489 |
| 2018-09-28 | $29.03 | $29.08 | $29.03 | $29.08 | $27.77 | 1,073 |
| 2018-09-27 | $29.03 | $29.09 | $28.96 | $28.96 | $27.65 | 56,522 |
| 2018-09-26 | $29.11 | $29.16 | $29.05 | $29.05 | $27.74 | 18,355 |
| 2018-09-25 | $29.01 | $29.01 | $28.89 | $28.89 | $27.59 | 11,790 |
| 2018-09-24 | $29.24 | $29.24 | $29.07 | $29.09 | $27.78 | 9,600 |
| 2018-09-21 | $29.38 | $29.39 | $29.32 | $29.32 | $28.00 | 26,408 |
| 2018-09-20 | $29.39 | $29.39 | $29.20 | $29.30 | $27.98 | 10,398 |
| 2018-09-19 | $29.53 | $29.53 | $29.15 | $29.15 | $27.83 | 3,664 |
| 2018-09-18 | $29.10 | $29.32 | $29.10 | $29.27 | $27.95 | 3,116 |
| 2018-09-17 | $29.37 | $29.37 | $29.12 | $29.13 | $27.82 | 5,606 |
| 2018-09-14 | $29.18 | $29.19 | $29.13 | $29.19 | $27.87 | 2,591 |
| 2018-09-13 | $29.22 | $29.22 | $29.12 | $29.12 | $27.81 | 23,279 |
| 2018-09-12 | $28.93 | $29.07 | $28.93 | $29.06 | $27.75 | 8,680 |
| 2018-09-11 | $29.31 | $29.31 | $29.03 | $29.03 | $27.72 | 3,328 |
| 2018-09-10 | $29.07 | $29.12 | $29.07 | $29.12 | $27.81 | 2,130 |
| 2018-09-07 | $29.43 | $29.43 | $29.06 | $29.06 | $27.75 | 3,581 |
| 2018-09-06 | $29.09 | $29.12 | $29.09 | $29.10 | $27.79 | 3,680 |
| 2018-09-05 | $29.37 | $29.37 | $29.33 | $29.37 | $28.04 | 55 |
| 2018-09-04 | $29.31 | $29.38 | $29.31 | $29.37 | $28.04 | 37,836 |
| 2018-08-31 | $29.44 | $29.44 | $29.43 | $29.43 | $28.10 | 1,610 |
| 2018-08-30 | $29.59 | $29.63 | $29.40 | $29.46 | $28.13 | 2,972 |
| 2018-08-29 | $29.63 | $29.63 | $29.42 | $29.57 | $28.24 | 2,039 |
| 2018-08-28 | $29.50 | $29.50 | $29.45 | $29.45 | $28.12 | 720 |
| 2018-08-27 | $29.50 | $29.56 | $29.48 | $29.50 | $28.17 | 9,033 |
| 2018-08-24 | $29.30 | $29.34 | $29.25 | $29.33 | $28.01 | 2,624 |
| 2018-08-23 | $29.25 | $29.30 | $29.24 | $29.30 | $27.98 | 2,120 |
| 2018-08-22 | $29.40 | $29.40 | $29.35 | $29.35 | $28.03 | 1,989 |
| 2018-08-21 | $29.73 | $29.73 | $29.31 | $29.43 | $28.10 | 7,112 |
| 2018-08-20 | $29.15 | $29.22 | $29.11 | $29.20 | $27.88 | 36,563 |
| 2018-08-17 | $29.42 | $29.42 | $28.80 | $29.10 | $27.78 | 5,758 |
| 2018-08-16 | $29.10 | $29.14 | $29.07 | $29.07 | $27.76 | 10,371 |
| 2018-08-15 | $28.82 | $28.91 | $28.81 | $28.86 | $27.56 | 12,424 |
| 2018-08-14 | $29.15 | $29.19 | $29.11 | $29.16 | $27.84 | 151,709 |
| 2018-08-13 | $29.41 | $29.41 | $28.83 | $28.83 | $27.53 | 2,690 |
| 2018-08-10 | $29.04 | $29.05 | $29.00 | $29.00 | $27.69 | 10,896 |
| 2018-08-09 | $29.21 | $29.21 | $29.21 | $29.21 | $27.89 | 1,461 |
| 2018-08-08 | $29.05 | $29.17 | $29.05 | $29.15 | $27.83 | 6,026 |
| 2018-08-07 | $29.07 | $29.12 | $29.07 | $29.11 | $27.80 | 2,228 |
