First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) Exchange: NASDAQ
Data as of Aug. 19, 2025
$35.59 ($0.03) 0.08%
First Trust Dorsey Wright Dynamic Focus 5 ETF - Daily Information
Click for more stock information on First Trust Dorsey Wright Dynamic Focus 5 ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $35.56 |
| Previous Close | $35.59 |
| High | $35.61 |
| Low | $35.55 |
| Adjusted Open | $35.56 |
| Previous Adjusted Close | $35.59 |
| Adjusted High | $35.61 |
| Adjusted Low | $35.55 |
About First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
The Fund will normally invest at least 80% of its net assets (including investment borrowings) in the exchange-traded funds ("ETFs") and cash equivalents that comprise the Index. The Fund, using an indexing investment approach, attempts to replicate, before fees and expenses, the performance of the Index. The Fund's investment advisor seeks a correlation of 0.95 or better (before fees and expenses) between the Fund's performance and the performance of the Index; a figure of 1.00 would represent perfect correlation. The ETFs comprising the Index selection universe are advised by First Trust Advisors L.P., the Fund's investment advisor ("First Trust" or the "Advisor"). The cash equivalents comprising the Index selection universe (the "Cash Proxy") are 1- to 3-month U.S. Treasury Bills that represent the component securities of the Nasdaq US T-Bill Index, a cash equivalents index (the "Cash Index"). The Index is owned and was developed by Dorsey Wright & Associates, LLC (the "Index Provider"). The Index Provider has retained Nasdaq, Inc. to calculate and maintain the Index. Nasdaq, Inc. may, from time to time, exercise reasonable discretion as it deems appropriate in order to ensure Index integrity.The Index is constructed pursuant to the Index Provider's proprietary methodology, which takes into account the performance of each of the First Trust sector and industry-based ETFs relative to one another. The Index is designed to provide targeted exposure to the five First Trust sector and industry-based ETFs that the Index determines offer the greatest potential to outperform the other First Trust sector and industry-based ETFs and that satisfy certain trading volume and liquidity requirements. The Cash Index is also evaluated and its inclusion and weight in the Index is adjusted based upon its rank relative to the selection universe of sector and industry-based ETFs chosen by the Index.Relative strength measures the price performance of a security versus a market average, another security or universe of securities. A security's relative strength can improve if it rises more than the market in an uptrend, or goes down less than the market in a downtrend. The Index uses relative strength to evaluate the momentum of each First Trust sector and industry-based ETF to determine the five ETFs that have the highest level of momentum, which the Index determines have the greatest probability of outperforming the other First Trust sector and industry-based ETFs and that satisfy certain trading volume and liquidity requirements. The Index uses the price data of the selected First Trust sector and industry-based ETFs to perform the relative strength analysis. When determining relative strength, the Index takes into account a variety of factors to track movements and trends of securities prices over various time periods. The Index Provider has constructed the Index to identify longer term trends though a series of observations, which are used to determine the inputs for the relative strength analysis.Security selection for the Index will be conducted in the following manner:1.The selection universe of the Index begins with all of the First Trust ETFs and the Cash Index.2.The Index then identifies the First Trust ETFs that are designed to target a specific sector or industry group, or that have a significant overweight towards a particular sector or industry group. The selected ETFs must also satisfy certain trading volume and liquidity requirements.3.The sector and industry-based First Trust ETFs are then ranked using a relative strength methodology that is based upon each ETF's market performance. Relative strength is a momentum technique that relies on unbiased, unemotional and objective data, rather than biased forecasting and subjective research. Relative strength is a way of recording historic performance patterns, and the Index uses relative strength signals as a trend indicator for current momentum trends of a security versus another security.4.The Index then selects the five top-ranking First Trust sector and industry-based ETFs according to the proprietary relative strength methodology for inclusion in the Index.5.The Index is evaluated on a bi-monthly basis (occurring in the second and fourth weeks of the month containing a Friday with the exception of the month of December wherein the Index holdings are evaluated once, in the second week of the month containing a Friday), and the five positions within the Index are held as long as those positions continue to suggest that they will outperform the majority of the inventory of other potential First Trust ETFs on a relative basis. An ETF included in the Index will only be removed if it falls to the bottom half of the universe of First Trust sector and industry-based ETFs according to the Index's relative strength methodology. A new ETF is only added to the Index when a current member is removed. The Index will always be comprised of five First Trust sector and industry-based ETFs. The relative strength analysis is conducted on weeks containing the second and fourth Friday of the month with the exception of the week between Christmas Day and New Year's Day. When a sector or industry ETF addition or deletion is made, the portfolio is rebalanced so each position is equally weighted.6.In instances where the relative strength begins to diminish among more than one-third of the potential First Trust sector and industry-based ETFs relative to the Cash Index, the Index allocates to the Cash Index. The target allocation to the Cash Index is equal to the percentile rank of the Cash Index within the Index's relative strength rankings. The Cash Index may constitute between 0% and 95% of the Index; however, the maximum level that the Cash Index can be increased or decreased during an evaluation week is limited to 33% per evaluation. Changes in the Cash Index allocation within the Index will not cause the five First Trust sector and industry-based ETFs in the Index to be rebalanced back to equally weighted. The Index is rebalanced and reconstituted periodically and the Fund will make corresponding changes to its portfolio shortly after the Index changes are made public. The Index's periodic rebalance and reconstitution schedule may cause the Fund to experience a higher rate of portfolio turnover. The Fund will be concentrated in an industry or a group of industries to the extent that the Index is so concentrated. To the extent the Fund invests a significant portion of its assets in a given jurisdiction or investment sector, the Fund may be exposed to the risks associated with that jurisdiction or investment sector. As of December 31, 2019, the Index was composed of the following First Trust ETFs:1.First Trust Dow Jones Internet Index Fund (FDN)2.First Trust Financials AlphaDEX® Fund (FXO)3.First Trust NASDAQ-100-Technology Sector Index Fund (QTEC)4.First Trust Utilities AlphaDEX® Fund (FXU)5.First Trust Technology AlphaDEX® Fund (FXL)The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
Historical Stock Data for First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | $35.56 | $35.61 | $35.55 | $35.59 | $35.59 | 7,399 |
| 2025-07-11 | $35.56 | $35.56 | $35.50 | $35.56 | $35.56 | 18,578 |
| 2025-07-10 | $35.57 | $35.63 | $35.57 | $35.63 | $35.63 | 39,552 |
| 2025-07-09 | $35.62 | $35.65 | $35.52 | $35.58 | $35.58 | 18,797 |
| 2025-07-08 | $35.48 | $35.58 | $35.47 | $35.58 | $35.58 | 6,258 |
| 2025-07-07 | $35.57 | $35.74 | $35.49 | $35.61 | $35.61 | 2,733 |
| 2025-07-03 | $35.56 | $35.68 | $35.56 | $35.68 | $35.68 | 272,447 |
| 2025-07-02 | $35.45 | $35.58 | $35.42 | $35.49 | $35.49 | 31,861 |
| 2025-07-01 | $35.43 | $35.59 | $35.43 | $35.59 | $35.59 | 2,294 |
| 2025-06-30 | $35.51 | $35.53 | $35.39 | $35.53 | $35.53 | 8,236 |
| 2025-06-27 | $35.40 | $35.44 | $35.32 | $35.39 | $35.39 | 90,182 |
| 2025-06-26 | $35.13 | $35.34 | $35.13 | $35.26 | $35.26 | 13,119 |
| 2025-06-25 | $35.42 | $35.43 | $35.36 | $35.38 | $35.11 | 3,382 |
| 2025-06-24 | $35.39 | $35.58 | $35.39 | $35.47 | $35.20 | 5,221 |
| 2025-06-23 | $35.18 | $35.43 | $35.18 | $35.34 | $35.07 | 47,746 |
| 2025-06-20 | $35.39 | $35.39 | $35.18 | $35.29 | $35.02 | 7,535 |
| 2025-06-18 | $35.29 | $35.29 | $35.18 | $35.29 | $35.02 | 4,814 |
| 2025-06-17 | $35.26 | $35.27 | $35.15 | $35.27 | $35.00 | 17,499 |
| 2025-06-16 | $35.22 | $35.36 | $35.22 | $35.33 | $35.06 | 6,315 |
| 2025-06-13 | $35.30 | $35.30 | $35.18 | $35.27 | $35.00 | 56,885 |
| 2025-06-12 | $35.33 | $35.36 | $35.33 | $35.36 | $35.09 | 270 |
| 2025-06-11 | $35.42 | $35.44 | $35.32 | $35.33 | $35.06 | 3,821 |
| 2025-06-10 | $35.41 | $35.41 | $35.28 | $35.32 | $35.05 | 1,117 |
| 2025-06-09 | $35.40 | $35.40 | $35.32 | $35.40 | $35.13 | 2,756 |
| 2025-06-06 | $35.36 | $35.41 | $35.31 | $35.31 | $35.31 | 2,229 |
| 2025-06-05 | $35.79 | $35.79 | $35.22 | $35.33 | $35.33 | 5,935 |
| 2025-06-04 | $35.27 | $35.39 | $35.27 | $35.34 | $35.34 | 2,953 |
| 2025-06-03 | $35.30 | $35.36 | $35.19 | $35.36 | $35.36 | 4,549 |
| 2025-06-02 | $35.27 | $35.30 | $35.13 | $35.30 | $35.30 | 4,611 |
| 2025-05-30 | $35.10 | $35.23 | $35.10 | $35.18 | $35.18 | 7,812 |
| 2025-05-29 | $35.11 | $35.25 | $35.11 | $35.16 | $35.16 | 5,484 |
| 2025-05-28 | $35.20 | $35.25 | $35.12 | $35.24 | $35.24 | 63,127 |
| 2025-05-27 | $35.14 | $35.30 | $35.14 | $35.22 | $35.22 | 3,580 |
| 2025-05-23 | $34.91 | $35.09 | $34.91 | $35.09 | $35.09 | 21,641 |
| 2025-05-22 | $35.01 | $35.14 | $34.96 | $35.06 | $35.06 | 8,989 |
| 2025-05-21 | $35.22 | $35.22 | $35.08 | $35.17 | $35.17 | 3,078 |
| 2025-05-20 | $32.64 | $35.29 | $31.90 | $35.29 | $35.29 | 21,013 |
| 2025-05-19 | $35.14 | $35.40 | $35.14 | $35.40 | $35.40 | 2,566 |
| 2025-05-16 | $35.32 | $35.39 | $35.32 | $35.39 | $35.39 | 37,035 |
| 2025-05-15 | $35.17 | $35.24 | $35.09 | $35.24 | $35.24 | 2,460 |
| 2025-05-14 | $35.07 | $35.19 | $35.07 | $35.15 | $35.15 | 1,545 |
| 2025-05-13 | $35.17 | $35.18 | $35.12 | $35.12 | $35.12 | 1,113 |
| 2025-05-12 | $35.22 | $35.22 | $35.00 | $35.05 | $35.05 | 99,987 |
| 2025-05-09 | $34.85 | $34.91 | $34.78 | $34.85 | $34.85 | 16,824 |
| 2025-05-08 | $34.88 | $34.96 | $34.76 | $34.83 | $34.83 | 11,319 |
| 2025-05-07 | $34.77 | $34.77 | $34.71 | $34.72 | $34.72 | 3,787 |
| 2025-05-06 | $34.73 | $34.87 | $34.68 | $34.87 | $34.87 | 2,277 |
| 2025-05-05 | $34.68 | $34.83 | $34.68 | $34.83 | $34.83 | 1,695 |
| 2025-05-02 | $34.74 | $34.82 | $34.73 | $34.73 | $34.73 | 13,090 |
| 2025-05-01 | $34.68 | $34.72 | $34.61 | $34.61 | $34.61 | 22,521 |
| 2025-04-30 | $34.51 | $34.75 | $34.51 | $34.75 | $34.75 | 37,089 |
| 2025-04-29 | $34.52 | $34.72 | $34.52 | $34.72 | $34.72 | 28,121 |
| 2025-04-28 | $34.54 | $34.57 | $34.51 | $34.57 | $34.57 | 482 |
| 2025-04-25 | $34.59 | $34.59 | $34.50 | $34.58 | $34.58 | 23,605 |
| 2025-04-24 | $34.43 | $34.57 | $34.43 | $34.57 | $34.57 | 2,420 |
| 2025-04-23 | $34.53 | $34.53 | $34.27 | $34.28 | $34.28 | 14,519 |
| 2025-04-22 | $34.05 | $34.30 | $34.05 | $34.22 | $34.22 | 74,634 |
| 2025-04-21 | $34.01 | $34.04 | $33.80 | $33.98 | $33.98 | 2,324 |
| 2025-04-17 | $34.21 | $34.25 | $34.01 | $34.11 | $34.11 | 7,600 |
| 2025-04-16 | $34.16 | $34.26 | $34.01 | $34.09 | $34.09 | 4,042 |
| 2025-04-15 | $34.26 | $34.37 | $34.12 | $34.25 | $34.25 | 32,105 |
| 2025-04-14 | $34.16 | $34.24 | $34.09 | $34.17 | $34.17 | 2,571 |
| 2025-04-11 | $33.72 | $34.16 | $33.72 | $34.02 | $34.02 | 13,987 |
| 2025-04-10 | $33.97 | $34.00 | $33.60 | $33.78 | $33.78 | 5,319 |
| 2025-04-09 | $32.99 | $34.48 | $32.79 | $34.43 | $34.43 | 20,543 |
| 2025-04-08 | $33.59 | $33.85 | $32.85 | $32.97 | $32.97 | 15,616 |
| 2025-04-07 | $32.60 | $33.46 | $32.54 | $33.36 | $33.36 | 5,612 |
| 2025-04-04 | $33.77 | $33.97 | $33.31 | $33.44 | $33.44 | 47,927 |
| 2025-04-03 | $34.64 | $34.75 | $34.36 | $34.48 | $34.48 | 10,309 |
| 2025-04-02 | $35.23 | $35.45 | $35.22 | $35.45 | $35.45 | 4,768 |
| 2025-04-01 | $34.99 | $35.28 | $34.99 | $35.28 | $35.28 | 5,904 |
| 2025-03-31 | $34.83 | $35.18 | $34.79 | $35.18 | $35.18 | 42,594 |
| 2025-03-28 | $35.44 | $35.49 | $34.97 | $35.11 | $35.11 | 28,759 |
| 2025-03-27 | $35.64 | $35.76 | $35.58 | $35.58 | $35.58 | 3,373 |
| 2025-03-26 | $36.12 | $36.16 | $35.90 | $36.00 | $35.88 | 3,358 |
| 2025-03-25 | $36.23 | $36.31 | $36.18 | $36.20 | $36.08 | 25,541 |
| 2025-03-24 | $35.88 | $36.17 | $35.88 | $36.15 | $36.03 | 13,535 |
| 2025-03-21 | $35.29 | $35.59 | $35.29 | $35.54 | $35.42 | 20,398 |
| 2025-03-20 | $35.65 | $35.79 | $35.58 | $35.75 | $35.63 | 3,024 |
| 2025-03-19 | $35.53 | $35.83 | $35.53 | $35.83 | $35.71 | 2,673 |
| 2025-03-18 | $35.48 | $35.48 | $35.30 | $35.47 | $35.35 | 4,505 |
| 2025-03-17 | $35.46 | $35.77 | $35.46 | $35.69 | $35.57 | 11,975 |
| 2025-03-14 | $35.00 | $35.40 | $35.00 | $35.29 | $35.17 | 7,609 |
| 2025-03-13 | $35.04 | $35.04 | $34.83 | $34.83 | $34.72 | 62,239 |
| 2025-03-12 | $35.12 | $35.29 | $35.12 | $35.16 | $35.04 | 8,143 |
| 2025-03-11 | $35.04 | $35.16 | $34.99 | $35.16 | $35.04 | 9,403 |
| 2025-03-10 | $35.51 | $35.51 | $35.15 | $35.29 | $35.17 | 6,839 |
| 2025-03-07 | $35.76 | $35.93 | $35.56 | $35.92 | $35.92 | 2,660 |
| 2025-03-06 | $35.88 | $36.14 | $35.69 | $35.84 | $35.84 | 3,758 |
| 2025-03-05 | $36.03 | $36.31 | $36.03 | $36.24 | $36.24 | 1,253 |
| 2025-03-04 | $36.23 | $36.28 | $35.76 | $36.02 | $36.02 | 6,192 |
| 2025-03-03 | $36.66 | $36.83 | $36.24 | $36.24 | $36.24 | 32,382 |
| 2025-02-28 | $36.50 | $36.67 | $36.37 | $36.66 | $36.66 | 6,061 |
| 2025-02-27 | $36.77 | $36.79 | $36.46 | $36.49 | $36.49 | 5,957 |
| 2025-02-26 | $36.99 | $36.99 | $36.74 | $36.75 | $36.75 | 2,151 |
| 2025-02-25 | $36.64 | $36.81 | $36.58 | $36.81 | $36.81 | 6,346 |
| 2025-02-24 | $36.77 | $36.95 | $36.75 | $36.83 | $36.83 | 3,952 |
| 2025-02-21 | $37.54 | $37.59 | $36.89 | $36.93 | $36.93 | 3,449 |
| 2025-02-20 | $37.59 | $37.59 | $37.39 | $37.56 | $37.56 | 5,014 |
| 2025-02-19 | $37.82 | $37.83 | $37.72 | $37.74 | $37.74 | 1,974 |
| 2025-02-18 | $37.87 | $38.02 | $37.81 | $38.02 | $38.02 | 8,794 |
| 2025-02-14 | $37.67 | $37.80 | $37.67 | $37.74 | $37.74 | 21,350 |
| 2025-02-13 | $37.50 | $37.71 | $37.47 | $37.71 | $37.71 | 4,248 |
| 2025-02-12 | $37.21 | $37.50 | $37.20 | $37.50 | $37.50 | 8,710 |
| 2025-02-11 | $37.48 | $37.52 | $37.40 | $37.49 | $37.49 | 4,517 |
| 2025-02-10 | $37.57 | $37.64 | $37.52 | $37.52 | $37.52 | 1,766 |
| 2025-02-07 | $37.68 | $37.68 | $37.46 | $37.46 | $37.46 | 4,391 |
| 2025-02-06 | $37.65 | $37.71 | $37.58 | $37.70 | $37.70 | 5,602 |
| 2025-02-05 | $37.47 | $37.71 | $37.47 | $37.71 | $37.71 | 3,869 |
| 2025-02-04 | $37.51 | $37.64 | $37.49 | $37.56 | $37.56 | 12,772 |
| 2025-02-03 | $37.07 | $37.50 | $37.07 | $37.38 | $37.38 | 5,816 |
| 2025-01-31 | $37.93 | $37.98 | $37.57 | $37.57 | $37.57 | 7,872 |
| 2025-01-30 | $37.83 | $37.88 | $37.60 | $37.88 | $37.88 | 13,057 |
| 2025-01-29 | $37.55 | $37.61 | $37.42 | $37.42 | $37.42 | 4,134 |
| 2025-01-28 | $37.54 | $37.61 | $37.40 | $37.51 | $37.51 | 11,651 |
| 2025-01-27 | $37.35 | $37.48 | $37.17 | $37.48 | $37.48 | 10,570 |
| 2025-01-24 | $37.68 | $37.68 | $37.52 | $37.56 | $37.56 | 7,730 |
| 2025-01-23 | $37.47 | $37.62 | $37.39 | $37.62 | $37.62 | 10,204 |
| 2025-01-22 | $37.61 | $37.61 | $37.50 | $37.50 | $37.50 | 5,326 |
| 2025-01-21 | $37.35 | $37.50 | $37.34 | $37.49 | $37.49 | 13,971 |
| 2025-01-17 | $37.04 | $37.19 | $37.04 | $37.07 | $37.07 | 1,694 |
| 2025-01-16 | $36.84 | $36.98 | $36.76 | $36.85 | $36.85 | 5,682 |
| 2025-01-15 | $36.92 | $36.92 | $36.70 | $36.85 | $36.85 | 8,940 |
| 2025-01-14 | $36.19 | $36.39 | $36.19 | $36.27 | $36.27 | 3,686 |
| 2025-01-13 | $35.62 | $36.09 | $35.62 | $36.09 | $36.09 | 11,686 |
| 2025-01-10 | $36.21 | $36.21 | $35.85 | $35.97 | $35.97 | 5,710 |
| 2025-01-08 | $36.42 | $36.72 | $36.41 | $36.63 | $36.63 | 5,432 |
| 2025-01-07 | $36.99 | $36.99 | $36.58 | $36.58 | $36.58 | 1,098 |
| 2025-01-06 | $37.27 | $37.38 | $37.07 | $37.20 | $37.20 | 2,151 |
| 2025-01-03 | $36.71 | $36.89 | $36.46 | $36.78 | $36.78 | 4,634 |
| 2025-01-02 | $36.51 | $36.86 | $36.49 | $36.49 | $36.49 | 2,032 |
| 2024-12-31 | $36.67 | $36.78 | $36.38 | $36.55 | $36.55 | 3,448 |
| 2024-12-30 | $36.46 | $36.68 | $36.46 | $36.61 | $36.61 | 3,182 |
| 2024-12-27 | $37.01 | $37.01 | $36.77 | $36.88 | $36.88 | 2,811 |
| 2024-12-26 | $37.32 | $37.49 | $37.28 | $37.28 | $37.28 | 1,221 |
| 2024-12-24 | $37.16 | $37.32 | $37.16 | $37.32 | $37.32 | 3,945 |
| 2024-12-23 | $36.73 | $36.95 | $36.73 | $36.91 | $36.91 | 1,704 |
| 2024-12-20 | $36.95 | $37.09 | $36.83 | $36.83 | $36.83 | 1,686 |
| 2024-12-19 | $36.57 | $36.65 | $36.44 | $36.47 | $36.47 | 7,637 |
| 2024-12-18 | $37.92 | $38.00 | $36.40 | $36.40 | $36.40 | 4,036 |
| 2024-12-17 | $38.07 | $38.11 | $37.87 | $38.04 | $38.04 | 4,613 |
| 2024-12-16 | $38.16 | $38.40 | $38.16 | $38.40 | $38.40 | 1,402 |
| 2024-12-13 | $38.17 | $38.32 | $38.05 | $38.06 | $38.06 | 2,304 |
| 2024-12-12 | $38.11 | $38.15 | $38.11 | $38.12 | $38.09 | 608 |
| 2024-12-11 | $38.03 | $38.38 | $38.03 | $38.38 | $38.35 | 2,678 |
| 2024-12-10 | $38.14 | $38.14 | $37.71 | $37.71 | $37.68 | 2,325 |
| 2024-12-09 | $38.35 | $38.38 | $38.18 | $38.25 | $38.22 | 7,220 |
| 2024-12-06 | $38.63 | $39.21 | $38.43 | $38.62 | $38.59 | 1,698 |
| 2024-12-05 | $38.61 | $38.61 | $38.17 | $38.17 | $38.14 | 21,042 |
| 2024-12-04 | $38.58 | $38.83 | $38.56 | $38.83 | $38.80 | 2,411 |
| 2024-12-03 | $38.02 | $38.18 | $38.02 | $38.07 | $38.04 | 5,675 |
| 2024-12-02 | $38.03 | $38.33 | $38.00 | $38.29 | $38.26 | 7,405 |
| 2024-11-29 | $37.88 | $37.98 | $37.88 | $37.89 | $37.86 | 965 |
| 2024-11-27 | $37.78 | $37.82 | $37.44 | $37.69 | $37.66 | 9,569 |
| 2024-11-26 | $38.11 | $38.16 | $37.86 | $37.91 | $37.88 | 3,352 |
| 2024-11-25 | $38.16 | $38.31 | $38.03 | $38.31 | $38.28 | 2,570 |
| 2024-11-22 | $37.45 | $37.74 | $37.45 | $37.60 | $37.57 | 3,125 |
| 2024-11-21 | $36.85 | $37.37 | $36.85 | $37.34 | $37.31 | 5,235 |
| 2024-11-20 | $36.49 | $36.57 | $36.32 | $36.57 | $36.54 | 3,339 |
| 2024-11-19 | $36.33 | $36.71 | $36.33 | $36.71 | $36.68 | 19,047 |
| 2024-11-18 | $36.33 | $36.57 | $36.33 | $36.51 | $36.48 | 8,143 |
| 2024-11-15 | $36.81 | $36.81 | $36.27 | $36.27 | $36.24 | 16,098 |
| 2024-11-14 | $37.45 | $37.52 | $37.29 | $37.29 | $37.26 | 2,264 |
| 2024-11-13 | $37.52 | $37.68 | $37.51 | $37.54 | $37.51 | 2,703 |
| 2024-11-12 | $37.63 | $37.63 | $37.40 | $37.43 | $37.43 | 1,395 |
| 2024-11-11 | $37.72 | $37.78 | $37.56 | $37.78 | $37.78 | 4,214 |
| 2024-11-08 | $37.64 | $37.70 | $37.64 | $37.64 | $37.64 | 2,071 |
| 2024-11-07 | $37.63 | $37.81 | $37.63 | $37.81 | $37.81 | 928 |
| 2024-11-06 | $36.84 | $37.38 | $36.84 | $37.38 | $37.38 | 1,015 |
| 2024-11-05 | $35.87 | $36.06 | $35.87 | $35.98 | $35.98 | 13,860 |
| 2024-11-04 | $35.53 | $35.80 | $35.53 | $35.77 | $35.77 | 5,949 |
| 2024-11-01 | $35.52 | $35.85 | $35.47 | $35.47 | $35.47 | 1,134 |
| 2024-10-31 | $35.47 | $35.51 | $35.47 | $35.51 | $35.51 | 308 |
| 2024-10-30 | $36.24 | $36.50 | $36.04 | $36.04 | $36.04 | 6,461 |
| 2024-10-29 | $36.18 | $36.61 | $36.18 | $36.47 | $36.47 | 3,882 |
| 2024-10-28 | $36.28 | $36.37 | $36.17 | $36.17 | $36.17 | 2,590 |
| 2024-10-25 | $36.35 | $36.38 | $36.14 | $36.14 | $36.14 | 2,153 |
| 2024-10-24 | $35.82 | $35.89 | $35.78 | $35.89 | $35.89 | 30,846 |
| 2024-10-23 | $35.93 | $36.01 | $35.45 | $35.63 | $35.63 | 283,641 |
| 2024-10-22 | $36.18 | $36.28 | $36.02 | $36.16 | $36.16 | 16,429 |
| 2024-10-21 | $36.30 | $36.58 | $36.21 | $36.29 | $36.29 | 6,560 |
| 2024-10-18 | $36.46 | $36.62 | $36.45 | $36.55 | $36.55 | 6,546 |
| 2024-10-17 | $36.64 | $36.64 | $36.33 | $36.33 | $36.33 | 2,193 |
| 2024-10-16 | $36.29 | $36.43 | $36.29 | $36.38 | $36.38 | 3,228 |
| 2024-10-15 | $36.93 | $36.93 | $36.21 | $36.21 | $36.21 | 750 |
| 2024-10-14 | $36.79 | $36.97 | $36.70 | $36.94 | $36.94 | 2,118 |
| 2024-10-11 | $36.04 | $36.62 | $36.04 | $36.55 | $36.55 | 4,451 |
| 2024-10-10 | $36.10 | $36.29 | $36.10 | $36.24 | $36.24 | 2,820 |
| 2024-10-09 | $36.04 | $36.28 | $36.01 | $36.22 | $36.22 | 2,797 |
| 2024-10-08 | $35.73 | $35.98 | $35.73 | $35.98 | $35.98 | 5,173 |
| 2024-10-07 | $35.69 | $35.76 | $35.53 | $35.58 | $35.58 | 786 |
| 2024-10-04 | $35.67 | $36.04 | $35.67 | $36.04 | $36.04 | 2,958 |
| 2024-10-03 | $35.51 | $35.53 | $35.29 | $35.44 | $35.44 | 7,597 |
| 2024-10-02 | $35.32 | $35.65 | $35.32 | $35.46 | $35.46 | 2,161 |
| 2024-10-01 | $35.62 | $35.62 | $35.25 | $35.51 | $35.51 | 5,069 |
| 2024-09-30 | $35.84 | $35.89 | $35.62 | $35.82 | $35.82 | 4,386 |
| 2024-09-27 | $36.25 | $36.27 | $36.03 | $36.11 | $36.11 | 3,580 |
| 2024-09-26 | $36.17 | $36.26 | $35.90 | $36.26 | $36.26 | 5,647 |
