First Trust Long Duration Opportunities ETF (LGOV) Exchange: NYSE ARCA
Data as of April 24, 2024
$20.65 ($0.05) 0.24%
First Trust Long Duration Opportunities ETF - Daily Information
Click for more stock information on First Trust Long Duration Opportunities ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $20.66 |
| Previous Close | $20.65 |
| High | $20.73 |
| Low | $20.64 |
| Adjusted Open | $20.66 |
| Previous Adjusted Close | $20.65 |
| Adjusted High | $20.73 |
| Adjusted Low | $20.64 |
About First Trust Long Duration Opportunities ETF (LGOV)
Under normal market conditions, the Fund will invest at least 80% of its net assets (including investment borrowings) in a portfolio of investment-grade debt securities issued or guaranteed by the U.S. government, its agencies or government-sponsored entities, including publicly-issued U.S. Treasury securities and mortgage-related securities. The Fund may also invest in exchange-traded funds ("ETFs") that principally invest in such securities. As discussed in more detail below, the Fund may purchase mortgage-related securities in "to-be-announced" transactions ("TBA Transactions"), including mortgage dollar rolls. The Fund includes cash earmarked or otherwise held as collateral for settling mortgage dollar rolls and other TBA Transactions towards its 80% investment requirement. The Fund's investment advisor seeks to manage the Fund's portfolio to have a weighted average effective duration of eight or more years. Duration, which is discussed in more detail below, measures a debt security's expected life on a present value basis, taking into account the debt security's yield, interest payments and final maturity.In managing the Fund's portfolio, the Fund's portfolio managers utilize a top-down, bottom-up analytical investment process. The portfolio managers will first conduct a top-down review of the mortgage-backed security and Treasury fixed income sectors to determine sector position weights based on its evaluation of market fundamentals. The portfolio managers then perform a bottom-up analysis of individual securities to determine in which sub-sectors the portfolio will be over, neutral and underweight. The portfolio managers analyze the Fund's holdings on a systematic basis to monitor any changes in security and portfolio performance, in addition to looking for meaningful changes in risk factors.Under normal market conditions, the portfolio managers will manage the Fund's portfolio to have a weighted average effective duration of eight or more years. Duration is a mathematical calculation of the average life of a debt security (or portfolio of debt securities) that serves as a measure of its price risk. In general, each year of duration represents an expected 1% change in the value of a security for every 1% immediate change in interest rates. For example, the price of a debt security with a three-year duration would be expected to drop by approximately 3% in response to a 1% increase in interest rates. Therefore, prices of debt securities with shorter durations tend to be less sensitive to interest rate changes than debt securities with longer durations. As the value of a debt security changes over time, so will its duration. The Fund's portfolio managers will calculate the duration of the portfolio by modeling the cash flows of all the individual holdings, including the impact of prepayment variability and coupon adjustments where applicable, to determine the duration of each holding and then aggregating based on the size of the position. In performing this duration calculation, the Fund's portfolio managers will utilize third-party models.The Fund's investments in mortgage-related securities may include investments in fixed or adjustable-rate securities structured as "pass-through" securities and collateralized mortgage obligations, including residential and commercial mortgage-backed securities, stripped mortgage-backed securities and real estate mortgage investment conduits. The Fund will invest in mortgage-related securities issued or guaranteed by the U.S. government, its agencies (such as Ginnie Mae), and U.S. government-sponsored entities (such as Fannie Mae and Freddie Mac). The Fund may purchase government-sponsored mortgage-related securities in TBA Transactions, including mortgage dollar rolls. In a TBA Transaction, a seller and buyer of securities agree upon a price for delivering a given volume of securities at a specified future date. The characteristic feature of a TBA Transaction is that the actual identity of the securities to be delivered at settlement is not specified on the trade date. Instead, participants agree upon only the general parameters of the securities to be delivered, including issuer, maturity, coupon, price, par amount and settlement date. Generally, two days prior to the settlement date, the seller provides the buyer with the identity of the securities it intends to deliver on the settlement date. In a mortgage dollar roll, the Fund will sell (or buy) mortgage-backed securities for delivery on a specified date and simultaneously contract to repurchase (or sell) substantially similar (same type, coupon and maturity) securities on a future date. The Fund intends to enter into mortgage dollar rolls only with high quality securities dealers and banks, as determined by the Fund's portfolio managers.In addition to its investment in securities issued or guaranteed by the U.S. government, its agencies and government-sponsored entities, the Fund may invest up to 20% of its net assets in other types of debt securities, including privately-issued, non-agency sponsored asset-backed and mortgage-related securities, futures contracts, options, swap agreements, cash and cash equivalents, and ETFs that investment principally in fixed income securities. Further, the Fund may enter into short sales as part of its overall portfolio management strategy, or to offset a potential decline in the value of a security; however, the Fund does not expect, under normal market conditions, to engage in short sales with respect to more than 30% of the value of its net assets. To the extent required under applicable federal securities laws, rules, and interpretations thereof, the Fund will "set aside" liquid assets or engage in other measures to "cover" open positions and short positions held in connection with the foregoing types of transactions. Although the Fund intends to invest primarily in investment grade securities, the Fund may invest up to 20% of its net assets in securities of any credit quality, including securities that are below investment grade, which are also known as high yield securities, or commonly referred to as "junk" bonds, or unrated securities that have not been judged by the portfolio managers to be of comparable quality to rated investment grade securities. In the case of a split rating between one or more of the nationally recognized statistical rating organizations, the Fund will consider the highest rating.The Fund is classified as "non-diversified" under the Investment Company Act of 1940, as amended (the "1940 Act").