| 2018-08-06 | $29.28 | $29.28 | $28.60 | $29.01 | $27.70 | 8,231 |
| 2018-08-03 | $28.75 | $28.85 | $28.73 | $28.85 | $27.54 | 12,443 |
| 2018-08-02 | $28.36 | $28.67 | $28.36 | $28.67 | $27.37 | 4,168 |
| 2018-08-01 | $28.70 | $28.71 | $28.36 | $28.36 | $27.08 | 20,641 |
| 2018-07-31 | $28.72 | $28.73 | $28.69 | $28.71 | $27.41 | 37,006 |
| 2018-07-30 | $28.91 | $28.91 | $28.53 | $28.53 | $27.24 | 311 |
| 2018-07-27 | $28.48 | $28.54 | $28.37 | $28.41 | $27.12 | 8,743 |
| 2018-07-26 | $28.66 | $28.66 | $28.57 | $28.66 | $27.36 | 3,470 |
| 2018-07-25 | $28.29 | $28.43 | $28.29 | $28.43 | $27.15 | 5,863 |
| 2018-07-24 | $28.45 | $28.45 | $28.30 | $28.38 | $27.10 | 2,884 |
| 2018-07-23 | $28.95 | $28.95 | $28.46 | $28.46 | $27.18 | 1,882 |
| 2018-07-20 | $28.59 | $28.59 | $28.58 | $28.59 | $27.30 | 400 |
| 2018-07-19 | $28.70 | $28.74 | $28.68 | $28.71 | $27.41 | 9,564 |
| 2018-07-18 | $28.60 | $28.69 | $28.59 | $28.69 | $27.40 | 18,612 |
| 2018-07-17 | $28.55 | $28.66 | $28.55 | $28.66 | $27.37 | 7,733 |
| 2018-07-16 | $28.49 | $28.53 | $28.46 | $28.53 | $27.24 | 4,152 |
| 2018-07-13 | $28.76 | $28.76 | $28.73 | $28.73 | $27.43 | 1,752 |
| 2018-07-12 | $28.61 | $28.61 | $28.61 | $28.61 | $27.32 | 400 |
| 2018-07-11 | $28.58 | $28.58 | $28.56 | $28.56 | $27.27 | 489 |
| 2018-07-10 | $28.82 | $28.82 | $28.73 | $28.76 | $27.46 | 3,491 |
| 2018-07-09 | $28.73 | $28.77 | $28.73 | $28.77 | $27.47 | 1,188 |
| 2018-07-06 | $28.51 | $28.51 | $28.49 | $28.49 | $27.20 | 200 |
| 2018-07-05 | $27.93 | $28.12 | $27.93 | $28.12 | $26.85 | 13,935 |
| 2018-07-03 | $27.97 | $28.05 | $27.93 | $27.98 | $26.72 | 19,338 |
| 2018-07-02 | $27.65 | $27.67 | $27.61 | $27.67 | $26.42 | 2,721 |
| 2018-06-29 | $27.95 | $27.96 | $27.89 | $27.89 | $26.63 | 2,404 |
| 2018-06-28 | $27.52 | $27.83 | $27.52 | $27.77 | $26.52 | 15,780 |
| 2018-06-27 | $27.96 | $27.96 | $27.73 | $27.77 | $26.51 | 5,441 |
| 2018-06-26 | $28.00 | $28.00 | $27.99 | $27.99 | $26.73 | 1,410 |
| 2018-06-25 | $28.32 | $28.32 | $28.00 | $28.00 | $26.74 | 2,693 |
| 2018-06-22 | $28.44 | $28.44 | $28.33 | $28.42 | $27.14 | 34,225 |
| 2018-06-21 | $28.47 | $28.52 | $28.46 | $28.46 | $27.18 | 488 |
| 2018-06-20 | $28.56 | $28.70 | $28.52 | $28.70 | $27.40 | 2,329 |
| 2018-06-19 | $28.43 | $28.52 | $28.43 | $28.52 | $27.23 | 10,208 |
| 2018-06-18 | $28.49 | $28.49 | $28.45 | $28.45 | $27.16 | 1,281 |
| 2018-06-15 | $28.49 | $28.56 | $28.49 | $28.56 | $27.27 | 2,203 |
| 2018-06-14 | $28.37 | $28.39 | $28.27 | $28.39 | $27.11 | 3,872 |
| 2018-06-13 | $28.44 | $28.54 | $28.40 | $28.40 | $27.12 | 5,102 |