| 2024-09-25 | $35.76 | $35.77 | $35.58 | $35.58 | $35.53 | 4,997 |
| 2024-09-24 | $35.45 | $35.73 | $35.45 | $35.72 | $35.67 | 2,953 |
| 2024-09-23 | $35.42 | $35.59 | $35.34 | $35.59 | $35.54 | 31,631 |
| 2024-09-20 | $35.30 | $35.30 | $35.16 | $35.16 | $35.16 | 2,487 |
| 2024-09-19 | $35.37 | $35.73 | $35.33 | $35.62 | $35.62 | 32,433 |
| 2024-09-18 | $34.77 | $35.10 | $34.54 | $34.54 | $34.54 | 3,288 |
| 2024-09-17 | $34.80 | $35.02 | $34.56 | $34.85 | $34.85 | 5,336 |
| 2024-09-16 | $34.42 | $34.61 | $34.39 | $34.61 | $34.61 | 5,201 |
| 2024-09-13 | $34.48 | $34.66 | $34.48 | $34.65 | $34.65 | 6,740 |
| 2024-09-12 | $34.10 | $34.35 | $34.10 | $34.30 | $34.30 | 5,225 |
| 2024-09-11 | $33.68 | $34.12 | $33.45 | $34.12 | $34.12 | 5,621 |
| 2024-09-10 | $33.60 | $33.75 | $33.43 | $33.75 | $33.75 | 67,972 |
| 2024-09-09 | $33.59 | $33.73 | $33.59 | $33.66 | $33.66 | 8,919 |
| 2024-09-06 | $33.90 | $33.95 | $33.41 | $33.47 | $33.47 | 7,065 |
| 2024-09-05 | $33.89 | $34.10 | $33.87 | $33.93 | $33.93 | 5,972 |
| 2024-09-04 | $34.06 | $34.19 | $34.00 | $34.10 | $34.10 | 7,519 |
| 2024-09-03 | $34.77 | $34.77 | $34.09 | $34.09 | $34.09 | 12,588 |
| 2024-08-30 | $34.92 | $35.08 | $34.88 | $35.08 | $35.08 | 1,318 |
| 2024-08-29 | $34.70 | $35.01 | $34.65 | $34.65 | $34.65 | 2,536 |
| 2024-08-28 | $34.76 | $34.76 | $34.45 | $34.66 | $34.66 | 5,656 |
| 2024-08-27 | $34.74 | $34.93 | $34.74 | $34.85 | $34.85 | 21,307 |
| 2024-08-26 | $35.19 | $35.19 | $34.65 | $34.92 | $34.92 | 19,374 |
| 2024-08-23 | $34.70 | $35.10 | $34.70 | $35.07 | $35.07 | 10,559 |
| 2024-08-22 | $35.07 | $35.07 | $34.40 | $34.52 | $34.52 | 8,261 |
| 2024-08-21 | $34.67 | $35.07 | $34.67 | $35.07 | $35.07 | 5,661 |
| 2024-08-20 | $34.73 | $34.75 | $34.42 | $34.49 | $34.49 | 14,099 |
| 2024-08-19 | $34.32 | $34.85 | $34.29 | $34.85 | $34.85 | 40,285 |
| 2024-08-16 | $34.18 | $34.47 | $34.15 | $34.26 | $34.26 | 12,592 |
| 2024-08-15 | $33.91 | $34.42 | $33.91 | $34.42 | $34.42 | 18,347 |
| 2024-08-14 | $33.22 | $33.50 | $33.11 | $33.22 | $33.22 | 6,083 |
| 2024-08-13 | $32.82 | $33.49 | $32.80 | $33.49 | $33.49 | 6,028 |
| 2024-08-12 | $32.49 | $32.77 | $32.48 | $32.52 | $32.52 | 10,663 |
| 2024-08-09 | $32.47 | $32.79 | $32.47 | $32.79 | $32.79 | 5,181 |
| 2024-08-08 | $31.90 | $32.62 | $31.69 | $32.58 | $32.58 | 10,755 |
| 2024-08-07 | $32.38 | $32.59 | $31.46 | $31.46 | $31.46 | 8,859 |
| 2024-08-06 | $31.84 | $32.52 | $31.84 | $31.90 | $31.90 | 5,976 |
| 2024-08-05 | $30.46 | $31.83 | $30.39 | $31.40 | $31.40 | 52,748 |
| 2024-08-02 | $32.55 | $32.55 | $32.00 | $32.19 | $32.19 | 2,475 |
| 2024-08-01 | $34.54 | $34.61 | $33.28 | $33.43 | $33.43 | 5,076 |
| 2024-07-31 | $34.49 | $34.94 | $34.49 | $34.73 | $34.73 | 6,790 |
| 2024-07-30 | $34.38 | $34.40 | $33.80 | $33.94 | $33.94 | 6,631 |
| 2024-07-29 | $34.54 | $34.54 | $34.25 | $34.34 | $34.34 | 5,176 |
| 2024-07-26 | $34.21 | $34.43 | $34.12 | $34.36 | $34.36 | 6,470 |
| 2024-07-25 | $33.79 | $34.17 | $33.54 | $33.70 | $33.70 | 5,930 |
| 2024-07-24 | $34.60 | $34.60 | $33.81 | $33.98 | $33.98 | 8,121 |
| 2024-07-23 | $35.30 | $35.31 | $35.11 | $35.11 | $35.11 | 8,431 |
| 2024-07-22 | $34.99 | $35.42 | $34.94 | $35.42 | $35.42 | 2,532 |
| 2024-07-19 | $35.15 | $35.15 | $34.58 | $34.58 | $34.58 | 8,784 |
| 2024-07-18 | $35.48 | $35.70 | $34.85 | $35.04 | $35.04 | 10,827 |
| 2024-07-17 | $36.05 | $36.05 | $35.33 | $35.41 | $35.41 | 6,311 |
| 2024-07-16 | $36.34 | $36.67 | $36.34 | $36.67 | $36.67 | 5,328 |
| 2024-07-15 | $36.06 | $36.36 | $35.89 | $36.02 | $36.02 | 10,560 |
| 2024-07-12 | $35.62 | $36.20 | $35.62 | $35.82 | $35.82 | 4,790 |
| 2024-07-11 | $35.87 | $36.00 | $35.51 | $35.64 | $35.64 | 10,563 |
| 2024-07-10 | $35.60 | $35.83 | $35.42 | $35.83 | $35.83 | 13,751 |
| 2024-07-09 | $35.51 | $35.57 | $35.46 | $35.51 | $35.51 | 26,317 |
| 2024-07-08 | $35.52 | $35.71 | $35.52 | $35.71 | $35.71 | 4,811 |
| 2024-07-05 | $35.27 | $35.45 | $35.25 | $35.38 | $35.38 | 6,679 |
| 2024-07-03 | $35.07 | $35.41 | $35.07 | $35.41 | $35.41 | 19,731 |
| 2024-07-02 | $34.69 | $35.12 | $34.69 | $35.11 | $35.11 | 6,112 |
| 2024-07-01 | $34.95 | $35.11 | $34.70 | $35.11 | $35.11 | 6,234 |
| 2024-06-28 | $35.17 | $35.31 | $35.00 | $35.26 | $35.26 | 8,258 |
| 2024-06-27 | $34.88 | $34.89 | $34.75 | $34.89 | $34.89 | 4,187 |
| 2024-06-26 | $34.82 | $34.91 | $34.73 | $34.88 | $34.81 | 4,672 |
| 2024-06-25 | $34.83 | $34.92 | $34.75 | $34.88 | $34.81 | 9,311 |
| 2024-06-24 | $35.04 | $35.12 | $34.72 | $34.72 | $34.65 | 9,777 |
| 2024-06-21 | $34.95 | $35.08 | $34.90 | $35.08 | $35.08 | 2,773 |
| 2024-06-20 | $35.43 | $35.43 | $35.01 | $35.10 | $35.10 | 6,244 |
| 2024-06-18 | $35.40 | $35.42 | $35.27 | $35.41 | $35.41 | 9,934 |
| 2024-06-17 | $34.79 | $35.22 | $34.79 | $35.22 | $35.22 | 4,095 |
| 2024-06-14 | $34.72 | $34.82 | $34.62 | $34.78 | $34.78 | 3,852 |
| 2024-06-13 | $35.21 | $35.21 | $34.85 | $34.96 | $34.96 | 16,651 |
| 2024-06-12 | $35.23 | $35.25 | $35.05 | $35.23 | $35.23 | 6,147 |
| 2024-06-11 | $34.36 | $34.52 | $34.24 | $34.52 | $34.52 | 6,250 |
| 2024-06-10 | $34.28 | $34.59 | $34.28 | $34.55 | $34.55 | 8,226 |
| 2024-06-07 | $34.34 | $34.38 | $34.19 | $34.19 | $34.19 | 4,972 |
| 2024-06-06 | $34.42 | $34.50 | $34.34 | $34.38 | $34.38 | 29,906 |
| 2024-06-05 | $34.02 | $34.60 | $34.02 | $34.60 | $34.60 | 4,471 |
| 2024-06-04 | $33.75 | $33.84 | $33.68 | $33.80 | $33.80 | 14,865 |
| 2024-06-03 | $34.28 | $34.28 | $33.72 | $34.19 | $34.19 | 13,676 |
| 2024-05-31 | $34.05 | $34.05 | $33.43 | $33.93 | $33.93 | 17,709 |
| 2024-05-30 | $34.08 | $34.14 | $33.92 | $34.09 | $34.09 | 8,635 |
| 2024-05-29 | $34.37 | $34.43 | $34.25 | $34.25 | $34.25 | 3,046 |
| 2024-05-28 | $34.89 | $34.89 | $34.47 | $34.69 | $34.69 | 10,132 |
| 2024-05-24 | $34.52 | $34.81 | $34.52 | $34.70 | $34.70 | 6,480 |
| 2024-05-23 | $34.98 | $34.98 | $34.25 | $34.53 | $34.53 | 4,150 |
| 2024-05-22 | $34.83 | $34.87 | $34.68 | $34.87 | $34.87 | 3,160 |
| 2024-05-21 | $34.72 | $34.77 | $34.71 | $34.75 | $34.75 | 23,590 |
| 2024-05-20 | $34.91 | $35.01 | $34.83 | $35.01 | $35.01 | 3,881 |
| 2024-05-17 | $34.78 | $34.78 | $34.55 | $34.59 | $34.59 | 2,729 |
| 2024-05-16 | $34.78 | $34.82 | $34.67 | $34.67 | $34.67 | 5,233 |
| 2024-05-15 | $34.55 | $34.98 | $34.55 | $34.98 | $34.98 | 4,890 |
| 2024-05-14 | $34.22 | $34.42 | $34.22 | $34.35 | $34.35 | 6,218 |
| 2024-05-13 | $34.32 | $34.32 | $34.07 | $34.21 | $34.21 | 15,901 |
| 2024-05-10 | $34.01 | $34.04 | $33.94 | $33.95 | $33.95 | 9,635 |
| 2024-05-09 | $33.87 | $33.98 | $33.87 | $33.95 | $33.95 | 5,674 |
| 2024-05-08 | $33.71 | $33.87 | $33.71 | $33.84 | $33.84 | 3,277 |
| 2024-05-07 | $33.93 | $34.17 | $33.91 | $33.91 | $33.91 | 9,516 |
| 2024-05-06 | $33.84 | $34.00 | $33.84 | $34.00 | $34.00 | 38,676 |
| 2024-05-03 | $33.51 | $33.61 | $33.48 | $33.50 | $33.50 | 4,957 |
| 2024-05-02 | $32.68 | $33.25 | $32.68 | $33.25 | $33.25 | 8,469 |
| 2024-05-01 | $32.79 | $33.20 | $32.53 | $32.53 | $32.53 | 11,934 |
| 2024-04-30 | $33.50 | $33.50 | $32.91 | $32.91 | $32.91 | 5,240 |
| 2024-04-29 | $33.49 | $33.58 | $33.44 | $33.58 | $33.58 | 1,798 |
| 2024-04-26 | $33.12 | $33.60 | $33.12 | $33.48 | $33.48 | 2,150 |
| 2024-04-25 | $32.61 | $33.12 | $32.58 | $33.03 | $33.03 | 7,167 |
| 2024-04-24 | $33.22 | $33.43 | $32.90 | $33.18 | $33.18 | 17,318 |
| 2024-04-23 | $32.68 | $33.12 | $32.63 | $33.12 | $33.12 | 11,351 |
| 2024-04-22 | $32.32 | $32.72 | $32.20 | $32.45 | $32.45 | 13,456 |
| 2024-04-19 | $32.58 | $32.58 | $32.02 | $32.08 | $32.08 | 5,824 |
| 2024-04-18 | $33.05 | $33.05 | $32.61 | $32.64 | $32.64 | 16,523 |
| 2024-04-17 | $33.26 | $33.32 | $32.80 | $32.88 | $32.88 | 6,420 |
| 2024-04-16 | $33.20 | $33.41 | $33.05 | $33.23 | $33.23 | 13,438 |
| 2024-04-15 | $34.02 | $34.10 | $33.17 | $33.32 | $33.32 | 5,189 |
| 2024-04-12 | $33.95 | $33.97 | $33.69 | $33.72 | $33.72 | 14,047 |
| 2024-04-11 | $33.99 | $34.31 | $33.99 | $34.30 | $34.30 | 5,428 |
| 2024-04-10 | $33.93 | $34.05 | $33.90 | $33.93 | $33.93 | 6,456 |
| 2024-04-09 | $34.18 | $34.34 | $34.16 | $34.33 | $34.33 | 5,061 |
| 2024-04-08 | $34.25 | $34.27 | $34.19 | $34.19 | $34.19 | 3,390 |
| 2024-04-05 | $34.08 | $34.25 | $34.08 | $34.14 | $34.14 | 5,975 |
| 2024-04-04 | $34.49 | $34.54 | $33.97 | $33.97 | $33.97 | 6,102 |
| 2024-04-03 | $34.07 | $34.46 | $34.07 | $34.27 | $34.27 | 7,366 |
| 2024-04-02 | $34.22 | $34.23 | $34.12 | $34.23 | $34.23 | 2,614 |
| 2024-04-01 | $34.00 | $34.83 | $34.00 | $34.67 | $34.67 | 7,995 |
| 2024-03-28 | $34.52 | $34.69 | $34.48 | $34.51 | $34.51 | 5,070 |
| 2024-03-27 | $34.57 | $34.60 | $34.33 | $34.60 | $34.60 | 4,091 |
| 2024-03-26 | $34.50 | $34.51 | $34.30 | $34.40 | $34.40 | 7,268 |
| 2024-03-25 | $34.40 | $34.44 | $34.31 | $34.32 | $34.32 | 11,968 |
| 2024-03-22 | $34.49 | $34.59 | $34.42 | $34.59 | $34.59 | 1,428 |
| 2024-03-21 | $34.48 | $34.68 | $34.48 | $34.48 | $34.48 | 8,622 |
| 2024-03-20 | $34.13 | $34.48 | $34.08 | $34.48 | $34.34 | 10,274 |
| 2024-03-19 | $33.84 | $34.09 | $33.83 | $34.09 | $33.95 | 5,369 |
| 2024-03-18 | $34.17 | $34.17 | $33.99 | $33.99 | $33.85 | 6,340 |
| 2024-03-15 | $33.97 | $34.11 | $33.91 | $34.04 | $33.90 | 17,262 |
| 2024-03-14 | $34.12 | $34.14 | $34.01 | $34.07 | $33.93 | 2,127 |
| 2024-03-13 | $34.35 | $34.40 | $34.28 | $34.28 | $34.14 | 8,495 |
| 2024-03-12 | $34.22 | $34.40 | $34.21 | $34.39 | $34.25 | 6,538 |
| 2024-03-11 | $34.12 | $34.20 | $34.11 | $34.17 | $34.03 | 4,237 |
| 2024-03-08 | $34.66 | $34.67 | $34.29 | $34.37 | $34.23 | 4,576 |
| 2024-03-07 | $34.47 | $34.66 | $34.47 | $34.57 | $34.43 | 10,547 |
| 2024-03-06 | $34.28 | $34.38 | $34.03 | $34.37 | $34.23 | 16,059 |
| 2024-03-05 | $34.28 | $34.28 | $34.02 | $34.02 | $33.88 | 8,102 |
| 2024-03-04 | $34.47 | $34.49 | $34.38 | $34.38 | $34.24 | 3,581 |
| 2024-03-01 | $34.10 | $34.48 | $34.10 | $34.35 | $34.35 | 12,198 |
| 2024-02-29 | $33.91 | $34.11 | $33.90 | $34.11 | $34.11 | 22,864 |
| 2024-02-28 | $33.71 | $33.91 | $33.71 | $33.78 | $33.78 | 4,032 |
| 2024-02-27 | $33.82 | $33.94 | $33.74 | $33.85 | $33.85 | 10,477 |
| 2024-02-26 | $33.74 | $33.91 | $33.74 | $33.83 | $33.83 | 12,483 |
| 2024-02-23 | $33.74 | $33.84 | $33.69 | $33.79 | $33.79 | 12,355 |
| 2024-02-22 | $33.67 | $33.79 | $33.62 | $33.72 | $33.72 | 28,717 |
| 2024-02-21 | $33.12 | $33.21 | $33.05 | $33.21 | $33.21 | 16,601 |
| 2024-02-20 | $33.42 | $33.42 | $33.16 | $33.41 | $33.41 | 17,345 |
| 2024-02-16 | $33.63 | $33.72 | $33.45 | $33.49 | $33.49 | 37,877 |
| 2024-02-15 | $33.64 | $33.80 | $33.63 | $33.66 | $33.66 | 16,881 |
| 2024-02-14 | $33.46 | $33.61 | $33.39 | $33.61 | $33.61 | 16,985 |
| 2024-02-13 | $33.23 | $33.40 | $33.06 | $33.32 | $33.32 | 6,581 |
| 2024-02-12 | $33.64 | $33.83 | $33.64 | $33.67 | $33.67 | 13,548 |
| 2024-02-09 | $33.56 | $33.73 | $33.56 | $33.73 | $33.73 | 4,706 |
| 2024-02-08 | $33.30 | $33.49 | $33.30 | $33.46 | $33.46 | 40,236 |
| 2024-02-07 | $33.28 | $33.37 | $33.26 | $33.34 | $33.34 | 7,320 |
| 2024-02-06 | $33.22 | $33.22 | $33.05 | $33.18 | $33.18 | 49,369 |
| 2024-02-05 | $33.29 | $33.29 | $33.07 | $33.25 | $33.25 | 22,094 |
| 2024-02-02 | $33.13 | $33.30 | $33.13 | $33.29 | $33.29 | 13,153 |
| 2024-02-01 | $32.92 | $33.09 | $32.85 | $33.06 | $33.06 | 10,290 |
| 2024-01-31 | $32.89 | $33.09 | $32.85 | $32.87 | $32.87 | 19,290 |
| 2024-01-30 | $33.27 | $33.27 | $33.12 | $33.18 | $33.18 | 6,271 |
| 2024-01-29 | $33.05 | $33.33 | $33.05 | $33.25 | $33.25 | 16,484 |
| 2024-01-26 | $33.11 | $33.18 | $33.02 | $33.06 | $33.06 | 14,672 |
| 2024-01-25 | $33.22 | $33.24 | $33.10 | $33.21 | $33.21 | 112,019 |
| 2024-01-24 | $33.23 | $33.28 | $33.07 | $33.12 | $33.12 | 12,821 |
| 2024-01-23 | $33.10 | $33.14 | $33.03 | $33.09 | $33.09 | 17,616 |
| 2024-01-22 | $33.07 | $33.16 | $33.03 | $33.07 | $33.07 | 9,173 |
| 2024-01-19 | $32.79 | $33.00 | $32.72 | $33.00 | $33.00 | 54,200 |
| 2024-01-18 | $32.65 | $32.75 | $32.52 | $32.72 | $32.72 | 8,054 |
| 2024-01-17 | $32.36 | $32.43 | $32.29 | $32.42 | $32.42 | 26,178 |
| 2024-01-16 | $32.50 | $32.57 | $32.43 | $32.52 | $32.52 | 3,862 |
| 2024-01-12 | $32.72 | $32.72 | $32.52 | $32.52 | $32.52 | 14,986 |
| 2024-01-11 | $32.64 | $32.64 | $32.41 | $32.59 | $32.59 | 11,054 |
| 2024-01-10 | $32.49 | $32.64 | $32.41 | $32.55 | $32.55 | 11,151 |
| 2024-01-09 | $32.39 | $32.60 | $32.38 | $32.48 | $32.48 | 26,005 |
| 2024-01-08 | $32.35 | $32.53 | $32.32 | $32.49 | $32.49 | 9,832 |
| 2024-01-05 | $32.19 | $32.31 | $32.14 | $32.17 | $32.17 | 61,705 |
| 2024-01-04 | $32.09 | $32.19 | $32.08 | $32.10 | $32.10 | 13,769 |
| 2024-01-03 | $32.26 | $32.35 | $32.15 | $32.21 | $32.21 | 11,095 |
| 2024-01-02 | $32.57 | $32.67 | $32.40 | $32.49 | $32.49 | 198,236 |
| 2023-12-29 | $32.97 | $32.98 | $32.70 | $32.78 | $32.78 | 29,036 |
| 2023-12-28 | $32.85 | $32.99 | $32.85 | $32.98 | $32.98 | 19,043 |
| 2023-12-27 | $32.92 | $32.92 | $32.75 | $32.80 | $32.80 | 15,547 |
| 2023-12-26 | $32.74 | $32.85 | $32.70 | $32.80 | $32.80 | 14,485 |
| 2023-12-22 | $32.76 | $32.82 | $32.72 | $32.74 | $32.74 | 22,066 |
| 2023-12-21 | $32.84 | $33.00 | $32.77 | $33.00 | $32.76 | 20,122 |
| 2023-12-20 | $32.86 | $33.00 | $32.63 | $32.63 | $32.39 | 22,826 |
| 2023-12-19 | $32.83 | $33.00 | $32.83 | $32.93 | $32.69 | 14,084 |
| 2023-12-18 | $32.81 | $32.91 | $32.74 | $32.86 | $32.62 | 12,064 |
| 2023-12-15 | $32.76 | $32.90 | $32.73 | $32.84 | $32.60 | 118,692 |
| 2023-12-14 | $32.59 | $32.84 | $32.59 | $32.75 | $32.51 | 180,163 |
| 2023-12-13 | $32.20 | $32.55 | $32.10 | $32.55 | $32.32 | 23,684 |
| 2023-12-12 | $32.20 | $32.25 | $31.83 | $32.19 | $31.96 | 9,838 |
| 2023-12-11 | $32.04 | $32.22 | $32.04 | $32.14 | $31.91 | 31,618 |
| 2023-12-08 | $31.80 | $32.00 | $31.79 | $31.90 | $31.67 | 30,529 |
| 2023-12-07 | $31.70 | $31.93 | $31.70 | $31.84 | $31.61 | 14,566 |
| 2023-12-06 | $31.90 | $31.90 | $31.66 | $31.67 | $31.44 | 15,941 |
| 2023-12-05 | $31.72 | $31.75 | $31.63 | $31.69 | $31.46 | 29,371 |
| 2023-12-04 | $31.71 | $31.85 | $31.67 | $31.77 | $31.54 | 31,291 |
| 2023-12-01 | $31.51 | $31.85 | $31.51 | $31.85 | $31.85 | 15,597 |
| 2023-11-30 | $31.63 | $31.63 | $31.46 | $31.61 | $31.61 | 27,250 |
| 2023-11-29 | $31.60 | $31.69 | $31.60 | $31.61 | $31.61 | 8,095 |
| 2023-11-28 | $31.50 | $31.54 | $31.40 | $31.50 | $31.50 | 11,765 |
| 2023-11-27 | $31.43 | $31.60 | $31.42 | $31.55 | $31.55 | 15,447 |
| 2023-11-24 | $31.43 | $31.56 | $31.43 | $31.49 | $31.49 | 3,488 |
| 2023-11-22 | $31.45 | $31.57 | $31.44 | $31.50 | $31.50 | 19,351 |
| 2023-11-21 | $31.56 | $31.56 | $31.37 | $31.41 | $31.41 | 13,381 |
| 2023-11-20 | $31.47 | $31.53 | $31.40 | $31.51 | $31.51 | 39,613 |
| 2023-11-17 | $31.31 | $31.45 | $31.31 | $31.39 | $31.39 | 8,552 |
| 2023-11-16 | $31.36 | $31.44 | $31.26 | $31.30 | $31.30 | 9,251 |
| 2023-11-15 | $31.36 | $31.47 | $31.34 | $31.44 | $31.44 | 34,367 |
| 2023-11-14 | $31.24 | $31.36 | $31.18 | $31.29 | $31.29 | 8,193 |
| 2023-11-13 | $30.89 | $30.97 | $30.84 | $30.96 | $30.96 | 22,054 |
| 2023-11-10 | $30.59 | $30.97 | $30.59 | $30.95 | $30.95 | 30,386 |
| 2023-11-09 | $30.77 | $30.88 | $30.58 | $30.58 | $30.58 | 100,268 |
| 2023-11-08 | $30.74 | $30.83 | $30.69 | $30.74 | $30.74 | 22,315 |
| 2023-11-07 | $30.68 | $30.85 | $30.68 | $30.85 | $30.85 | 10,416 |
| 2023-11-06 | $30.82 | $30.82 | $30.27 | $30.63 | $30.63 | 56,739 |
| 2023-11-03 | $30.56 | $30.81 | $30.56 | $30.72 | $30.72 | 102,110 |
| 2023-11-02 | $30.34 | $30.43 | $30.26 | $30.38 | $30.38 | 60,454 |
| 2023-11-01 | $29.91 | $30.09 | $29.88 | $30.09 | $30.09 | 16,321 |
| 2023-10-31 | $29.82 | $29.98 | $29.80 | $29.94 | $29.94 | 15,580 |
| 2023-10-30 | $29.85 | $29.86 | $29.70 | $29.82 | $29.82 | 14,206 |
| 2023-10-27 | $29.89 | $29.97 | $29.72 | $29.82 | $29.82 | 37,187 |
| 2023-10-26 | $29.86 | $29.95 | $29.70 | $29.79 | $29.79 | 16,460 |
| 2023-10-25 | $30.33 | $30.34 | $29.87 | $29.88 | $29.88 | 25,635 |
| 2023-10-24 | $30.43 | $30.60 | $30.40 | $30.55 | $30.55 | 208,180 |
| 2023-10-23 | $30.28 | $30.54 | $30.05 | $30.33 | $30.33 | 292,398 |
| 2023-10-20 | $30.68 | $30.68 | $30.30 | $30.43 | $30.43 | 38,737 |
| 2023-10-19 | $30.98 | $31.04 | $30.60 | $30.71 | $30.71 | 12,084 |
| 2023-10-18 | $31.08 | $31.12 | $30.95 | $31.01 | $31.01 | 7,339 |
| 2023-10-17 | $31.21 | $31.40 | $31.20 | $31.34 | $31.34 | 11,982 |
| 2023-10-16 | $31.04 | $31.34 | $31.04 | $31.32 | $31.32 | 26,517 |
| 2023-10-13 | $31.51 | $31.60 | $30.78 | $30.99 | $30.99 | 11,328 |
| 2023-10-12 | $31.75 | $31.94 | $31.30 | $31.58 | $31.58 | 13,466 |
| 2023-10-11 | $31.79 | $32.02 | $31.56 | $31.77 | $31.77 | 31,768 |
| 2023-10-10 | $31.38 | $31.92 | $31.38 | $31.79 | $31.79 | 10,334 |
| 2023-10-09 | $30.90 | $31.36 | $30.90 | $31.36 | $31.36 | 2,707 |
| 2023-10-06 | $30.53 | $31.34 | $30.46 | $31.19 | $31.19 | 390,153 |
| 2023-10-05 | $30.65 | $30.72 | $30.45 | $30.72 | $30.72 | 20,360 |
| 2023-10-04 | $30.65 | $30.97 | $30.63 | $30.86 | $30.86 | 49,858 |
| 2023-10-03 | $31.03 | $31.17 | $30.46 | $30.55 | $30.55 | 15,439 |
| 2023-10-02 | $31.19 | $31.45 | $31.04 | $31.22 | $31.22 | 27,991 |
| 2023-09-29 | $31.54 | $31.68 | $31.20 | $31.35 | $31.35 | 38,267 |
| 2023-09-28 | $30.82 | $31.46 | $30.73 | $31.20 | $31.20 | 12,704 |
| 2023-09-27 | $30.84 | $30.95 | $30.59 | $30.95 | $30.95 | 10,473 |
| 2023-09-26 | $30.84 | $30.97 | $30.58 | $30.61 | $30.61 | 8,537 |
| 2023-09-25 | $30.75 | $31.14 | $30.75 | $31.06 | $31.06 | 5,007 |
| 2023-09-22 | $31.04 | $31.26 | $30.85 | $30.93 | $30.93 | 26,125 |
| 2023-09-21 | $31.36 | $31.36 | $30.95 | $30.95 | $30.88 | 8,199 |
| 2023-09-20 | $32.09 | $32.16 | $31.61 | $31.72 | $31.65 | 7,510 |
| 2023-09-19 | $32.01 | $32.08 | $31.77 | $31.98 | $31.91 | 20,281 |
| 2023-09-18 | $32.14 | $32.26 | $32.10 | $32.13 | $32.06 | 29,721 |
| 2023-09-15 | $32.63 | $32.63 | $31.96 | $32.12 | $32.05 | 38,581 |
| 2023-09-14 | $32.79 | $32.82 | $32.46 | $32.82 | $32.74 | 121,443 |
| 2023-09-13 | $32.43 | $32.58 | $32.29 | $32.38 | $32.31 | 141,927 |
| 2023-09-12 | $32.62 | $32.88 | $32.47 | $32.47 | $32.40 | 127,726 |
| 2023-09-11 | $32.79 | $32.88 | $32.60 | $32.88 | $32.80 | 4,687 |
| 2023-09-08 | $32.55 | $32.68 | $32.54 | $32.59 | $32.51 | 8,724 |
| 2023-09-07 | $32.62 | $32.65 | $32.46 | $32.57 | $32.49 | 6,773 |
| 2023-09-06 | $32.95 | $33.18 | $32.77 | $32.91 | $32.83 | 29,215 |
| 2023-09-05 | $33.23 | $33.35 | $33.09 | $33.14 | $33.06 | 8,243 |
| 2023-09-01 | $33.46 | $33.73 | $33.39 | $33.39 | $33.31 | 10,502 |
| 2023-08-31 | $33.19 | $33.55 | $33.19 | $33.39 | $33.31 | 32,397 |
| 2023-08-30 | $32.99 | $33.31 | $32.99 | $33.18 | $33.10 | 13,832 |
| 2023-08-29 | $32.75 | $33.14 | $32.75 | $33.07 | $32.99 | 31,370 |
| 2023-08-28 | $32.62 | $32.64 | $32.46 | $32.55 | $32.47 | 17,564 |
| 2023-08-25 | $32.17 | $32.43 | $31.95 | $32.28 | $32.21 | 16,204 |
| 2023-08-24 | $32.79 | $32.91 | $32.14 | $32.14 | $32.07 | 10,599 |
| 2023-08-23 | $32.25 | $32.73 | $32.25 | $32.64 | $32.56 | 10,925 |
| 2023-08-22 | $32.41 | $32.44 | $32.22 | $32.22 | $32.15 | 46,905 |
| 2023-08-21 | $32.30 | $32.50 | $32.11 | $32.45 | $32.37 | 17,444 |
| 2023-08-18 | $31.98 | $32.29 | $31.98 | $32.25 | $32.18 | 9,450 |
| 2023-08-17 | $32.54 | $32.56 | $32.15 | $32.20 | $32.13 | 11,261 |
| 2023-08-16 | $32.79 | $32.85 | $32.50 | $32.50 | $32.42 | 13,311 |
| 2023-08-15 | $33.22 | $33.22 | $32.92 | $32.92 | $32.84 | 6,663 |
| 2023-08-14 | $32.95 | $33.36 | $32.95 | $33.34 | $33.26 | 10,303 |
| 2023-08-11 | $33.07 | $33.28 | $33.07 | $33.09 | $33.09 | 24,698 |
| 2023-08-10 | $33.42 | $33.69 | $33.24 | $33.27 | $33.27 | 14,695 |
| 2023-08-09 | $33.49 | $33.55 | $33.30 | $33.30 | $33.30 | 23,619 |
| 2023-08-08 | $33.58 | $33.58 | $33.32 | $33.56 | $33.56 | 4,417 |
| 2023-08-07 | $33.68 | $33.95 | $33.68 | $33.88 | $33.88 | 21,510 |
| 2023-08-04 | $33.92 | $33.98 | $33.64 | $33.64 | $33.64 | 10,656 |
| 2023-08-03 | $33.58 | $33.82 | $33.57 | $33.65 | $33.65 | 241,665 |
| 2023-08-02 | $33.94 | $33.99 | $33.83 | $33.84 | $33.84 | 10,851 |
| 2023-08-01 | $34.37 | $34.52 | $34.36 | $34.43 | $34.43 | 73,467 |
| 2023-07-31 | $34.56 | $34.65 | $34.44 | $34.65 | $34.65 | 10,803 |
| 2023-07-28 | $34.41 | $34.48 | $34.31 | $34.46 | $34.46 | 17,674 |
| 2023-07-27 | $34.32 | $34.47 | $34.06 | $34.08 | $34.08 | 18,995 |
| 2023-07-26 | $34.01 | $34.20 | $34.01 | $34.16 | $34.16 | 19,238 |
| 2023-07-25 | $34.18 | $34.29 | $34.00 | $34.16 | $34.16 | 7,903 |
| 2023-07-24 | $34.15 | $34.15 | $34.04 | $34.07 | $34.07 | 21,038 |
| 2023-07-21 | $34.18 | $34.19 | $34.07 | $34.12 | $34.12 | 19,867 |
| 2023-07-20 | $34.23 | $34.23 | $34.05 | $34.05 | $34.05 | 26,322 |
| 2023-07-19 | $34.49 | $34.49 | $34.33 | $34.37 | $34.37 | 33,449 |
| 2023-07-18 | $34.14 | $34.39 | $34.14 | $34.32 | $34.32 | 7,201 |
| 2023-07-17 | $34.17 | $34.30 | $34.16 | $34.19 | $34.19 | 12,202 |
| 2023-07-14 | $34.17 | $34.18 | $33.99 | $34.04 | $34.04 | 21,937 |
| 2023-07-13 | $34.06 | $34.27 | $34.04 | $34.19 | $34.19 | 10,012 |
| 2023-07-12 | $34.16 | $34.16 | $33.89 | $34.08 | $34.08 | 19,776 |
| 2023-07-11 | $33.62 | $33.79 | $33.62 | $33.79 | $33.79 | 5,612 |
| 2023-07-10 | $33.30 | $33.61 | $33.30 | $33.58 | $33.58 | 10,612 |
| 2023-07-07 | $33.21 | $33.54 | $33.21 | $33.37 | $33.37 | 16,336 |