Invest in First Trust Long Duration Opportunities ETF (LGOV)
Historical Stock Data for First Trust Long Duration Opportunities ETF (LGOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $20.66 | $20.73 | $20.64 | $20.65 | $20.65 | 293,141 |
| 2024-04-11 | $20.60 | $21.07 | $20.47 | $20.60 | $20.60 | 378,864 |
| 2024-04-10 | $20.92 | $20.92 | $20.58 | $20.64 | $20.64 | 438,158 |
| 2024-04-09 | $21.00 | $21.07 | $20.96 | $21.07 | $21.07 | 204,899 |
| 2024-04-08 | $20.96 | $20.96 | $20.85 | $20.96 | $20.96 | 125,472 |
| 2024-04-05 | $21.16 | $21.16 | $20.94 | $20.99 | $20.99 | 559,318 |
| 2024-04-04 | $21.18 | $21.21 | $21.01 | $21.21 | $21.21 | 419,962 |
| 2024-04-03 | $20.98 | $21.07 | $20.86 | $21.07 | $21.07 | 309,721 |
| 2024-04-02 | $21.13 | $21.13 | $20.94 | $21.05 | $21.05 | 378,133 |
| 2024-04-01 | $21.35 | $21.35 | $21.06 | $21.17 | $21.17 | 572,947 |
| 2024-03-28 | $21.43 | $21.45 | $21.18 | $21.38 | $21.38 | 474,078 |
| 2024-03-27 | $21.38 | $21.47 | $21.27 | $21.43 | $21.43 | 3,178,066 |
| 2024-03-26 | $21.31 | $21.36 | $21.19 | $21.36 | $21.36 | 124,248 |
| 2024-03-25 | $21.38 | $21.38 | $21.21 | $21.31 | $21.31 | 122,363 |
| 2024-03-22 | $21.40 | $21.40 | $21.27 | $21.32 | $21.32 | 148,735 |
| 2024-03-21 | $21.35 | $21.35 | $21.09 | $21.24 | $21.24 | 58,648 |
| 2024-03-20 | $21.30 | $21.34 | $21.10 | $21.34 | $21.27 | 66,508 |
| 2024-03-19 | $21.14 | $21.30 | $21.09 | $21.17 | $21.10 | 162,791 |
| 2024-03-18 | $21.13 | $21.42 | $21.03 | $21.13 | $21.06 | 48,016 |
| 2024-03-15 | $21.19 | $21.19 | $21.11 | $21.16 | $21.16 | 86,110 |
| 2024-03-14 | $21.43 | $21.43 | $21.13 | $21.19 | $21.19 | 69,448 |
| 2024-03-13 | $21.53 | $21.53 | $21.40 | $21.49 | $21.49 | 184,997 |
| 2024-03-12 | $21.63 | $21.63 | $21.47 | $21.53 | $21.53 | 98,720 |
| 2024-03-11 | $22.15 | $22.15 | $21.60 | $21.68 | $21.68 | 87,165 |
| 2024-03-08 | $21.68 | $21.74 | $21.64 | $21.70 | $21.70 | 94,924 |
| 2024-03-07 | $21.75 | $21.75 | $21.59 | $21.67 | $21.67 | 43,972 |
| 2024-03-06 | $21.58 | $21.70 | $21.54 | $21.68 | $21.68 | 64,533 |
| 2024-03-05 | $21.51 | $21.58 | $21.45 | $21.55 | $21.55 | 155,532 |
| 2024-03-04 | $21.38 | $21.41 | $21.28 | $21.37 | $21.37 | 95,367 |
| 2024-03-01 | $21.27 | $21.42 | $21.14 | $21.39 | $21.39 | 101,056 |
| 2024-02-29 | $21.22 | $21.30 | $21.20 | $21.27 | $21.27 | 561,415 |
| 2024-02-28 | $21.15 | $21.22 | $21.07 | $21.22 | $21.22 | 425,694 |
| 2024-02-27 | $21.22 | $21.22 | $21.07 | $21.15 | $21.15 | 64,456 |
| 2024-02-26 | $21.19 | $21.26 | $21.12 | $21.20 | $21.20 | 38,964 |
| 2024-02-23 | $21.18 | $21.26 | $21.07 | $21.22 | $21.22 | 107,073 |
| 2024-02-22 | $21.08 | $21.12 | $21.00 | $21.10 | $21.10 | 121,462 |
| 2024-02-21 | $21.19 | $21.22 | $21.02 | $21.06 | $21.06 | 512,306 |
| 2024-02-20 | $21.29 | $21.31 | $21.17 | $21.26 | $21.19 | 105,826 |
| 2024-02-16 | $21.24 | $21.27 | $21.11 | $21.25 | $21.18 | 103,365 |
| 2024-02-15 | $21.36 | $21.37 | $21.23 | $21.34 | $21.27 | 46,873 |
| 2024-02-14 | $21.07 | $21.28 | $21.07 | $21.26 | $21.19 | 45,016 |
| 2024-02-13 | $21.30 | $21.30 | $21.07 | $21.20 | $21.13 | 147,124 |
| 2024-02-12 | $21.41 | $21.50 | $21.33 | $21.48 | $21.41 | 210,878 |
| 2024-02-09 | $21.43 | $21.45 | $21.34 | $21.41 | $21.34 | 129,915 |
| 2024-02-08 | $21.52 | $21.60 | $21.38 | $21.43 | $21.36 | 271,259 |
| 2024-02-07 | $21.60 | $21.66 | $21.51 | $21.57 | $21.50 | 114,400 |
| 2024-02-06 | $21.50 | $21.61 | $21.42 | $21.61 | $21.54 | 88,873 |
| 2024-02-05 | $21.53 | $21.71 | $21.39 | $21.43 | $21.36 | 190,688 |
| 2024-02-02 | $21.90 | $21.94 | $21.70 | $21.80 | $21.73 | 153,667 |
| 2024-02-01 | $22.01 | $22.16 | $21.84 | $22.13 | $22.13 | 139,713 |
| 2024-01-31 | $21.87 | $21.92 | $21.75 | $21.92 | $21.92 | 486,024 |
| 2024-01-30 | $21.65 | $21.66 | $21.51 | $21.66 | $21.66 | 70,041 |
| 2024-01-29 | $21.42 | $21.58 | $21.39 | $21.57 | $21.57 | 98,769 |
| 2024-01-26 | $21.44 | $21.51 | $21.30 | $21.39 | $21.39 | 146,802 |
| 2024-01-25 | $21.54 | $21.54 | $21.32 | $21.43 | $21.43 | 102,905 |
| 2024-01-24 | $21.53 | $21.53 | $21.26 | $21.33 | $21.33 | 285,997 |
| 2024-01-23 | $21.49 | $21.49 | $21.28 | $21.39 | $21.39 | 186,811 |