| 2018-06-12 | $28.37 | $28.49 | $28.37 | $28.44 | $27.16 | 3,202 |
| 2018-06-11 | $28.36 | $28.45 | $28.36 | $28.44 | $27.16 | 16,396 |
| 2018-06-08 | $28.45 | $28.45 | $28.11 | $28.26 | $26.99 | 2,532 |
| 2018-06-07 | $28.00 | $28.18 | $28.00 | $28.15 | $26.88 | 30,520 |
| 2018-06-06 | $27.79 | $28.13 | $27.75 | $28.11 | $26.84 | 20,305 |
| 2018-06-05 | $27.71 | $27.74 | $27.63 | $27.74 | $26.49 | 29,552 |
| 2018-06-04 | $27.45 | $27.58 | $27.42 | $27.56 | $26.31 | 5,793 |
| 2018-06-01 | $27.34 | $27.35 | $27.34 | $27.35 | $26.12 | 5,194 |
| 2018-05-31 | $27.16 | $27.20 | $27.16 | $27.20 | $25.98 | 60,446 |
| 2018-05-30 | $27.46 | $27.46 | $27.36 | $27.44 | $26.20 | 7,518 |
| 2018-05-29 | $27.25 | $27.30 | $27.10 | $27.15 | $25.92 | 3,361 |
| 2018-05-25 | $27.41 | $27.46 | $27.30 | $27.36 | $26.13 | 35,472 |
| 2018-05-24 | $27.31 | $27.31 | $27.31 | $27.31 | $26.08 | 0 |
| 2018-05-23 | $27.52 | $27.52 | $27.22 | $27.31 | $26.08 | 2,142 |
| 2018-05-22 | $27.44 | $27.44 | $27.36 | $27.36 | $26.13 | 11,694 |
| 2018-05-21 | $27.26 | $27.26 | $27.21 | $27.25 | $26.02 | 1,436 |
| 2018-05-18 | $27.22 | $27.22 | $27.16 | $27.16 | $25.93 | 4,050 |
| 2018-05-17 | $27.26 | $27.26 | $27.26 | $27.26 | $26.03 | 418 |
| 2018-05-16 | $27.18 | $27.23 | $27.18 | $27.23 | $26.00 | 4,011 |
| 2018-05-15 | $26.95 | $26.95 | $26.95 | $26.95 | $25.73 | 812 |
| 2018-05-14 | $26.99 | $26.99 | $26.99 | $26.99 | $25.77 | 174 |
| 2018-05-11 | $26.81 | $26.82 | $26.78 | $26.82 | $25.61 | 9,427 |
| 2018-05-10 | $26.62 | $26.77 | $26.58 | $26.67 | $25.47 | 8,809 |
| 2018-05-09 | $26.48 | $26.62 | $26.38 | $26.58 | $25.38 | 3,952 |
| 2018-05-08 | $26.28 | $26.28 | $26.28 | $26.28 | $25.09 | 1,978 |
| 2018-05-07 | $26.43 | $26.43 | $26.36 | $26.38 | $25.19 | 4,061 |
| 2018-05-04 | $26.32 | $26.42 | $26.29 | $26.42 | $25.23 | 2,342 |
| 2018-05-03 | $25.94 | $26.13 | $25.88 | $26.09 | $24.92 | 9,308 |
| 2018-05-02 | $26.45 | $26.48 | $26.40 | $26.40 | $25.21 | 5,247 |
| 2018-05-01 | $26.51 | $26.51 | $26.29 | $26.50 | $25.30 | 13,841 |
| 2018-04-30 | $26.92 | $26.92 | $26.53 | $26.53 | $25.33 | 5,772 |
| 2018-04-27 | $26.77 | $26.82 | $26.75 | $26.80 | $25.59 | 18,350 |
| 2018-04-26 | $26.89 | $26.89 | $26.75 | $26.78 | $25.57 | 6,106 |
| 2018-04-25 | $26.40 | $26.71 | $26.39 | $26.65 | $25.45 | 905 |
| 2018-04-24 | $26.86 | $26.86 | $26.46 | $26.52 | $25.32 | 30,936 |
| 2018-04-23 | $26.72 | $26.78 | $26.71 | $26.71 | $25.50 | 11,722 |
| 2018-04-20 | $26.91 | $26.91 | $26.55 | $26.56 | $25.36 | 62,454 |
| 2018-04-19 | $27.08 | $27.08 | $26.91 | $26.98 | $25.76 | 11,495 |
| 2018-04-18 | $27.07 | $27.18 | $26.99 | $26.99 | $25.77 | 87,353 |