| 2023-07-06 | $33.23 | $33.27 | $33.08 | $33.25 | $33.25 | 12,122 |
| 2023-07-05 | $33.47 | $33.59 | $33.36 | $33.49 | $33.49 | 12,519 |
| 2023-07-03 | $33.72 | $33.77 | $33.55 | $33.77 | $33.77 | 8,792 |
| 2023-06-30 | $33.67 | $33.70 | $33.52 | $33.61 | $33.61 | 23,496 |
| 2023-06-29 | $33.44 | $33.48 | $33.28 | $33.46 | $33.46 | 31,532 |
| 2023-06-28 | $33.36 | $33.43 | $33.27 | $33.34 | $33.34 | 7,151 |
| 2023-06-27 | $33.02 | $33.38 | $32.99 | $33.37 | $33.37 | 11,795 |
| 2023-06-26 | $33.03 | $33.32 | $33.03 | $33.14 | $32.98 | 13,871 |
| 2023-06-23 | $33.04 | $33.17 | $33.00 | $33.11 | $32.95 | 9,381 |
| 2023-06-22 | $33.13 | $33.29 | $33.12 | $33.21 | $33.05 | 33,921 |
| 2023-06-21 | $33.26 | $33.37 | $33.16 | $33.28 | $33.12 | 85,786 |
| 2023-06-20 | $33.36 | $33.39 | $33.27 | $33.31 | $33.15 | 24,548 |
| 2023-06-16 | $33.46 | $33.52 | $33.39 | $33.48 | $33.32 | 26,113 |
| 2023-06-15 | $33.20 | $33.57 | $33.20 | $33.49 | $33.33 | 12,353 |
| 2023-06-14 | $33.42 | $33.51 | $33.20 | $33.37 | $33.22 | 9,388 |
| 2023-06-13 | $33.24 | $33.43 | $33.24 | $33.33 | $33.17 | 17,079 |
| 2023-06-12 | $32.92 | $33.22 | $32.92 | $33.21 | $33.05 | 8,093 |
| 2023-06-09 | $32.95 | $33.01 | $32.89 | $32.96 | $32.81 | 13,323 |
| 2023-06-08 | $32.95 | $33.07 | $32.88 | $33.07 | $32.92 | 8,577 |
| 2023-06-07 | $32.81 | $33.09 | $32.81 | $32.96 | $32.81 | 27,309 |
| 2023-06-06 | $32.49 | $32.91 | $32.49 | $32.80 | $32.65 | 20,834 |
| 2023-06-05 | $32.65 | $32.75 | $32.56 | $32.69 | $32.54 | 5,730 |
| 2023-06-02 | $32.62 | $32.84 | $32.61 | $32.82 | $32.67 | 20,886 |
| 2023-06-01 | $32.31 | $32.40 | $32.13 | $32.38 | $32.23 | 24,895 |
| 2023-05-31 | $32.31 | $32.31 | $32.17 | $32.21 | $32.06 | 31,494 |
| 2023-05-30 | $32.46 | $32.51 | $32.35 | $32.43 | $32.28 | 13,855 |
| 2023-05-26 | $32.39 | $32.55 | $32.33 | $32.49 | $32.49 | 34,053 |
| 2023-05-25 | $32.14 | $32.30 | $32.12 | $32.29 | $32.29 | 20,429 |
| 2023-05-24 | $32.18 | $32.18 | $32.03 | $32.08 | $32.08 | 40,616 |
| 2023-05-23 | $32.49 | $32.49 | $32.15 | $32.42 | $32.42 | 18,099 |
| 2023-05-22 | $32.46 | $32.55 | $32.45 | $32.46 | $32.46 | 23,771 |
| 2023-05-19 | $32.62 | $32.63 | $32.47 | $32.50 | $32.50 | 19,904 |
| 2023-05-18 | $32.38 | $32.73 | $32.38 | $32.73 | $32.73 | 14,773 |
| 2023-05-17 | $32.33 | $32.54 | $32.32 | $32.52 | $32.52 | 8,609 |
| 2023-05-16 | $32.28 | $32.32 | $32.23 | $32.24 | $32.24 | 11,680 |
| 2023-05-15 | $32.23 | $32.49 | $32.23 | $32.41 | $32.41 | 40,375 |
| 2023-05-12 | $32.30 | $32.30 | $32.12 | $32.23 | $32.23 | 23,761 |
| 2023-05-11 | $32.20 | $32.31 | $32.16 | $32.24 | $32.24 | 39,815 |
| 2023-05-10 | $32.59 | $32.59 | $32.14 | $32.39 | $32.39 | 15,332 |
| 2023-05-09 | $32.38 | $32.44 | $32.32 | $32.39 | $32.39 | 215,292 |
| 2023-05-08 | $32.45 | $32.55 | $32.44 | $32.45 | $32.45 | 10,495 |
| 2023-05-05 | $32.55 | $32.63 | $32.32 | $32.54 | $32.54 | 7,689 |
| 2023-05-04 | $32.26 | $32.29 | $32.15 | $32.19 | $32.19 | 15,119 |
| 2023-05-03 | $32.50 | $32.69 | $32.50 | $32.50 | $32.50 | 6,075 |
| 2023-05-02 | $32.52 | $32.56 | $32.32 | $32.47 | $32.47 | 19,652 |
| 2023-05-01 | $32.53 | $32.72 | $32.53 | $32.63 | $32.63 | 15,223 |
| 2023-04-28 | $32.52 | $32.58 | $32.46 | $32.53 | $32.53 | 11,929 |
| 2023-04-27 | $32.12 | $32.34 | $32.03 | $32.33 | $32.33 | 9,599 |
| 2023-04-26 | $32.32 | $32.32 | $32.08 | $32.21 | $32.21 | 13,859 |
| 2023-04-25 | $32.45 | $32.45 | $32.22 | $32.22 | $32.22 | 6,209 |
| 2023-04-24 | $32.53 | $32.64 | $32.50 | $32.60 | $32.60 | 45,179 |
| 2023-04-21 | $32.55 | $32.59 | $32.48 | $32.54 | $32.54 | 41,522 |
| 2023-04-20 | $32.57 | $32.79 | $32.57 | $32.65 | $32.65 | 6,482 |
| 2023-04-19 | $32.59 | $32.68 | $32.55 | $32.64 | $32.64 | 25,495 |
| 2023-04-18 | $32.69 | $32.82 | $32.65 | $32.76 | $32.76 | 7,338 |
| 2023-04-17 | $32.65 | $32.69 | $32.55 | $32.67 | $32.67 | 15,584 |
| 2023-04-14 | $32.68 | $32.70 | $32.46 | $32.60 | $32.60 | 17,933 |
| 2023-04-13 | $32.52 | $32.76 | $32.49 | $32.70 | $32.70 | 13,799 |
| 2023-04-12 | $32.73 | $32.81 | $32.50 | $32.50 | $32.50 | 13,211 |
| 2023-04-11 | $32.53 | $32.80 | $32.51 | $32.76 | $32.76 | 12,810 |
| 2023-04-10 | $32.35 | $32.55 | $32.34 | $32.47 | $32.47 | 13,520 |
| 2023-04-06 | $32.28 | $32.37 | $32.21 | $32.28 | $32.28 | 20,816 |
| 2023-04-05 | $32.38 | $32.38 | $32.14 | $32.29 | $32.29 | 14,418 |
| 2023-04-04 | $32.87 | $32.87 | $32.46 | $32.52 | $32.52 | 20,116 |
| 2023-04-03 | $32.89 | $33.01 | $32.74 | $33.01 | $33.01 | 39,374 |
| 2023-03-31 | $32.77 | $32.98 | $32.75 | $32.98 | $32.98 | 19,438 |
| 2023-03-30 | $32.69 | $32.78 | $32.52 | $32.66 | $32.66 | 279,526 |
| 2023-03-29 | $32.43 | $32.53 | $32.35 | $32.53 | $32.53 | 8,687 |
| 2023-03-28 | $32.13 | $32.21 | $32.06 | $32.21 | $32.21 | 47,758 |
| 2023-03-27 | $32.18 | $32.27 | $31.99 | $32.04 | $32.04 | 13,886 |
| 2023-03-24 | $31.77 | $32.11 | $31.39 | $32.11 | $32.11 | 25,801 |
| 2023-03-23 | $32.37 | $32.62 | $31.85 | $31.98 | $31.98 | 20,101 |
| 2023-03-22 | $32.87 | $32.90 | $32.26 | $32.26 | $32.26 | 15,557 |
| 2023-03-21 | $32.79 | $32.97 | $32.71 | $32.80 | $32.80 | 8,664 |
| 2023-03-20 | $32.20 | $32.43 | $32.13 | $32.27 | $32.27 | 6,387 |
| 2023-03-17 | $32.08 | $32.08 | $31.56 | $31.56 | $31.56 | 13,758 |
| 2023-03-16 | $31.69 | $32.42 | $31.65 | $32.39 | $32.39 | 27,762 |
| 2023-03-15 | $32.27 | $32.27 | $31.41 | $31.87 | $31.87 | 28,875 |
| 2023-03-14 | $33.08 | $33.41 | $32.62 | $33.04 | $33.04 | 17,439 |
| 2023-03-13 | $32.61 | $33.27 | $30.12 | $32.50 | $32.50 | 28,930 |
| 2023-03-10 | $33.79 | $33.87 | $33.19 | $33.19 | $33.19 | 16,477 |
| 2023-03-09 | $35.15 | $35.15 | $34.08 | $34.09 | $34.09 | 27,101 |
| 2023-03-08 | $35.07 | $35.31 | $34.84 | $35.13 | $35.13 | 23,007 |
| 2023-03-07 | $35.65 | $35.65 | $35.00 | $35.10 | $35.10 | 11,286 |
| 2023-03-06 | $36.12 | $36.12 | $35.55 | $35.69 | $35.69 | 15,426 |
| 2023-03-03 | $35.71 | $36.19 | $35.49 | $36.07 | $36.07 | 7,449 |
| 2023-03-02 | $35.10 | $35.68 | $35.10 | $35.68 | $35.68 | 84,023 |
| 2023-03-01 | $34.97 | $35.48 | $34.97 | $35.29 | $35.29 | 58,609 |
| 2023-02-28 | $35.27 | $35.42 | $34.98 | $34.98 | $34.98 | 20,406 |
| 2023-02-27 | $35.08 | $35.42 | $35.08 | $35.24 | $35.24 | 15,429 |
| 2023-02-24 | $34.73 | $35.14 | $34.56 | $35.00 | $35.00 | 11,083 |
| 2023-02-23 | $35.18 | $35.42 | $34.79 | $35.13 | $35.13 | 385,675 |
| 2023-02-22 | $34.82 | $35.30 | $34.75 | $34.75 | $34.75 | 279,039 |
| 2023-02-21 | $35.27 | $35.27 | $34.73 | $34.89 | $34.89 | 39,070 |
| 2023-02-17 | $35.34 | $35.46 | $35.21 | $35.31 | $35.31 | 55,020 |
| 2023-02-16 | $35.53 | $36.05 | $35.53 | $35.60 | $35.60 | 11,936 |
| 2023-02-15 | $35.64 | $35.94 | $35.56 | $35.87 | $35.87 | 8,783 |
| 2023-02-14 | $35.68 | $36.00 | $35.54 | $35.92 | $35.92 | 17,463 |
| 2023-02-13 | $35.52 | $35.94 | $35.44 | $35.89 | $35.89 | 7,553 |
| 2023-02-10 | $35.10 | $35.73 | $35.10 | $35.61 | $35.61 | 14,142 |
| 2023-02-09 | $35.45 | $35.51 | $35.15 | $35.15 | $35.15 | 52,709 |
| 2023-02-08 | $35.58 | $35.67 | $35.28 | $35.46 | $35.46 | 15,760 |
| 2023-02-07 | $35.39 | $35.69 | $35.23 | $35.64 | $35.64 | 23,424 |
| 2023-02-06 | $35.43 | $35.53 | $35.23 | $35.32 | $35.32 | 67,978 |
| 2023-02-03 | $35.71 | $35.75 | $35.49 | $35.61 | $35.61 | 15,361 |
| 2023-02-02 | $35.87 | $35.87 | $35.53 | $35.67 | $35.67 | 47,549 |
| 2023-02-01 | $35.72 | $35.95 | $35.39 | $35.76 | $35.76 | 28,127 |
| 2023-01-31 | $35.40 | $35.80 | $35.39 | $35.72 | $35.72 | 76,705 |
| 2023-01-30 | $35.79 | $35.80 | $35.45 | $35.49 | $35.49 | 10,950 |
| 2023-01-27 | $35.98 | $36.02 | $35.86 | $35.90 | $35.90 | 58,715 |
| 2023-01-26 | $35.85 | $35.98 | $35.63 | $35.92 | $35.92 | 19,925 |
| 2023-01-25 | $35.60 | $35.70 | $35.47 | $35.68 | $35.68 | 225,757 |
| 2023-01-24 | $35.77 | $35.77 | $35.56 | $35.56 | $35.56 | 34,016 |
| 2023-01-23 | $35.56 | $35.80 | $35.56 | $35.73 | $35.73 | 20,361 |
| 2023-01-20 | $35.27 | $35.55 | $35.27 | $35.52 | $35.52 | 16,551 |
| 2023-01-19 | $35.19 | $35.42 | $35.14 | $35.26 | $35.26 | 55,564 |
| 2023-01-18 | $35.56 | $35.76 | $35.27 | $35.40 | $35.40 | 27,541 |
| 2023-01-17 | $35.61 | $35.78 | $35.52 | $35.52 | $35.52 | 34,731 |
| 2023-01-13 | $35.56 | $35.69 | $35.52 | $35.66 | $35.66 | 48,486 |
| 2023-01-12 | $35.56 | $35.70 | $35.46 | $35.61 | $35.61 | 39,839 |
| 2023-01-11 | $35.37 | $35.49 | $35.29 | $35.42 | $35.42 | 39,462 |
| 2023-01-10 | $35.21 | $35.33 | $35.11 | $35.30 | $35.30 | 22,138 |
| 2023-01-09 | $35.30 | $35.44 | $35.23 | $35.25 | $35.25 | 24,662 |
| 2023-01-06 | $35.09 | $35.24 | $35.08 | $35.17 | $35.17 | 17,596 |
| 2023-01-05 | $34.74 | $34.90 | $34.67 | $34.78 | $34.78 | 160,120 |
| 2023-01-04 | $34.64 | $35.02 | $34.64 | $35.02 | $35.02 | 19,790 |
| 2023-01-03 | $35.00 | $35.13 | $34.66 | $34.70 | $34.70 | 5,693 |
| 2022-12-30 | $34.86 | $35.03 | $34.86 | $35.02 | $35.02 | 32,379 |
| 2022-12-29 | $34.92 | $35.19 | $34.92 | $35.04 | $35.04 | 26,359 |
| 2022-12-28 | $35.11 | $35.14 | $34.81 | $34.87 | $34.87 | 23,789 |
| 2022-12-27 | $35.17 | $35.25 | $35.14 | $35.18 | $35.18 | 20,969 |
| 2022-12-23 | $34.98 | $35.17 | $34.97 | $35.17 | $35.17 | 14,109 |
| 2022-12-22 | $35.31 | $35.31 | $34.95 | $35.15 | $34.88 | 10,322 |
| 2022-12-21 | $35.26 | $35.45 | $35.26 | $35.38 | $35.10 | 166,528 |
| 2022-12-20 | $34.98 | $35.25 | $34.98 | $35.14 | $34.87 | 17,574 |
| 2022-12-19 | $35.17 | $35.22 | $34.95 | $35.10 | $34.83 | 24,180 |
| 2022-12-16 | $35.13 | $35.28 | $35.00 | $35.28 | $35.01 | 44,968 |
| 2022-12-15 | $35.34 | $35.36 | $35.18 | $35.30 | $35.02 | 12,600 |
| 2022-12-14 | $35.61 | $35.64 | $35.43 | $35.49 | $35.22 | 35,048 |
| 2022-12-13 | $35.76 | $35.76 | $35.48 | $35.57 | $35.29 | 28,884 |
| 2022-12-12 | $35.14 | $35.44 | $35.12 | $35.39 | $35.12 | 14,054 |
| 2022-12-09 | $35.29 | $35.29 | $35.12 | $35.22 | $34.95 | 23,956 |
| 2022-12-08 | $35.44 | $35.44 | $35.24 | $35.27 | $35.00 | 35,442 |
| 2022-12-07 | $35.27 | $35.40 | $35.24 | $35.24 | $34.97 | 75,614 |
| 2022-12-06 | $35.45 | $35.47 | $35.24 | $35.29 | $35.02 | 177,902 |
| 2022-12-05 | $35.77 | $35.77 | $35.41 | $35.64 | $35.37 | 18,038 |
| 2022-12-02 | $35.66 | $35.76 | $35.61 | $35.71 | $35.44 | 12,211 |
| 2022-12-01 | $35.75 | $35.83 | $35.65 | $35.65 | $35.38 | 118,022 |
| 2022-11-30 | $35.77 | $35.79 | $35.47 | $35.74 | $35.74 | 63,334 |
| 2022-11-29 | $35.58 | $35.72 | $35.56 | $35.62 | $35.62 | 45,007 |
| 2022-11-28 | $35.66 | $35.69 | $35.50 | $35.54 | $35.54 | 23,682 |
| 2022-11-25 | $35.84 | $35.84 | $35.76 | $35.77 | $35.77 | 5,478 |
| 2022-11-23 | $35.84 | $35.84 | $35.68 | $35.76 | $35.76 | 10,401 |
| 2022-11-22 | $35.65 | $35.83 | $35.65 | $35.80 | $35.80 | 157,293 |
| 2022-11-21 | $35.48 | $35.62 | $35.41 | $35.61 | $35.61 | 5,383 |
| 2022-11-18 | $35.61 | $35.64 | $35.45 | $35.64 | $35.64 | 20,166 |
| 2022-11-17 | $35.53 | $35.65 | $35.45 | $35.65 | $35.65 | 7,785 |
| 2022-11-16 | $35.61 | $35.71 | $35.61 | $35.61 | $35.61 | 23,108 |
| 2022-11-15 | $35.79 | $35.79 | $35.68 | $35.75 | $35.75 | 13,699 |
| 2022-11-14 | $35.73 | $35.84 | $35.67 | $35.72 | $35.72 | 11,773 |
| 2022-11-11 | $35.69 | $35.77 | $35.60 | $35.71 | $35.71 | 9,348 |
| 2022-11-10 | $35.48 | $35.64 | $35.44 | $35.53 | $35.53 | 15,415 |
| 2022-11-09 | $35.10 | $35.92 | $35.10 | $35.23 | $35.23 | 27,190 |
| 2022-11-08 | $35.53 | $35.63 | $35.46 | $35.56 | $35.56 | 11,336 |
| 2022-11-07 | $35.52 | $35.60 | $35.47 | $35.55 | $35.55 | 88,306 |
| 2022-11-04 | $35.50 | $35.50 | $35.36 | $35.36 | $35.36 | 173,126 |
| 2022-11-03 | $35.25 | $35.40 | $35.17 | $35.23 | $35.23 | 38,924 |
| 2022-11-02 | $35.42 | $35.49 | $35.22 | $35.32 | $35.32 | 13,332 |
| 2022-11-01 | $35.60 | $35.60 | $35.37 | $35.45 | $35.45 | 190,177 |
| 2022-10-31 | $35.59 | $35.59 | $35.32 | $35.41 | $35.41 | 13,186 |
| 2022-10-28 | $35.28 | $35.42 | $35.22 | $35.32 | $35.32 | 13,220 |
| 2022-10-27 | $35.40 | $35.52 | $35.28 | $35.31 | $35.31 | 22,294 |
| 2022-10-26 | $35.28 | $35.43 | $35.23 | $35.29 | $35.29 | 50,111 |
| 2022-10-25 | $34.88 | $35.45 | $34.88 | $35.18 | $35.18 | 177,724 |
| 2022-10-24 | $35.16 | $35.26 | $34.99 | $35.09 | $35.09 | 260,198 |
| 2022-10-21 | $34.73 | $35.06 | $34.73 | $35.03 | $35.03 | 36,992 |
| 2022-10-20 | $34.88 | $35.02 | $34.71 | $34.81 | $34.81 | 10,820 |
| 2022-10-19 | $34.80 | $34.91 | $34.77 | $34.85 | $34.85 | 168,287 |
| 2022-10-18 | $34.74 | $34.90 | $34.74 | $34.87 | $34.87 | 5,695 |
| 2022-10-17 | $34.74 | $34.75 | $34.59 | $34.61 | $34.61 | 54,069 |
| 2022-10-14 | $35.29 | $35.33 | $34.35 | $34.35 | $34.35 | 10,858 |
| 2022-10-13 | $34.32 | $35.39 | $34.32 | $35.29 | $35.29 | 54,258 |
| 2022-10-12 | $34.44 | $34.84 | $34.40 | $34.76 | $34.76 | 45,632 |
| 2022-10-11 | $34.40 | $34.93 | $34.35 | $34.45 | $34.45 | 15,969 |
| 2022-10-10 | $34.96 | $34.96 | $34.52 | $34.67 | $34.67 | 12,559 |
| 2022-10-07 | $34.95 | $35.05 | $34.66 | $34.75 | $34.75 | 20,498 |
| 2022-10-06 | $35.13 | $35.20 | $35.02 | $35.13 | $35.13 | 6,717 |
| 2022-10-05 | $34.74 | $35.28 | $34.73 | $35.07 | $35.07 | 36,182 |
| 2022-10-04 | $34.83 | $35.09 | $34.83 | $35.09 | $35.09 | 42,663 |
| 2022-10-03 | $33.86 | $34.28 | $33.86 | $34.28 | $34.28 | 10,039 |
| 2022-09-30 | $33.46 | $33.68 | $33.31 | $33.42 | $33.42 | 20,545 |
| 2022-09-29 | $33.33 | $33.61 | $33.21 | $33.50 | $33.50 | 47,589 |
| 2022-09-28 | $33.14 | $33.83 | $33.01 | $33.76 | $33.76 | 30,058 |
| 2022-09-27 | $33.22 | $33.22 | $32.83 | $32.96 | $32.96 | 122,461 |
| 2022-09-26 | $33.02 | $33.39 | $32.82 | $32.84 | $32.84 | 15,948 |
| 2022-09-23 | $33.51 | $33.51 | $33.05 | $33.17 | $33.17 | 158,526 |
| 2022-09-22 | $34.51 | $34.51 | $34.16 | $34.27 | $34.15 | 24,087 |
| 2022-09-21 | $34.93 | $35.03 | $34.44 | $34.45 | $34.45 | 23,968 |
| 2022-09-20 | $34.60 | $34.90 | $34.56 | $34.76 | $34.76 | 51,751 |
| 2022-09-19 | $34.31 | $35.02 | $34.26 | $34.91 | $34.91 | 30,572 |
| 2022-09-16 | $34.87 | $34.87 | $34.48 | $34.77 | $34.77 | 17,758 |
| 2022-09-15 | $35.37 | $35.43 | $35.13 | $35.17 | $35.17 | 18,073 |
| 2022-09-14 | $35.50 | $35.67 | $35.33 | $35.47 | $35.47 | 24,682 |
| 2022-09-13 | $35.78 | $35.78 | $35.34 | $35.39 | $35.39 | 96,251 |
| 2022-09-12 | $35.92 | $36.19 | $35.92 | $36.02 | $36.02 | 17,658 |
| 2022-09-09 | $35.60 | $35.89 | $35.60 | $35.82 | $35.82 | 14,526 |
| 2022-09-08 | $35.21 | $35.46 | $35.08 | $35.44 | $35.44 | 32,298 |
| 2022-09-07 | $34.87 | $35.33 | $34.87 | $35.26 | $35.26 | 58,576 |
| 2022-09-06 | $35.52 | $35.52 | $35.10 | $35.15 | $35.15 | 16,659 |
| 2022-09-02 | $35.43 | $35.66 | $35.23 | $35.38 | $35.38 | 8,856 |
| 2022-09-01 | $35.37 | $35.37 | $34.95 | $35.13 | $35.13 | 10,072 |
| 2022-08-31 | $35.42 | $35.80 | $34.99 | $35.57 | $35.57 | 43,657 |
| 2022-08-30 | $35.89 | $35.89 | $35.51 | $35.62 | $35.62 | 26,499 |
| 2022-08-29 | $36.09 | $36.56 | $36.09 | $36.35 | $36.35 | 9,102 |
| 2022-08-26 | $36.77 | $36.84 | $36.24 | $36.31 | $36.31 | 12,246 |
| 2022-08-25 | $36.53 | $36.79 | $36.53 | $36.73 | $36.73 | 10,719 |
| 2022-08-24 | $36.32 | $36.54 | $36.31 | $36.51 | $36.51 | 12,296 |
| 2022-08-23 | $35.99 | $36.43 | $35.99 | $36.32 | $36.32 | 3,120 |
| 2022-08-22 | $35.66 | $35.99 | $35.66 | $35.86 | $35.86 | 12,050 |
| 2022-08-19 | $36.02 | $36.17 | $36.02 | $36.09 | $36.09 | 4,685 |
| 2022-08-18 | $36.11 | $36.36 | $36.11 | $36.31 | $36.31 | 11,295 |
| 2022-08-17 | $35.93 | $35.96 | $35.75 | $35.94 | $35.94 | 5,413 |
| 2022-08-16 | $35.99 | $36.10 | $35.85 | $36.02 | $36.02 | 15,544 |
| 2022-08-15 | $35.50 | $35.92 | $35.47 | $35.85 | $35.85 | 76,289 |
| 2022-08-12 | $35.96 | $36.04 | $35.78 | $35.97 | $35.97 | 11,392 |
| 2022-08-11 | $35.79 | $36.02 | $35.76 | $35.87 | $35.87 | 62,461 |
| 2022-08-10 | $35.48 | $35.57 | $35.28 | $35.41 | $35.41 | 29,892 |
| 2022-08-09 | $35.19 | $35.32 | $35.13 | $35.25 | $35.25 | 52,797 |
| 2022-08-08 | $35.15 | $35.24 | $35.00 | $35.00 | $35.00 | 17,934 |
| 2022-08-05 | $34.89 | $35.10 | $34.89 | $35.07 | $35.07 | 21,662 |
| 2022-08-04 | $35.03 | $35.03 | $34.72 | $34.72 | $34.72 | 42,881 |
| 2022-08-03 | $35.29 | $35.29 | $35.02 | $35.18 | $35.18 | 23,830 |
| 2022-08-02 | $35.33 | $35.49 | $35.22 | $35.31 | $35.31 | 9,261 |
| 2022-08-01 | $35.30 | $35.47 | $35.26 | $35.36 | $35.36 | 22,631 |
| 2022-07-29 | $35.38 | $35.65 | $35.38 | $35.64 | $35.64 | 9,083 |
| 2022-07-28 | $35.15 | $35.19 | $34.81 | $35.08 | $35.08 | 8,525 |
| 2022-07-27 | $34.66 | $35.08 | $34.62 | $35.00 | $35.00 | 19,145 |
| 2022-07-26 | $34.79 | $34.87 | $34.51 | $34.70 | $34.70 | 20,361 |
| 2022-07-25 | $34.39 | $34.75 | $34.39 | $34.69 | $34.69 | 6,583 |
| 2022-07-22 | $34.40 | $34.51 | $34.24 | $34.25 | $34.25 | 7,959 |
| 2022-07-21 | $34.17 | $34.42 | $34.07 | $34.32 | $34.32 | 19,911 |
| 2022-07-20 | $34.34 | $34.54 | $34.25 | $34.54 | $34.54 | 70,519 |
| 2022-07-19 | $34.07 | $34.40 | $34.05 | $34.27 | $34.27 | 11,638 |
| 2022-07-18 | $33.94 | $34.10 | $33.85 | $33.89 | $33.89 | 20,895 |
| 2022-07-15 | $33.54 | $33.71 | $33.45 | $33.63 | $33.63 | 136,240 |
| 2022-07-14 | $33.20 | $33.44 | $33.18 | $33.32 | $33.32 | 41,894 |
| 2022-07-13 | $33.65 | $33.82 | $33.54 | $33.70 | $33.70 | 12,645 |
| 2022-07-12 | $33.61 | $33.79 | $33.54 | $33.62 | $33.62 | 13,942 |
| 2022-07-11 | $34.24 | $34.24 | $33.67 | $33.77 | $33.77 | 20,699 |
| 2022-07-08 | $33.95 | $34.06 | $33.89 | $33.94 | $33.94 | 19,689 |
| 2022-07-07 | $33.95 | $34.07 | $33.87 | $33.92 | $33.92 | 10,788 |
| 2022-07-06 | $33.64 | $33.67 | $33.34 | $33.60 | $33.60 | 27,455 |
| 2022-07-05 | $33.54 | $33.67 | $33.33 | $33.59 | $33.59 | 21,491 |
| 2022-07-01 | $33.81 | $34.07 | $33.65 | $34.07 | $34.07 | 35,371 |
| 2022-06-30 | $33.88 | $34.03 | $33.78 | $33.92 | $33.92 | 253,496 |
| 2022-06-29 | $34.49 | $34.50 | $34.03 | $34.10 | $34.10 | 359,567 |
| 2022-06-28 | $34.55 | $34.55 | $34.25 | $34.32 | $34.32 | 24,702 |
| 2022-06-27 | $34.14 | $34.37 | $34.14 | $34.24 | $34.24 | 60,179 |
| 2022-06-24 | $33.65 | $34.13 | $33.65 | $34.01 | $34.01 | 14,581 |
| 2022-06-23 | $33.96 | $34.03 | $33.49 | $33.61 | $33.54 | 18,196 |
| 2022-06-22 | $33.81 | $34.10 | $33.81 | $33.88 | $33.81 | 11,960 |
| 2022-06-21 | $34.22 | $34.57 | $34.22 | $34.49 | $34.42 | 46,412 |
| 2022-06-17 | $34.28 | $34.37 | $33.78 | $33.92 | $33.85 | 36,335 |
| 2022-06-16 | $34.51 | $34.67 | $34.28 | $34.30 | $34.23 | 42,565 |
| 2022-06-15 | $35.52 | $35.52 | $35.22 | $35.27 | $35.20 | 14,902 |
| 2022-06-14 | $35.49 | $35.68 | $35.17 | $35.44 | $35.37 | 13,551 |
| 2022-06-13 | $35.39 | $35.77 | $35.20 | $35.30 | $35.23 | 19,517 |
| 2022-06-10 | $36.43 | $36.48 | $36.16 | $36.28 | $36.20 | 11,553 |
| 2022-06-09 | $37.28 | $37.28 | $36.73 | $36.73 | $36.65 | 7,881 |
| 2022-06-08 | $37.52 | $37.52 | $37.10 | $37.15 | $37.07 | 18,417 |
| 2022-06-07 | $36.98 | $37.45 | $36.98 | $37.42 | $37.34 | 11,875 |
| 2022-06-06 | $37.06 | $37.16 | $37.01 | $37.06 | $36.98 | 7,411 |
| 2022-06-03 | $36.94 | $37.06 | $36.83 | $37.04 | $36.96 | 12,650 |
| 2022-06-02 | $37.01 | $37.07 | $36.75 | $36.99 | $36.91 | 8,643 |
| 2022-06-01 | $37.01 | $37.01 | $36.49 | $36.90 | $36.82 | 6,853 |
| 2022-05-31 | $36.99 | $37.07 | $36.66 | $36.66 | $36.58 | 20,794 |
| 2022-05-27 | $36.56 | $37.05 | $36.56 | $37.05 | $36.97 | 41,227 |
| 2022-05-26 | $36.19 | $36.52 | $36.19 | $36.45 | $36.37 | 12,363 |
| 2022-05-25 | $35.44 | $36.11 | $35.44 | $36.01 | $35.93 | 328,552 |
| 2022-05-24 | $35.44 | $35.66 | $35.07 | $35.55 | $35.48 | 45,483 |
| 2022-05-23 | $35.23 | $35.72 | $35.23 | $35.68 | $35.61 | 11,923 |
| 2022-05-20 | $35.27 | $35.27 | $34.61 | $35.07 | $35.00 | 10,991 |
| 2022-05-19 | $34.85 | $35.38 | $34.80 | $35.10 | $35.03 | 6,175 |
| 2022-05-18 | $35.99 | $35.99 | $34.99 | $35.21 | $35.14 | 24,142 |
| 2022-05-17 | $35.96 | $36.19 | $35.87 | $36.19 | $36.11 | 376,985 |
| 2022-05-16 | $35.56 | $35.81 | $35.52 | $35.72 | $35.65 | 15,266 |
| 2022-05-13 | $35.37 | $35.58 | $35.19 | $35.39 | $35.31 | 11,364 |
| 2022-05-12 | $34.07 | $34.68 | $33.78 | $34.39 | $34.32 | 68,370 |
| 2022-05-11 | $34.60 | $35.57 | $34.34 | $34.42 | $34.35 | 11,341 |
| 2022-05-10 | $35.13 | $35.13 | $33.89 | $34.47 | $34.40 | 6,758 |
| 2022-05-09 | $35.61 | $35.61 | $34.57 | $34.57 | $34.50 | 3,053 |
| 2022-05-06 | $36.02 | $36.54 | $35.80 | $36.54 | $36.46 | 10,678 |
| 2022-05-05 | $37.02 | $37.02 | $36.04 | $36.35 | $36.27 | 7,588 |
| 2022-05-04 | $36.28 | $37.31 | $35.94 | $37.31 | $37.23 | 14,545 |
| 2022-05-03 | $35.48 | $36.04 | $35.47 | $35.99 | $35.91 | 15,827 |
| 2022-05-02 | $35.14 | $35.27 | $34.44 | $35.22 | $35.15 | 13,508 |
| 2022-04-29 | $35.92 | $36.20 | $34.97 | $35.05 | $34.98 | 15,512 |
| 2022-04-28 | $34.84 | $35.97 | $34.82 | $35.72 | $35.65 | 18,971 |
| 2022-04-27 | $35.01 | $35.47 | $34.79 | $35.12 | $35.05 | 22,440 |
| 2022-04-26 | $35.30 | $35.40 | $34.81 | $34.81 | $34.74 | 12,296 |
| 2022-04-25 | $35.20 | $35.33 | $34.10 | $35.08 | $35.01 | 8,490 |
| 2022-04-22 | $36.80 | $36.80 | $35.63 | $35.71 | $35.64 | 8,685 |
| 2022-04-21 | $38.63 | $38.63 | $36.64 | $36.73 | $36.65 | 87,684 |
| 2022-04-20 | $37.61 | $37.86 | $37.50 | $37.67 | $37.59 | 12,133 |
| 2022-04-19 | $36.99 | $37.60 | $36.99 | $37.55 | $37.47 | 146,049 |
| 2022-04-18 | $37.11 | $37.23 | $37.00 | $37.17 | $37.09 | 11,643 |
| 2022-04-14 | $37.17 | $37.17 | $36.93 | $36.98 | $36.90 | 93,957 |
| 2022-04-13 | $36.78 | $36.95 | $36.59 | $36.91 | $36.83 | 7,933 |