| 2024-01-22 | $21.58 | $21.63 | $21.48 | $21.56 | $21.49 | 242,138 |
| 2024-01-19 | $21.55 | $21.55 | $21.35 | $21.48 | $21.41 | 144,548 |
| 2024-01-18 | $21.65 | $21.65 | $21.38 | $21.47 | $21.40 | 99,443 |
| 2024-01-17 | $21.63 | $21.82 | $21.45 | $21.61 | $21.54 | 497,318 |
| 2024-01-16 | $21.91 | $21.91 | $21.56 | $21.66 | $21.59 | 220,907 |
| 2024-01-12 | $21.97 | $21.97 | $21.79 | $21.92 | $21.85 | 100,337 |
| 2024-01-11 | $21.71 | $21.92 | $21.65 | $21.85 | $21.78 | 311,825 |
| 2024-01-10 | $21.76 | $21.89 | $21.69 | $21.73 | $21.66 | 96,017 |
| 2024-01-09 | $21.85 | $21.88 | $21.73 | $21.80 | $21.73 | 93,148 |
| 2024-01-08 | $21.75 | $21.86 | $21.65 | $21.83 | $21.76 | 88,100 |
| 2024-01-05 | $21.80 | $21.98 | $21.65 | $21.71 | $21.64 | 252,442 |
| 2024-01-04 | $21.79 | $21.89 | $21.73 | $21.84 | $21.77 | 413,027 |
| 2024-01-03 | $21.91 | $22.09 | $21.79 | $22.04 | $21.97 | 255,275 |
| 2024-01-02 | $22.01 | $22.01 | $21.83 | $21.98 | $21.91 | 329,656 |
| 2023-12-29 | $22.13 | $22.23 | $22.03 | $22.13 | $22.06 | 207,312 |
| 2023-12-28 | $22.35 | $22.35 | $22.09 | $22.21 | $22.21 | 764,791 |
| 2023-12-27 | $22.14 | $22.33 | $22.12 | $22.33 | $22.33 | 122,836 |
| 2023-12-26 | $22.13 | $22.14 | $22.00 | $22.03 | $22.03 | 68,392 |
| 2023-12-22 | $22.14 | $22.14 | $21.90 | $21.98 | $21.98 | 131,454 |
| 2023-12-21 | $22.27 | $22.27 | $22.04 | $22.10 | $22.02 | 188,366 |
| 2023-12-20 | $22.11 | $22.27 | $22.01 | $22.23 | $22.15 | 361,151 |
| 2023-12-19 | $22.25 | $22.75 | $21.90 | $22.05 | $21.97 | 225,469 |
| 2023-12-18 | $22.11 | $22.17 | $21.91 | $21.99 | $21.91 | 151,371 |
| 2023-12-15 | $22.22 | $22.28 | $22.01 | $22.12 | $22.04 | 99,332 |
| 2023-12-14 | $21.94 | $22.21 | $21.85 | $22.16 | $22.08 | 151,065 |
| 2023-12-13 | $21.54 | $21.74 | $20.89 | $21.63 | $21.55 | 575,566 |
| 2023-12-12 | $21.32 | $21.37 | $21.19 | $21.30 | $21.23 | 104,751 |
| 2023-12-11 | $21.17 | $21.79 | $21.12 | $21.22 | $21.15 | 102,119 |
| 2023-12-08 | $21.33 | $21.36 | $21.14 | $21.20 | $21.20 | 75,870 |
| 2023-12-07 | $21.46 | $21.54 | $21.36 | $21.40 | $21.40 | 322,621 |
| 2023-12-06 | $21.45 | $21.53 | $21.31 | $21.51 | $21.51 | 120,547 |
| 2023-12-05 | $21.24 | $21.56 | $21.12 | $21.33 | $21.33 | 95,255 |
| 2023-12-04 | $21.08 | $21.12 | $20.94 | $21.02 | $21.02 | 185,608 |
| 2023-12-01 | $20.93 | $21.31 | $20.81 | $21.07 | $21.07 | 77,981 |
| 2023-11-30 | $20.98 | $20.98 | $20.75 | $20.86 | $20.86 | 245,886 |
| 2023-11-29 | $20.84 | $21.05 | $20.84 | $21.05 | $21.05 | 228,816 |
| 2023-11-28 | $20.67 | $20.86 | $20.66 | $20.82 | $20.82 | 90,104 |
| 2023-11-27 | $20.43 | $20.79 | $20.30 | $20.68 | $20.68 | 52,327 |
| 2023-11-24 | $20.60 | $20.60 | $20.41 | $20.52 | $20.52 | 33,515 |
| 2023-11-22 | $20.58 | $20.71 | $20.54 | $20.65 | $20.65 | 63,385 |
| 2023-11-21 | $20.51 | $20.69 | $20.51 | $20.57 | $20.57 | 90,050 |
| 2023-11-20 | $20.57 | $20.75 | $20.48 | $20.73 | $20.65 | 42,149 |
| 2023-11-17 | $20.63 | $20.68 | $20.52 | $20.62 | $20.54 | 393,096 |
| 2023-11-16 | $20.52 | $20.63 | $20.47 | $20.59 | $20.51 | 361,663 |
| 2023-11-15 | $20.52 | $20.52 | $20.34 | $20.43 | $20.35 | 47,346 |
| 2023-11-14 | $20.64 | $20.65 | $20.45 | $20.56 | $20.48 | 62,814 |
| 2023-11-13 | $20.20 | $20.27 | $20.01 | $20.19 | $20.11 | 222,726 |
| 2023-11-10 | $20.38 | $20.38 | $20.13 | $20.30 | $20.22 | 49,409 |
| 2023-11-09 | $20.42 | $20.42 | $20.10 | $20.23 | $20.15 | 100,451 |
| 2023-11-08 | $20.41 | $20.52 | $20.23 | $20.48 | $20.40 | 102,603 |
| 2023-11-07 | $20.24 | $20.34 | $20.08 | $20.34 | $20.26 | 98,021 |
| 2023-11-06 | $20.16 | $20.39 | $20.04 | $20.21 | $20.13 | 98,897 |
| 2023-11-03 | $20.29 | $20.43 | $20.18 | $20.19 | $20.11 | 151,267 |
| 2023-11-02 | $20.02 | $20.10 | $19.88 | $20.07 | $19.99 | 422,801 |
| 2023-11-01 | $19.44 | $19.85 | $19.44 | $19.70 | $19.63 | 52,541 |
| 2023-10-31 | $19.62 | $19.69 | $19.43 | $19.43 | $19.36 | 50,782 |
| 2023-10-30 | $19.50 | $19.66 | $19.42 | $19.60 | $19.53 | 36,202 |
| 2023-10-27 | $19.61 | $19.69 | $19.47 | $19.64 | $19.57 | 75,075 |
| 2023-10-26 | $19.32 | $19.65 | $19.32 | $19.50 | $19.43 | 209,900 |