| 2018-04-17 | $27.01 | $27.01 | $26.97 | $26.97 | $25.75 | 2,332 |
| 2018-04-16 | $26.79 | $26.79 | $26.74 | $26.76 | $25.55 | 3,320 |
| 2018-04-13 | $26.49 | $26.53 | $26.46 | $26.46 | $25.27 | 4,557 |
| 2018-04-12 | $26.60 | $26.69 | $26.57 | $26.63 | $25.43 | 335,170 |
| 2018-04-11 | $26.70 | $26.73 | $26.60 | $26.60 | $25.40 | 3,377 |
| 2018-04-10 | $26.68 | $26.74 | $26.64 | $26.64 | $25.44 | 2,292 |
| 2018-04-09 | $26.33 | $26.51 | $26.33 | $26.47 | $25.28 | 941 |
| 2018-04-06 | $27.00 | $27.00 | $26.18 | $26.34 | $25.15 | 25,537 |
| 2018-04-05 | $26.85 | $26.91 | $26.79 | $26.79 | $25.58 | 15,366 |
| 2018-04-04 | $26.40 | $26.54 | $26.40 | $26.54 | $25.34 | 1,754 |
| 2018-04-03 | $26.18 | $26.31 | $26.12 | $26.31 | $25.12 | 2,448 |
| 2018-04-02 | $26.08 | $26.10 | $25.96 | $26.03 | $24.86 | 16,540 |
| 2018-03-29 | $26.66 | $26.66 | $26.63 | $26.63 | $25.43 | 234 |
| 2018-03-28 | $26.52 | $26.52 | $26.42 | $26.43 | $25.24 | 8,198 |
| 2018-03-27 | $26.69 | $26.78 | $26.37 | $26.37 | $25.18 | 1,779 |
| 2018-03-26 | $26.45 | $26.74 | $26.45 | $26.74 | $25.54 | 1,577 |
| 2018-03-23 | $26.82 | $26.82 | $26.33 | $26.33 | $25.14 | 7,005 |
| 2018-03-22 | $27.18 | $27.23 | $26.89 | $26.89 | $25.68 | 3,011 |
| 2018-03-21 | $27.42 | $27.49 | $27.39 | $27.45 | $26.21 | 8,962 |
| 2018-03-20 | $27.48 | $27.48 | $27.30 | $27.35 | $26.12 | 9,087 |
| 2018-03-19 | $27.34 | $27.39 | $27.32 | $27.39 | $26.15 | 629 |
| 2018-03-16 | $27.80 | $27.81 | $27.75 | $27.75 | $26.49 | 1,983 |
| 2018-03-15 | $27.69 | $27.74 | $27.69 | $27.71 | $26.46 | 2,754 |
| 2018-03-14 | $27.76 | $27.80 | $27.70 | $27.70 | $26.45 | 17,130 |
| 2018-03-13 | $28.47 | $28.47 | $27.81 | $27.81 | $26.55 | 13,232 |
| 2018-03-12 | $28.45 | $28.45 | $28.05 | $28.05 | $26.78 | 1,840 |
| 2018-03-09 | $27.79 | $27.97 | $27.79 | $27.97 | $26.71 | 18,325 |
| 2018-03-08 | $27.67 | $27.67 | $27.60 | $27.60 | $26.35 | 1,000 |
| 2018-03-07 | $27.44 | $27.61 | $27.44 | $27.61 | $26.36 | 19,047 |
| 2018-03-06 | $27.51 | $27.68 | $27.51 | $27.68 | $26.43 | 49,011 |
| 2018-03-05 | $27.41 | $27.52 | $27.38 | $27.49 | $26.25 | 1,810 |
| 2018-03-02 | $27.23 | $27.33 | $27.20 | $27.33 | $26.10 | 44,086 |
| 2018-03-01 | $27.52 | $27.52 | $27.00 | $27.11 | $25.88 | 31,762 |
| 2018-02-28 | $27.69 | $30.36 | $27.53 | $27.53 | $26.29 | 6,734 |
| 2018-02-27 | $27.87 | $27.87 | $27.67 | $27.67 | $26.42 | 22,326 |
| 2018-02-26 | $27.61 | $27.77 | $27.61 | $27.77 | $26.52 | 25,797 |
| 2018-02-23 | $27.46 | $27.60 | $27.43 | $27.60 | $26.35 | 42,107 |
| 2018-02-22 | $27.57 | $27.57 | $27.36 | $27.37 | $26.13 | 27,734 |