| 2022-04-12 | $36.79 | $36.84 | $36.27 | $36.27 | $36.19 | 25,370 |
| 2022-04-11 | $36.03 | $36.30 | $36.03 | $36.08 | $36.00 | 18,673 |
| 2022-04-08 | $36.39 | $36.58 | $36.39 | $36.58 | $36.50 | 4,733 |
| 2022-04-07 | $35.97 | $35.97 | $35.52 | $35.93 | $35.86 | 3,894 |
| 2022-04-06 | $35.94 | $36.03 | $35.61 | $35.76 | $35.69 | 8,068 |
| 2022-04-05 | $36.66 | $36.67 | $36.22 | $36.29 | $36.21 | 66,776 |
| 2022-04-04 | $36.85 | $37.00 | $36.73 | $36.93 | $36.85 | 3,586 |
| 2022-04-01 | $36.95 | $37.08 | $36.59 | $36.93 | $36.85 | 2,667 |
| 2022-03-31 | $37.17 | $37.26 | $36.65 | $36.65 | $36.57 | 9,805 |
| 2022-03-30 | $37.57 | $37.57 | $37.03 | $37.21 | $37.13 | 4,205 |
| 2022-03-29 | $36.86 | $37.36 | $36.57 | $37.36 | $37.28 | 8,090 |
| 2022-03-28 | $36.94 | $36.95 | $36.72 | $36.95 | $36.87 | 10,750 |
| 2022-03-25 | $36.99 | $37.41 | $36.96 | $37.41 | $37.33 | 8,657 |
| 2022-03-24 | $36.98 | $37.10 | $36.90 | $37.10 | $36.96 | 12,695 |
| 2022-03-23 | $36.91 | $36.99 | $36.75 | $36.85 | $36.71 | 9,149 |
| 2022-03-22 | $36.86 | $36.86 | $36.57 | $36.81 | $36.67 | 3,022 |
| 2022-03-21 | $36.42 | $36.84 | $36.42 | $36.56 | $36.42 | 5,697 |
| 2022-03-18 | $35.98 | $36.10 | $35.86 | $36.10 | $35.96 | 2,558 |
| 2022-03-17 | $35.30 | $36.11 | $35.30 | $36.11 | $35.97 | 14,706 |
| 2022-03-16 | $35.24 | $35.24 | $34.78 | $35.13 | $35.00 | 20,816 |
| 2022-03-15 | $34.16 | $34.74 | $34.13 | $34.68 | $34.55 | 31,470 |
| 2022-03-14 | $35.10 | $35.18 | $34.32 | $34.48 | $34.35 | 7,455 |
| 2022-03-11 | $36.01 | $36.01 | $35.45 | $35.45 | $35.31 | 14,472 |
| 2022-03-10 | $35.77 | $36.00 | $35.51 | $35.96 | $35.82 | 5,109 |
| 2022-03-09 | $35.84 | $36.04 | $35.75 | $35.80 | $35.66 | 35,821 |
| 2022-03-08 | $35.19 | $35.88 | $35.18 | $35.34 | $35.20 | 7,011 |
| 2022-03-07 | $36.19 | $36.19 | $35.17 | $35.17 | $35.04 | 4,574 |
| 2022-03-04 | $36.11 | $36.32 | $35.89 | $36.22 | $36.08 | 9,751 |
| 2022-03-03 | $36.83 | $36.84 | $36.32 | $36.46 | $36.32 | 10,345 |
| 2022-03-02 | $36.45 | $37.05 | $36.30 | $36.93 | $36.79 | 10,254 |
| 2022-03-01 | $36.32 | $36.48 | $35.74 | $35.88 | $35.74 | 20,324 |
| 2022-02-28 | $35.95 | $36.41 | $35.92 | $36.24 | $36.10 | 4,894 |
| 2022-02-25 | $35.44 | $36.05 | $35.34 | $36.05 | $35.91 | 12,627 |
| 2022-02-24 | $34.07 | $35.36 | $34.07 | $35.36 | $35.23 | 6,581 |
| 2022-02-23 | $35.34 | $35.39 | $34.60 | $34.63 | $34.50 | 10,196 |
| 2022-02-22 | $35.51 | $35.79 | $34.86 | $35.11 | $34.98 | 14,690 |
| 2022-02-18 | $36.06 | $36.33 | $35.62 | $35.91 | $35.77 | 13,905 |
| 2022-02-17 | $36.61 | $36.61 | $35.98 | $36.09 | $35.95 | 5,957 |
| 2022-02-16 | $36.52 | $36.91 | $36.52 | $36.82 | $36.67 | 5,034 |
| 2022-02-15 | $36.19 | $36.72 | $36.19 | $36.63 | $36.49 | 8,733 |
| 2022-02-14 | $36.29 | $36.34 | $35.98 | $36.14 | $36.00 | 5,973 |
| 2022-02-11 | $37.11 | $37.11 | $36.19 | $36.42 | $36.28 | 8,206 |
| 2022-02-10 | $37.42 | $37.58 | $36.68 | $36.71 | $36.57 | 6,631 |
| 2022-02-09 | $37.02 | $37.36 | $37.02 | $37.36 | $37.22 | 5,256 |
| 2022-02-08 | $36.07 | $36.51 | $36.07 | $36.48 | $36.34 | 1,329 |
| 2022-02-07 | $36.27 | $36.47 | $36.18 | $36.18 | $36.04 | 3,559 |
| 2022-02-04 | $36.10 | $36.33 | $35.97 | $36.23 | $36.09 | 2,527 |
| 2022-02-03 | $36.46 | $36.73 | $36.21 | $36.21 | $36.07 | 7,377 |
| 2022-02-02 | $36.92 | $37.06 | $36.54 | $37.02 | $36.87 | 19,132 |
| 2022-02-01 | $36.25 | $36.92 | $36.18 | $36.86 | $36.72 | 15,547 |
| 2022-01-31 | $35.60 | $36.27 | $35.50 | $36.27 | $36.13 | 3,674 |
| 2022-01-28 | $34.77 | $35.47 | $34.42 | $35.45 | $35.32 | 4,215 |
| 2022-01-27 | $35.79 | $36.10 | $34.78 | $34.99 | $34.86 | 10,445 |
| 2022-01-26 | $36.15 | $36.31 | $35.28 | $35.37 | $35.24 | 9,900 |
| 2022-01-25 | $35.30 | $35.98 | $35.20 | $35.65 | $35.51 | 14,960 |
| 2022-01-24 | $34.86 | $35.84 | $33.45 | $35.84 | $35.70 | 35,709 |
| 2022-01-21 | $35.64 | $36.20 | $35.38 | $35.44 | $35.30 | 13,098 |
| 2022-01-20 | $36.74 | $37.29 | $36.08 | $36.08 | $35.94 | 14,111 |
| 2022-01-19 | $37.34 | $37.53 | $36.75 | $36.75 | $36.61 | 30,422 |
| 2022-01-18 | $37.95 | $37.95 | $37.32 | $37.32 | $37.18 | 5,354 |
| 2022-01-14 | $37.65 | $38.13 | $37.61 | $38.08 | $37.93 | 6,021 |
| 2022-01-13 | $38.18 | $38.56 | $37.84 | $37.84 | $37.70 | 15,032 |
| 2022-01-12 | $38.28 | $38.28 | $37.89 | $38.17 | $38.03 | 5,771 |
| 2022-01-11 | $37.38 | $38.11 | $37.38 | $38.05 | $37.91 | 7,637 |
| 2022-01-10 | $37.45 | $37.57 | $36.74 | $37.48 | $37.33 | 18,715 |
| 2022-01-07 | $37.93 | $37.97 | $37.70 | $37.70 | $37.56 | 16,819 |
| 2022-01-06 | $37.92 | $38.21 | $37.92 | $38.11 | $37.96 | 9,108 |
| 2022-01-05 | $38.79 | $38.79 | $37.73 | $37.73 | $37.58 | 4,679 |
| 2022-01-04 | $38.43 | $38.56 | $38.27 | $38.51 | $38.36 | 2,080 |
| 2022-01-03 | $38.17 | $38.17 | $37.79 | $38.08 | $37.93 | 3,649 |
| 2021-12-31 | $37.89 | $37.92 | $37.60 | $37.83 | $37.69 | 9,516 |
| 2021-12-30 | $38.11 | $38.14 | $37.93 | $37.93 | $37.78 | 8,568 |
| 2021-12-29 | $37.82 | $38.05 | $37.82 | $37.90 | $37.75 | 4,401 |
| 2021-12-28 | $38.12 | $38.13 | $37.72 | $37.79 | $37.65 | 4,220 |
| 2021-12-27 | $37.41 | $37.93 | $37.41 | $37.93 | $37.79 | 14,054 |
| 2021-12-23 | $37.43 | $37.46 | $37.32 | $37.32 | $37.18 | 1,985 |
| 2021-12-22 | $36.62 | $37.06 | $36.62 | $37.00 | $36.83 | 6,057 |
| 2021-12-21 | $36.22 | $36.68 | $36.22 | $36.65 | $36.49 | 8,576 |
| 2021-12-20 | $35.60 | $35.62 | $35.32 | $35.53 | $35.37 | 13,633 |
| 2021-12-17 | $36.69 | $36.69 | $36.47 | $36.48 | $36.32 | 3,285 |
| 2021-12-16 | $37.36 | $37.50 | $36.54 | $36.70 | $36.53 | 5,888 |
| 2021-12-15 | $36.55 | $37.29 | $36.30 | $37.29 | $37.12 | 7,543 |
| 2021-12-14 | $36.90 | $37.01 | $36.68 | $36.86 | $36.69 | 4,527 |
| 2021-12-13 | $37.39 | $37.44 | $37.03 | $37.40 | $37.23 | 8,325 |
| 2021-12-10 | $38.20 | $38.20 | $37.67 | $37.84 | $37.67 | 5,471 |
| 2021-12-09 | $38.10 | $38.35 | $37.81 | $37.82 | $37.65 | 6,064 |
| 2021-12-08 | $38.17 | $38.34 | $38.17 | $38.34 | $38.17 | 3,253 |
| 2021-12-07 | $37.64 | $38.30 | $37.64 | $38.14 | $37.97 | 8,818 |
| 2021-12-06 | $36.96 | $37.32 | $36.96 | $37.14 | $36.97 | 6,738 |
| 2021-12-03 | $37.29 | $37.29 | $36.41 | $36.78 | $36.61 | 19,796 |
| 2021-12-02 | $36.72 | $37.46 | $36.72 | $37.28 | $37.12 | 8,784 |
| 2021-12-01 | $37.65 | $37.96 | $37.52 | $37.52 | $37.35 | 5,190 |
| 2021-11-30 | $38.08 | $38.08 | $37.18 | $37.27 | $37.10 | 4,393 |
| 2021-11-29 | $38.03 | $38.38 | $38.03 | $38.24 | $38.07 | 2,591 |
| 2021-11-26 | $38.14 | $38.14 | $37.78 | $37.83 | $37.66 | 2,972 |
| 2021-11-24 | $38.28 | $38.75 | $38.26 | $38.69 | $38.52 | 3,725 |
| 2021-11-23 | $38.70 | $38.70 | $38.24 | $38.62 | $38.44 | 3,057 |
| 2021-11-22 | $39.26 | $39.27 | $38.84 | $38.84 | $38.66 | 1,700 |
| 2021-11-19 | $39.22 | $39.34 | $39.06 | $39.06 | $38.89 | 8,666 |
| 2021-11-18 | $39.38 | $39.38 | $39.04 | $39.10 | $38.92 | 7,559 |
| 2021-11-17 | $39.46 | $39.46 | $39.23 | $39.33 | $39.16 | 9,084 |
| 2021-11-16 | $39.35 | $39.60 | $39.34 | $39.57 | $39.39 | 4,795 |
| 2021-11-15 | $39.38 | $39.38 | $39.14 | $39.27 | $39.09 | 8,877 |
| 2021-11-12 | $39.27 | $39.31 | $39.24 | $39.30 | $39.12 | 3,717 |
| 2021-11-11 | $39.06 | $39.06 | $38.89 | $38.93 | $38.75 | 6,311 |
| 2021-11-10 | $39.18 | $39.18 | $38.53 | $38.68 | $38.51 | 7,900 |
| 2021-11-09 | $39.50 | $39.50 | $39.14 | $39.23 | $39.05 | 5,071 |
| 2021-11-08 | $39.16 | $39.35 | $39.02 | $39.28 | $39.10 | 4,943 |
| 2021-11-05 | $39.19 | $39.19 | $38.89 | $38.89 | $38.72 | 4,564 |
| 2021-11-04 | $38.54 | $38.94 | $38.54 | $38.83 | $38.66 | 10,386 |
| 2021-11-03 | $38.20 | $38.52 | $38.17 | $38.52 | $38.34 | 8,390 |
| 2021-11-02 | $38.10 | $38.15 | $38.00 | $38.14 | $37.97 | 4,580 |
| 2021-11-01 | $37.77 | $38.14 | $37.76 | $38.06 | $37.89 | 11,177 |
| 2021-10-29 | $37.32 | $37.71 | $37.32 | $37.64 | $37.47 | 4,020 |
| 2021-10-28 | $37.02 | $37.45 | $37.02 | $37.45 | $37.28 | 2,846 |
| 2021-10-27 | $37.18 | $37.18 | $36.85 | $36.90 | $36.73 | 2,352 |
| 2021-10-26 | $37.72 | $37.79 | $37.40 | $37.42 | $37.25 | 7,943 |
| 2021-10-25 | $37.50 | $37.66 | $37.50 | $37.61 | $37.44 | 8,818 |
| 2021-10-22 | $37.39 | $37.73 | $37.37 | $37.37 | $37.20 | 30,307 |
| 2021-10-21 | $37.22 | $37.53 | $37.12 | $37.53 | $37.36 | 11,655 |
| 2021-10-20 | $36.99 | $37.19 | $36.93 | $37.13 | $36.96 | 27,817 |
| 2021-10-19 | $36.83 | $37.09 | $36.83 | $36.94 | $36.78 | 6,216 |
| 2021-10-18 | $36.59 | $36.84 | $36.59 | $36.84 | $36.68 | 3,887 |
| 2021-10-15 | $36.61 | $36.77 | $36.47 | $36.58 | $36.42 | 10,109 |
| 2021-10-14 | $36.28 | $36.44 | $36.24 | $36.41 | $36.25 | 5,455 |
| 2021-10-13 | $35.67 | $35.80 | $35.46 | $35.74 | $35.58 | 3,224 |
| 2021-10-12 | $35.50 | $35.65 | $35.42 | $35.51 | $35.35 | 4,912 |
| 2021-10-11 | $35.44 | $35.81 | $35.41 | $35.42 | $35.26 | 5,160 |
| 2021-10-08 | $35.87 | $35.89 | $35.59 | $35.59 | $35.43 | 3,114 |
| 2021-10-07 | $35.75 | $36.12 | $35.75 | $35.76 | $35.59 | 14,968 |
| 2021-10-06 | $34.96 | $35.29 | $34.96 | $35.27 | $35.11 | 1,941 |
| 2021-10-05 | $35.01 | $35.45 | $35.01 | $35.32 | $35.17 | 3,297 |
| 2021-10-04 | $35.20 | $35.20 | $34.85 | $34.98 | $34.83 | 4,500 |
| 2021-10-01 | $35.16 | $35.65 | $34.95 | $35.48 | $35.32 | 30,210 |
| 2021-09-30 | $35.63 | $35.63 | $35.15 | $35.15 | $34.99 | 25,836 |
| 2021-09-29 | $35.91 | $35.91 | $35.54 | $35.58 | $35.42 | 5,110 |
| 2021-09-28 | $36.37 | $36.37 | $35.75 | $35.77 | $35.61 | 14,967 |
| 2021-09-27 | $36.32 | $36.72 | $36.32 | $36.58 | $36.42 | 6,854 |
| 2021-09-24 | $36.30 | $36.59 | $36.28 | $36.59 | $36.42 | 4,488 |
| 2021-09-23 | $36.58 | $36.60 | $36.58 | $36.60 | $36.44 | 494 |
| 2021-09-22 | $35.72 | $36.15 | $35.72 | $36.14 | $35.97 | 6,580 |
| 2021-09-21 | $35.74 | $35.74 | $35.47 | $35.67 | $35.50 | 20,133 |
| 2021-09-20 | $35.49 | $35.76 | $35.20 | $35.20 | $35.03 | 7,634 |
| 2021-09-17 | $36.49 | $36.49 | $36.11 | $36.21 | $36.04 | 6,227 |
| 2021-09-16 | $36.37 | $36.66 | $36.37 | $36.66 | $36.48 | 3,250 |
| 2021-09-15 | $36.16 | $36.57 | $36.12 | $36.49 | $36.32 | 3,763 |
| 2021-09-14 | $36.43 | $36.43 | $36.10 | $36.16 | $35.99 | 2,743 |
| 2021-09-13 | $36.26 | $36.40 | $36.22 | $36.28 | $36.10 | 8,512 |
| 2021-09-10 | $36.72 | $36.72 | $36.34 | $36.34 | $36.17 | 9,580 |
| 2021-09-09 | $36.61 | $36.76 | $36.53 | $36.53 | $36.36 | 3,232 |
| 2021-09-08 | $36.61 | $36.61 | $36.41 | $36.52 | $36.34 | 6,157 |
| 2021-09-07 | $37.01 | $37.01 | $36.77 | $36.78 | $36.60 | 6,024 |
| 2021-09-03 | $36.97 | $37.16 | $36.97 | $37.08 | $36.90 | 3,501 |
| 2021-09-02 | $37.16 | $37.21 | $36.95 | $37.09 | $36.91 | 6,859 |
| 2021-09-01 | $36.92 | $37.02 | $36.90 | $36.94 | $36.76 | 4,146 |
| 2021-08-31 | $36.93 | $37.02 | $36.84 | $36.90 | $36.73 | 3,372 |
| 2021-08-30 | $37.27 | $37.27 | $37.15 | $37.15 | $36.97 | 1,573 |
| 2021-08-27 | $36.89 | $37.25 | $36.89 | $37.15 | $36.97 | 7,341 |
| 2021-08-26 | $36.76 | $36.91 | $36.64 | $36.64 | $36.46 | 31,749 |
| 2021-08-25 | $36.83 | $37.03 | $36.80 | $36.95 | $36.77 | 19,304 |
| 2021-08-24 | $36.56 | $36.72 | $36.53 | $36.67 | $36.49 | 2,562 |
| 2021-08-23 | $36.29 | $36.41 | $36.12 | $36.34 | $36.17 | 7,297 |
| 2021-08-20 | $35.56 | $35.90 | $35.45 | $35.90 | $35.72 | 11,310 |
| 2021-08-19 | $35.52 | $35.69 | $35.33 | $35.54 | $35.37 | 9,865 |
| 2021-08-18 | $35.91 | $36.09 | $35.89 | $36.01 | $35.84 | 20,364 |
| 2021-08-17 | $35.94 | $36.11 | $35.80 | $35.93 | $35.76 | 5,252 |
| 2021-08-16 | $36.41 | $36.59 | $36.39 | $36.56 | $36.38 | 6,125 |
| 2021-08-13 | $36.69 | $36.76 | $36.60 | $36.63 | $36.45 | 4,947 |
| 2021-08-12 | $36.70 | $36.81 | $36.55 | $36.76 | $36.58 | 7,894 |
| 2021-08-11 | $36.61 | $36.82 | $36.52 | $36.82 | $36.64 | 5,676 |
| 2021-08-10 | $36.62 | $36.67 | $36.50 | $36.54 | $36.37 | 10,593 |
| 2021-08-09 | $36.40 | $36.58 | $36.28 | $36.43 | $36.26 | 12,817 |
| 2021-08-06 | $36.55 | $36.82 | $36.47 | $36.50 | $36.33 | 16,765 |
| 2021-08-05 | $36.34 | $36.62 | $36.34 | $36.53 | $36.36 | 63,126 |
| 2021-08-04 | $36.39 | $36.53 | $36.30 | $36.38 | $36.21 | 10,179 |
| 2021-08-03 | $36.27 | $36.58 | $36.27 | $36.57 | $36.39 | 15,789 |
| 2021-08-02 | $36.41 | $36.73 | $36.31 | $36.31 | $36.13 | 4,400 |
| 2021-07-30 | $36.06 | $36.53 | $36.06 | $36.35 | $36.18 | 11,089 |
| 2021-07-29 | $36.44 | $36.44 | $36.36 | $36.36 | $36.19 | 18,218 |
| 2021-07-28 | $35.91 | $36.18 | $35.74 | $36.10 | $35.93 | 11,942 |
| 2021-07-27 | $35.95 | $35.95 | $35.66 | $35.78 | $35.61 | 9,406 |
| 2021-07-26 | $36.26 | $36.27 | $36.12 | $36.20 | $36.03 | 11,917 |
| 2021-07-23 | $36.19 | $36.24 | $35.91 | $36.24 | $36.07 | 16,355 |
| 2021-07-22 | $36.00 | $36.00 | $35.73 | $35.82 | $35.65 | 12,739 |
| 2021-07-21 | $35.49 | $35.97 | $35.49 | $35.97 | $35.80 | 22,679 |
| 2021-07-20 | $34.63 | $35.53 | $34.63 | $35.49 | $35.32 | 31,956 |
| 2021-07-19 | $34.61 | $34.67 | $34.30 | $34.63 | $34.46 | 11,397 |
| 2021-07-16 | $35.52 | $35.52 | $35.00 | $35.00 | $34.83 | 5,540 |
| 2021-07-15 | $35.74 | $35.74 | $35.25 | $35.47 | $35.30 | 5,477 |
| 2021-07-14 | $36.20 | $36.20 | $35.67 | $35.70 | $35.53 | 10,149 |
| 2021-07-13 | $36.11 | $36.11 | $35.87 | $35.87 | $35.70 | 14,136 |
| 2021-07-12 | $36.15 | $36.25 | $36.13 | $36.22 | $36.05 | 9,362 |
| 2021-07-09 | $35.76 | $36.21 | $35.76 | $36.20 | $36.02 | 19,633 |
| 2021-07-08 | $35.20 | $35.77 | $35.20 | $35.61 | $35.43 | 7,446 |
| 2021-07-07 | $36.25 | $36.25 | $35.81 | $36.12 | $35.95 | 15,574 |
| 2021-07-06 | $36.29 | $36.29 | $35.97 | $36.19 | $36.02 | 4,137 |
| 2021-07-02 | $36.48 | $36.48 | $36.34 | $36.40 | $36.23 | 7,713 |
| 2021-07-01 | $36.38 | $36.42 | $36.28 | $36.37 | $36.20 | 5,517 |
| 2021-06-30 | $36.26 | $36.36 | $36.26 | $36.33 | $36.16 | 7,419 |
| 2021-06-29 | $36.33 | $36.43 | $36.26 | $36.36 | $36.19 | 8,161 |
| 2021-06-28 | $36.43 | $36.43 | $36.20 | $36.32 | $36.15 | 4,574 |
| 2021-06-25 | $36.17 | $36.27 | $36.16 | $36.24 | $36.07 | 21,120 |
| 2021-06-24 | $35.90 | $36.11 | $35.90 | $36.07 | $35.89 | 10,630 |
| 2021-06-23 | $35.78 | $35.81 | $35.69 | $35.73 | $35.56 | 4,394 |
| 2021-06-22 | $35.46 | $35.65 | $35.46 | $35.65 | $35.47 | 5,035 |
| 2021-06-21 | $35.01 | $35.49 | $35.01 | $35.39 | $35.22 | 24,195 |
| 2021-06-18 | $35.09 | $35.17 | $34.95 | $34.95 | $34.78 | 3,952 |
| 2021-06-17 | $34.94 | $35.60 | $34.94 | $35.38 | $35.21 | 14,444 |
| 2021-06-16 | $35.79 | $35.89 | $35.72 | $35.83 | $35.66 | 1,191 |
| 2021-06-15 | $35.99 | $35.99 | $35.74 | $35.83 | $35.66 | 9,610 |
| 2021-06-14 | $36.15 | $36.15 | $35.78 | $35.91 | $35.74 | 12,214 |
| 2021-06-11 | $35.64 | $35.98 | $35.64 | $35.98 | $35.81 | 5,067 |
| 2021-06-10 | $35.77 | $35.88 | $35.60 | $35.65 | $35.48 | 4,029 |
| 2021-06-09 | $35.85 | $35.93 | $35.70 | $35.70 | $35.53 | 3,682 |
| 2021-06-08 | $35.97 | $36.04 | $35.79 | $35.97 | $35.79 | 21,820 |
| 2021-06-07 | $35.71 | $35.80 | $35.65 | $35.80 | $35.63 | 3,528 |
| 2021-06-04 | $35.70 | $35.86 | $35.64 | $35.86 | $35.68 | 3,288 |
| 2021-06-03 | $35.67 | $35.69 | $35.51 | $35.51 | $35.34 | 4,799 |
| 2021-06-02 | $35.80 | $35.83 | $35.70 | $35.76 | $35.59 | 34,073 |
| 2021-06-01 | $35.85 | $35.86 | $35.64 | $35.78 | $35.61 | 112,877 |
| 2021-05-28 | $35.94 | $35.94 | $35.62 | $35.72 | $35.55 | 26,801 |
| 2021-05-27 | $35.49 | $35.80 | $35.49 | $35.75 | $35.58 | 4,452 |
| 2021-05-26 | $35.39 | $35.48 | $35.29 | $35.48 | $35.31 | 5,642 |
| 2021-05-25 | $35.15 | $35.48 | $34.80 | $35.18 | $35.01 | 11,215 |
| 2021-05-24 | $35.24 | $35.34 | $35.20 | $35.27 | $35.10 | 16,816 |
| 2021-05-21 | $35.07 | $35.21 | $34.88 | $34.92 | $34.75 | 32,728 |
| 2021-05-20 | $34.82 | $34.96 | $34.66 | $34.88 | $34.71 | 8,261 |
| 2021-05-19 | $33.96 | $34.50 | $33.96 | $34.50 | $34.34 | 20,878 |
| 2021-05-18 | $34.71 | $35.02 | $34.54 | $34.54 | $34.37 | 14,530 |
| 2021-05-17 | $35.10 | $35.10 | $34.64 | $34.91 | $34.74 | 13,237 |
| 2021-05-14 | $34.75 | $35.01 | $34.75 | $34.94 | $34.77 | 13,565 |
| 2021-05-13 | $34.51 | $34.51 | $33.99 | $34.28 | $34.12 | 17,326 |
| 2021-05-12 | $34.55 | $34.60 | $33.85 | $33.87 | $33.71 | 97,007 |
| 2021-05-11 | $34.38 | $35.12 | $34.38 | $34.98 | $34.82 | 64,132 |
| 2021-05-10 | $35.61 | $35.73 | $35.17 | $35.20 | $35.03 | 83,586 |
| 2021-05-07 | $35.48 | $35.73 | $35.48 | $35.73 | $35.56 | 4,176 |
| 2021-05-06 | $35.16 | $35.25 | $34.87 | $35.24 | $35.07 | 9,990 |
| 2021-05-05 | $35.33 | $35.42 | $35.08 | $35.24 | $35.07 | 28,425 |
| 2021-05-04 | $35.08 | $35.13 | $34.85 | $35.11 | $34.94 | 12,721 |
| 2021-05-03 | $35.34 | $35.59 | $35.29 | $35.40 | $35.23 | 7,879 |
| 2021-04-30 | $35.59 | $35.65 | $35.32 | $35.37 | $35.20 | 8,101 |
| 2021-04-29 | $35.94 | $35.94 | $35.72 | $35.86 | $35.69 | 14,618 |
| 2021-04-28 | $35.80 | $35.94 | $35.75 | $35.83 | $35.66 | 41,814 |
| 2021-04-27 | $35.99 | $36.06 | $35.90 | $35.99 | $35.81 | 12,817 |
| 2021-04-26 | $35.79 | $35.98 | $35.77 | $35.94 | $35.77 | 17,736 |
| 2021-04-23 | $35.22 | $35.85 | $35.22 | $35.76 | $35.59 | 14,454 |
| 2021-04-22 | $35.36 | $35.57 | $35.12 | $35.20 | $35.03 | 8,894 |
| 2021-04-21 | $34.69 | $35.34 | $34.69 | $35.34 | $35.17 | 12,692 |
| 2021-04-20 | $35.12 | $35.15 | $34.61 | $34.83 | $34.66 | 19,581 |
| 2021-04-19 | $35.39 | $35.52 | $35.15 | $35.24 | $35.08 | 11,306 |
| 2021-04-16 | $35.68 | $35.75 | $35.58 | $35.68 | $35.51 | 27,467 |
| 2021-04-15 | $35.34 | $35.65 | $35.34 | $35.62 | $35.44 | 18,414 |
| 2021-04-14 | $35.42 | $35.65 | $35.27 | $35.31 | $35.14 | 9,618 |
| 2021-04-13 | $35.33 | $35.49 | $35.22 | $35.49 | $35.32 | 13,216 |
| 2021-04-12 | $35.58 | $35.58 | $35.28 | $35.51 | $35.34 | 12,783 |
| 2021-04-09 | $35.28 | $35.52 | $35.28 | $35.52 | $35.35 | 4,092 |
| 2021-04-08 | $35.10 | $35.40 | $35.01 | $35.35 | $35.18 | 23,033 |
| 2021-04-07 | $35.19 | $35.19 | $34.97 | $35.05 | $34.88 | 9,287 |
| 2021-04-06 | $35.04 | $35.42 | $35.04 | $35.23 | $35.06 | 10,597 |
| 2021-04-05 | $35.34 | $35.34 | $34.99 | $35.19 | $35.02 | 21,526 |
| 2021-04-01 | $34.61 | $34.80 | $34.61 | $34.80 | $34.63 | 7,605 |
| 2021-03-31 | $34.17 | $34.41 | $34.17 | $34.19 | $34.03 | 4,544 |
| 2021-03-30 | $33.53 | $33.88 | $33.53 | $33.88 | $33.71 | 6,039 |
| 2021-03-29 | $33.64 | $33.72 | $33.49 | $33.66 | $33.50 | 7,198 |
| 2021-03-26 | $33.41 | $34.02 | $33.32 | $34.02 | $33.86 | 44,692 |
| 2021-03-25 | $33.08 | $33.39 | $32.75 | $33.39 | $33.23 | 5,867 |
| 2021-03-24 | $33.70 | $33.79 | $33.32 | $33.32 | $33.16 | 6,175 |
| 2021-03-23 | $33.89 | $34.01 | $33.41 | $33.47 | $33.31 | 25,324 |
| 2021-03-22 | $34.22 | $34.41 | $34.07 | $34.22 | $34.06 | 7,409 |
| 2021-03-19 | $34.12 | $34.16 | $33.64 | $34.05 | $33.88 | 4,077 |
| 2021-03-18 | $34.37 | $34.54 | $33.83 | $33.83 | $33.67 | 50,061 |
| 2021-03-17 | $33.87 | $34.63 | $33.87 | $34.56 | $34.39 | 9,064 |
| 2021-03-16 | $34.62 | $34.68 | $34.25 | $34.33 | $34.16 | 6,549 |
| 2021-03-15 | $34.18 | $34.59 | $34.06 | $34.59 | $34.42 | 13,242 |
| 2021-03-12 | $34.12 | $34.21 | $33.86 | $34.21 | $34.04 | 4,693 |
| 2021-03-11 | $33.92 | $34.22 | $33.75 | $34.07 | $33.91 | 23,031 |
| 2021-03-10 | $33.54 | $33.65 | $33.32 | $33.38 | $33.22 | 41,482 |
| 2021-03-09 | $32.96 | $33.43 | $32.96 | $33.25 | $33.09 | 21,196 |
| 2021-03-08 | $33.13 | $33.18 | $32.52 | $32.52 | $32.37 | 22,908 |
| 2021-03-05 | $32.20 | $32.58 | $31.58 | $32.58 | $32.42 | 4,338 |
| 2021-03-04 | $32.74 | $32.98 | $31.63 | $32.13 | $31.98 | 12,333 |
| 2021-03-03 | $33.48 | $33.65 | $33.04 | $33.11 | $32.95 | 6,092 |
| 2021-03-02 | $34.53 | $34.53 | $33.68 | $33.68 | $33.52 | 16,770 |
| 2021-03-01 | $33.80 | $34.14 | $33.61 | $34.10 | $33.93 | 8,860 |
| 2021-02-26 | $32.78 | $33.44 | $32.68 | $33.09 | $32.93 | 35,946 |
| 2021-02-25 | $33.99 | $33.99 | $32.75 | $32.94 | $32.78 | 11,450 |
| 2021-02-24 | $33.38 | $34.16 | $33.38 | $34.16 | $34.00 | 27,481 |
| 2021-02-23 | $33.17 | $33.64 | $32.66 | $33.61 | $33.44 | 14,132 |
| 2021-02-22 | $33.98 | $34.24 | $33.76 | $33.81 | $33.64 | 8,183 |
| 2021-02-19 | $34.25 | $34.47 | $34.25 | $34.39 | $34.23 | 7,301 |
| 2021-02-18 | $33.68 | $34.01 | $33.65 | $33.86 | $33.70 | 26,641 |
| 2021-02-17 | $34.05 | $34.12 | $33.71 | $34.09 | $33.93 | 11,785 |
| 2021-02-16 | $34.59 | $34.60 | $34.25 | $34.34 | $34.18 | 13,690 |
| 2021-02-12 | $34.10 | $34.42 | $34.10 | $34.42 | $34.26 | 63,337 |
| 2021-02-11 | $33.92 | $34.13 | $33.78 | $34.08 | $33.91 | 13,626 |
| 2021-02-10 | $33.85 | $34.06 | $33.70 | $33.87 | $33.70 | 10,218 |
| 2021-02-09 | $33.67 | $33.96 | $33.59 | $33.89 | $33.73 | 8,981 |
| 2021-02-08 | $33.62 | $33.74 | $33.59 | $33.74 | $33.58 | 11,682 |
| 2021-02-05 | $33.26 | $33.31 | $33.12 | $33.25 | $33.09 | 7,268 |
| 2021-02-04 | $32.54 | $32.87 | $32.51 | $32.86 | $32.71 | 19,608 |
| 2021-02-03 | $32.55 | $32.59 | $32.31 | $32.51 | $32.36 | 12,651 |
| 2021-02-02 | $32.33 | $32.64 | $32.33 | $32.55 | $32.39 | 13,857 |
| 2021-02-01 | $31.46 | $32.03 | $31.46 | $32.02 | $31.86 | 10,755 |
| 2021-01-29 | $31.48 | $31.65 | $31.21 | $31.34 | $31.19 | 12,405 |
| 2021-01-28 | $31.77 | $32.09 | $31.77 | $31.93 | $31.78 | 12,544 |
| 2021-01-27 | $32.22 | $32.22 | $31.54 | $31.58 | $31.43 | 47,208 |
| 2021-01-26 | $32.80 | $32.91 | $32.54 | $32.55 | $32.40 | 39,653 |
| 2021-01-25 | $33.17 | $33.18 | $32.36 | $32.91 | $32.75 | 23,164 |
| 2021-01-22 | $33.11 | $33.11 | $32.90 | $33.03 | $32.87 | 10,936 |