| 2023-10-25 | $19.50 | $19.61 | $19.38 | $19.38 | $19.31 | 39,334 |
| 2023-10-24 | $19.60 | $19.75 | $19.49 | $19.63 | $19.55 | 58,643 |
| 2023-10-23 | $19.45 | $19.70 | $19.39 | $19.61 | $19.46 | 46,032 |
| 2023-10-20 | $19.55 | $19.55 | $19.36 | $19.41 | $19.26 | 34,261 |
| 2023-10-19 | $19.53 | $19.66 | $19.40 | $19.41 | $19.26 | 43,353 |
| 2023-10-18 | $19.76 | $19.76 | $19.56 | $19.67 | $19.52 | 422,073 |
| 2023-10-17 | $19.93 | $19.95 | $19.76 | $19.82 | $19.67 | 67,410 |
| 2023-10-16 | $20.16 | $20.16 | $19.95 | $20.00 | $19.85 | 34,147 |
| 2023-10-13 | $20.31 | $20.31 | $20.13 | $20.17 | $20.02 | 42,398 |
| 2023-10-12 | $20.40 | $20.40 | $20.00 | $20.02 | $19.87 | 22,559 |
| 2023-10-11 | $20.29 | $20.39 | $20.03 | $20.29 | $20.13 | 198,042 |
| 2023-10-10 | $20.15 | $20.30 | $20.09 | $20.13 | $19.98 | 110,035 |
| 2023-10-09 | $19.99 | $20.25 | $19.83 | $20.18 | $20.03 | 52,502 |
| 2023-10-06 | $19.78 | $19.96 | $19.68 | $19.84 | $19.84 | 84,256 |
| 2023-10-05 | $20.03 | $20.03 | $19.89 | $19.93 | $19.93 | 143,487 |
| 2023-10-04 | $19.87 | $20.02 | $19.84 | $20.00 | $20.00 | 59,745 |
| 2023-10-03 | $20.01 | $20.06 | $19.82 | $19.88 | $19.88 | 157,115 |
| 2023-10-02 | $20.31 | $20.31 | $20.06 | $20.09 | $20.09 | 90,447 |
| 2023-09-29 | $20.42 | $20.46 | $20.22 | $20.28 | $20.28 | 141,984 |
| 2023-09-28 | $20.24 | $20.35 | $20.10 | $20.35 | $20.35 | 42,663 |
| 2023-09-27 | $20.49 | $20.49 | $20.24 | $20.32 | $20.32 | 30,612 |
| 2023-09-26 | $20.50 | $20.50 | $20.32 | $20.40 | $20.40 | 43,578 |
| 2023-09-25 | $20.59 | $20.59 | $20.41 | $20.41 | $20.41 | 39,634 |
| 2023-09-22 | $20.62 | $20.71 | $20.58 | $20.67 | $20.67 | 35,140 |
| 2023-09-21 | $20.74 | $20.83 | $20.66 | $20.70 | $20.62 | 171,460 |
| 2023-09-20 | $21.00 | $21.09 | $20.93 | $20.95 | $20.87 | 96,396 |
| 2023-09-19 | $21.00 | $21.09 | $20.94 | $20.96 | $20.88 | 27,819 |
| 2023-09-18 | $20.99 | $21.07 | $20.95 | $21.02 | $20.94 | 30,291 |
| 2023-09-15 | $21.09 | $21.10 | $21.02 | $21.04 | $20.96 | 204,602 |
| 2023-09-14 | $21.32 | $21.32 | $21.14 | $21.14 | $21.06 | 80,430 |
| 2023-09-13 | $21.14 | $21.26 | $21.10 | $21.22 | $21.14 | 38,881 |
| 2023-09-12 | $21.16 | $21.21 | $21.08 | $21.16 | $21.08 | 47,606 |
| 2023-09-11 | $21.14 | $21.18 | $21.11 | $21.16 | $21.08 | 74,662 |
| 2023-09-08 | $21.25 | $21.39 | $21.18 | $21.24 | $21.16 | 24,230 |
| 2023-09-07 | $21.20 | $21.22 | $21.08 | $21.11 | $21.03 | 173,179 |
| 2023-09-06 | $21.29 | $21.29 | $21.09 | $21.09 | $21.09 | 21,568 |
| 2023-09-05 | $21.37 | $21.37 | $21.21 | $21.24 | $21.24 | 28,529 |
| 2023-09-01 | $21.53 | $21.57 | $21.36 | $21.40 | $21.40 | 32,331 |
| 2023-08-31 | $21.60 | $21.64 | $21.43 | $21.50 | $21.50 | 115,831 |
| 2023-08-30 | $21.45 | $21.56 | $21.35 | $21.47 | $21.47 | 20,703 |
| 2023-08-29 | $21.21 | $21.53 | $21.21 | $21.36 | $21.36 | 57,628 |
| 2023-08-28 | $21.26 | $21.38 | $21.16 | $21.24 | $21.24 | 46,278 |
| 2023-08-25 | $21.27 | $21.27 | $21.15 | $21.23 | $21.23 | 20,071 |
| 2023-08-24 | $21.11 | $21.35 | $21.11 | $21.25 | $21.25 | 45,329 |
| 2023-08-23 | $21.05 | $21.27 | $21.05 | $21.11 | $21.11 | 85,788 |
| 2023-08-22 | $21.03 | $21.03 | $20.81 | $20.99 | $20.99 | 37,534 |
| 2023-08-21 | $21.09 | $21.12 | $20.90 | $21.12 | $21.05 | 99,144 |
| 2023-08-18 | $21.09 | $21.25 | $21.03 | $21.07 | $21.00 | 76,223 |
| 2023-08-17 | $21.22 | $21.22 | $21.04 | $21.06 | $20.99 | 282,971 |
| 2023-08-16 | $21.29 | $21.29 | $20.99 | $21.15 | $21.08 | 177,152 |
| 2023-08-15 | $21.34 | $21.42 | $21.27 | $21.32 | $21.25 | 268,771 |
| 2023-08-14 | $21.42 | $21.42 | $21.32 | $21.38 | $21.31 | 36,371 |
| 2023-08-11 | $21.50 | $21.51 | $21.42 | $21.46 | $21.39 | 27,420 |
| 2023-08-10 | $21.73 | $21.79 | $21.55 | $21.61 | $21.54 | 49,160 |
| 2023-08-09 | $21.68 | $21.77 | $21.68 | $21.73 | $21.66 | 40,392 |
| 2023-08-08 | $21.69 | $21.74 | $21.48 | $21.56 | $21.49 | 60,767 |
| 2023-08-07 | $21.59 | $21.61 | $21.41 | $21.54 | $21.47 | 45,115 |
| 2023-08-04 | $21.38 | $21.50 | $21.31 | $21.40 | $21.40 | 151,159 |
| 2023-08-03 | $21.50 | $21.51 | $21.33 | $21.42 | $21.42 | 24,044 |
| 2023-08-02 | $21.75 | $21.75 | $21.57 | $21.63 | $21.63 | 32,091 |