| 2018-02-21 | $27.65 | $27.72 | $27.57 | $27.59 | $26.34 | 34,525 |
| 2018-02-20 | $27.79 | $27.80 | $27.69 | $27.73 | $26.48 | 10,835 |
| 2018-02-16 | $27.83 | $27.87 | $27.83 | $27.85 | $26.59 | 1,244 |
| 2018-02-15 | $27.53 | $27.86 | $27.53 | $27.80 | $26.55 | 24,726 |
| 2018-02-14 | $27.43 | $27.64 | $27.43 | $27.61 | $26.36 | 13,000 |
| 2018-02-13 | $27.42 | $27.53 | $27.40 | $27.53 | $26.29 | 15,364 |
| 2018-02-12 | $27.68 | $27.68 | $27.42 | $27.46 | $26.22 | 1,585 |
| 2018-02-09 | $26.98 | $27.29 | $26.98 | $27.26 | $26.03 | 28,222 |
| 2018-02-08 | $27.81 | $27.84 | $27.63 | $27.66 | $26.41 | 17,832 |
| 2018-02-07 | $27.74 | $27.84 | $27.65 | $27.71 | $26.45 | 57,941 |
| 2018-02-06 | $28.00 | $28.28 | $27.05 | $27.78 | $26.53 | 27,631 |
| 2018-02-05 | $27.29 | $27.32 | $27.09 | $27.12 | $25.90 | 20,111 |
| 2018-02-02 | $27.57 | $27.59 | $27.32 | $27.36 | $26.13 | 49,832 |
| 2018-02-01 | $27.80 | $27.99 | $27.80 | $27.84 | $26.58 | 3,200 |
| 2018-01-31 | $27.99 | $28.00 | $27.86 | $27.86 | $26.60 | 35,450 |
| 2018-01-30 | $28.08 | $28.16 | $28.02 | $28.08 | $26.81 | 49,996 |
| 2018-01-29 | $28.60 | $28.60 | $28.43 | $28.43 | $27.15 | 18,671 |
| 2018-01-26 | $28.48 | $28.59 | $28.48 | $28.56 | $27.27 | 67,070 |
| 2018-01-25 | $28.28 | $28.28 | $28.22 | $28.24 | $26.97 | 12,297 |
| 2018-01-24 | $28.25 | $28.34 | $28.20 | $28.31 | $27.03 | 21,931 |
| 2018-01-23 | $28.29 | $28.29 | $28.27 | $28.29 | $27.01 | 28,724 |
| 2018-01-22 | $28.10 | $28.27 | $28.10 | $28.27 | $26.99 | 20,130 |
| 2018-01-19 | $28.09 | $28.09 | $28.07 | $28.07 | $26.81 | 11,207 |
| 2018-01-18 | $27.95 | $27.95 | $27.86 | $27.88 | $26.62 | 1,516 |
| 2018-01-17 | $27.88 | $28.00 | $27.88 | $27.93 | $26.67 | 7,123 |
| 2018-01-16 | $28.16 | $28.16 | $27.81 | $27.81 | $26.55 | 103,620 |
| 2018-01-12 | $27.98 | $27.98 | $27.93 | $27.93 | $26.67 | 31,562 |
| 2018-01-11 | $27.68 | $27.83 | $27.65 | $27.82 | $26.56 | 30,971 |
| 2018-01-10 | $27.52 | $27.57 | $27.48 | $27.57 | $26.33 | 37,607 |
| 2018-01-09 | $27.55 | $27.57 | $27.55 | $27.56 | $26.32 | 2,665 |
| 2018-01-08 | $27.31 | $27.51 | $27.31 | $27.49 | $26.24 | 220,718 |
| 2018-01-05 | $27.48 | $27.48 | $27.46 | $27.46 | $26.22 | 200 |
| 2018-01-04 | $27.29 | $27.29 | $27.29 | $27.29 | $26.06 | 105 |
| 2018-01-03 | $27.28 | $27.33 | $27.28 | $27.33 | $26.10 | 6,734 |
| 2018-01-02 | $27.34 | $27.36 | $27.34 | $27.36 | $26.13 | 8,756 |
| 2017-12-29 | $27.30 | $27.30 | $27.14 | $27.14 | $25.91 | 71,333 |
| 2017-12-28 | $27.22 | $27.25 | $27.22 | $27.24 | $26.01 | 1,645 |
| 2017-12-27 | $27.36 | $27.36 | $27.36 | $27.36 | $26.09 | 0 |