| 2021-01-21 | $33.01 | $33.22 | $33.01 | $33.12 | $32.96 | 4,931 |
| 2021-01-20 | $32.87 | $33.07 | $32.84 | $33.03 | $32.87 | 9,799 |
| 2021-01-19 | $32.06 | $32.58 | $32.06 | $32.49 | $32.33 | 21,941 |
| 2021-01-15 | $32.29 | $32.32 | $31.91 | $32.06 | $31.91 | 19,330 |
| 2021-01-14 | $32.59 | $32.68 | $32.39 | $32.43 | $32.28 | 41,294 |
| 2021-01-13 | $32.15 | $32.40 | $32.15 | $32.24 | $32.09 | 49,138 |
| 2021-01-12 | $31.40 | $32.37 | $31.40 | $32.34 | $32.19 | 29,874 |
| 2021-01-11 | $31.66 | $32.12 | $31.66 | $31.93 | $31.77 | 16,224 |
| 2021-01-08 | $32.20 | $32.20 | $31.78 | $31.97 | $31.82 | 13,416 |
| 2021-01-07 | $30.98 | $31.75 | $30.98 | $31.75 | $31.60 | 31,411 |
| 2021-01-06 | $30.54 | $31.34 | $30.54 | $30.91 | $30.76 | 96,286 |
| 2021-01-05 | $30.78 | $30.94 | $30.74 | $30.92 | $30.77 | 27,678 |
| 2021-01-04 | $31.00 | $31.03 | $30.37 | $30.61 | $30.46 | 35,422 |
| 2020-12-31 | $31.03 | $31.09 | $30.94 | $31.06 | $30.91 | 17,650 |
| 2020-12-30 | $31.09 | $31.17 | $31.04 | $31.06 | $30.91 | 7,120 |
| 2020-12-29 | $31.01 | $31.01 | $30.77 | $30.88 | $30.73 | 4,289 |
| 2020-12-28 | $31.55 | $31.55 | $30.99 | $30.99 | $30.84 | 3,662 |
| 2020-12-24 | $31.33 | $31.33 | $31.18 | $31.19 | $31.04 | 4,485 |
| 2020-12-23 | $31.41 | $31.46 | $31.21 | $31.29 | $31.14 | 58,280 |
| 2020-12-22 | $31.07 | $31.34 | $31.07 | $31.33 | $31.18 | 19,829 |
| 2020-12-21 | $30.86 | $31.12 | $30.62 | $31.09 | $30.94 | 8,719 |
| 2020-12-18 | $31.14 | $31.24 | $31.10 | $31.19 | $31.04 | 9,148 |
| 2020-12-17 | $30.74 | $31.14 | $30.74 | $31.12 | $30.97 | 16,530 |
| 2020-12-16 | $30.59 | $30.84 | $30.59 | $30.82 | $30.67 | 39,506 |
| 2020-12-15 | $30.38 | $30.61 | $30.38 | $30.60 | $30.46 | 11,428 |
| 2020-12-14 | $30.60 | $30.60 | $30.25 | $30.30 | $30.16 | 10,044 |
| 2020-12-11 | $30.16 | $30.36 | $29.90 | $30.23 | $30.09 | 7,805 |
| 2020-12-10 | $30.04 | $30.38 | $30.04 | $30.34 | $30.19 | 41,816 |
| 2020-12-09 | $30.75 | $30.77 | $30.05 | $30.19 | $30.04 | 35,227 |
| 2020-12-08 | $30.52 | $30.69 | $30.43 | $30.64 | $30.49 | 6,577 |
| 2020-12-07 | $30.49 | $30.54 | $30.42 | $30.52 | $30.37 | 9,181 |
| 2020-12-04 | $30.34 | $30.48 | $30.28 | $30.44 | $30.29 | 34,520 |
| 2020-12-03 | $29.73 | $30.24 | $29.73 | $30.13 | $29.99 | 10,051 |
| 2020-12-02 | $29.86 | $29.86 | $29.51 | $29.84 | $29.69 | 13,626 |
| 2020-12-01 | $29.80 | $30.06 | $29.80 | $29.98 | $29.84 | 41,255 |
| 2020-11-30 | $29.95 | $29.95 | $29.28 | $29.70 | $29.56 | 11,469 |
| 2020-11-27 | $29.55 | $29.76 | $29.55 | $29.76 | $29.62 | 1,261 |
| 2020-11-25 | $29.30 | $29.56 | $29.29 | $29.52 | $29.37 | 28,643 |
| 2020-11-24 | $29.12 | $29.42 | $29.12 | $29.42 | $29.28 | 37,352 |
| 2020-11-23 | $28.71 | $29.08 | $28.71 | $29.01 | $28.87 | 16,038 |
| 2020-11-20 | $28.55 | $28.93 | $28.55 | $28.70 | $28.56 | 25,421 |
| 2020-11-19 | $28.44 | $28.81 | $28.40 | $28.80 | $28.66 | 58,053 |
| 2020-11-18 | $28.71 | $28.84 | $28.60 | $28.61 | $28.47 | 28,137 |
| 2020-11-17 | $28.26 | $28.66 | $28.26 | $28.58 | $28.44 | 11,884 |
| 2020-11-16 | $28.09 | $28.46 | $28.09 | $28.46 | $28.32 | 15,411 |
| 2020-11-13 | $28.08 | $28.14 | $27.91 | $28.11 | $27.98 | 20,966 |
| 2020-11-12 | $28.03 | $28.05 | $27.61 | $27.69 | $27.56 | 20,565 |
| 2020-11-11 | $27.55 | $28.04 | $27.55 | $27.98 | $27.85 | 19,146 |
| 2020-11-10 | $27.48 | $27.73 | $27.16 | $27.55 | $27.42 | 16,664 |
| 2020-11-09 | $28.55 | $28.71 | $27.84 | $27.90 | $27.77 | 47,561 |
| 2020-11-06 | $27.96 | $28.30 | $27.96 | $28.24 | $28.10 | 8,148 |
| 2020-11-05 | $27.85 | $28.21 | $27.85 | $28.17 | $28.04 | 28,906 |
| 2020-11-04 | $27.15 | $27.52 | $27.15 | $27.34 | $27.21 | 29,016 |
| 2020-11-03 | $26.21 | $26.71 | $26.21 | $26.60 | $26.47 | 81,456 |
| 2020-11-02 | $26.18 | $26.32 | $25.79 | $26.04 | $25.92 | 83,520 |
| 2020-10-30 | $26.18 | $26.40 | $25.73 | $25.91 | $25.79 | 99,572 |
| 2020-10-29 | $26.26 | $26.71 | $26.26 | $26.51 | $26.38 | 45,050 |
| 2020-10-28 | $26.84 | $26.84 | $26.12 | $26.12 | $25.99 | 56,418 |
| 2020-10-27 | $27.21 | $27.28 | $27.02 | $27.09 | $26.96 | 54,354 |
| 2020-10-26 | $27.59 | $27.59 | $26.80 | $27.10 | $26.97 | 55,865 |
| 2020-10-23 | $27.44 | $27.70 | $27.41 | $27.70 | $27.57 | 20,242 |
| 2020-10-22 | $27.51 | $27.57 | $27.29 | $27.51 | $27.37 | 18,996 |
| 2020-10-21 | $27.76 | $27.76 | $27.43 | $27.45 | $27.32 | 95,109 |
| 2020-10-20 | $27.53 | $27.89 | $27.53 | $27.57 | $27.44 | 15,494 |
| 2020-10-19 | $27.99 | $27.99 | $27.46 | $27.49 | $27.36 | 21,206 |
| 2020-10-16 | $28.00 | $28.05 | $27.77 | $27.77 | $27.64 | 12,403 |
| 2020-10-15 | $27.35 | $27.91 | $27.35 | $27.88 | $27.74 | 15,697 |
| 2020-10-14 | $28.16 | $28.16 | $27.74 | $27.89 | $27.76 | 13,131 |
| 2020-10-13 | $27.93 | $28.10 | $27.93 | $28.01 | $27.88 | 25,684 |
| 2020-10-12 | $27.80 | $28.09 | $27.80 | $27.95 | $27.82 | 13,616 |
| 2020-10-09 | $27.39 | $27.67 | $27.39 | $27.62 | $27.49 | 21,962 |
| 2020-10-08 | $27.19 | $27.34 | $27.17 | $27.30 | $27.17 | 67,739 |
| 2020-10-07 | $26.98 | $27.18 | $26.98 | $27.14 | $27.01 | 18,522 |
| 2020-10-06 | $26.85 | $27.10 | $26.59 | $26.59 | $26.46 | 9,788 |
| 2020-10-05 | $26.72 | $26.86 | $26.70 | $26.82 | $26.69 | 10,031 |
| 2020-10-02 | $25.84 | $26.48 | $25.84 | $26.35 | $26.23 | 28,945 |
| 2020-10-01 | $26.50 | $26.64 | $26.40 | $26.60 | $26.47 | 299,283 |
| 2020-09-30 | $26.15 | $26.42 | $26.02 | $26.20 | $26.08 | 30,255 |
| 2020-09-29 | $26.25 | $26.27 | $26.08 | $26.15 | $26.02 | 27,889 |
| 2020-09-28 | $26.08 | $26.23 | $26.05 | $26.18 | $26.05 | 10,996 |
| 2020-09-25 | $25.17 | $25.73 | $25.17 | $25.72 | $25.59 | 25,809 |
| 2020-09-24 | $25.01 | $25.53 | $24.96 | $25.24 | $25.11 | 23,534 |
| 2020-09-23 | $25.99 | $25.99 | $25.28 | $25.30 | $25.18 | 23,814 |
| 2020-09-22 | $25.63 | $25.87 | $25.51 | $25.87 | $25.74 | 13,836 |
| 2020-09-21 | $25.10 | $25.48 | $24.96 | $25.47 | $25.35 | 38,329 |
| 2020-09-18 | $25.97 | $25.97 | $25.54 | $25.64 | $25.52 | 14,660 |
| 2020-09-17 | $25.34 | $25.94 | $25.34 | $25.90 | $25.78 | 16,962 |
| 2020-09-16 | $26.12 | $26.44 | $26.07 | $26.07 | $25.95 | 27,544 |
| 2020-09-15 | $26.38 | $26.43 | $26.23 | $26.32 | $26.19 | 16,035 |
| 2020-09-14 | $25.81 | $26.10 | $25.81 | $26.09 | $25.97 | 14,684 |
| 2020-09-11 | $25.88 | $25.93 | $25.36 | $25.58 | $25.45 | 20,321 |
| 2020-09-10 | $26.45 | $26.53 | $25.66 | $25.74 | $25.62 | 21,236 |
| 2020-09-09 | $26.03 | $26.35 | $25.86 | $26.24 | $26.11 | 19,134 |
| 2020-09-08 | $25.83 | $26.22 | $25.57 | $25.70 | $25.58 | 57,411 |
| 2020-09-04 | $27.00 | $27.04 | $25.97 | $26.55 | $26.42 | 17,209 |
| 2020-09-03 | $28.22 | $28.22 | $26.79 | $27.03 | $26.90 | 70,358 |
| 2020-09-02 | $28.24 | $28.44 | $28.02 | $28.41 | $28.27 | 26,200 |
| 2020-09-01 | $27.63 | $28.19 | $27.63 | $28.19 | $28.05 | 33,889 |
| 2020-08-31 | $27.41 | $27.75 | $27.41 | $27.67 | $27.54 | 136,255 |
| 2020-08-28 | $27.50 | $27.78 | $27.50 | $27.77 | $27.63 | 40,174 |
| 2020-08-27 | $27.39 | $27.63 | $27.29 | $27.48 | $27.35 | 42,696 |
| 2020-08-26 | $27.09 | $27.69 | $27.09 | $27.54 | $27.41 | 42,380 |
| 2020-08-25 | $26.72 | $27.16 | $26.72 | $27.16 | $27.03 | 32,536 |
| 2020-08-24 | $26.78 | $27.09 | $26.78 | $26.99 | $26.86 | 65,231 |
| 2020-08-21 | $26.70 | $26.83 | $26.67 | $26.76 | $26.63 | 73,470 |
| 2020-08-20 | $26.44 | $26.91 | $26.44 | $26.80 | $26.67 | 25,948 |
| 2020-08-19 | $26.85 | $27.04 | $26.72 | $26.73 | $26.60 | 21,817 |
| 2020-08-18 | $26.95 | $26.95 | $26.69 | $26.85 | $26.72 | 16,913 |
| 2020-08-17 | $26.82 | $26.89 | $26.66 | $26.83 | $26.70 | 36,627 |
| 2020-08-14 | $26.57 | $26.71 | $26.50 | $26.55 | $26.42 | 25,010 |
| 2020-08-13 | $26.55 | $26.82 | $26.53 | $26.64 | $26.51 | 17,493 |
| 2020-08-12 | $26.51 | $26.64 | $26.46 | $26.60 | $26.47 | 33,269 |
| 2020-08-11 | $26.58 | $26.81 | $26.22 | $26.24 | $26.12 | 20,555 |
| 2020-08-10 | $26.49 | $26.68 | $26.32 | $26.59 | $26.47 | 116,480 |
| 2020-08-07 | $26.42 | $26.67 | $26.25 | $26.50 | $26.37 | 9,302 |
| 2020-08-06 | $26.76 | $26.86 | $26.57 | $26.75 | $26.62 | 20,000 |
| 2020-08-05 | $26.58 | $26.82 | $26.58 | $26.82 | $26.69 | 15,911 |
| 2020-08-04 | $26.21 | $26.57 | $26.21 | $26.52 | $26.39 | 87,781 |
| 2020-08-03 | $26.03 | $26.44 | $26.03 | $26.35 | $26.22 | 16,096 |
| 2020-07-31 | $26.07 | $26.07 | $25.58 | $25.97 | $25.84 | 26,428 |
| 2020-07-30 | $25.48 | $25.89 | $25.40 | $25.83 | $25.71 | 53,985 |
| 2020-07-29 | $25.55 | $25.85 | $25.54 | $25.83 | $25.71 | 24,772 |
| 2020-07-28 | $25.47 | $25.58 | $25.26 | $25.28 | $25.16 | 58,811 |
| 2020-07-27 | $25.34 | $25.65 | $25.34 | $25.63 | $25.51 | 17,680 |
| 2020-07-24 | $25.26 | $25.55 | $25.14 | $25.31 | $25.18 | 21,800 |
| 2020-07-23 | $25.82 | $26.09 | $25.45 | $25.59 | $25.47 | 26,229 |
| 2020-07-22 | $25.72 | $25.98 | $25.72 | $25.94 | $25.82 | 36,027 |
| 2020-07-21 | $25.65 | $26.11 | $25.65 | $25.85 | $25.73 | 68,456 |
| 2020-07-20 | $25.34 | $25.84 | $25.34 | $25.80 | $25.68 | 25,407 |
| 2020-07-17 | $25.22 | $25.38 | $25.13 | $25.26 | $25.14 | 37,894 |
| 2020-07-16 | $25.17 | $25.38 | $25.07 | $25.29 | $25.17 | 13,880 |
| 2020-07-15 | $25.00 | $25.43 | $25.00 | $25.40 | $25.28 | 51,493 |
| 2020-07-14 | $24.39 | $25.14 | $24.39 | $25.14 | $25.02 | 19,909 |
| 2020-07-13 | $25.57 | $25.65 | $24.69 | $24.71 | $24.59 | 19,937 |
| 2020-07-10 | $25.21 | $25.46 | $25.15 | $25.46 | $25.33 | 63,220 |
| 2020-07-09 | $25.46 | $25.48 | $24.91 | $25.32 | $25.20 | 23,420 |
| 2020-07-08 | $25.02 | $25.39 | $25.01 | $25.39 | $25.27 | 37,546 |
| 2020-07-07 | $25.04 | $25.39 | $24.94 | $24.97 | $24.85 | 25,009 |
| 2020-07-06 | $25.29 | $25.44 | $25.14 | $25.26 | $25.14 | 19,627 |
| 2020-07-02 | $24.95 | $25.22 | $24.95 | $24.96 | $24.84 | 32,860 |
| 2020-07-01 | $24.58 | $24.91 | $24.58 | $24.70 | $24.58 | 61,586 |
| 2020-06-30 | $24.32 | $24.68 | $24.20 | $24.68 | $24.56 | 18,647 |
| 2020-06-29 | $23.93 | $24.33 | $23.69 | $24.33 | $24.21 | 15,640 |
| 2020-06-26 | $24.19 | $24.19 | $23.90 | $23.90 | $23.79 | 5,892 |
| 2020-06-25 | $24.08 | $24.44 | $24.08 | $24.44 | $24.32 | 10,415 |
| 2020-06-24 | $24.75 | $24.89 | $24.07 | $24.19 | $24.01 | 34,402 |
| 2020-06-23 | $25.08 | $25.24 | $24.96 | $25.03 | $24.85 | 27,465 |
| 2020-06-22 | $24.65 | $25.02 | $24.65 | $24.91 | $24.73 | 54,651 |
| 2020-06-19 | $25.20 | $25.28 | $24.74 | $24.77 | $24.59 | 16,557 |
| 2020-06-18 | $24.68 | $24.99 | $24.68 | $24.95 | $24.77 | 117,495 |
| 2020-06-17 | $25.07 | $25.10 | $24.85 | $24.85 | $24.67 | 85,927 |
| 2020-06-16 | $25.30 | $25.36 | $24.69 | $25.05 | $24.87 | 29,569 |
| 2020-06-15 | $23.72 | $24.68 | $23.49 | $24.59 | $24.41 | 17,284 |
| 2020-06-12 | $24.48 | $24.52 | $24.07 | $24.27 | $24.09 | 42,889 |
| 2020-06-11 | $24.54 | $24.59 | $24.12 | $24.17 | $23.99 | 53,341 |
| 2020-06-10 | $24.92 | $25.00 | $24.85 | $24.94 | $24.75 | 30,922 |
| 2020-06-09 | $24.88 | $24.98 | $24.83 | $24.88 | $24.70 | 37,854 |
| 2020-06-08 | $24.78 | $25.03 | $24.78 | $25.03 | $24.85 | 22,172 |
| 2020-06-05 | $24.64 | $24.91 | $24.64 | $24.80 | $24.62 | 44,477 |
| 2020-06-04 | $24.79 | $24.79 | $24.54 | $24.62 | $24.44 | 36,656 |
| 2020-06-03 | $24.76 | $24.84 | $24.73 | $24.78 | $24.60 | 42,138 |
| 2020-06-02 | $24.60 | $24.68 | $24.49 | $24.68 | $24.50 | 28,055 |
| 2020-06-01 | $24.55 | $24.68 | $24.37 | $24.60 | $24.42 | 85,293 |
| 2020-05-29 | $24.22 | $24.58 | $24.21 | $24.58 | $24.40 | 126,150 |
| 2020-05-28 | $24.07 | $24.51 | $24.07 | $24.24 | $24.06 | 194,548 |
| 2020-05-27 | $24.00 | $24.26 | $23.84 | $24.21 | $24.04 | 115,749 |
| 2020-05-26 | $24.34 | $24.35 | $24.10 | $24.10 | $23.92 | 15,675 |
| 2020-05-22 | $23.98 | $24.09 | $23.96 | $24.08 | $23.91 | 145,572 |
| 2020-05-21 | $24.10 | $24.15 | $23.95 | $24.00 | $23.83 | 28,419 |
| 2020-05-20 | $23.92 | $24.24 | $23.92 | $24.12 | $23.94 | 69,566 |
| 2020-05-19 | $23.83 | $24.04 | $23.83 | $23.86 | $23.69 | 36,564 |
| 2020-05-18 | $23.92 | $24.01 | $23.87 | $23.93 | $23.76 | 16,787 |
| 2020-05-15 | $23.25 | $23.57 | $23.25 | $23.51 | $23.34 | 36,230 |
| 2020-05-14 | $23.18 | $23.44 | $23.07 | $23.44 | $23.27 | 81,757 |
| 2020-05-13 | $23.40 | $23.63 | $23.10 | $23.29 | $23.12 | 38,002 |
| 2020-05-12 | $23.96 | $23.96 | $23.57 | $23.57 | $23.40 | 24,479 |
| 2020-05-11 | $23.53 | $23.91 | $23.53 | $23.85 | $23.67 | 35,502 |
| 2020-05-08 | $23.64 | $23.75 | $23.61 | $23.67 | $23.50 | 87,317 |
| 2020-05-07 | $23.61 | $23.68 | $23.53 | $23.56 | $23.39 | 50,270 |
| 2020-05-06 | $23.45 | $23.58 | $23.38 | $23.46 | $23.28 | 52,081 |
| 2020-05-05 | $23.47 | $23.53 | $23.39 | $23.40 | $23.23 | 157,741 |
| 2020-05-04 | $23.07 | $23.27 | $23.07 | $23.25 | $23.08 | 47,433 |
| 2020-05-01 | $23.22 | $23.33 | $23.12 | $23.17 | $23.00 | 37,193 |
| 2020-04-30 | $23.50 | $23.53 | $23.37 | $23.42 | $23.25 | 60,686 |
| 2020-04-29 | $23.42 | $23.58 | $23.42 | $23.47 | $23.30 | 55,549 |
| 2020-04-28 | $23.50 | $23.50 | $23.26 | $23.26 | $23.09 | 31,953 |
| 2020-04-27 | $23.37 | $23.50 | $23.37 | $23.39 | $23.22 | 22,420 |
| 2020-04-24 | $23.16 | $23.31 | $23.16 | $23.24 | $23.07 | 728,046 |
| 2020-04-23 | $23.18 | $23.32 | $23.17 | $23.28 | $23.11 | 176,020 |
| 2020-04-22 | $23.30 | $23.30 | $23.18 | $23.20 | $23.03 | 187,740 |
| 2020-04-21 | $23.09 | $23.23 | $23.09 | $23.11 | $22.94 | 225,933 |
| 2020-04-20 | $23.24 | $23.31 | $23.19 | $23.20 | $23.03 | 40,661 |
| 2020-04-17 | $23.15 | $23.34 | $23.15 | $23.25 | $23.08 | 426,628 |
| 2020-04-16 | $23.16 | $23.22 | $23.12 | $23.16 | $22.99 | 203,597 |
| 2020-04-15 | $23.06 | $23.25 | $23.04 | $23.11 | $22.94 | 51,710 |
| 2020-04-14 | $23.21 | $23.27 | $23.12 | $23.18 | $23.01 | 643,247 |
| 2020-04-13 | $23.01 | $23.12 | $22.92 | $23.07 | $22.90 | 164,411 |
| 2020-04-09 | $23.24 | $23.25 | $23.04 | $23.08 | $22.91 | 127,737 |
| 2020-04-08 | $22.76 | $23.04 | $22.73 | $23.04 | $22.87 | 339,394 |
| 2020-04-07 | $23.08 | $23.08 | $22.62 | $22.62 | $22.46 | 94,040 |
| 2020-04-06 | $22.59 | $22.70 | $22.48 | $22.70 | $22.54 | 176,483 |
| 2020-04-03 | $22.14 | $22.42 | $22.12 | $22.13 | $21.97 | 47,140 |
| 2020-04-02 | $22.20 | $22.35 | $22.14 | $22.27 | $22.11 | 64,776 |
| 2020-04-01 | $22.01 | $22.54 | $22.01 | $22.20 | $22.04 | 345,217 |
| 2020-03-31 | $22.43 | $22.71 | $22.40 | $22.47 | $22.31 | 141,733 |
| 2020-03-30 | $22.43 | $22.67 | $22.34 | $22.67 | $22.51 | 153,262 |
| 2020-03-27 | $22.12 | $22.72 | $22.11 | $22.40 | $22.24 | 72,262 |
| 2020-03-26 | $21.77 | $22.75 | $21.77 | $22.69 | $22.53 | 809,193 |
| 2020-03-25 | $21.51 | $22.38 | $21.46 | $21.80 | $21.64 | 94,110 |
| 2020-03-24 | $20.72 | $21.79 | $20.72 | $21.64 | $21.48 | 77,313 |
| 2020-03-23 | $20.47 | $20.83 | $20.17 | $20.52 | $20.37 | 99,504 |
| 2020-03-20 | $21.25 | $21.72 | $20.52 | $20.70 | $20.55 | 66,803 |
| 2020-03-19 | $20.65 | $21.69 | $18.59 | $21.24 | $21.08 | 65,093 |
| 2020-03-18 | $20.76 | $21.52 | $19.69 | $21.51 | $21.35 | 116,392 |
| 2020-03-17 | $21.22 | $21.98 | $20.88 | $21.84 | $21.67 | 135,108 |
| 2020-03-16 | $20.04 | $21.86 | $20.04 | $20.96 | $20.80 | 245,648 |
| 2020-03-13 | $21.83 | $22.76 | $21.07 | $22.76 | $22.59 | 86,824 |
| 2020-03-12 | $21.04 | $24.38 | $14.69 | $20.92 | $20.77 | 487,576 |
| 2020-03-11 | $23.98 | $24.21 | $23.12 | $23.43 | $23.26 | 123,151 |
| 2020-03-10 | $24.40 | $24.73 | $23.58 | $24.70 | $24.52 | 183,293 |
| 2020-03-09 | $22.56 | $24.63 | $22.56 | $23.93 | $23.75 | 53,821 |
| 2020-03-06 | $25.29 | $25.96 | $25.20 | $25.73 | $25.54 | 88,445 |
| 2020-03-05 | $26.38 | $26.83 | $26.14 | $26.27 | $26.08 | 66,470 |
| 2020-03-04 | $26.48 | $27.20 | $26.45 | $27.13 | $26.93 | 21,207 |
| 2020-03-03 | $26.69 | $28.06 | $25.94 | $26.18 | $25.98 | 33,327 |
| 2020-03-02 | $26.13 | $26.87 | $25.76 | $26.87 | $26.67 | 135,543 |
| 2020-02-28 | $25.25 | $26.06 | $25.21 | $25.88 | $25.69 | 93,034 |
| 2020-02-27 | $26.56 | $27.07 | $26.15 | $26.15 | $25.96 | 496,701 |
| 2020-02-26 | $27.43 | $27.87 | $27.18 | $27.28 | $27.08 | 84,110 |
| 2020-02-25 | $28.34 | $28.34 | $27.31 | $27.40 | $27.20 | 100,589 |
| 2020-02-24 | $28.13 | $28.44 | $28.03 | $28.24 | $28.03 | 56,788 |
| 2020-02-21 | $29.48 | $29.48 | $29.08 | $29.15 | $28.93 | 39,081 |
| 2020-02-20 | $29.59 | $29.87 | $29.40 | $29.65 | $29.43 | 79,564 |
| 2020-02-19 | $29.68 | $29.84 | $29.68 | $29.72 | $29.50 | 81,554 |
| 2020-02-18 | $29.48 | $29.63 | $29.48 | $29.56 | $29.34 | 22,023 |
| 2020-02-14 | $29.56 | $29.67 | $29.49 | $29.59 | $29.37 | 61,613 |
| 2020-02-13 | $29.28 | $29.60 | $29.27 | $29.56 | $29.34 | 31,716 |
| 2020-02-12 | $29.36 | $29.51 | $29.33 | $29.48 | $29.26 | 104,925 |
| 2020-02-11 | $29.17 | $29.40 | $29.17 | $29.26 | $29.04 | 106,738 |
| 2020-02-10 | $28.70 | $28.97 | $28.68 | $28.92 | $28.71 | 60,582 |
| 2020-02-07 | $28.71 | $28.88 | $28.70 | $28.73 | $28.52 | 37,234 |
| 2020-02-06 | $28.90 | $29.11 | $28.88 | $28.89 | $28.68 | 24,048 |
| 2020-02-05 | $28.81 | $28.89 | $28.71 | $28.75 | $28.54 | 31,952 |
| 2020-02-04 | $28.48 | $28.79 | $28.48 | $28.71 | $28.50 | 51,148 |
| 2020-02-03 | $28.04 | $28.30 | $28.04 | $28.23 | $28.02 | 25,017 |
| 2020-01-31 | $28.34 | $28.34 | $27.87 | $27.94 | $27.73 | 139,506 |
| 2020-01-30 | $28.22 | $28.41 | $28.03 | $28.41 | $28.20 | 30,879 |
| 2020-01-29 | $28.51 | $28.51 | $28.32 | $28.35 | $28.14 | 133,403 |
| 2020-01-28 | $28.19 | $28.52 | $28.19 | $28.48 | $28.27 | 45,609 |
| 2020-01-27 | $28.01 | $28.24 | $28.01 | $28.12 | $27.91 | 28,339 |
| 2020-01-24 | $28.94 | $29.01 | $28.56 | $28.68 | $28.47 | 61,465 |
| 2020-01-23 | $28.81 | $28.93 | $28.66 | $28.93 | $28.72 | 40,282 |
| 2020-01-22 | $28.88 | $28.94 | $28.77 | $28.81 | $28.60 | 27,841 |
| 2020-01-21 | $28.56 | $28.79 | $28.56 | $28.72 | $28.50 | 23,191 |
| 2020-01-17 | $28.63 | $28.71 | $28.61 | $28.67 | $28.46 | 128,904 |
| 2020-01-16 | $28.38 | $28.66 | $28.38 | $28.66 | $28.45 | 29,132 |
| 2020-01-15 | $28.21 | $28.48 | $28.21 | $28.33 | $28.12 | 71,812 |
| 2020-01-14 | $28.37 | $28.43 | $28.24 | $28.30 | $28.09 | 40,717 |
| 2020-01-13 | $28.10 | $28.39 | $28.10 | $28.35 | $28.14 | 28,717 |
| 2020-01-10 | $28.25 | $28.25 | $28.05 | $28.09 | $27.88 | 43,622 |
| 2020-01-09 | $28.23 | $28.23 | $28.06 | $28.19 | $27.98 | 123,304 |
| 2020-01-08 | $27.92 | $28.09 | $27.84 | $27.97 | $27.76 | 62,213 |
| 2020-01-07 | $27.73 | $27.88 | $27.72 | $27.85 | $27.64 | 51,696 |
| 2020-01-06 | $27.57 | $27.80 | $27.55 | $27.76 | $27.55 | 75,040 |
| 2020-01-03 | $27.58 | $27.82 | $27.58 | $27.75 | $27.54 | 67,208 |
| 2020-01-02 | $27.75 | $27.93 | $27.63 | $27.87 | $27.67 | 573,648 |
| 2019-12-31 | $27.63 | $27.67 | $27.44 | $27.63 | $27.43 | 30,596 |
| 2019-12-30 | $27.66 | $27.66 | $27.29 | $27.56 | $27.36 | 76,518 |
| 2019-12-27 | $27.78 | $27.78 | $27.65 | $27.69 | $27.48 | 24,811 |
| 2019-12-26 | $27.66 | $27.77 | $27.66 | $27.72 | $27.51 | 21,016 |
| 2019-12-24 | $27.55 | $27.65 | $27.55 | $27.61 | $27.41 | 12,380 |
| 2019-12-23 | $27.72 | $27.74 | $27.64 | $27.65 | $27.45 | 23,588 |
| 2019-12-20 | $27.77 | $27.77 | $27.63 | $27.69 | $27.48 | 70,561 |
| 2019-12-19 | $27.58 | $27.60 | $27.43 | $27.60 | $27.40 | 23,364 |
| 2019-12-18 | $27.32 | $27.50 | $27.32 | $27.46 | $27.25 | 27,629 |
| 2019-12-17 | $27.32 | $27.41 | $27.32 | $27.37 | $27.17 | 23,463 |
| 2019-12-16 | $27.22 | $27.44 | $27.22 | $27.36 | $27.15 | 57,489 |
| 2019-12-13 | $27.03 | $27.13 | $27.03 | $27.09 | $26.88 | 35,284 |
| 2019-12-12 | $26.91 | $27.22 | $26.91 | $27.17 | $26.87 | 28,949 |
| 2019-12-11 | $26.93 | $27.02 | $26.93 | $27.00 | $26.70 | 40,227 |
| 2019-12-10 | $26.94 | $27.00 | $26.89 | $26.89 | $26.60 | 91,485 |
| 2019-12-09 | $26.93 | $27.02 | $26.93 | $26.96 | $26.67 | 14,567 |
| 2019-12-06 | $27.01 | $27.09 | $26.96 | $27.03 | $26.73 | 40,839 |
| 2019-12-05 | $26.84 | $26.92 | $26.84 | $26.88 | $26.59 | 24,239 |
| 2019-12-04 | $26.81 | $26.95 | $26.81 | $26.89 | $26.60 | 25,816 |
| 2019-12-03 | $26.70 | $26.85 | $26.69 | $26.82 | $26.53 | 44,076 |
| 2019-12-02 | $27.06 | $27.06 | $26.87 | $26.95 | $26.66 | 15,912 |
| 2019-11-29 | $27.18 | $27.19 | $27.13 | $27.13 | $26.84 | 16,094 |
| 2019-11-27 | $27.20 | $27.20 | $27.13 | $27.19 | $26.89 | 26,318 |
| 2019-11-26 | $27.04 | $27.12 | $27.04 | $27.11 | $26.81 | 16,897 |
| 2019-11-25 | $27.03 | $27.11 | $27.03 | $27.09 | $26.79 | 23,791 |
| 2019-11-22 | $26.88 | $26.92 | $26.85 | $26.92 | $26.62 | 24,788 |
| 2019-11-21 | $26.94 | $26.97 | $26.86 | $26.88 | $26.59 | 21,315 |
| 2019-11-20 | $27.01 | $27.03 | $26.84 | $26.95 | $26.66 | 67,346 |
| 2019-11-19 | $27.03 | $27.06 | $26.95 | $27.01 | $26.72 | 33,339 |
| 2019-11-18 | $26.94 | $27.05 | $26.93 | $26.99 | $26.70 | 22,117 |
| 2019-11-15 | $26.92 | $27.01 | $26.92 | $27.01 | $26.72 | 54,127 |
| 2019-11-14 | $26.87 | $26.88 | $26.80 | $26.88 | $26.59 | 31,162 |
| 2019-11-13 | $26.78 | $26.89 | $26.77 | $26.86 | $26.56 | 65,728 |
| 2019-11-12 | $26.82 | $26.89 | $26.79 | $26.85 | $26.55 | 24,673 |
| 2019-11-11 | $26.74 | $26.85 | $26.74 | $26.79 | $26.50 | 18,730 |
| 2019-11-08 | $26.80 | $26.84 | $26.73 | $26.83 | $26.54 | 50,028 |
| 2019-11-07 | $26.87 | $26.92 | $26.77 | $26.79 | $26.50 | 30,154 |
| 2019-11-06 | $26.78 | $26.80 | $26.71 | $26.78 | $26.49 | 33,367 |
| 2019-11-05 | $26.74 | $26.87 | $26.74 | $26.80 | $26.51 | 180,558 |
| 2019-11-04 | $26.89 | $26.89 | $26.81 | $26.82 | $26.53 | 35,885 |
| 2019-11-01 | $26.65 | $26.75 | $26.65 | $26.71 | $26.42 | 232,501 |