| 2023-08-01 | $21.92 | $21.92 | $21.74 | $21.74 | $21.74 | 87,955 |
| 2023-07-31 | $21.88 | $21.99 | $21.80 | $21.87 | $21.87 | 53,249 |
| 2023-07-28 | $21.90 | $21.97 | $21.77 | $21.78 | $21.78 | 60,030 |
| 2023-07-27 | $22.05 | $22.08 | $21.90 | $21.98 | $21.98 | 125,143 |
| 2023-07-26 | $22.16 | $22.16 | $21.98 | $22.02 | $22.02 | 45,201 |
| 2023-07-25 | $22.10 | $22.11 | $21.97 | $22.05 | $22.05 | 51,164 |
| 2023-07-24 | $22.29 | $22.29 | $22.06 | $22.13 | $22.13 | 90,134 |
| 2023-07-21 | $22.21 | $22.21 | $22.11 | $22.11 | $22.11 | 116,782 |
| 2023-07-20 | $22.54 | $22.54 | $22.26 | $22.33 | $22.26 | 343,490 |
| 2023-07-19 | $22.33 | $22.34 | $22.25 | $22.30 | $22.23 | 70,346 |
| 2023-07-18 | $22.23 | $22.29 | $22.18 | $22.20 | $22.13 | 160,424 |
| 2023-07-17 | $22.13 | $22.48 | $22.11 | $22.17 | $22.10 | 329,350 |
| 2023-07-14 | $22.26 | $22.34 | $22.15 | $22.24 | $22.17 | 61,270 |
| 2023-07-13 | $22.16 | $22.27 | $22.12 | $22.20 | $22.13 | 77,979 |
| 2023-07-12 | $21.92 | $22.00 | $21.85 | $21.85 | $21.78 | 134,895 |
| 2023-07-11 | $21.78 | $21.90 | $21.78 | $21.78 | $21.71 | 80,041 |
| 2023-07-10 | $21.76 | $21.90 | $21.71 | $21.74 | $21.67 | 270,975 |
| 2023-07-07 | $21.76 | $21.95 | $21.70 | $21.77 | $21.70 | 120,533 |
| 2023-07-06 | $22.05 | $22.05 | $21.81 | $21.88 | $21.81 | 163,315 |
| 2023-07-05 | $22.23 | $22.25 | $22.02 | $22.09 | $22.02 | 200,423 |
| 2023-07-03 | $22.37 | $22.40 | $22.15 | $22.17 | $22.10 | 229,197 |
| 2023-06-30 | $22.23 | $22.61 | $22.13 | $22.25 | $22.18 | 138,424 |
| 2023-06-29 | $22.26 | $22.65 | $22.12 | $22.12 | $22.05 | 573,433 |
| 2023-06-28 | $22.53 | $22.53 | $22.36 | $22.42 | $22.35 | 122,440 |
| 2023-06-27 | $22.39 | $22.42 | $22.34 | $22.34 | $22.34 | 22,269 |
| 2023-06-26 | $22.41 | $22.46 | $22.33 | $22.41 | $22.35 | 21,845 |
| 2023-06-23 | $22.53 | $22.53 | $22.32 | $22.40 | $22.34 | 64,011 |
| 2023-06-22 | $22.46 | $22.47 | $22.38 | $22.40 | $22.34 | 41,367 |
| 2023-06-21 | $22.39 | $22.49 | $22.32 | $22.46 | $22.39 | 21,034 |
| 2023-06-20 | $22.38 | $22.49 | $22.38 | $22.44 | $22.37 | 44,130 |
| 2023-06-16 | $22.48 | $22.48 | $22.33 | $22.39 | $22.39 | 97,063 |
| 2023-06-15 | $22.33 | $22.46 | $22.30 | $22.41 | $22.41 | 58,066 |
| 2023-06-14 | $22.33 | $22.33 | $22.18 | $22.19 | $22.19 | 47,125 |
| 2023-06-13 | $22.33 | $22.33 | $22.15 | $22.22 | $22.22 | 47,570 |
| 2023-06-12 | $22.35 | $22.36 | $22.25 | $22.36 | $22.36 | 79,788 |
| 2023-06-09 | $22.35 | $22.39 | $22.29 | $22.38 | $22.38 | 32,339 |
| 2023-06-08 | $22.32 | $22.38 | $22.21 | $22.31 | $22.31 | 50,120 |
| 2023-06-07 | $22.32 | $22.40 | $22.23 | $22.26 | $22.26 | 89,407 |
| 2023-06-06 | $22.55 | $22.55 | $22.33 | $22.36 | $22.36 | 76,004 |
| 2023-06-05 | $22.25 | $22.61 | $22.23 | $22.36 | $22.36 | 208,400 |
| 2023-06-02 | $22.46 | $22.46 | $22.32 | $22.39 | $22.39 | 38,180 |
| 2023-06-01 | $22.58 | $22.60 | $22.46 | $22.48 | $22.48 | 55,185 |
| 2023-05-31 | $22.38 | $22.46 | $22.32 | $22.45 | $22.45 | 52,892 |
| 2023-05-30 | $22.22 | $22.35 | $22.17 | $22.28 | $22.28 | 50,674 |
| 2023-05-26 | $22.04 | $22.12 | $21.98 | $22.12 | $22.12 | 35,818 |
| 2023-05-25 | $22.11 | $22.15 | $22.05 | $22.08 | $22.08 | 66,855 |
| 2023-05-24 | $22.27 | $22.27 | $22.14 | $22.17 | $22.17 | 86,915 |
| 2023-05-23 | $22.16 | $22.25 | $22.08 | $22.21 | $22.21 | 65,650 |
| 2023-05-22 | $22.41 | $22.52 | $22.25 | $22.32 | $22.26 | 284,373 |
| 2023-05-19 | $22.37 | $22.45 | $22.26 | $22.30 | $22.24 | 54,859 |
| 2023-05-18 | $22.57 | $22.57 | $22.43 | $22.43 | $22.37 | 43,299 |
| 2023-05-17 | $22.74 | $22.74 | $22.58 | $22.60 | $22.54 | 131,965 |
| 2023-05-16 | $22.70 | $22.73 | $22.58 | $22.65 | $22.59 | 228,737 |
| 2023-05-15 | $22.83 | $22.83 | $22.70 | $22.70 | $22.64 | 42,051 |
| 2023-05-12 | $23.05 | $23.07 | $22.89 | $22.90 | $22.84 | 177,572 |
| 2023-05-11 | $22.98 | $23.03 | $22.93 | $22.94 | $22.88 | 201,392 |
| 2023-05-10 | $22.82 | $22.91 | $22.76 | $22.78 | $22.72 | 62,582 |
| 2023-05-09 | $22.67 | $22.68 | $22.58 | $22.61 | $22.55 | 50,992 |
| 2023-05-08 | $22.78 | $22.78 | $22.64 | $22.68 | $22.62 | 16,395 |
| 2023-05-05 | $22.83 | $22.85 | $22.78 | $22.84 | $22.78 | 71,349 |