| 2017-12-26 | $27.36 | $27.36 | $27.36 | $27.36 | $26.09 | 357 |
| 2017-12-22 | $27.22 | $27.26 | $27.22 | $27.26 | $25.99 | 5,796 |
| 2017-12-21 | $27.58 | $27.58 | $27.23 | $27.23 | $25.97 | 10,128 |
| 2017-12-20 | $27.27 | $27.28 | $27.27 | $27.28 | $26.02 | 607 |
| 2017-12-19 | $27.24 | $27.26 | $27.22 | $27.22 | $25.96 | 3,029 |
| 2017-12-18 | $27.20 | $27.20 | $27.16 | $27.16 | $25.90 | 1,214 |
| 2017-12-15 | $26.94 | $26.95 | $26.86 | $26.86 | $25.62 | 1,629 |
| 2017-12-14 | $26.66 | $26.66 | $26.63 | $26.63 | $25.40 | 10,562 |
| 2017-12-13 | $26.85 | $26.85 | $26.83 | $26.83 | $25.59 | 11,316 |
| 2017-12-12 | $26.72 | $26.72 | $26.72 | $26.72 | $25.49 | 0 |
| 2017-12-11 | $26.72 | $26.72 | $26.72 | $26.72 | $25.49 | 100 |
| 2017-12-08 | $26.67 | $26.67 | $26.64 | $26.64 | $25.41 | 6,223 |
| 2017-12-07 | $26.46 | $26.48 | $26.43 | $26.48 | $25.25 | 664 |
| 2017-12-06 | $26.45 | $26.46 | $26.45 | $26.46 | $25.23 | 726 |
| 2017-12-05 | $26.57 | $26.57 | $26.49 | $26.49 | $25.26 | 22,556 |
| 2017-12-04 | $26.65 | $26.66 | $26.61 | $26.61 | $25.38 | 3,963 |
| 2017-12-01 | $26.32 | $26.32 | $26.32 | $26.32 | $25.10 | 151 |
| 2017-11-30 | $26.41 | $26.41 | $26.41 | $26.41 | $25.19 | 152 |
| 2017-11-29 | $26.11 | $26.21 | $26.11 | $26.13 | $24.92 | 2,566 |
| 2017-11-28 | $25.48 | $25.82 | $25.45 | $25.80 | $24.60 | 2,530 |
| 2017-11-27 | $25.43 | $25.46 | $25.43 | $25.43 | $24.25 | 2,230 |
| 2017-11-24 | $25.42 | $25.45 | $25.42 | $25.42 | $24.24 | 2,500 |
| 2017-11-22 | $25.48 | $25.50 | $25.46 | $25.46 | $24.28 | 1,299 |
| 2017-11-21 | $25.44 | $25.46 | $25.41 | $25.42 | $24.24 | 5,982 |
| 2017-11-20 | $25.37 | $25.37 | $25.35 | $25.35 | $24.18 | 6,436 |
| 2017-11-17 | $25.31 | $25.35 | $25.28 | $25.34 | $24.17 | 11,075 |
| 2017-11-16 | $25.28 | $25.28 | $25.25 | $25.25 | $24.08 | 4,056 |
| 2017-11-15 | $24.80 | $24.84 | $24.80 | $24.84 | $23.69 | 2,050 |
| 2017-11-14 | $24.85 | $24.85 | $24.85 | $24.85 | $23.70 | 10,280 |
| 2017-11-13 | $24.91 | $24.96 | $24.91 | $24.96 | $23.80 | 1,400 |
| 2017-11-10 | $24.88 | $24.91 | $24.87 | $24.89 | $23.74 | 2,400 |
| 2017-11-09 | $24.77 | $24.92 | $24.77 | $24.87 | $23.72 | 4,531 |
| 2017-11-08 | $24.81 | $24.93 | $24.74 | $24.90 | $23.74 | 2,740 |
| 2017-11-07 | $25.33 | $25.33 | $24.82 | $24.82 | $23.67 | 5,563 |
| 2017-11-06 | $25.11 | $25.11 | $25.11 | $25.11 | $23.95 | 1,000 |
| 2017-11-03 | $24.96 | $24.99 | $24.96 | $24.99 | $23.83 | 22,347 |
| 2017-11-02 | $24.93 | $25.04 | $24.91 | $24.92 | $23.77 | 604,657 |
| 2017-11-01 | $25.08 | $25.14 | $25.00 | $25.07 | $23.91 | 315,860 |