| 2019-10-31 | $26.57 | $26.62 | $26.54 | $26.61 | $26.32 | 36,097 |
| 2019-10-30 | $26.62 | $26.73 | $26.59 | $26.70 | $26.41 | 88,166 |
| 2019-10-29 | $26.65 | $26.71 | $26.62 | $26.62 | $26.33 | 60,233 |
| 2019-10-28 | $26.71 | $26.78 | $26.65 | $26.69 | $26.40 | 37,510 |
| 2019-10-25 | $26.47 | $26.62 | $26.47 | $26.59 | $26.29 | 53,522 |
| 2019-10-24 | $26.49 | $26.52 | $26.44 | $26.52 | $26.23 | 27,958 |
| 2019-10-23 | $26.34 | $26.44 | $26.34 | $26.40 | $26.11 | 37,529 |
| 2019-10-22 | $26.53 | $26.54 | $26.39 | $26.39 | $26.10 | 318,931 |
| 2019-10-21 | $26.45 | $26.58 | $26.45 | $26.52 | $26.23 | 40,329 |
| 2019-10-18 | $26.50 | $26.50 | $26.30 | $26.38 | $26.09 | 32,408 |
| 2019-10-17 | $26.50 | $26.57 | $26.45 | $26.48 | $26.19 | 31,207 |
| 2019-10-16 | $26.51 | $26.51 | $26.43 | $26.47 | $26.18 | 31,905 |
| 2019-10-15 | $26.49 | $26.65 | $26.46 | $26.58 | $26.29 | 58,790 |
| 2019-10-14 | $26.46 | $26.47 | $26.39 | $26.41 | $26.12 | 23,776 |
| 2019-10-11 | $26.45 | $26.57 | $26.42 | $26.42 | $26.13 | 70,527 |
| 2019-10-10 | $26.27 | $26.31 | $26.20 | $26.22 | $25.93 | 40,736 |
| 2019-10-09 | $26.16 | $26.23 | $26.09 | $26.13 | $25.84 | 47,527 |
| 2019-10-08 | $26.12 | $26.16 | $26.02 | $26.02 | $25.74 | 42,627 |
| 2019-10-07 | $26.26 | $26.42 | $26.26 | $26.31 | $26.02 | 28,407 |
| 2019-10-04 | $26.15 | $26.36 | $26.15 | $26.34 | $26.05 | 44,219 |
| 2019-10-03 | $25.90 | $26.14 | $25.82 | $26.11 | $25.82 | 26,681 |
| 2019-10-02 | $26.09 | $26.09 | $25.90 | $25.91 | $25.63 | 17,709 |
| 2019-10-01 | $26.45 | $26.52 | $26.19 | $26.21 | $25.92 | 82,723 |
| 2019-09-30 | $26.63 | $26.63 | $26.39 | $26.43 | $26.14 | 33,764 |
| 2019-09-27 | $26.57 | $26.57 | $26.25 | $26.37 | $26.08 | 41,993 |
| 2019-09-26 | $26.66 | $26.66 | $26.52 | $26.55 | $26.26 | 39,220 |
| 2019-09-25 | $26.41 | $26.63 | $26.34 | $26.58 | $26.29 | 23,175 |
| 2019-09-24 | $26.77 | $26.83 | $26.50 | $26.51 | $26.13 | 71,170 |
| 2019-09-23 | $26.70 | $26.80 | $26.69 | $26.72 | $26.34 | 32,225 |
| 2019-09-20 | $26.83 | $26.87 | $26.64 | $26.71 | $26.33 | 19,359 |
| 2019-09-19 | $26.89 | $26.92 | $26.79 | $26.79 | $26.41 | 35,158 |
| 2019-09-18 | $26.79 | $26.86 | $26.66 | $26.86 | $26.48 | 12,173 |
| 2019-09-17 | $26.72 | $26.87 | $26.67 | $26.87 | $26.49 | 40,590 |
| 2019-09-16 | $26.63 | $26.79 | $26.63 | $26.78 | $26.39 | 222,563 |
| 2019-09-13 | $26.85 | $26.89 | $26.77 | $26.77 | $26.39 | 32,383 |
| 2019-09-12 | $26.96 | $26.97 | $26.82 | $26.83 | $26.45 | 305,229 |
| 2019-09-11 | $26.70 | $26.85 | $26.64 | $26.84 | $26.46 | 70,861 |
| 2019-09-10 | $26.64 | $26.66 | $26.49 | $26.62 | $26.24 | 40,983 |
| 2019-09-09 | $26.70 | $26.71 | $26.54 | $26.60 | $26.22 | 51,508 |
| 2019-09-06 | $26.62 | $26.77 | $26.62 | $26.67 | $26.29 | 152,962 |
| 2019-09-05 | $26.66 | $26.73 | $26.60 | $26.65 | $26.27 | 44,096 |
| 2019-09-04 | $26.45 | $26.51 | $26.42 | $26.47 | $26.09 | 90,464 |
| 2019-09-03 | $26.33 | $26.46 | $26.23 | $26.32 | $25.94 | 217,514 |
| 2019-08-30 | $26.56 | $26.58 | $26.39 | $26.46 | $26.08 | 34,338 |
| 2019-08-29 | $26.37 | $26.54 | $26.37 | $26.47 | $26.09 | 58,142 |
| 2019-08-28 | $26.18 | $26.28 | $26.14 | $26.26 | $25.89 | 28,242 |
| 2019-08-27 | $26.41 | $26.43 | $26.17 | $26.21 | $25.84 | 74,371 |
| 2019-08-26 | $26.33 | $26.33 | $26.21 | $26.28 | $25.91 | 27,576 |
| 2019-08-23 | $26.52 | $26.61 | $26.15 | $26.16 | $25.79 | 27,921 |
| 2019-08-22 | $26.76 | $26.76 | $26.47 | $26.62 | $26.24 | 42,524 |
| 2019-08-21 | $26.65 | $26.66 | $26.61 | $26.63 | $26.25 | 25,661 |
| 2019-08-20 | $26.61 | $26.61 | $26.47 | $26.50 | $26.12 | 23,836 |
| 2019-08-19 | $26.65 | $26.65 | $26.52 | $26.54 | $26.16 | 54,762 |
| 2019-08-16 | $26.01 | $26.46 | $26.01 | $26.41 | $26.03 | 42,392 |
| 2019-08-15 | $26.13 | $26.22 | $26.05 | $26.15 | $25.78 | 41,720 |
| 2019-08-14 | $26.30 | $26.31 | $26.12 | $26.13 | $25.76 | 41,639 |
| 2019-08-13 | $26.34 | $26.66 | $26.34 | $26.53 | $26.15 | 31,140 |
| 2019-08-12 | $26.41 | $26.43 | $26.29 | $26.37 | $25.99 | 33,209 |
| 2019-08-09 | $26.66 | $26.66 | $26.47 | $26.52 | $26.14 | 56,484 |
| 2019-08-08 | $26.63 | $26.80 | $26.51 | $26.75 | $26.37 | 40,036 |
| 2019-08-07 | $26.23 | $26.44 | $26.13 | $26.44 | $26.06 | 75,675 |
| 2019-08-06 | $26.18 | $26.34 | $26.12 | $26.31 | $25.93 | 85,009 |
| 2019-08-05 | $26.34 | $26.35 | $25.96 | $26.10 | $25.73 | 49,561 |
| 2019-08-02 | $26.82 | $26.83 | $26.62 | $26.68 | $26.30 | 35,959 |
| 2019-08-01 | $27.07 | $27.39 | $26.96 | $27.01 | $26.62 | 48,119 |
| 2019-07-31 | $27.28 | $27.37 | $27.09 | $27.09 | $26.70 | 99,921 |
| 2019-07-30 | $27.21 | $27.38 | $27.18 | $27.31 | $26.92 | 58,519 |
| 2019-07-29 | $27.38 | $27.45 | $27.22 | $27.41 | $27.02 | 30,303 |
| 2019-07-26 | $27.31 | $27.47 | $27.31 | $27.43 | $27.04 | 295,384 |
| 2019-07-25 | $27.32 | $27.37 | $27.25 | $27.25 | $26.86 | 26,831 |
| 2019-07-24 | $27.15 | $27.47 | $27.15 | $27.43 | $27.04 | 36,705 |
| 2019-07-23 | $27.31 | $27.31 | $27.12 | $27.21 | $26.82 | 50,551 |
| 2019-07-22 | $27.13 | $27.26 | $27.13 | $27.20 | $26.81 | 23,678 |
| 2019-07-19 | $27.34 | $27.35 | $27.10 | $27.10 | $26.71 | 25,425 |
| 2019-07-18 | $27.20 | $27.33 | $27.17 | $27.28 | $26.89 | 52,142 |
| 2019-07-17 | $27.25 | $27.29 | $27.19 | $27.19 | $26.80 | 164,958 |
| 2019-07-16 | $27.37 | $27.37 | $27.17 | $27.18 | $26.79 | 42,089 |
| 2019-07-15 | $27.25 | $27.33 | $27.23 | $27.29 | $26.90 | 20,749 |
| 2019-07-12 | $27.24 | $27.29 | $27.19 | $27.27 | $26.88 | 44,823 |
| 2019-07-11 | $27.24 | $27.27 | $27.15 | $27.20 | $26.82 | 43,514 |
| 2019-07-10 | $27.23 | $27.34 | $27.20 | $27.25 | $26.86 | 79,675 |
| 2019-07-09 | $27.02 | $27.19 | $27.02 | $27.17 | $26.78 | 276,958 |
| 2019-07-08 | $27.09 | $27.12 | $27.00 | $27.04 | $26.65 | 81,594 |
| 2019-07-05 | $27.07 | $27.19 | $27.04 | $27.15 | $26.76 | 35,947 |
| 2019-07-03 | $27.08 | $27.21 | $27.08 | $27.20 | $26.81 | 14,569 |
| 2019-07-02 | $27.04 | $27.07 | $27.01 | $27.07 | $26.68 | 27,290 |
| 2019-07-01 | $27.03 | $27.14 | $26.97 | $27.02 | $26.63 | 177,307 |
| 2019-06-28 | $26.77 | $26.89 | $26.76 | $26.86 | $26.48 | 23,854 |
| 2019-06-27 | $26.59 | $26.75 | $26.59 | $26.75 | $26.37 | 41,502 |
| 2019-06-26 | $26.61 | $26.73 | $26.56 | $26.57 | $26.19 | 35,371 |
| 2019-06-25 | $26.72 | $26.82 | $26.57 | $26.57 | $26.19 | 107,335 |
| 2019-06-24 | $26.89 | $26.89 | $26.78 | $26.78 | $26.40 | 34,155 |
| 2019-06-21 | $26.83 | $26.96 | $26.83 | $26.89 | $26.51 | 121,478 |
| 2019-06-20 | $27.02 | $27.08 | $26.90 | $26.97 | $26.59 | 79,783 |
| 2019-06-19 | $26.86 | $26.89 | $26.73 | $26.88 | $26.50 | 46,203 |
| 2019-06-18 | $26.61 | $26.80 | $26.61 | $26.71 | $26.33 | 39,222 |
| 2019-06-17 | $26.37 | $26.55 | $26.37 | $26.45 | $26.07 | 186,745 |
| 2019-06-14 | $26.31 | $26.43 | $26.31 | $26.36 | $25.98 | 37,372 |
| 2019-06-13 | $26.57 | $26.58 | $26.48 | $26.53 | $26.09 | 30,250 |
| 2019-06-12 | $26.43 | $26.54 | $26.40 | $26.49 | $26.05 | 82,136 |
| 2019-06-11 | $26.66 | $26.72 | $26.42 | $26.46 | $26.02 | 56,297 |
| 2019-06-10 | $26.66 | $26.72 | $26.54 | $26.54 | $26.10 | 79,863 |
| 2019-06-07 | $26.32 | $26.51 | $26.32 | $26.46 | $26.02 | 50,832 |
| 2019-06-06 | $26.21 | $26.33 | $26.16 | $26.26 | $25.82 | 42,039 |
| 2019-06-05 | $26.17 | $26.22 | $26.03 | $26.19 | $25.75 | 52,509 |
| 2019-06-04 | $25.87 | $26.08 | $25.75 | $26.07 | $25.64 | 122,218 |
| 2019-06-03 | $26.23 | $26.23 | $25.57 | $25.70 | $25.27 | 296,081 |
| 2019-05-31 | $25.84 | $25.95 | $25.81 | $25.85 | $25.42 | 176,546 |
| 2019-05-30 | $26.10 | $26.13 | $25.95 | $26.03 | $25.60 | 25,904 |
| 2019-05-29 | $26.05 | $26.09 | $25.89 | $25.95 | $25.52 | 111,635 |
| 2019-05-28 | $26.31 | $26.31 | $26.12 | $26.12 | $25.68 | 30,853 |
| 2019-05-24 | $26.18 | $26.32 | $26.18 | $26.22 | $25.78 | 27,650 |
| 2019-05-23 | $26.16 | $26.20 | $26.05 | $26.12 | $25.68 | 38,053 |
| 2019-05-22 | $26.29 | $26.44 | $26.29 | $26.36 | $25.92 | 37,086 |
| 2019-05-21 | $26.30 | $26.48 | $26.30 | $26.43 | $25.99 | 62,377 |
| 2019-05-20 | $26.24 | $26.38 | $26.16 | $26.21 | $25.77 | 53,347 |
| 2019-05-17 | $26.36 | $26.61 | $26.36 | $26.39 | $25.95 | 54,691 |
| 2019-05-16 | $26.51 | $26.72 | $26.50 | $26.55 | $26.11 | 315,251 |
| 2019-05-15 | $26.12 | $26.49 | $26.12 | $26.46 | $26.02 | 75,305 |
| 2019-05-14 | $26.19 | $26.37 | $26.16 | $26.27 | $25.83 | 45,657 |
| 2019-05-13 | $26.24 | $26.35 | $26.01 | $26.02 | $25.59 | 42,482 |
| 2019-05-10 | $26.49 | $26.67 | $26.30 | $26.64 | $26.20 | 42,208 |
| 2019-05-09 | $26.46 | $26.67 | $26.36 | $26.61 | $26.17 | 124,518 |
| 2019-05-08 | $26.73 | $26.76 | $26.63 | $26.69 | $26.25 | 666,196 |
| 2019-05-07 | $26.83 | $26.93 | $26.62 | $26.75 | $26.30 | 66,946 |
| 2019-05-06 | $27.23 | $27.23 | $26.91 | $27.14 | $26.69 | 47,722 |
| 2019-05-03 | $26.97 | $27.21 | $26.97 | $27.18 | $26.73 | 71,708 |
| 2019-05-02 | $26.94 | $27.10 | $26.88 | $26.97 | $26.52 | 47,067 |
| 2019-05-01 | $27.26 | $27.26 | $27.00 | $27.03 | $26.58 | 232,914 |
| 2019-04-30 | $27.18 | $27.18 | $26.98 | $27.11 | $26.66 | 25,652 |
| 2019-04-29 | $27.02 | $27.21 | $27.02 | $27.17 | $26.72 | 32,893 |
| 2019-04-26 | $26.93 | $27.13 | $26.93 | $27.07 | $26.62 | 35,059 |
| 2019-04-25 | $27.05 | $27.08 | $26.93 | $27.08 | $26.63 | 183,774 |
| 2019-04-24 | $27.00 | $27.12 | $27.00 | $27.06 | $26.61 | 52,503 |
| 2019-04-23 | $26.79 | $27.11 | $26.79 | $27.03 | $26.58 | 48,506 |
| 2019-04-22 | $26.70 | $26.83 | $26.70 | $26.78 | $26.33 | 27,691 |
| 2019-04-18 | $26.76 | $26.81 | $26.64 | $26.75 | $26.30 | 46,651 |
| 2019-04-17 | $27.20 | $27.20 | $26.76 | $26.83 | $26.38 | 55,314 |
| 2019-04-16 | $27.09 | $27.20 | $27.04 | $27.09 | $26.64 | 63,009 |
| 2019-04-15 | $27.12 | $27.12 | $27.04 | $27.12 | $26.67 | 48,287 |
| 2019-04-12 | $27.16 | $27.20 | $27.08 | $27.12 | $26.67 | 37,915 |
| 2019-04-11 | $27.20 | $27.20 | $27.09 | $27.14 | $26.69 | 92,430 |
| 2019-04-10 | $27.07 | $27.24 | $27.07 | $27.15 | $26.70 | 36,301 |
| 2019-04-09 | $27.19 | $27.19 | $27.07 | $27.07 | $26.62 | 39,758 |
| 2019-04-08 | $27.11 | $27.19 | $27.00 | $27.14 | $26.69 | 53,544 |
| 2019-04-05 | $27.02 | $27.20 | $27.02 | $27.13 | $26.68 | 71,556 |
| 2019-04-04 | $27.23 | $27.23 | $26.91 | $27.03 | $26.58 | 55,507 |
| 2019-04-03 | $27.18 | $27.23 | $27.08 | $27.18 | $26.73 | 45,751 |
| 2019-04-02 | $26.93 | $27.05 | $26.92 | $27.00 | $26.55 | 51,214 |
| 2019-04-01 | $26.85 | $26.98 | $26.85 | $26.95 | $26.50 | 37,074 |
| 2019-03-29 | $26.72 | $26.78 | $26.65 | $26.73 | $26.28 | 57,224 |
| 2019-03-28 | $26.58 | $26.61 | $26.47 | $26.58 | $26.14 | 36,205 |
| 2019-03-27 | $26.62 | $26.67 | $26.39 | $26.48 | $26.04 | 103,049 |
| 2019-03-26 | $26.74 | $26.75 | $26.60 | $26.69 | $26.25 | 68,257 |
| 2019-03-25 | $26.52 | $26.60 | $26.44 | $26.56 | $26.12 | 49,852 |
| 2019-03-22 | $27.00 | $27.04 | $26.60 | $26.66 | $26.22 | 56,611 |
| 2019-03-21 | $26.68 | $27.09 | $26.68 | $27.02 | $26.57 | 44,993 |
| 2019-03-20 | $26.83 | $26.94 | $26.71 | $26.86 | $26.37 | 67,157 |
| 2019-03-19 | $26.83 | $26.94 | $26.83 | $26.86 | $26.37 | 61,026 |
| 2019-03-18 | $26.86 | $26.90 | $26.69 | $26.79 | $26.30 | 37,677 |
| 2019-03-15 | $26.74 | $26.85 | $26.74 | $26.81 | $26.32 | 29,452 |
| 2019-03-14 | $26.73 | $26.74 | $26.64 | $26.66 | $26.17 | 53,485 |
| 2019-03-13 | $26.58 | $26.76 | $26.58 | $26.72 | $26.23 | 40,635 |
| 2019-03-12 | $26.56 | $26.61 | $26.46 | $26.56 | $26.08 | 163,236 |
| 2019-03-11 | $26.18 | $26.49 | $26.18 | $26.45 | $25.97 | 52,576 |
| 2019-03-08 | $26.00 | $26.19 | $26.00 | $26.15 | $25.67 | 37,724 |
| 2019-03-07 | $26.34 | $26.34 | $26.14 | $26.18 | $25.70 | 106,081 |
| 2019-03-06 | $26.55 | $26.55 | $26.31 | $26.34 | $25.85 | 53,945 |
| 2019-03-05 | $26.48 | $26.61 | $26.47 | $26.61 | $26.12 | 106,816 |
| 2019-03-04 | $26.75 | $26.77 | $26.40 | $26.52 | $26.04 | 71,681 |
| 2019-03-01 | $26.68 | $26.80 | $26.63 | $26.77 | $26.28 | 77,941 |
| 2019-02-28 | $26.71 | $26.71 | $26.61 | $26.63 | $26.14 | 32,434 |
| 2019-02-27 | $26.54 | $26.72 | $26.51 | $26.68 | $26.19 | 54,109 |
| 2019-02-26 | $26.64 | $26.70 | $26.60 | $26.62 | $26.13 | 61,355 |
| 2019-02-25 | $26.63 | $26.79 | $26.63 | $26.67 | $26.18 | 54,990 |
| 2019-02-22 | $26.40 | $26.58 | $26.40 | $26.53 | $26.05 | 74,217 |
| 2019-02-21 | $26.44 | $26.56 | $26.34 | $26.39 | $25.91 | 52,676 |
| 2019-02-20 | $26.46 | $26.62 | $26.41 | $26.54 | $26.06 | 33,794 |
| 2019-02-19 | $26.47 | $26.58 | $26.47 | $26.56 | $26.07 | 31,976 |
| 2019-02-15 | $26.50 | $26.55 | $26.46 | $26.54 | $26.05 | 45,410 |
| 2019-02-14 | $26.28 | $26.50 | $26.28 | $26.46 | $25.98 | 51,632 |
| 2019-02-13 | $26.45 | $26.46 | $26.35 | $26.37 | $25.89 | 54,221 |
| 2019-02-12 | $26.25 | $26.41 | $26.24 | $26.41 | $25.93 | 47,877 |
| 2019-02-11 | $26.13 | $26.22 | $26.09 | $26.19 | $25.71 | 67,416 |
| 2019-02-08 | $25.92 | $26.14 | $25.92 | $26.08 | $25.60 | 22,731 |
| 2019-02-07 | $26.10 | $26.20 | $26.00 | $26.10 | $25.62 | 53,221 |
| 2019-02-06 | $26.22 | $26.37 | $26.22 | $26.34 | $25.86 | 80,582 |
| 2019-02-05 | $26.24 | $26.32 | $26.20 | $26.28 | $25.80 | 155,644 |
| 2019-02-04 | $26.14 | $26.20 | $26.05 | $26.18 | $25.70 | 87,183 |
| 2019-02-01 | $26.06 | $26.11 | $25.96 | $26.09 | $25.61 | 127,255 |
| 2019-01-31 | $25.77 | $26.02 | $25.77 | $25.98 | $25.50 | 134,724 |
| 2019-01-30 | $25.64 | $25.84 | $25.57 | $25.76 | $25.29 | 373,919 |
| 2019-01-29 | $25.63 | $25.69 | $25.52 | $25.59 | $25.12 | 198,129 |
| 2019-01-28 | $25.57 | $25.70 | $25.57 | $25.62 | $25.15 | 192,383 |
| 2019-01-25 | $25.56 | $25.84 | $25.56 | $25.83 | $25.35 | 264,700 |
| 2019-01-24 | $25.39 | $25.53 | $25.37 | $25.53 | $25.06 | 547,305 |
| 2019-01-23 | $25.51 | $25.51 | $25.18 | $25.28 | $24.82 | 60,755 |
| 2019-01-22 | $25.46 | $25.51 | $25.22 | $25.33 | $24.87 | 121,222 |
| 2019-01-18 | $25.59 | $25.71 | $25.43 | $25.66 | $25.19 | 79,153 |
| 2019-01-17 | $25.16 | $25.50 | $25.16 | $25.42 | $24.96 | 81,085 |
| 2019-01-16 | $25.33 | $25.42 | $25.25 | $25.30 | $24.84 | 137,834 |
| 2019-01-15 | $25.09 | $25.32 | $25.09 | $25.29 | $24.82 | 310,619 |
| 2019-01-14 | $24.98 | $25.06 | $24.91 | $25.00 | $24.54 | 42,688 |
| 2019-01-11 | $25.16 | $25.19 | $24.99 | $25.13 | $24.67 | 103,102 |
| 2019-01-10 | $24.86 | $25.17 | $24.68 | $25.11 | $24.65 | 58,116 |
| 2019-01-09 | $24.84 | $25.11 | $24.82 | $24.88 | $24.43 | 139,928 |
| 2019-01-08 | $24.47 | $24.67 | $24.26 | $24.65 | $24.20 | 104,525 |
| 2019-01-07 | $23.87 | $24.50 | $23.87 | $24.31 | $23.87 | 191,863 |
| 2019-01-04 | $23.03 | $23.92 | $23.03 | $23.81 | $23.38 | 47,215 |
| 2019-01-03 | $23.41 | $23.41 | $22.76 | $22.76 | $22.34 | 91,924 |
| 2019-01-02 | $23.14 | $23.63 | $23.12 | $23.46 | $23.03 | 192,561 |
| 2018-12-31 | $23.12 | $23.53 | $23.12 | $23.42 | $22.99 | 165,099 |
| 2018-12-28 | $23.27 | $23.63 | $23.02 | $23.20 | $22.78 | 256,201 |
| 2018-12-27 | $22.77 | $23.24 | $22.33 | $23.24 | $22.82 | 191,980 |
| 2018-12-26 | $21.86 | $23.00 | $21.86 | $23.00 | $22.58 | 135,991 |
| 2018-12-24 | $22.06 | $22.22 | $21.71 | $21.74 | $21.34 | 204,117 |
| 2018-12-21 | $22.91 | $23.05 | $22.09 | $22.17 | $21.77 | 324,336 |
| 2018-12-20 | $23.25 | $23.44 | $22.59 | $22.95 | $22.53 | 587,720 |
| 2018-12-19 | $23.79 | $24.22 | $23.24 | $23.43 | $23.00 | 164,602 |
| 2018-12-18 | $24.16 | $24.22 | $23.72 | $23.89 | $23.45 | 151,346 |
| 2018-12-17 | $24.31 | $24.53 | $23.74 | $23.82 | $23.38 | 201,602 |
| 2018-12-14 | $24.72 | $24.91 | $24.49 | $24.50 | $24.05 | 83,150 |
| 2018-12-13 | $25.28 | $25.40 | $24.93 | $25.03 | $24.57 | 66,146 |
| 2018-12-12 | $25.30 | $25.58 | $25.14 | $25.26 | $24.80 | 73,834 |
| 2018-12-11 | $25.32 | $25.32 | $24.75 | $24.96 | $24.50 | 267,144 |
| 2018-12-10 | $24.54 | $24.94 | $24.30 | $24.82 | $24.36 | 335,332 |
| 2018-12-07 | $25.36 | $25.45 | $24.51 | $24.61 | $24.16 | 104,668 |
| 2018-12-06 | $24.92 | $25.49 | $24.83 | $25.47 | $25.01 | 80,738 |
| 2018-12-04 | $26.26 | $26.37 | $25.30 | $25.30 | $24.83 | 83,464 |
| 2018-12-03 | $26.52 | $26.52 | $26.17 | $26.32 | $25.84 | 54,478 |
| 2018-11-30 | $25.65 | $25.97 | $25.60 | $25.91 | $25.43 | 53,287 |
| 2018-11-29 | $25.70 | $25.92 | $25.52 | $25.70 | $25.22 | 285,803 |
| 2018-11-28 | $25.13 | $25.75 | $24.99 | $25.73 | $25.26 | 190,448 |
| 2018-11-27 | $24.79 | $25.00 | $24.74 | $24.93 | $24.47 | 64,372 |
| 2018-11-26 | $24.84 | $25.02 | $24.70 | $25.00 | $24.54 | 141,116 |
| 2018-11-23 | $24.43 | $24.70 | $24.43 | $24.53 | $24.08 | 12,021 |
| 2018-11-21 | $24.34 | $24.60 | $24.33 | $24.42 | $23.97 | 52,981 |
| 2018-11-20 | $23.73 | $24.40 | $23.68 | $24.18 | $23.73 | 188,867 |
| 2018-11-19 | $25.23 | $25.23 | $24.28 | $24.30 | $23.85 | 73,109 |
| 2018-11-16 | $25.06 | $25.47 | $25.06 | $25.36 | $24.89 | 66,909 |
| 2018-11-15 | $24.62 | $25.38 | $24.60 | $25.28 | $24.81 | 38,419 |
| 2018-11-14 | $25.33 | $25.33 | $24.64 | $24.75 | $24.29 | 432,909 |
| 2018-11-13 | $25.02 | $25.43 | $24.93 | $25.05 | $24.59 | 153,558 |
| 2018-11-12 | $25.67 | $25.67 | $24.93 | $24.95 | $24.49 | 59,864 |
| 2018-11-09 | $26.23 | $26.23 | $25.60 | $25.88 | $25.40 | 98,548 |
| 2018-11-08 | $26.54 | $26.55 | $26.24 | $26.38 | $25.89 | 119,480 |
| 2018-11-07 | $26.24 | $26.55 | $26.09 | $26.55 | $26.06 | 128,643 |
| 2018-11-06 | $25.73 | $25.95 | $25.71 | $25.91 | $25.43 | 44,704 |
| 2018-11-05 | $25.82 | $25.82 | $25.49 | $25.70 | $25.23 | 77,614 |
| 2018-11-02 | $26.22 | $26.25 | $25.70 | $25.85 | $25.37 | 48,562 |
| 2018-11-01 | $25.21 | $25.94 | $25.21 | $25.86 | $25.38 | 82,369 |
| 2018-10-31 | $25.00 | $25.44 | $25.00 | $25.17 | $24.71 | 41,285 |
| 2018-10-30 | $24.20 | $24.71 | $24.14 | $24.71 | $24.26 | 144,600 |
| 2018-10-29 | $24.98 | $25.07 | $23.82 | $24.20 | $23.75 | 143,848 |
| 2018-10-26 | $24.36 | $24.94 | $24.20 | $24.57 | $24.12 | 87,285 |
| 2018-10-25 | $24.59 | $25.28 | $24.59 | $25.08 | $24.62 | 188,654 |
| 2018-10-24 | $25.73 | $25.78 | $24.40 | $24.40 | $23.95 | 55,490 |
| 2018-10-23 | $25.50 | $25.95 | $25.16 | $25.82 | $25.34 | 146,529 |
| 2018-10-22 | $25.99 | $26.05 | $25.74 | $25.98 | $25.50 | 52,392 |
| 2018-10-19 | $26.50 | $26.56 | $25.86 | $25.97 | $25.49 | 94,165 |
| 2018-10-18 | $26.82 | $26.82 | $26.14 | $26.28 | $25.80 | 92,176 |
| 2018-10-17 | $26.93 | $27.04 | $26.61 | $26.88 | $26.38 | 66,824 |
| 2018-10-16 | $26.33 | $26.96 | $26.28 | $26.91 | $26.41 | 34,180 |
| 2018-10-15 | $26.24 | $26.29 | $25.97 | $26.15 | $25.67 | 68,783 |
| 2018-10-12 | $26.33 | $26.37 | $25.82 | $26.31 | $25.83 | 85,866 |
| 2018-10-11 | $26.02 | $26.34 | $25.57 | $25.73 | $25.25 | 128,875 |
| 2018-10-10 | $27.00 | $27.00 | $26.05 | $26.07 | $25.59 | 139,067 |
| 2018-10-09 | $27.32 | $27.44 | $27.13 | $27.19 | $26.69 | 94,894 |
| 2018-10-08 | $27.52 | $27.65 | $27.04 | $27.35 | $26.85 | 121,064 |
| 2018-10-05 | $28.12 | $28.18 | $27.45 | $27.74 | $27.23 | 761,902 |
| 2018-10-04 | $28.56 | $28.56 | $27.84 | $28.07 | $27.55 | 63,478 |
| 2018-10-03 | $28.50 | $28.70 | $28.40 | $28.61 | $28.08 | 53,482 |
| 2018-10-02 | $28.57 | $28.65 | $28.38 | $28.40 | $27.88 | 89,045 |
| 2018-10-01 | $29.03 | $29.03 | $28.62 | $28.70 | $28.17 | 139,608 |
| 2018-09-28 | $28.80 | $28.92 | $28.79 | $28.82 | $28.29 | 36,992 |
| 2018-09-27 | $28.85 | $28.99 | $28.85 | $28.87 | $28.33 | 59,127 |
| 2018-09-26 | $28.97 | $29.11 | $28.82 | $28.85 | $28.32 | 67,943 |
| 2018-09-25 | $28.91 | $29.04 | $28.90 | $29.00 | $28.47 | 51,588 |
| 2018-09-24 | $29.00 | $29.00 | $28.90 | $28.98 | $28.45 | 85,971 |
| 2018-09-21 | $29.30 | $29.30 | $29.00 | $29.04 | $28.51 | 51,294 |
| 2018-09-20 | $29.16 | $29.25 | $29.10 | $29.22 | $28.68 | 49,572 |
| 2018-09-19 | $29.02 | $29.02 | $28.82 | $28.96 | $28.43 | 57,775 |
| 2018-09-18 | $28.95 | $29.07 | $28.86 | $28.95 | $28.42 | 71,460 |
| 2018-09-17 | $29.25 | $29.25 | $28.75 | $28.80 | $28.27 | 58,388 |
| 2018-09-14 | $29.26 | $29.33 | $29.10 | $29.23 | $28.69 | 64,060 |
| 2018-09-13 | $29.24 | $29.35 | $29.08 | $29.08 | $28.52 | 81,743 |
| 2018-09-12 | $29.07 | $29.09 | $28.76 | $29.09 | $28.53 | 71,236 |
| 2018-09-11 | $28.93 | $29.27 | $28.93 | $29.17 | $28.61 | 61,754 |
| 2018-09-10 | $29.06 | $29.11 | $28.92 | $29.03 | $28.47 | 60,468 |
| 2018-09-07 | $28.91 | $29.14 | $28.79 | $28.95 | $28.39 | 49,363 |
| 2018-09-06 | $29.21 | $29.21 | $28.80 | $28.94 | $28.38 | 91,962 |
| 2018-09-05 | $29.33 | $29.35 | $28.93 | $29.11 | $28.55 | 355,872 |
| 2018-09-04 | $29.31 | $29.47 | $29.17 | $29.41 | $28.85 | 125,962 |
| 2018-08-31 | $29.54 | $29.54 | $29.34 | $29.45 | $28.88 | 70,165 |
| 2018-08-30 | $29.54 | $29.56 | $29.33 | $29.41 | $28.85 | 52,367 |
| 2018-08-29 | $29.52 | $29.62 | $29.46 | $29.60 | $29.03 | 88,079 |
| 2018-08-28 | $29.78 | $29.78 | $29.36 | $29.47 | $28.90 | 243,147 |
| 2018-08-27 | $29.43 | $29.48 | $29.30 | $29.42 | $28.86 | 111,246 |
| 2018-08-24 | $28.90 | $29.16 | $28.90 | $29.16 | $28.60 | 70,542 |
| 2018-08-23 | $28.91 | $28.94 | $28.75 | $28.82 | $28.27 | 68,440 |
| 2018-08-22 | $28.72 | $28.86 | $28.61 | $28.86 | $28.31 | 56,812 |
| 2018-08-21 | $28.62 | $28.88 | $28.62 | $28.77 | $28.22 | 53,206 |
| 2018-08-20 | $28.39 | $28.61 | $28.37 | $28.59 | $28.04 | 48,654 |
| 2018-08-17 | $28.30 | $28.49 | $28.25 | $28.48 | $27.93 | 50,574 |
| 2018-08-16 | $28.33 | $28.59 | $28.33 | $28.44 | $27.89 | 68,595 |