| 2023-05-04 | $23.10 | $23.10 | $22.91 | $22.93 | $22.87 | 190,989 |
| 2023-05-03 | $22.93 | $23.05 | $22.91 | $22.99 | $22.93 | 18,770 |
| 2023-05-02 | $22.75 | $22.93 | $22.63 | $22.86 | $22.80 | 90,207 |
| 2023-05-01 | $22.76 | $22.84 | $22.58 | $22.64 | $22.58 | 372,693 |
| 2023-04-28 | $22.94 | $22.94 | $22.81 | $22.81 | $22.81 | 138,734 |
| 2023-04-27 | $22.84 | $22.86 | $22.68 | $22.78 | $22.78 | 34,094 |
| 2023-04-26 | $23.04 | $23.04 | $22.81 | $22.89 | $22.89 | 24,247 |
| 2023-04-25 | $22.97 | $22.97 | $22.86 | $22.95 | $22.95 | 19,503 |
| 2023-04-24 | $22.62 | $22.73 | $22.62 | $22.73 | $22.73 | 11,472 |
| 2023-04-21 | $22.76 | $22.76 | $22.57 | $22.62 | $22.62 | 63,437 |
| 2023-04-20 | $22.74 | $22.77 | $22.71 | $22.75 | $22.69 | 41,388 |
| 2023-04-19 | $22.66 | $22.66 | $22.49 | $22.61 | $22.55 | 15,697 |
| 2023-04-18 | $22.61 | $22.76 | $22.58 | $22.63 | $22.57 | 171,495 |
| 2023-04-17 | $22.82 | $22.82 | $22.58 | $22.62 | $22.56 | 798,585 |
| 2023-04-14 | $22.81 | $22.83 | $22.71 | $22.78 | $22.72 | 31,334 |
| 2023-04-13 | $23.03 | $23.06 | $22.92 | $22.97 | $22.91 | 73,850 |
| 2023-04-12 | $23.00 | $23.01 | $22.88 | $22.97 | $22.91 | 60,662 |
| 2023-04-11 | $22.96 | $22.97 | $22.89 | $22.96 | $22.90 | 56,444 |
| 2023-04-10 | $23.06 | $23.06 | $22.95 | $22.97 | $22.91 | 40,132 |
| 2023-04-06 | $23.25 | $23.31 | $23.15 | $23.28 | $23.22 | 66,366 |
| 2023-04-05 | $23.12 | $23.42 | $23.08 | $23.21 | $23.15 | 91,452 |
| 2023-04-04 | $22.81 | $23.16 | $22.81 | $23.14 | $23.08 | 35,525 |
| 2023-04-03 | $22.73 | $22.93 | $22.73 | $22.92 | $22.86 | 35,243 |
| 2023-03-31 | $22.74 | $22.86 | $22.65 | $22.81 | $22.75 | 30,721 |
| 2023-03-30 | $22.58 | $22.71 | $22.56 | $22.62 | $22.56 | 130,478 |
| 2023-03-29 | $23.55 | $23.55 | $22.47 | $22.54 | $22.48 | 52,025 |
| 2023-03-28 | $22.63 | $22.70 | $22.54 | $22.59 | $22.53 | 54,159 |
| 2023-03-27 | $22.69 | $22.87 | $22.62 | $22.62 | $22.56 | 24,972 |
| 2023-03-24 | $23.00 | $23.33 | $22.85 | $22.92 | $22.92 | 223,286 |
| 2023-03-23 | $22.73 | $22.95 | $22.73 | $22.89 | $22.83 | 21,337 |
| 2023-03-22 | $22.56 | $22.85 | $22.55 | $22.82 | $22.77 | 12,488 |
| 2023-03-21 | $22.70 | $22.79 | $22.56 | $22.71 | $22.66 | 24,104 |
| 2023-03-20 | $22.93 | $22.99 | $22.78 | $22.82 | $22.77 | 9,775 |
| 2023-03-17 | $23.01 | $23.16 | $22.96 | $23.02 | $22.97 | 12,483 |
| 2023-03-16 | $22.95 | $22.97 | $22.62 | $22.69 | $22.63 | 18,379 |
| 2023-03-15 | $22.87 | $23.13 | $22.80 | $22.82 | $22.77 | 17,479 |
| 2023-03-14 | $22.75 | $22.75 | $22.55 | $22.58 | $22.52 | 9,313 |
| 2023-03-13 | $23.10 | $23.10 | $22.76 | $22.82 | $22.76 | 20,253 |
| 2023-03-10 | $22.38 | $22.53 | $22.37 | $22.49 | $22.44 | 29,689 |
| 2023-03-09 | $21.94 | $22.05 | $21.93 | $22.00 | $22.00 | 7,791 |
| 2023-03-08 | $22.20 | $22.20 | $21.95 | $21.95 | $21.95 | 11,181 |
| 2023-03-07 | $21.96 | $22.03 | $21.96 | $21.96 | $21.96 | 5,978 |
| 2023-03-06 | $22.01 | $22.07 | $21.94 | $22.00 | $22.00 | 2,954 |
| 2023-03-03 | $21.98 | $22.06 | $21.89 | $21.92 | $21.92 | 86,569 |
| 2023-03-02 | $21.71 | $21.86 | $21.67 | $21.80 | $21.80 | 42,284 |
| 2023-03-01 | $22.00 | $22.02 | $21.85 | $21.89 | $21.89 | 4,392 |
| 2023-02-28 | $21.91 | $22.03 | $21.90 | $22.02 | $22.02 | 19,934 |
| 2023-02-27 | $22.06 | $22.07 | $21.99 | $22.00 | $22.00 | 4,881 |
| 2023-02-24 | $22.05 | $22.06 | $21.96 | $21.99 | $21.99 | 334,722 |
| 2023-02-23 | $22.08 | $22.14 | $22.05 | $22.11 | $22.11 | 6,572 |
| 2023-02-22 | $22.01 | $22.06 | $21.98 | $22.04 | $22.04 | 7,019 |
| 2023-02-21 | $22.09 | $22.15 | $22.07 | $22.08 | $22.02 | 6,825 |
| 2023-02-17 | $22.18 | $22.26 | $22.18 | $22.23 | $22.18 | 29,550 |
| 2023-02-16 | $22.32 | $22.32 | $22.20 | $22.23 | $22.17 | 1,304 |
| 2023-02-15 | $22.37 | $22.37 | $22.23 | $22.29 | $22.23 | 12,376 |
| 2023-02-14 | $22.40 | $22.50 | $22.30 | $22.39 | $22.33 | 34,614 |
| 2023-02-13 | $22.34 | $22.42 | $22.34 | $22.38 | $22.32 | 16,416 |
| 2023-02-10 | $22.48 | $22.50 | $22.34 | $22.34 | $22.28 | 12,316 |
| 2023-02-09 | $22.74 | $22.74 | $22.56 | $22.57 | $22.51 | 3,271 |
| 2023-02-08 | $22.50 | $22.61 | $22.36 | $22.59 | $22.53 | 44,871 |
| 2023-02-07 | $22.56 | $22.56 | $22.56 | $22.56 | $22.50 | 130 |
| 2023-02-06 | $22.61 | $22.67 | $22.57 | $22.60 | $22.54 | 6,887 |
| 2023-02-03 | $22.84 | $22.84 | $22.69 | $22.69 | $22.63 | 12,142 |
| 2023-02-02 | $23.19 | $23.19 | $22.94 | $22.97 | $22.91 | 9,890 |
| 2023-02-01 | $22.87 | $22.90 | $22.73 | $22.90 | $22.84 | 9,099 |
| 2023-01-31 | $22.73 | $22.77 | $22.63 | $22.65 | $22.59 | 38,540 |
| 2023-01-30 | $22.67 | $22.77 | $22.63 | $22.63 | $22.57 | 5,359 |
| 2023-01-27 | $22.64 | $22.79 | $22.64 | $22.75 | $22.69 | 20,655 |
| 2023-01-26 | $22.86 | $22.86 | $22.69 | $22.73 | $22.67 | 10,039 |
| 2023-01-25 | $23.00 | $23.00 | $22.73 | $22.82 | $22.76 | 6,112 |
| 2023-01-24 | $22.79 | $22.79 | $22.55 | $22.74 | $22.68 | 17,763 |
| 2023-01-23 | $22.79 | $22.81 | $22.60 | $22.72 | $22.61 | 124,428 |
| 2023-01-20 | $22.96 | $23.02 | $22.84 | $22.84 | $22.73 | 1,968 |
| 2023-01-19 | $22.93 | $23.15 | $22.93 | $23.04 | $22.92 | 9,401 |
| 2023-01-18 | $23.03 | $23.07 | $22.85 | $23.01 | $22.89 | 283,578 |
| 2023-01-17 | $22.78 | $22.90 | $22.75 | $22.82 | $22.71 | 59,299 |
| 2023-01-13 | $22.88 | $22.88 | $22.83 | $22.83 | $22.72 | 767 |
| 2023-01-12 | $22.68 | $22.92 | $22.68 | $22.78 | $22.67 | 1,135 |
| 2023-01-11 | $22.64 | $22.69 | $22.58 | $22.65 | $22.53 | 4,048 |
| 2023-01-10 | $22.48 | $22.76 | $22.48 | $22.62 | $22.50 | 2,915 |
| 2023-01-09 | $22.66 | $22.77 | $22.66 | $22.71 | $22.60 | 5,847 |
| 2023-01-06 | $22.45 | $22.58 | $22.45 | $22.54 | $22.43 | 670 |
| 2023-01-05 | $22.29 | $22.34 | $22.12 | $22.24 | $22.24 | 2,901 |
| 2023-01-04 | $22.33 | $22.35 | $22.09 | $22.20 | $22.20 | 3,389 |
| 2023-01-03 | $22.06 | $22.24 | $21.81 | $22.10 | $22.10 | 12,189 |
| 2022-12-30 | $21.91 | $22.00 | $21.80 | $21.89 | $21.89 | 14,988 |
| 2022-12-29 | $22.23 | $22.28 | $22.18 | $22.23 | $22.23 | 934 |
| 2022-12-28 | $22.34 | $22.34 | $22.11 | $22.21 | $22.21 | 19,096 |
| 2022-12-27 | $22.21 | $22.49 | $22.20 | $22.32 | $22.32 | 2,987 |
| 2022-12-23 | $22.46 | $22.63 | $22.46 | $22.50 | $22.50 | 4,621 |
| 2022-12-22 | $22.69 | $22.83 | $22.61 | $22.73 | $22.68 | 57,289 |
| 2022-12-21 | $22.73 | $22.84 | $22.70 | $22.70 | $22.65 | 32,783 |
| 2022-12-20 | $22.78 | $22.78 | $22.59 | $22.66 | $22.61 | 10,424 |
| 2022-12-19 | $22.98 | $23.09 | $22.84 | $22.95 | $22.90 | 4,744 |
| 2022-12-16 | $22.97 | $23.12 | $22.92 | $23.04 | $22.99 | 7,207 |
| 2022-12-15 | $23.17 | $23.26 | $23.11 | $23.17 | $23.12 | 3,465 |
| 2022-12-14 | $23.13 | $23.15 | $22.91 | $23.09 | $23.09 | 3,528 |
| 2022-12-13 | $23.13 | $23.15 | $22.89 | $23.03 | $23.03 | 14,522 |
| 2022-12-12 | $22.98 | $23.08 | $22.82 | $22.82 | $22.82 | 16,537 |
| 2022-12-09 | $22.96 | $23.01 | $22.83 | $22.90 | $22.90 | 9,240 |
| 2022-12-08 | $23.00 | $23.33 | $23.00 | $23.18 | $23.18 | 5,518 |
| 2022-12-07 | $22.91 | $23.23 | $22.91 | $23.08 | $23.08 | 8,385 |
| 2022-12-06 | $22.80 | $22.90 | $22.77 | $22.83 | $22.83 | 2,215 |
| 2022-12-05 | $22.97 | $23.03 | $22.68 | $22.95 | $22.95 | 6,549 |
| 2022-12-02 | $22.63 | $22.79 | $22.63 | $22.76 | $22.76 | 6,304 |
| 2022-12-01 | $22.45 | $22.65 | $22.45 | $22.59 | $22.59 | 4,889 |
| 2022-11-30 | $22.22 | $22.50 | $22.15 | $22.25 | $22.25 | 20,985 |
| 2022-11-29 | $22.50 | $22.56 | $22.28 | $22.34 | $22.34 | 10,880 |
| 2022-11-28 | $22.43 | $22.44 | $22.27 | $22.36 | $22.36 | 8,233 |
| 2022-11-25 | $22.24 | $22.42 | $22.24 | $22.42 | $22.42 | 6,764 |
| 2022-11-23 | $22.30 | $22.39 | $22.12 | $22.29 | $22.29 | 287,982 |
| 2022-11-22 | $22.06 | $22.13 | $21.94 | $22.03 | $22.03 | 15,504 |
| 2022-11-21 | $22.13 | $22.15 | $21.97 | $22.05 | $22.00 | 2,761 |
| 2022-11-18 | $22.01 | $22.15 | $22.01 | $22.09 | $22.04 | 5,256 |
| 2022-11-17 | $22.15 | $22.15 | $22.06 | $22.14 | $22.09 | 1,590 |
| 2022-11-16 | $22.00 | $22.04 | $21.91 | $22.04 | $21.99 | 4,069 |
| 2022-11-15 | $21.91 | $21.94 | $21.50 | $21.82 | $21.77 | 13,585 |
| 2022-11-14 | $21.80 | $21.82 | $21.74 | $21.74 | $21.69 | 6,367 |
| 2022-11-11 | $21.65 | $21.72 | $21.65 | $21.67 | $21.67 | 948 |
| 2022-11-10 | $21.54 | $21.66 | $21.41 | $21.61 | $21.61 | 7,722 |