| 2018-08-15 | $28.45 | $28.46 | $28.09 | $28.28 | $27.74 | 55,764 |
| 2018-08-14 | $28.51 | $28.61 | $28.35 | $28.59 | $28.04 | 48,149 |
| 2018-08-13 | $28.59 | $28.64 | $28.31 | $28.36 | $27.82 | 53,362 |
| 2018-08-10 | $28.42 | $28.59 | $28.42 | $28.46 | $27.91 | 20,275 |
| 2018-08-09 | $28.64 | $28.87 | $28.64 | $28.68 | $28.13 | 121,487 |
| 2018-08-08 | $28.75 | $28.83 | $28.67 | $28.80 | $28.25 | 255,334 |
| 2018-08-07 | $28.73 | $28.78 | $28.65 | $28.74 | $28.19 | 119,712 |
| 2018-08-06 | $28.34 | $28.58 | $28.30 | $28.58 | $28.03 | 186,440 |
| 2018-08-03 | $28.47 | $28.47 | $28.20 | $28.34 | $27.80 | 75,078 |
| 2018-08-02 | $27.85 | $28.40 | $27.85 | $28.34 | $27.80 | 58,100 |
| 2018-08-01 | $28.07 | $28.20 | $27.95 | $28.06 | $27.52 | 70,854 |
| 2018-07-31 | $27.99 | $28.10 | $27.81 | $27.90 | $27.36 | 111,483 |
| 2018-07-30 | $28.42 | $28.42 | $27.81 | $27.87 | $27.33 | 68,247 |
| 2018-07-27 | $28.89 | $28.89 | $28.21 | $28.39 | $27.85 | 106,504 |
| 2018-07-26 | $28.73 | $28.86 | $28.65 | $28.82 | $28.27 | 105,426 |
| 2018-07-25 | $28.58 | $28.81 | $28.46 | $28.80 | $28.25 | 59,735 |
| 2018-07-24 | $28.81 | $28.89 | $28.41 | $28.45 | $27.90 | 107,655 |
| 2018-07-23 | $28.59 | $28.73 | $28.45 | $28.71 | $28.16 | 51,545 |
| 2018-07-20 | $28.61 | $28.71 | $28.60 | $28.61 | $28.06 | 36,532 |
| 2018-07-19 | $28.74 | $28.74 | $28.58 | $28.59 | $28.04 | 153,690 |
| 2018-07-18 | $28.78 | $28.84 | $28.64 | $28.84 | $28.29 | 99,770 |
| 2018-07-17 | $28.38 | $28.69 | $28.34 | $28.68 | $28.13 | 56,219 |
| 2018-07-16 | $28.57 | $28.57 | $28.39 | $28.47 | $27.92 | 44,865 |
| 2018-07-13 | $28.63 | $28.63 | $28.42 | $28.45 | $27.90 | 23,231 |
| 2018-07-12 | $28.42 | $28.56 | $28.24 | $28.56 | $28.01 | 41,798 |
| 2018-07-11 | $28.07 | $28.31 | $28.04 | $28.17 | $27.63 | 49,191 |
| 2018-07-10 | $28.49 | $28.49 | $28.25 | $28.38 | $27.84 | 134,218 |
| 2018-07-09 | $28.31 | $28.41 | $28.13 | $28.41 | $27.86 | 114,401 |
| 2018-07-06 | $27.82 | $28.10 | $27.71 | $28.06 | $27.52 | 167,000 |
| 2018-07-05 | $27.55 | $27.77 | $27.49 | $27.75 | $27.22 | 72,382 |
| 2018-07-03 | $27.76 | $27.78 | $27.47 | $27.47 | $26.94 | 32,112 |
| 2018-07-02 | $27.37 | $27.73 | $27.27 | $27.73 | $27.20 | 97,675 |
| 2018-06-29 | $27.43 | $27.70 | $27.41 | $27.41 | $26.88 | 44,783 |
| 2018-06-28 | $27.15 | $27.50 | $27.08 | $27.41 | $26.88 | 45,963 |
| 2018-06-27 | $27.60 | $27.81 | $27.14 | $27.14 | $26.62 | 55,021 |
| 2018-06-26 | $27.71 | $27.77 | $27.56 | $27.67 | $27.14 | 26,023 |
| 2018-06-25 | $27.94 | $27.94 | $27.39 | $27.59 | $27.06 | 67,730 |
| 2018-06-22 | $28.64 | $28.64 | $28.24 | $28.24 | $27.70 | 34,541 |
| 2018-06-21 | $28.86 | $28.86 | $28.40 | $28.49 | $27.94 | 59,359 |
| 2018-06-20 | $28.86 | $28.87 | $28.68 | $28.76 | $28.19 | 46,723 |
| 2018-06-19 | $28.58 | $28.63 | $28.22 | $28.63 | $28.06 | 46,804 |
| 2018-06-18 | $28.67 | $28.81 | $28.51 | $28.81 | $28.24 | 47,601 |
| 2018-06-15 | $28.71 | $28.76 | $28.52 | $28.76 | $28.19 | 51,984 |
| 2018-06-14 | $28.88 | $28.88 | $28.68 | $28.79 | $28.22 | 66,903 |
| 2018-06-13 | $28.76 | $28.83 | $28.67 | $28.70 | $28.13 | 44,407 |
| 2018-06-12 | $28.73 | $28.78 | $28.61 | $28.72 | $28.15 | 91,563 |
| 2018-06-11 | $28.46 | $28.70 | $28.46 | $28.53 | $27.96 | 39,704 |
| 2018-06-08 | $28.46 | $28.57 | $28.34 | $28.57 | $28.00 | 41,591 |
| 2018-06-07 | $28.85 | $28.85 | $28.24 | $28.49 | $27.92 | 157,838 |
| 2018-06-06 | $28.65 | $28.74 | $28.51 | $28.74 | $28.17 | 39,926 |
| 2018-06-05 | $28.38 | $28.55 | $28.38 | $28.52 | $27.95 | 55,388 |
| 2018-06-04 | $28.38 | $28.40 | $28.17 | $28.40 | $27.83 | 65,039 |
| 2018-06-01 | $27.82 | $28.22 | $27.82 | $28.20 | $27.64 | 43,892 |
| 2018-05-31 | $27.89 | $27.97 | $27.72 | $27.79 | $27.24 | 48,080 |
| 2018-05-30 | $27.82 | $27.97 | $27.78 | $27.92 | $27.36 | 29,928 |
| 2018-05-29 | $27.90 | $27.90 | $27.46 | $27.62 | $27.07 | 38,059 |
| 2018-05-25 | $27.93 | $27.99 | $27.85 | $27.93 | $27.37 | 29,742 |
| 2018-05-24 | $27.98 | $27.99 | $27.64 | $27.95 | $27.39 | 54,140 |
| 2018-05-23 | $27.81 | $27.92 | $27.64 | $27.92 | $27.36 | 96,301 |
| 2018-05-22 | $27.93 | $28.05 | $27.82 | $27.87 | $27.31 | 64,050 |
| 2018-05-21 | $27.95 | $28.02 | $27.83 | $27.87 | $27.31 | 97,658 |
| 2018-05-18 | $27.93 | $27.93 | $27.75 | $27.78 | $27.23 | 98,845 |
| 2018-05-17 | $28.02 | $28.02 | $27.76 | $27.88 | $27.32 | 151,782 |
| 2018-05-16 | $27.88 | $28.00 | $27.79 | $27.90 | $27.34 | 105,538 |
| 2018-05-15 | $27.81 | $27.81 | $27.65 | $27.78 | $27.23 | 107,223 |
| 2018-05-14 | $28.07 | $28.12 | $27.81 | $27.87 | $27.31 | 61,578 |
| 2018-05-11 | $27.94 | $28.06 | $27.85 | $27.90 | $27.34 | 50,444 |
| 2018-05-10 | $27.89 | $28.05 | $27.81 | $28.03 | $27.47 | 52,838 |
| 2018-05-09 | $27.54 | $27.79 | $27.44 | $27.72 | $27.17 | 38,413 |
| 2018-05-08 | $27.15 | $27.42 | $27.13 | $27.34 | $26.79 | 49,089 |
| 2018-05-07 | $27.04 | $27.23 | $26.98 | $27.15 | $26.61 | 101,935 |
| 2018-05-04 | $26.39 | $26.98 | $26.39 | $26.92 | $26.38 | 23,585 |
| 2018-05-03 | $26.44 | $26.63 | $26.17 | $26.55 | $26.02 | 33,818 |
| 2018-05-02 | $26.62 | $26.78 | $26.55 | $26.55 | $26.02 | 52,143 |
| 2018-05-01 | $26.57 | $26.69 | $26.39 | $26.69 | $26.16 | 26,679 |
| 2018-04-30 | $26.86 | $26.88 | $26.58 | $26.62 | $26.09 | 52,614 |
| 2018-04-27 | $27.03 | $27.03 | $26.66 | $26.80 | $26.27 | 86,716 |
| 2018-04-26 | $26.62 | $26.89 | $26.61 | $26.78 | $26.25 | 641,344 |
| 2018-04-25 | $26.60 | $26.60 | $26.25 | $26.43 | $25.90 | 35,213 |
| 2018-04-24 | $27.16 | $27.23 | $26.38 | $26.57 | $26.04 | 64,217 |
| 2018-04-23 | $27.28 | $27.28 | $26.89 | $27.00 | $26.46 | 45,846 |
| 2018-04-20 | $27.29 | $27.29 | $26.95 | $27.05 | $26.51 | 81,932 |
| 2018-04-19 | $27.30 | $27.30 | $27.13 | $27.22 | $26.68 | 33,601 |
| 2018-04-18 | $27.28 | $27.42 | $27.22 | $27.35 | $26.80 | 45,905 |
| 2018-04-17 | $27.23 | $27.38 | $27.13 | $27.34 | $26.79 | 134,617 |
| 2018-04-16 | $26.81 | $27.04 | $26.81 | $27.00 | $26.46 | 854,547 |
| 2018-04-13 | $27.03 | $27.03 | $26.70 | $26.80 | $26.27 | 9,688 |
| 2018-04-12 | $26.78 | $27.07 | $26.78 | $27.01 | $26.47 | 27,157 |
| 2018-04-11 | $26.54 | $26.87 | $26.54 | $26.67 | $26.14 | 27,674 |
| 2018-04-10 | $26.60 | $26.84 | $26.48 | $26.77 | $26.24 | 65,919 |
| 2018-04-09 | $26.33 | $26.66 | $26.21 | $26.22 | $25.70 | 27,335 |
| 2018-04-06 | $26.59 | $26.59 | $25.91 | $26.15 | $25.63 | 64,397 |
| 2018-04-05 | $26.99 | $26.99 | $26.64 | $26.76 | $26.23 | 34,332 |
| 2018-04-04 | $25.73 | $26.71 | $25.73 | $26.68 | $26.15 | 58,469 |
| 2018-04-03 | $26.09 | $26.36 | $25.98 | $26.35 | $25.82 | 39,703 |
| 2018-04-02 | $26.70 | $26.70 | $25.80 | $26.07 | $25.55 | 144,406 |
| 2018-03-29 | $26.31 | $26.89 | $26.27 | $26.72 | $26.19 | 45,597 |
| 2018-03-28 | $26.38 | $26.54 | $26.12 | $26.28 | $25.76 | 36,669 |
| 2018-03-27 | $27.43 | $27.43 | $26.34 | $26.49 | $25.97 | 63,264 |
| 2018-03-26 | $26.98 | $27.33 | $26.64 | $27.30 | $26.76 | 333,200 |
| 2018-03-23 | $27.28 | $27.28 | $26.47 | $26.54 | $26.01 | 39,909 |
| 2018-03-22 | $27.95 | $27.95 | $27.24 | $27.26 | $26.72 | 60,141 |
| 2018-03-21 | $28.23 | $28.37 | $28.03 | $28.21 | $27.64 | 77,234 |
| 2018-03-20 | $28.06 | $28.15 | $28.00 | $28.10 | $27.53 | 25,430 |
| 2018-03-19 | $28.21 | $28.21 | $27.73 | $27.97 | $27.40 | 55,122 |
| 2018-03-16 | $28.34 | $28.52 | $28.34 | $28.43 | $27.86 | 27,873 |
| 2018-03-15 | $28.46 | $28.47 | $28.22 | $28.32 | $27.75 | 110,763 |
| 2018-03-14 | $28.58 | $28.58 | $28.28 | $28.31 | $27.74 | 207,073 |
| 2018-03-13 | $28.96 | $28.96 | $28.37 | $28.43 | $27.86 | 60,945 |
| 2018-03-12 | $28.76 | $28.80 | $28.63 | $28.74 | $28.16 | 44,004 |
| 2018-03-09 | $28.37 | $28.70 | $28.37 | $28.70 | $28.12 | 47,320 |
| 2018-03-08 | $28.32 | $28.32 | $27.97 | $28.16 | $27.59 | 138,961 |
| 2018-03-07 | $27.69 | $28.10 | $27.69 | $28.09 | $27.52 | 22,235 |
| 2018-03-06 | $27.70 | $27.97 | $27.66 | $27.86 | $27.30 | 67,383 |
| 2018-03-05 | $27.11 | $27.70 | $27.11 | $27.66 | $27.10 | 47,624 |
| 2018-03-02 | $26.85 | $27.37 | $26.65 | $27.37 | $26.82 | 80,412 |
| 2018-03-01 | $27.29 | $27.39 | $26.86 | $27.01 | $26.46 | 65,895 |
| 2018-02-28 | $27.66 | $27.75 | $27.34 | $27.38 | $26.83 | 70,085 |
| 2018-02-27 | $27.88 | $27.93 | $27.47 | $27.47 | $26.92 | 75,983 |
| 2018-02-26 | $27.69 | $27.81 | $27.54 | $27.75 | $27.19 | 115,933 |
| 2018-02-23 | $27.17 | $27.49 | $27.15 | $27.47 | $26.91 | 27,955 |
| 2018-02-22 | $27.40 | $27.40 | $27.06 | $27.09 | $26.54 | 32,408 |
| 2018-02-21 | $27.25 | $27.67 | $27.25 | $27.26 | $26.71 | 40,104 |
| 2018-02-20 | $27.11 | $27.44 | $27.11 | $27.29 | $26.74 | 28,049 |
| 2018-02-16 | $27.22 | $27.45 | $27.19 | $27.24 | $26.69 | 51,981 |
| 2018-02-15 | $27.24 | $27.33 | $26.90 | $27.30 | $26.75 | 92,100 |
| 2018-02-14 | $26.11 | $27.01 | $26.11 | $26.99 | $26.44 | 103,815 |
| 2018-02-13 | $26.10 | $26.42 | $26.10 | $26.39 | $25.86 | 114,735 |
| 2018-02-12 | $26.25 | $26.45 | $25.92 | $26.26 | $25.73 | 62,374 |
| 2018-02-09 | $25.62 | $25.97 | $24.92 | $25.79 | $25.27 | 151,097 |
| 2018-02-08 | $26.59 | $26.60 | $25.46 | $25.46 | $24.94 | 91,875 |
| 2018-02-07 | $26.61 | $26.87 | $26.41 | $26.46 | $25.93 | 98,164 |
| 2018-02-06 | $25.80 | $26.62 | $25.50 | $26.53 | $25.99 | 108,569 |
| 2018-02-05 | $26.73 | $27.18 | $26.01 | $26.01 | $25.48 | 91,498 |
| 2018-02-02 | $27.59 | $27.59 | $27.08 | $27.08 | $26.53 | 184,620 |
| 2018-02-01 | $27.41 | $27.78 | $27.41 | $27.60 | $27.04 | 49,501 |
| 2018-01-31 | $27.77 | $27.77 | $27.50 | $27.58 | $27.02 | 44,458 |
| 2018-01-30 | $27.53 | $27.65 | $27.45 | $27.51 | $26.95 | 310,486 |
| 2018-01-29 | $27.96 | $28.00 | $27.76 | $27.83 | $27.27 | 47,354 |
| 2018-01-26 | $27.77 | $27.95 | $27.69 | $27.95 | $27.39 | 62,256 |
| 2018-01-25 | $27.83 | $27.83 | $27.48 | $27.53 | $26.97 | 148,904 |
| 2018-01-24 | $27.82 | $27.87 | $27.49 | $27.64 | $27.08 | 53,470 |
| 2018-01-23 | $27.78 | $27.80 | $27.62 | $27.80 | $27.24 | 32,245 |
| 2018-01-22 | $27.52 | $27.57 | $27.38 | $27.57 | $27.02 | 30,303 |
| 2018-01-19 | $27.35 | $27.46 | $27.32 | $27.46 | $26.91 | 36,273 |
| 2018-01-18 | $27.30 | $27.37 | $27.21 | $27.29 | $26.74 | 35,645 |
| 2018-01-17 | $27.08 | $27.32 | $27.02 | $27.27 | $26.72 | 39,366 |
| 2018-01-16 | $27.43 | $27.43 | $26.89 | $26.99 | $26.44 | 81,445 |
| 2018-01-12 | $27.00 | $27.17 | $26.90 | $27.17 | $26.62 | 34,528 |
| 2018-01-11 | $26.79 | $26.97 | $26.74 | $26.97 | $26.43 | 107,173 |
| 2018-01-10 | $26.61 | $26.72 | $26.57 | $26.64 | $26.10 | 63,963 |
| 2018-01-09 | $26.65 | $26.76 | $26.63 | $26.64 | $26.10 | 97,933 |
| 2018-01-08 | $26.52 | $26.67 | $26.46 | $26.66 | $26.12 | 114,781 |
| 2018-01-05 | $26.50 | $26.52 | $26.42 | $26.51 | $25.97 | 195,836 |
| 2018-01-04 | $26.25 | $26.42 | $26.25 | $26.33 | $25.80 | 151,832 |
| 2018-01-03 | $26.08 | $26.24 | $26.07 | $26.24 | $25.71 | 29,926 |
| 2018-01-02 | $25.78 | $25.97 | $25.78 | $25.97 | $25.45 | 61,430 |
| 2017-12-29 | $25.96 | $25.96 | $25.67 | $25.67 | $25.15 | 12,902 |
| 2017-12-28 | $25.82 | $25.87 | $25.79 | $25.87 | $25.35 | 18,631 |
| 2017-12-27 | $25.82 | $25.85 | $25.76 | $25.78 | $25.26 | 28,620 |
| 2017-12-26 | $25.86 | $25.86 | $25.71 | $25.73 | $25.21 | 15,653 |
| 2017-12-22 | $26.02 | $26.02 | $25.78 | $25.86 | $25.34 | 93,003 |
| 2017-12-21 | $25.93 | $25.99 | $25.91 | $25.92 | $25.40 | 26,253 |
| 2017-12-20 | $26.16 | $26.16 | $25.90 | $26.02 | $25.39 | 33,040 |
| 2017-12-19 | $26.21 | $26.21 | $25.95 | $26.03 | $25.41 | 148,855 |
| 2017-12-18 | $25.90 | $26.10 | $25.90 | $26.09 | $25.46 | 39,504 |
| 2017-12-15 | $25.53 | $25.82 | $25.53 | $25.74 | $25.12 | 37,105 |
| 2017-12-14 | $25.61 | $25.67 | $25.41 | $25.42 | $24.81 | 55,282 |
| 2017-12-13 | $25.53 | $25.72 | $25.53 | $25.61 | $25.00 | 24,319 |
| 2017-12-12 | $25.51 | $25.67 | $25.51 | $25.53 | $24.92 | 36,452 |
| 2017-12-11 | $25.64 | $25.64 | $25.53 | $25.60 | $24.99 | 29,127 |
| 2017-12-08 | $25.68 | $25.68 | $25.52 | $25.52 | $24.91 | 35,476 |
| 2017-12-07 | $25.29 | $25.50 | $25.29 | $25.47 | $24.86 | 18,075 |
| 2017-12-06 | $25.11 | $25.31 | $25.11 | $25.23 | $24.63 | 28,167 |
| 2017-12-05 | $25.27 | $25.51 | $25.18 | $25.18 | $24.58 | 27,603 |
| 2017-12-04 | $25.81 | $25.81 | $25.29 | $25.29 | $24.68 | 26,359 |
| 2017-12-01 | $25.66 | $25.66 | $25.04 | $25.50 | $24.88 | 29,834 |
| 2017-11-30 | $25.60 | $25.75 | $25.55 | $25.66 | $25.04 | 31,027 |
| 2017-11-29 | $25.78 | $26.07 | $25.33 | $25.45 | $24.84 | 25,052 |
| 2017-11-28 | $25.50 | $25.77 | $25.47 | $25.77 | $25.15 | 25,100 |
| 2017-11-27 | $25.57 | $25.57 | $25.43 | $25.44 | $24.83 | 23,612 |
| 2017-11-24 | $25.57 | $25.58 | $25.47 | $25.54 | $24.93 | 11,826 |
| 2017-11-22 | $25.55 | $25.55 | $25.46 | $25.49 | $24.88 | 22,893 |
| 2017-11-21 | $25.38 | $25.52 | $25.38 | $25.50 | $24.88 | 126,778 |
| 2017-11-20 | $25.17 | $25.32 | $25.17 | $25.31 | $24.70 | 17,193 |
| 2017-11-17 | $25.13 | $25.23 | $25.13 | $25.15 | $24.55 | 12,337 |
| 2017-11-16 | $25.03 | $25.25 | $25.03 | $25.20 | $24.59 | 23,249 |
| 2017-11-15 | $24.74 | $24.96 | $24.69 | $24.86 | $24.27 | 54,715 |
| 2017-11-14 | $24.86 | $24.99 | $24.85 | $24.99 | $24.39 | 28,675 |
| 2017-11-13 | $24.83 | $24.95 | $24.79 | $24.93 | $24.33 | 15,195 |
| 2017-11-10 | $24.80 | $24.90 | $24.80 | $24.88 | $24.28 | 104,408 |
| 2017-11-09 | $25.04 | $25.04 | $24.74 | $24.85 | $24.25 | 22,016 |
| 2017-11-08 | $25.16 | $25.16 | $24.99 | $25.12 | $24.52 | 38,940 |
| 2017-11-07 | $25.31 | $25.32 | $25.07 | $25.07 | $24.47 | 43,662 |
| 2017-11-06 | $25.18 | $25.31 | $25.18 | $25.27 | $24.66 | 58,950 |
| 2017-11-03 | $25.12 | $25.28 | $25.10 | $25.26 | $24.65 | 81,289 |
| 2017-11-02 | $25.03 | $25.20 | $25.03 | $25.19 | $24.58 | 81,945 |
| 2017-11-01 | $25.28 | $25.33 | $25.10 | $25.15 | $24.55 | 27,986 |
| 2017-10-31 | $25.15 | $25.29 | $25.14 | $25.21 | $24.61 | 33,957 |
| 2017-10-30 | $25.21 | $25.24 | $25.07 | $25.16 | $24.56 | 29,383 |
| 2017-10-27 | $25.11 | $25.25 | $25.10 | $25.23 | $24.63 | 36,992 |
| 2017-10-26 | $25.06 | $25.10 | $25.02 | $25.06 | $24.46 | 30,346 |
| 2017-10-25 | $25.00 | $25.03 | $24.80 | $24.89 | $24.29 | 43,673 |
| 2017-10-24 | $25.05 | $25.11 | $25.01 | $25.07 | $24.47 | 12,112 |
| 2017-10-23 | $25.16 | $25.16 | $24.92 | $24.95 | $24.35 | 17,934 |
| 2017-10-20 | $24.94 | $25.06 | $24.94 | $25.01 | $24.41 | 16,555 |
| 2017-10-19 | $24.68 | $24.84 | $24.64 | $24.80 | $24.21 | 63,289 |
| 2017-10-18 | $24.80 | $24.86 | $24.73 | $24.85 | $24.25 | 112,608 |
| 2017-10-17 | $24.98 | $24.98 | $24.73 | $24.75 | $24.16 | 61,499 |
| 2017-10-16 | $24.80 | $24.88 | $24.75 | $24.80 | $24.21 | 18,144 |
| 2017-10-13 | $24.82 | $24.90 | $24.81 | $24.82 | $24.23 | 23,373 |
| 2017-10-12 | $24.66 | $24.90 | $24.66 | $24.79 | $24.20 | 41,680 |
| 2017-10-11 | $24.77 | $24.84 | $24.77 | $24.81 | $24.22 | 14,233 |
| 2017-10-10 | $24.84 | $24.84 | $24.73 | $24.77 | $24.18 | 121,811 |
| 2017-10-09 | $24.86 | $24.86 | $24.66 | $24.73 | $24.13 | 15,901 |
| 2017-10-06 | $24.78 | $24.78 | $24.68 | $24.74 | $24.15 | 34,502 |
| 2017-10-05 | $24.65 | $24.74 | $24.61 | $24.74 | $24.15 | 15,624 |
| 2017-10-04 | $24.62 | $24.62 | $24.52 | $24.58 | $23.99 | 39,612 |
| 2017-10-03 | $24.48 | $24.57 | $24.47 | $24.57 | $23.98 | 69,865 |
| 2017-10-02 | $24.45 | $24.50 | $24.39 | $24.45 | $23.86 | 33,856 |
| 2017-09-29 | $24.28 | $24.39 | $24.27 | $24.35 | $23.77 | 16,301 |
| 2017-09-28 | $24.14 | $24.24 | $24.14 | $24.22 | $23.64 | 12,508 |
| 2017-09-27 | $24.06 | $24.27 | $24.06 | $24.21 | $23.63 | 292,801 |
| 2017-09-26 | $23.94 | $24.04 | $23.93 | $23.95 | $23.38 | 24,261 |
| 2017-09-25 | $24.16 | $24.16 | $23.84 | $23.93 | $23.36 | 20,206 |
| 2017-09-22 | $24.03 | $24.10 | $24.03 | $24.09 | $23.51 | 14,867 |
| 2017-09-21 | $23.97 | $24.11 | $23.97 | $24.06 | $23.48 | 38,449 |
| 2017-09-20 | $24.07 | $24.12 | $24.06 | $24.11 | $23.49 | 23,891 |
| 2017-09-19 | $24.34 | $24.34 | $24.05 | $24.12 | $23.50 | 22,461 |
| 2017-09-18 | $23.96 | $24.09 | $23.96 | $24.04 | $23.42 | 33,808 |
| 2017-09-15 | $23.87 | $23.94 | $23.83 | $23.93 | $23.31 | 14,850 |
| 2017-09-14 | $23.75 | $23.90 | $23.75 | $23.87 | $23.25 | 14,207 |
| 2017-09-13 | $23.97 | $23.97 | $23.80 | $23.85 | $23.23 | 36,681 |
| 2017-09-12 | $23.83 | $23.88 | $23.79 | $23.85 | $23.23 | 31,772 |
| 2017-09-11 | $23.71 | $23.77 | $23.67 | $23.73 | $23.12 | 16,838 |
| 2017-09-08 | $23.41 | $23.48 | $23.39 | $23.41 | $22.81 | 12,714 |
| 2017-09-07 | $23.41 | $23.47 | $23.37 | $23.41 | $22.81 | 11,228 |
| 2017-09-06 | $23.48 | $23.55 | $23.43 | $23.46 | $22.85 | 13,049 |
| 2017-09-05 | $23.65 | $23.66 | $23.37 | $23.44 | $22.83 | 61,410 |
| 2017-09-01 | $23.67 | $23.80 | $23.67 | $23.74 | $23.13 | 18,078 |
| 2017-08-31 | $23.66 | $23.70 | $23.65 | $23.68 | $23.07 | 46,614 |
| 2017-08-30 | $23.46 | $23.61 | $23.46 | $23.55 | $22.94 | 23,090 |
| 2017-08-29 | $23.30 | $23.46 | $22.93 | $23.42 | $22.82 | 51,264 |
| 2017-08-28 | $23.49 | $23.49 | $23.35 | $23.40 | $22.80 | 184,549 |
| 2017-08-25 | $23.48 | $23.49 | $23.40 | $23.42 | $22.82 | 12,438 |
| 2017-08-24 | $23.41 | $23.43 | $23.35 | $23.41 | $22.81 | 15,662 |
| 2017-08-23 | $23.37 | $23.45 | $23.37 | $23.40 | $22.80 | 14,452 |
| 2017-08-22 | $23.27 | $23.45 | $23.27 | $23.42 | $22.81 | 20,082 |
| 2017-08-21 | $23.08 | $23.18 | $23.06 | $23.14 | $22.54 | 60,967 |
| 2017-08-18 | $23.07 | $23.28 | $23.07 | $23.18 | $22.58 | 17,895 |
| 2017-08-17 | $23.66 | $23.66 | $23.17 | $23.17 | $22.57 | 44,319 |
| 2017-08-16 | $23.64 | $23.69 | $23.58 | $23.62 | $23.01 | 29,025 |
| 2017-08-15 | $23.62 | $23.66 | $23.55 | $23.56 | $22.95 | 24,326 |
| 2017-08-14 | $23.38 | $23.61 | $23.38 | $23.61 | $23.00 | 24,531 |
| 2017-08-11 | $23.22 | $23.27 | $23.19 | $23.23 | $22.63 | 26,744 |
| 2017-08-10 | $23.60 | $23.60 | $23.19 | $23.20 | $22.60 | 44,896 |
| 2017-08-09 | $23.80 | $23.80 | $23.55 | $23.59 | $22.98 | 138,882 |
| 2017-08-08 | $23.70 | $23.95 | $23.70 | $23.78 | $23.17 | 70,003 |
| 2017-08-07 | $23.67 | $23.81 | $23.67 | $23.78 | $23.17 | 20,789 |
| 2017-08-04 | $23.68 | $23.76 | $23.67 | $23.73 | $23.12 | 32,112 |
| 2017-08-03 | $23.60 | $23.65 | $23.54 | $23.58 | $22.97 | 32,417 |
| 2017-08-02 | $23.66 | $23.68 | $23.50 | $23.60 | $22.99 | 29,770 |
| 2017-08-01 | $23.68 | $23.68 | $23.62 | $23.67 | $23.06 | 22,085 |
| 2017-07-31 | $23.71 | $23.71 | $23.54 | $23.54 | $22.93 | 9,625 |
| 2017-07-28 | $23.66 | $23.66 | $23.53 | $23.58 | $22.97 | 48,870 |
| 2017-07-27 | $23.82 | $23.87 | $23.53 | $23.63 | $23.02 | 112,684 |
| 2017-07-26 | $23.93 | $23.93 | $23.75 | $23.80 | $23.19 | 29,140 |
| 2017-07-25 | $23.86 | $23.91 | $23.82 | $23.82 | $23.20 | 161,259 |
| 2017-07-24 | $23.70 | $23.83 | $23.68 | $23.78 | $23.17 | 25,863 |
| 2017-07-21 | $23.75 | $23.79 | $23.70 | $23.78 | $23.17 | 34,592 |
| 2017-07-20 | $23.81 | $23.85 | $23.76 | $23.79 | $23.18 | 20,666 |
| 2017-07-19 | $23.83 | $23.84 | $23.76 | $23.84 | $23.22 | 19,570 |
| 2017-07-18 | $23.67 | $23.73 | $23.59 | $23.73 | $23.12 | 65,891 |
| 2017-07-17 | $23.60 | $23.70 | $23.60 | $23.64 | $23.03 | 49,468 |
| 2017-07-14 | $23.64 | $23.70 | $23.55 | $23.66 | $23.05 | 32,151 |
| 2017-07-13 | $23.61 | $23.61 | $23.51 | $23.59 | $22.98 | 286,747 |
| 2017-07-12 | $23.57 | $23.60 | $23.52 | $23.55 | $22.94 | 53,596 |
| 2017-07-11 | $23.27 | $23.41 | $23.27 | $23.40 | $22.80 | 37,333 |
| 2017-07-10 | $23.29 | $23.39 | $23.26 | $23.31 | $22.71 | 65,224 |
| 2017-07-07 | $23.01 | $23.32 | $23.01 | $23.25 | $22.65 | 33,514 |
| 2017-07-06 | $23.10 | $23.23 | $23.06 | $23.09 | $22.49 | 16,335 |
| 2017-07-05 | $23.12 | $23.30 | $23.11 | $23.25 | $22.65 | 53,833 |
| 2017-07-03 | $23.36 | $23.36 | $23.12 | $23.12 | $22.52 | 20,702 |
| 2017-06-30 | $23.21 | $23.21 | $23.09 | $23.12 | $22.52 | 20,760 |
| 2017-06-29 | $23.41 | $23.41 | $22.96 | $23.09 | $22.49 | 137,476 |
| 2017-06-28 | $23.16 | $23.33 | $23.13 | $23.32 | $22.72 | 42,087 |
| 2017-06-27 | $23.18 | $23.32 | $23.05 | $23.05 | $22.45 | 48,330 |
| 2017-06-26 | $23.33 | $23.44 | $23.26 | $23.26 | $22.66 | 29,179 |
| 2017-06-23 | $23.29 | $23.35 | $23.24 | $23.30 | $22.70 | 12,962 |
| 2017-06-22 | $23.18 | $23.29 | $23.14 | $23.24 | $22.64 | 23,788 |
| 2017-06-21 | $23.30 | $23.40 | $23.22 | $23.27 | $22.65 | 41,059 |
| 2017-06-20 | $23.33 | $23.44 | $23.26 | $23.26 | $22.64 | 66,165 |
| 2017-06-19 | $23.27 | $23.54 | $23.27 | $23.48 | $22.86 | 31,934 |
| 2017-06-16 | $23.46 | $23.46 | $23.24 | $23.26 | $22.64 | 18,669 |
| 2017-06-15 | $23.26 | $23.33 | $23.18 | $23.32 | $22.70 | 25,998 |
| 2017-06-14 | $23.44 | $23.46 | $23.26 | $23.39 | $22.77 | 52,881 |
| 2017-06-13 | $23.30 | $23.47 | $23.30 | $23.44 | $22.82 | 28,261 |
| 2017-06-12 | $23.28 | $23.33 | $23.19 | $23.32 | $22.70 | 48,958 |
| 2017-06-09 | $23.50 | $23.75 | $23.15 | $23.32 | $22.70 | 62,834 |
| 2017-06-08 | $23.39 | $23.57 | $23.34 | $23.53 | $22.91 | 40,192 |
| 2017-06-07 | $23.40 | $23.40 | $23.28 | $23.36 | $22.74 | 20,087 |
| 2017-06-06 | $23.30 | $23.36 | $23.26 | $23.26 | $22.64 | 35,832 |
| 2017-06-05 | $23.41 | $23.46 | $23.36 | $23.38 | $22.76 | 46,154 |
| 2017-06-02 | $23.29 | $23.44 | $23.28 | $23.40 | $22.78 | 15,684 |
| 2017-06-01 | $23.20 | $23.33 | $23.14 | $23.33 | $22.71 | 59,068 |
| 2017-05-31 | $23.25 | $23.25 | $22.99 | $23.08 | $22.47 | 12,635 |
| 2017-05-30 | $23.18 | $23.18 | $23.09 | $23.16 | $22.55 | 63,908 |
| 2017-05-26 | $23.23 | $23.23 | $23.15 | $23.19 | $22.57 | 37,013 |
| 2017-05-25 | $23.16 | $23.23 | $23.16 | $23.21 | $22.59 | 39,910 |
| 2017-05-24 | $23.06 | $23.08 | $22.99 | $23.08 | $22.47 | 58,959 |
| 2017-05-23 | $22.95 | $23.04 | $22.90 | $22.99 | $22.38 | 25,476 |
| 2017-05-22 | $22.89 | $22.96 | $22.82 | $22.92 | $22.31 | 47,751 |
| 2017-05-19 | $22.66 | $22.87 | $22.66 | $22.79 | $22.19 | 33,265 |
| 2017-05-18 | $22.19 | $22.64 | $22.19 | $22.59 | $21.99 | 151,250 |
| 2017-05-17 | $22.82 | $22.83 | $22.43 | $22.44 | $21.85 | 54,724 |
| 2017-05-16 | $23.24 | $23.24 | $22.96 | $23.07 | $22.46 | 46,686 |
| 2017-05-15 | $22.91 | $23.03 | $22.89 | $23.01 | $22.40 | 25,600 |
| 2017-05-12 | $22.84 | $22.84 | $22.76 | $22.83 | $22.22 | 21,406 |
| 2017-05-11 | $22.92 | $22.92 | $22.70 | $22.87 | $22.26 | 28,371 |
| 2017-05-10 | $22.86 | $22.96 | $22.84 | $22.96 | $22.35 | 338,030 |
| 2017-05-09 | $23.05 | $23.05 | $22.82 | $22.86 | $22.25 | 45,701 |
| 2017-05-08 | $22.82 | $22.89 | $22.78 | $22.84 | $22.23 | 50,682 |
| 2017-05-05 | $22.77 | $22.87 | $22.76 | $22.87 | $22.26 | 134,960 |
| 2017-05-04 | $22.78 | $22.83 | $22.71 | $22.79 | $22.19 | 37,448 |
| 2017-05-03 | $22.73 | $22.81 | $22.68 | $22.77 | $22.17 | 199,863 |
| 2017-05-02 | $22.80 | $22.85 | $22.76 | $22.84 | $22.23 | 70,455 |
| 2017-05-01 | $22.80 | $22.86 | $22.68 | $22.82 | $22.21 | 79,531 |
| 2017-04-28 | $22.76 | $22.79 | $22.67 | $22.67 | $22.07 | 35,884 |
| 2017-04-27 | $22.75 | $22.81 | $22.71 | $22.79 | $22.19 | 27,538 |
| 2017-04-26 | $22.71 | $22.84 | $22.71 | $22.72 | $22.12 | 30,633 |
| 2017-04-25 | $22.77 | $22.81 | $22.66 | $22.78 | $22.18 | 35,658 |
| 2017-04-24 | $22.51 | $22.65 | $22.51 | $22.60 | $22.00 | 32,637 |
| 2017-04-21 | $22.36 | $22.36 | $22.26 | $22.30 | $21.71 | 40,488 |
| 2017-04-20 | $22.27 | $22.37 | $22.13 | $22.31 | $21.72 | 29,383 |
| 2017-04-19 | $22.24 | $22.25 | $22.09 | $22.10 | $21.51 | 46,262 |
| 2017-04-18 | $22.12 | $22.13 | $21.98 | $22.07 | $21.48 | 38,572 |
| 2017-04-17 | $21.90 | $22.15 | $21.90 | $22.15 | $21.56 | 53,171 |
| 2017-04-13 | $22.12 | $22.12 | $21.88 | $21.89 | $21.31 | 62,854 |
| 2017-04-12 | $22.27 | $22.27 | $22.07 | $22.08 | $21.49 | 13,919 |
| 2017-04-11 | $22.19 | $22.24 | $22.06 | $22.24 | $21.65 | 16,812 |
| 2017-04-10 | $22.37 | $22.37 | $22.20 | $22.25 | $21.66 | 20,809 |
| 2017-04-07 | $22.22 | $22.31 | $22.22 | $22.24 | $21.65 | 19,143 |
| 2017-04-06 | $22.16 | $22.36 | $22.12 | $22.27 | $21.68 | 54,348 |
| 2017-04-05 | $22.34 | $22.50 | $22.16 | $22.23 | $21.64 | 31,407 |
| 2017-04-04 | $22.31 | $22.35 | $22.25 | $22.32 | $21.73 | 91,592 |
| 2017-04-03 | $22.43 | $22.44 | $22.17 | $22.33 | $21.74 | 152,849 |
| 2017-03-31 | $22.39 | $22.51 | $22.38 | $22.43 | $21.83 | 70,764 |
| 2017-03-30 | $22.37 | $22.50 | $22.37 | $22.45 | $21.85 | 62,224 |
| 2017-03-29 | $22.37 | $22.42 | $22.21 | $22.35 | $21.76 | 47,746 |
| 2017-03-28 | $22.16 | $22.34 | $22.11 | $22.33 | $21.74 | 39,113 |
| 2017-03-27 | $22.04 | $22.18 | $21.93 | $22.16 | $21.57 | 112,453 |
| 2017-03-24 | $22.17 | $22.32 | $22.14 | $22.21 | $21.62 | 68,958 |
| 2017-03-23 | $22.11 | $22.29 | $22.11 | $22.18 | $21.59 | 196,772 |
| 2017-03-22 | $22.09 | $22.22 | $22.08 | $22.21 | $21.62 | 137,046 |
| 2017-03-21 | $22.65 | $22.65 | $22.14 | $22.16 | $21.57 | 37,136 |
| 2017-03-20 | $22.54 | $22.54 | $22.41 | $22.50 | $21.90 | 23,377 |
| 2017-03-17 | $22.58 | $22.61 | $22.54 | $22.54 | $21.94 | 22,091 |
| 2017-03-16 | $22.58 | $22.59 | $22.49 | $22.51 | $21.91 | 29,150 |
| 2017-03-15 | $22.39 | $22.64 | $22.32 | $22.62 | $22.02 | 197,611 |
| 2017-03-14 | $22.42 | $22.42 | $22.14 | $22.26 | $21.67 | 47,857 |
| 2017-03-13 | $22.29 | $22.47 | $22.29 | $22.42 | $21.83 | 31,992 |
| 2017-03-10 | $22.37 | $22.37 | $22.23 | $22.36 | $21.77 | 43,281 |
| 2017-03-09 | $22.23 | $22.29 | $22.07 | $22.24 | $21.65 | 57,702 |
| 2017-03-08 | $22.46 | $22.46 | $22.22 | $22.26 | $21.67 | 43,721 |
| 2017-03-07 | $22.51 | $22.53 | $22.39 | $22.41 | $21.82 | 25,851 |
| 2017-03-06 | $22.52 | $22.59 | $22.45 | $22.57 | $21.97 | 50,823 |
| 2017-03-03 | $22.58 | $22.68 | $22.56 | $22.64 | $22.04 | 38,974 |
| 2017-03-02 | $22.79 | $22.79 | $22.60 | $22.61 | $22.01 | 33,239 |
| 2017-03-01 | $22.53 | $22.88 | $22.53 | $22.82 | $22.21 | 56,164 |
| 2017-02-28 | $22.50 | $22.68 | $22.49 | $22.52 | $21.92 | 66,857 |
| 2017-02-27 | $22.68 | $22.76 | $22.63 | $22.75 | $22.15 | 55,476 |
| 2017-02-24 | $22.62 | $22.66 | $22.48 | $22.64 | $22.04 | 122,627 |
| 2017-02-23 | $22.71 | $22.76 | $22.57 | $22.65 | $22.05 | 53,403 |
| 2017-02-22 | $22.66 | $22.73 | $22.66 | $22.70 | $22.10 | 26,602 |
| 2017-02-21 | $22.55 | $22.80 | $22.55 | $22.79 | $22.19 | 89,358 |
| 2017-02-17 | $22.70 | $22.70 | $22.47 | $22.59 | $21.99 | 27,230 |
| 2017-02-16 | $22.50 | $22.63 | $22.49 | $22.51 | $21.91 | 32,790 |
| 2017-02-15 | $22.49 | $22.60 | $22.46 | $22.58 | $21.98 | 36,903 |
| 2017-02-14 | $22.55 | $22.55 | $22.40 | $22.54 | $21.94 | 32,406 |
| 2017-02-13 | $22.54 | $22.55 | $22.49 | $22.54 | $21.94 | 70,810 |
| 2017-02-10 | $22.31 | $22.48 | $22.31 | $22.46 | $21.86 | 68,353 |
| 2017-02-09 | $22.31 | $22.38 | $22.25 | $22.31 | $21.72 | 58,445 |
| 2017-02-08 | $22.10 | $22.25 | $22.06 | $22.25 | $21.66 | 26,851 |
| 2017-02-07 | $22.33 | $22.33 | $22.14 | $22.20 | $21.61 | 70,410 |
| 2017-02-06 | $22.59 | $22.59 | $22.19 | $22.24 | $21.65 | 60,043 |
| 2017-02-03 | $22.25 | $22.38 | $22.25 | $22.34 | $21.75 | 111,159 |
| 2017-02-02 | $22.05 | $22.20 | $22.05 | $22.18 | $21.59 | 100,376 |
| 2017-02-01 | $22.25 | $22.33 | $22.04 | $22.14 | $21.55 | 227,977 |
| 2017-01-31 | $22.15 | $22.22 | $21.96 | $22.22 | $21.63 | 68,032 |
| 2017-01-30 | $22.25 | $22.25 | $22.00 | $22.16 | $21.57 | 46,394 |
| 2017-01-27 | $22.74 | $22.74 | $22.39 | $22.42 | $21.82 | 110,207 |
| 2017-01-26 | $22.60 | $22.71 | $22.46 | $22.51 | $21.91 | 228,561 |
| 2017-01-25 | $22.49 | $22.55 | $22.44 | $22.55 | $21.95 | 149,522 |
| 2017-01-24 | $22.18 | $22.37 | $22.16 | $22.33 | $21.74 | 73,548 |
| 2017-01-23 | $22.17 | $22.18 | $21.98 | $22.10 | $21.51 | 183,482 |
| 2017-01-20 | $22.20 | $22.26 | $22.10 | $22.13 | $21.54 | 108,889 |
| 2017-01-19 | $22.07 | $22.17 | $21.98 | $22.05 | $21.46 | 89,773 |
| 2017-01-18 | $22.15 | $22.15 | $22.04 | $22.13 | $21.54 | 95,655 |
| 2017-01-17 | $22.13 | $22.18 | $22.01 | $22.07 | $21.48 | 59,171 |
| 2017-01-13 | $22.07 | $22.22 | $21.90 | $22.16 | $21.57 | 47,868 |
| 2017-01-12 | $22.12 | $22.14 | $21.90 | $22.11 | $21.52 | 40,228 |
| 2017-01-11 | $21.91 | $22.16 | $21.91 | $22.15 | $21.56 | 61,999 |
| 2017-01-10 | $22.03 | $22.09 | $21.94 | $21.98 | $21.40 | 83,883 |
| 2017-01-09 | $22.12 | $22.12 | $21.93 | $21.93 | $21.35 | 88,383 |
| 2017-01-06 | $22.09 | $22.17 | $21.98 | $22.09 | $21.50 | 269,698 |
| 2017-01-05 | $22.17 | $22.17 | $21.88 | $22.05 | $21.47 | 166,769 |
| 2017-01-04 | $21.80 | $22.04 | $21.80 | $21.98 | $21.40 | 270,690 |
| 2017-01-03 | $21.95 | $21.95 | $21.69 | $21.83 | $21.25 | 234,685 |
| 2016-12-30 | $21.84 | $21.84 | $21.53 | $21.58 | $21.01 | 87,188 |
| 2016-12-29 | $21.79 | $21.79 | $21.66 | $21.75 | $21.17 | 39,251 |
| 2016-12-28 | $22.09 | $22.09 | $21.72 | $21.76 | $21.18 | 58,222 |
| 2016-12-27 | $21.70 | $22.03 | $21.70 | $21.97 | $21.39 | 73,011 |
| 2016-12-23 | $21.93 | $21.93 | $21.77 | $21.85 | $21.27 | 64,073 |
| 2016-12-22 | $21.77 | $21.91 | $21.77 | $21.80 | $21.22 | 122,965 |
| 2016-12-21 | $22.06 | $22.06 | $21.86 | $21.91 | $21.33 | 75,867 |
| 2016-12-20 | $22.12 | $22.16 | $22.02 | $22.07 | $21.38 | 44,260 |
| 2016-12-19 | $21.97 | $22.06 | $21.95 | $22.02 | $21.33 | 58,076 |
| 2016-12-16 | $21.97 | $22.03 | $21.90 | $21.90 | $21.21 | 19,940 |
| 2016-12-15 | $21.79 | $22.05 | $21.78 | $21.95 | $21.26 | 60,353 |
| 2016-12-14 | $22.16 | $22.16 | $21.81 | $21.81 | $21.13 | 72,125 |
| 2016-12-13 | $21.97 | $22.21 | $21.97 | $22.11 | $21.42 | 80,483 |
| 2016-12-12 | $22.18 | $22.19 | $21.94 | $21.97 | $21.28 | 62,666 |
| 2016-12-09 | $22.05 | $22.17 | $22.04 | $22.13 | $21.44 | 54,136 |
| 2016-12-08 | $21.94 | $22.12 | $21.94 | $22.07 | $21.38 | 229,978 |
| 2016-12-07 | $21.68 | $21.97 | $21.58 | $21.95 | $21.26 | 251,968 |
| 2016-12-06 | $21.56 | $21.64 | $21.44 | $21.64 | $20.96 | 100,451 |
| 2016-12-05 | $21.53 | $21.53 | $21.39 | $21.48 | $20.81 | 118,500 |
| 2016-12-02 | $21.20 | $21.29 | $21.15 | $21.26 | $20.59 | 31,097 |
| 2016-12-01 | $21.58 | $21.58 | $21.09 | $21.15 | $20.49 | 52,775 |
| 2016-11-30 | $21.42 | $21.50 | $21.34 | $21.34 | $20.67 | 136,900 |
| 2016-11-29 | $21.22 | $21.32 | $21.18 | $21.21 | $20.55 | 221,444 |
| 2016-11-28 | $21.28 | $21.40 | $21.28 | $21.30 | $20.63 | 39,101 |
| 2016-11-25 | $21.44 | $21.44 | $21.29 | $21.32 | $20.65 | 32,941 |
| 2016-11-23 | $21.27 | $21.30 | $21.21 | $21.26 | $20.59 | 116,099 |
| 2016-11-22 | $21.27 | $21.39 | $21.25 | $21.35 | $20.68 | 52,036 |
| 2016-11-21 | $21.02 | $21.30 | $21.02 | $21.28 | $20.61 | 84,761 |
| 2016-11-18 | $21.08 | $21.08 | $20.98 | $21.02 | $20.36 | 195,288 |
| 2016-11-17 | $21.01 | $21.07 | $20.95 | $20.98 | $20.32 | 165,036 |
| 2016-11-16 | $20.93 | $20.97 | $20.86 | $20.95 | $20.29 | 98,327 |
| 2016-11-15 | $20.57 | $20.96 | $20.57 | $20.93 | $20.27 | 555,488 |
| 2016-11-14 | $20.47 | $20.60 | $20.42 | $20.53 | $19.89 | 494,175 |
| 2016-11-11 | $20.51 | $20.55 | $20.35 | $20.54 | $19.90 | 243,882 |
| 2016-11-10 | $20.82 | $20.82 | $20.44 | $20.55 | $19.91 | 170,441 |
| 2016-11-09 | $20.41 | $20.82 | $20.32 | $20.74 | $20.09 | 476,105 |
| 2016-11-08 | $20.65 | $20.79 | $20.57 | $20.70 | $20.05 | 39,428 |
| 2016-11-07 | $20.53 | $20.64 | $20.51 | $20.62 | $19.97 | 342,664 |
| 2016-11-04 | $20.42 | $20.45 | $20.24 | $20.28 | $19.64 | 210,927 |
| 2016-11-03 | $20.58 | $20.58 | $20.33 | $20.35 | $19.71 | 52,964 |
| 2016-11-02 | $20.64 | $20.65 | $20.46 | $20.50 | $19.86 | 123,730 |
| 2016-11-01 | $20.90 | $20.97 | $20.66 | $20.77 | $20.12 | 63,926 |
| 2016-10-31 | $20.93 | $21.00 | $20.91 | $20.92 | $20.26 | 43,023 |
| 2016-10-28 | $21.07 | $21.10 | $20.93 | $20.95 | $20.29 | 32,717 |
| 2016-10-27 | $21.09 | $21.09 | $20.92 | $20.96 | $20.30 | 34,086 |
| 2016-10-26 | $21.05 | $21.10 | $20.99 | $21.07 | $20.41 | 76,179 |
| 2016-10-25 | $21.22 | $21.22 | $21.06 | $21.08 | $20.42 | 71,383 |
| 2016-10-24 | $21.31 | $21.31 | $21.12 | $21.23 | $20.56 | 24,929 |
| 2016-10-21 | $21.11 | $21.17 | $21.01 | $21.17 | $20.51 | 61,833 |
| 2016-10-20 | $21.24 | $21.24 | $21.00 | $21.05 | $20.39 | 40,078 |
| 2016-10-19 | $21.06 | $21.21 | $21.03 | $21.16 | $20.50 | 46,321 |
| 2016-10-18 | $20.99 | $21.09 | $20.99 | $21.04 | $20.38 | 32,940 |
| 2016-10-17 | $20.91 | $20.92 | $20.81 | $20.83 | $20.18 | 43,593 |
| 2016-10-14 | $21.03 | $21.09 | $20.91 | $20.91 | $20.25 | 256,434 |
| 2016-10-13 | $20.90 | $21.04 | $20.77 | $20.97 | $20.31 | 49,926 |
| 2016-10-12 | $20.97 | $21.06 | $20.96 | $21.04 | $20.38 | 20,938 |
| 2016-10-11 | $21.23 | $21.24 | $20.94 | $21.03 | $20.37 | 29,946 |
| 2016-10-10 | $21.25 | $21.35 | $21.25 | $21.31 | $20.64 | 30,242 |
| 2016-10-07 | $21.24 | $21.26 | $21.05 | $21.13 | $20.47 | 21,695 |
| 2016-10-06 | $21.18 | $21.30 | $21.17 | $21.24 | $20.57 | 16,826 |
| 2016-10-05 | $21.26 | $21.35 | $21.24 | $21.30 | $20.63 | 22,918 |
| 2016-10-04 | $21.31 | $21.33 | $21.07 | $21.11 | $20.45 | 18,935 |
| 2016-10-03 | $21.29 | $21.30 | $21.16 | $21.26 | $20.59 | 147,361 |
| 2016-09-30 | $21.36 | $21.40 | $21.24 | $21.34 | $20.67 | 35,880 |
| 2016-09-29 | $21.31 | $21.37 | $21.12 | $21.19 | $20.52 | 37,234 |
| 2016-09-28 | $21.08 | $21.30 | $20.94 | $21.29 | $20.62 | 136,488 |
| 2016-09-27 | $21.04 | $21.10 | $20.96 | $21.04 | $20.38 | 29,519 |
| 2016-09-26 | $21.31 | $21.31 | $21.03 | $21.03 | $20.37 | 71,636 |
| 2016-09-23 | $21.36 | $21.36 | $21.13 | $21.17 | $20.50 | 32,395 |
| 2016-09-22 | $21.26 | $21.31 | $21.20 | $21.30 | $20.63 | 59,467 |
| 2016-09-21 | $20.83 | $21.10 | $20.82 | $21.08 | $20.42 | 107,969 |
| 2016-09-20 | $21.08 | $21.08 | $20.80 | $20.82 | $20.13 | 36,204 |
| 2016-09-19 | $21.00 | $21.04 | $20.87 | $20.92 | $20.23 | 17,547 |
| 2016-09-16 | $20.80 | $20.92 | $20.78 | $20.92 | $20.23 | 21,950 |
| 2016-09-15 | $20.73 | $20.97 | $20.70 | $20.91 | $20.22 | 25,798 |
| 2016-09-14 | $20.77 | $20.90 | $20.68 | $20.70 | $20.02 | 90,093 |
| 2016-09-13 | $21.13 | $21.13 | $20.68 | $20.80 | $20.11 | 286,437 |
| 2016-09-12 | $20.80 | $21.22 | $20.80 | $21.17 | $20.47 | 78,756 |
| 2016-09-09 | $21.53 | $21.53 | $20.91 | $20.91 | $20.22 | 74,371 |
| 2016-09-08 | $21.50 | $21.59 | $21.42 | $21.55 | $20.84 | 228,637 |
| 2016-09-07 | $21.58 | $21.58 | $21.41 | $21.50 | $20.79 | 93,598 |
| 2016-09-06 | $21.40 | $21.48 | $21.32 | $21.47 | $20.76 | 59,333 |
| 2016-09-02 | $21.33 | $21.35 | $21.29 | $21.31 | $20.61 | 267,627 |
| 2016-09-01 | $21.29 | $21.29 | $21.05 | $21.15 | $20.45 | 28,942 |
| 2016-08-31 | $21.24 | $21.27 | $21.10 | $21.19 | $20.49 | 53,501 |
| 2016-08-30 | $21.36 | $21.36 | $21.20 | $21.26 | $20.56 | 44,064 |
| 2016-08-29 | $21.21 | $21.39 | $21.21 | $21.33 | $20.63 | 68,987 |
| 2016-08-26 | $21.47 | $21.49 | $21.15 | $21.25 | $20.55 | 86,249 |
| 2016-08-25 | $21.38 | $21.42 | $21.31 | $21.35 | $20.65 | 53,000 |
| 2016-08-24 | $21.46 | $21.47 | $21.34 | $21.36 | $20.66 | 126,009 |
| 2016-08-23 | $21.48 | $21.55 | $21.44 | $21.49 | $20.78 | 52,412 |
| 2016-08-22 | $21.46 | $21.46 | $21.30 | $21.35 | $20.65 | 62,273 |
| 2016-08-19 | $21.43 | $21.48 | $21.40 | $21.46 | $20.75 | 48,911 |
| 2016-08-18 | $21.38 | $21.52 | $21.37 | $21.49 | $20.78 | 20,372 |
| 2016-08-17 | $21.25 | $21.35 | $21.17 | $21.33 | $20.63 | 38,625 |
| 2016-08-16 | $21.40 | $21.42 | $21.32 | $21.32 | $20.62 | 944,735 |
| 2016-08-15 | $21.55 | $21.59 | $21.51 | $21.51 | $20.80 | 18,617 |
| 2016-08-12 | $21.54 | $21.54 | $21.43 | $21.48 | $20.77 | 27,550 |
| 2016-08-11 | $21.48 | $21.50 | $21.40 | $21.47 | $20.76 | 142,550 |
| 2016-08-10 | $21.41 | $21.41 | $21.27 | $21.30 | $20.60 | 38,765 |
| 2016-08-09 | $21.50 | $21.50 | $21.33 | $21.37 | $20.66 | 53,096 |
| 2016-08-08 | $21.31 | $21.48 | $21.31 | $21.42 | $20.71 | 47,328 |
| 2016-08-05 | $21.36 | $21.40 | $21.30 | $21.36 | $20.66 | 77,134 |
| 2016-08-04 | $21.12 | $21.29 | $21.12 | $21.20 | $20.50 | 19,132 |
| 2016-08-03 | $20.98 | $21.18 | $20.98 | $21.18 | $20.48 | 127,355 |
| 2016-08-02 | $21.25 | $21.25 | $20.90 | $21.01 | $20.32 | 30,272 |
| 2016-08-01 | $21.36 | $21.36 | $21.21 | $21.21 | $20.51 | 61,413 |
| 2016-07-29 | $21.32 | $21.43 | $21.22 | $21.41 | $20.70 | 55,988 |
| 2016-07-28 | $21.20 | $21.28 | $21.13 | $21.26 | $20.56 | 84,294 |
| 2016-07-27 | $21.37 | $21.37 | $21.07 | $21.14 | $20.44 | 68,461 |
| 2016-07-26 | $21.37 | $21.44 | $21.26 | $21.37 | $20.66 | 21,648 |
| 2016-07-25 | $21.46 | $21.46 | $21.26 | $21.31 | $20.61 | 9,934 |
| 2016-07-22 | $21.19 | $21.37 | $21.19 | $21.35 | $20.65 | 45,334 |
| 2016-07-21 | $21.35 | $21.41 | $21.21 | $21.26 | $20.56 | 70,324 |
| 2016-07-20 | $21.20 | $21.37 | $21.17 | $21.30 | $20.60 | 189,060 |
| 2016-07-19 | $21.28 | $21.28 | $21.20 | $21.25 | $20.55 | 48,213 |
| 2016-07-18 | $21.22 | $21.38 | $21.22 | $21.37 | $20.66 | 107,936 |
| 2016-07-15 | $21.34 | $21.38 | $21.28 | $21.30 | $20.60 | 737,258 |
| 2016-07-14 | $21.48 | $21.48 | $21.28 | $21.33 | $20.63 | 72,574 |
| 2016-07-13 | $21.45 | $21.45 | $21.18 | $21.24 | $20.54 | 61,138 |
| 2016-07-12 | $21.43 | $21.43 | $21.27 | $21.32 | $20.62 | 354,790 |
| 2016-07-11 | $21.13 | $21.16 | $21.05 | $21.12 | $20.42 | 252,923 |
| 2016-07-08 | $20.81 | $21.09 | $20.81 | $21.05 | $20.36 | 23,560 |
| 2016-07-07 | $20.94 | $20.95 | $20.63 | $20.72 | $20.04 | 268,034 |
| 2016-07-06 | $20.57 | $20.79 | $20.53 | $20.78 | $20.09 | 115,563 |
| 2016-07-05 | $20.64 | $20.69 | $20.55 | $20.67 | $19.99 | 65,232 |
| 2016-07-01 | $20.90 | $20.95 | $20.86 | $20.94 | $20.25 | 50,061 |
| 2016-06-30 | $20.46 | $20.77 | $20.46 | $20.77 | $20.08 | 486,369 |
| 2016-06-29 | $20.39 | $20.55 | $20.35 | $20.51 | $19.83 | 60,605 |
| 2016-06-28 | $20.00 | $20.14 | $20.00 | $20.14 | $19.48 | 42,113 |
| 2016-06-27 | $20.26 | $20.26 | $19.70 | $19.80 | $19.15 | 365,871 |
| 2016-06-24 | $20.19 | $20.53 | $20.19 | $20.27 | $19.60 | 103,831 |
| 2016-06-23 | $20.85 | $20.90 | $20.74 | $20.89 | $20.20 | 40,989 |
| 2016-06-22 | $20.84 | $20.84 | $20.61 | $20.61 | $19.93 | 113,826 |
| 2016-06-21 | $20.56 | $20.76 | $20.56 | $20.72 | $20.04 | 56,066 |
| 2016-06-20 | $20.68 | $20.75 | $20.64 | $20.64 | $19.96 | 46,508 |
| 2016-06-17 | $20.54 | $20.54 | $20.39 | $20.46 | $19.78 | 333,142 |
| 2016-06-16 | $20.25 | $20.39 | $20.15 | $20.39 | $19.72 | 152,282 |
| 2016-06-15 | $20.38 | $20.60 | $20.38 | $20.41 | $19.74 | 136,759 |
| 2016-06-14 | $20.42 | $20.43 | $20.24 | $20.37 | $19.70 | 41,017 |
| 2016-06-13 | $20.50 | $20.60 | $20.39 | $20.39 | $19.72 | 57,811 |
| 2016-06-10 | $20.80 | $20.80 | $20.49 | $20.51 | $19.83 | 99,194 |
| 2016-06-09 | $20.80 | $20.80 | $20.71 | $20.79 | $20.10 | 194,701 |
| 2016-06-08 | $20.85 | $20.85 | $20.76 | $20.80 | $20.11 | 1,056,995 |
| 2016-06-07 | $20.55 | $20.81 | $20.55 | $20.78 | $20.09 | 89,062 |
| 2016-06-06 | $20.74 | $20.74 | $20.63 | $20.71 | $20.03 | 37,416 |
| 2016-06-03 | $20.59 | $20.65 | $20.52 | $20.58 | $19.90 | 248,211 |
| 2016-06-02 | $20.52 | $20.60 | $20.50 | $20.60 | $19.92 | 69,348 |
| 2016-06-01 | $20.69 | $20.69 | $20.45 | $20.56 | $19.88 | 67,015 |
| 2016-05-31 | $20.55 | $20.56 | $20.45 | $20.51 | $19.83 | 33,929 |
| 2016-05-27 | $20.50 | $20.50 | $20.40 | $20.48 | $19.80 | 238,657 |
| 2016-05-26 | $20.50 | $20.50 | $20.40 | $20.40 | $19.73 | 1,269,405 |
| 2016-05-25 | $20.40 | $20.41 | $20.29 | $20.40 | $19.73 | 234,689 |
| 2016-05-24 | $20.23 | $20.29 | $20.20 | $20.29 | $19.62 | 26,342 |
| 2016-05-23 | $20.20 | $20.21 | $20.13 | $20.14 | $19.48 | 58,299 |
| 2016-05-20 | $20.23 | $20.23 | $20.14 | $20.19 | $19.52 | 70,171 |
| 2016-05-19 | $20.04 | $20.11 | $19.96 | $20.10 | $19.44 | 76,996 |
| 2016-05-18 | $20.17 | $20.23 | $20.02 | $20.09 | $19.43 | 76,827 |
| 2016-05-17 | $20.34 | $20.35 | $20.17 | $20.20 | $19.54 | 246,493 |
| 2016-05-16 | $20.36 | $20.36 | $20.28 | $20.32 | $19.65 | 37,214 |
| 2016-05-13 | $20.50 | $20.50 | $20.20 | $20.21 | $19.54 | 237,318 |
| 2016-05-12 | $20.56 | $20.56 | $20.31 | $20.42 | $19.75 | 95,086 |
| 2016-05-11 | $20.63 | $20.63 | $20.41 | $20.45 | $19.78 | 55,267 |
| 2016-05-10 | $20.50 | $20.59 | $20.36 | $20.59 | $19.91 | 68,258 |
| 2016-05-09 | $20.45 | $20.45 | $20.24 | $20.28 | $19.61 | 51,346 |
| 2016-05-06 | $20.20 | $20.36 | $20.20 | $20.34 | $19.67 | 17,191 |
| 2016-05-05 | $20.42 | $20.44 | $20.21 | $20.25 | $19.58 | 31,900 |
| 2016-05-04 | $20.42 | $20.47 | $20.27 | $20.34 | $19.67 | 44,929 |
| 2016-05-03 | $20.56 | $20.56 | $20.39 | $20.44 | $19.77 | 68,051 |
| 2016-05-02 | $20.66 | $20.75 | $20.60 | $20.74 | $20.06 | 39,000 |
| 2016-04-29 | $20.69 | $20.71 | $20.46 | $20.64 | $19.96 | 241,395 |
| 2016-04-28 | $20.60 | $20.89 | $20.60 | $20.62 | $19.94 | 77,219 |
| 2016-04-27 | $20.69 | $20.80 | $20.61 | $20.74 | $20.06 | 92,649 |
| 2016-04-26 | $20.55 | $20.55 | $20.44 | $20.54 | $19.86 | 137,570 |
| 2016-04-25 | $20.59 | $20.59 | $20.36 | $20.42 | $19.75 | 168,533 |
| 2016-04-22 | $20.49 | $20.54 | $20.44 | $20.52 | $19.84 | 60,920 |
| 2016-04-21 | $20.70 | $20.70 | $20.38 | $20.40 | $19.73 | 61,965 |
| 2016-04-20 | $20.71 | $20.71 | $20.50 | $20.58 | $19.90 | 75,963 |
| 2016-04-19 | $20.62 | $20.62 | $20.48 | $20.56 | $19.88 | 95,570 |
| 2016-04-18 | $20.33 | $20.50 | $20.28 | $20.45 | $19.78 | 63,430 |
| 2016-04-15 | $20.27 | $20.36 | $20.20 | $20.35 | $19.68 | 118,968 |
| 2016-04-14 | $20.56 | $20.56 | $20.34 | $20.36 | $19.69 | 295,507 |
| 2016-04-13 | $20.52 | $20.52 | $20.32 | $20.44 | $19.77 | 135,982 |
| 2016-04-12 | $20.13 | $20.33 | $19.98 | $20.30 | $19.63 | 43,092 |
| 2016-04-11 | $20.33 | $20.33 | $20.00 | $20.00 | $19.34 | 76,541 |
| 2016-04-08 | $20.13 | $20.15 | $20.06 | $20.09 | $19.43 | 44,220 |
| 2016-04-07 | $20.24 | $20.24 | $19.97 | $20.03 | $19.37 | 43,072 |
| 2016-04-06 | $20.15 | $20.15 | $19.97 | $20.15 | $19.49 | 112,809 |
| 2016-04-05 | $20.09 | $20.09 | $20.00 | $20.01 | $19.35 | 85,477 |
| 2016-04-04 | $20.32 | $20.32 | $20.13 | $20.13 | $19.47 | 281,235 |
| 2016-04-01 | $20.26 | $20.26 | $20.12 | $20.24 | $19.57 | 296,060 |
| 2016-03-31 | $20.29 | $20.29 | $20.20 | $20.24 | $19.57 | 243,132 |
| 2016-03-30 | $20.36 | $20.36 | $20.18 | $20.20 | $19.53 | 294,258 |
| 2016-03-29 | $20.24 | $20.24 | $19.98 | $20.20 | $19.53 | 66,345 |
| 2016-03-28 | $20.04 | $20.06 | $20.01 | $20.04 | $19.38 | 26,073 |
| 2016-03-24 | $19.98 | $20.03 | $19.96 | $20.03 | $19.37 | 75,586 |
| 2016-03-23 | $20.07 | $20.07 | $20.04 | $20.04 | $19.38 | 39,082 |
| 2016-03-22 | $20.10 | $20.13 | $20.05 | $20.10 | $19.44 | 14,812 |
| 2016-03-21 | $20.08 | $20.11 | $20.07 | $20.11 | $19.45 | 6,013 |
| 2016-03-18 | $20.09 | $20.12 | $20.08 | $20.09 | $19.43 | 12,279 |
First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) News Headlines
Recent First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) News
Similar Companies to First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) 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 | -- | -- | -- |