| 2022-11-09 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 171 |
| 2022-11-08 | $21.09 | $21.22 | $21.09 | $21.16 | $21.16 | 3,289 |
| 2022-11-07 | $21.25 | $21.25 | $21.11 | $21.11 | $21.11 | 1,256 |
| 2022-11-04 | $21.27 | $21.33 | $21.23 | $21.23 | $21.23 | 709 |
| 2022-11-03 | $21.24 | $21.41 | $21.24 | $21.33 | $21.33 | 2,138 |
| 2022-11-02 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 181 |
| 2022-11-01 | $21.46 | $21.46 | $21.34 | $21.42 | $21.42 | 597 |
| 2022-10-31 | $21.52 | $21.52 | $21.50 | $21.50 | $21.50 | 587 |
| 2022-10-28 | $21.62 | $21.64 | $21.53 | $21.56 | $21.56 | 6,068 |
| 2022-10-27 | $21.60 | $21.65 | $21.52 | $21.60 | $21.60 | 39,749 |
| 2022-10-26 | $21.38 | $21.43 | $21.38 | $21.43 | $21.43 | 11,471 |
| 2022-10-25 | $21.26 | $21.29 | $21.19 | $21.19 | $21.19 | 3,188 |
| 2022-10-24 | $21.07 | $21.07 | $21.03 | $21.05 | $21.05 | 3,257 |
| 2022-10-21 | $21.13 | $21.26 | $21.11 | $21.22 | $21.22 | 7,430 |
| 2022-10-20 | $21.57 | $21.57 | $21.37 | $21.37 | $21.33 | 1,898 |
| 2022-10-19 | $21.76 | $21.79 | $21.58 | $21.58 | $21.54 | 8,301 |
| 2022-10-18 | $21.75 | $21.78 | $21.67 | $21.75 | $21.71 | 809 |
| 2022-10-17 | $21.80 | $21.80 | $21.75 | $21.75 | $21.71 | 625 |
| 2022-10-14 | $21.83 | $21.83 | $21.83 | $21.83 | $21.79 | 332 |
| 2022-10-13 | $21.96 | $21.96 | $21.88 | $21.92 | $21.88 | 733 |
| 2022-10-12 | $21.97 | $21.97 | $21.97 | $21.97 | $21.93 | 154 |
| 2022-10-11 | $21.83 | $21.97 | $21.80 | $21.93 | $21.89 | 11,735 |
| 2022-10-10 | $21.88 | $21.93 | $21.88 | $21.88 | $21.88 | 745 |
| 2022-10-07 | $22.04 | $22.16 | $22.04 | $22.09 | $22.09 | 2,214 |
| 2022-10-06 | $22.27 | $22.27 | $22.21 | $22.21 | $22.21 | 583 |
| 2022-10-05 | $22.49 | $22.51 | $22.24 | $22.26 | $22.26 | 6,302 |
| 2022-10-04 | $22.53 | $22.55 | $22.45 | $22.45 | $22.45 | 4,503 |
| 2022-10-03 | $22.42 | $22.42 | $22.30 | $22.31 | $22.31 | 2,134 |
| 2022-09-30 | $22.35 | $22.35 | $22.15 | $22.18 | $22.18 | 6,175 |
| 2022-09-29 | $22.42 | $22.42 | $22.40 | $22.40 | $22.40 | 764 |
| 2022-09-28 | $22.17 | $22.28 | $22.07 | $22.28 | $22.28 | 8,830 |
| 2022-09-27 | $22.03 | $22.06 | $22.03 | $22.05 | $22.05 | 835 |
| 2022-09-26 | $22.42 | $22.42 | $22.21 | $22.27 | $22.27 | 18,284 |
| 2022-09-23 | $22.45 | $22.49 | $22.38 | $22.44 | $22.44 | 4,368 |
| 2022-09-22 | $22.69 | $22.69 | $22.62 | $22.68 | $22.65 | 1,420 |
| 2022-09-21 | $22.75 | $22.80 | $22.68 | $22.73 | $22.69 | 5,162 |
| 2022-09-20 | $22.76 | $22.80 | $22.76 | $22.80 | $22.77 | 222 |
| 2022-09-19 | $22.94 | $22.94 | $22.79 | $22.87 | $22.84 | 3,682 |
| 2022-09-16 | $22.77 | $22.91 | $22.77 | $22.91 | $22.88 | 1,025 |
| 2022-09-15 | $22.86 | $23.04 | $22.86 | $22.96 | $22.92 | 19,334 |
| 2022-09-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.91 | 334 |
| 2022-09-13 | $22.94 | $22.94 | $22.94 | $22.94 | $22.90 | 113 |
| 2022-09-12 | $23.13 | $23.15 | $23.03 | $23.03 | $22.99 | 8,112 |
| 2022-09-09 | $23.20 | $23.21 | $23.12 | $23.12 | $23.12 | 3,993 |
| 2022-09-08 | $23.09 | $23.23 | $23.09 | $23.14 | $23.14 | 6,036 |
| 2022-09-07 | $23.11 | $23.14 | $22.97 | $23.14 | $23.14 | 1,334 |
| 2022-09-06 | $23.13 | $23.13 | $23.10 | $23.10 | $23.10 | 2,308 |
| 2022-09-02 | $23.08 | $23.31 | $23.07 | $23.26 | $23.26 | 3,504 |
| 2022-09-01 | $23.41 | $23.49 | $23.29 | $23.34 | $23.34 | 23,617 |
| 2022-08-31 | $23.59 | $23.59 | $23.50 | $23.50 | $23.50 | 3,590 |
| 2022-08-30 | $23.55 | $23.55 | $23.45 | $23.51 | $23.51 | 864 |
| 2022-08-29 | $23.55 | $23.61 | $23.54 | $23.59 | $23.59 | 10,462 |
| 2022-08-26 | $23.55 | $23.66 | $23.52 | $23.60 | $23.60 | 21,922 |
| 2022-08-25 | $23.43 | $23.60 | $23.39 | $23.50 | $23.50 | 14,001 |
| 2022-08-24 | $23.52 | $23.57 | $23.49 | $23.53 | $23.53 | 136,074 |
| 2022-08-23 | $23.67 | $23.67 | $23.62 | $23.62 | $23.62 | 701 |
| 2022-08-22 | $24.35 | $24.35 | $23.68 | $23.76 | $23.72 | 221,688 |
| 2022-08-19 | $23.74 | $23.82 | $23.74 | $23.80 | $23.76 | 1,105 |
| 2022-08-18 | $23.97 | $24.03 | $23.96 | $23.97 | $23.93 | 2,130 |
| 2022-08-17 | $24.14 | $24.14 | $23.90 | $23.99 | $23.95 | 3,508 |
| 2022-08-16 | $24.00 | $24.15 | $24.00 | $24.10 | $24.07 | 2,406 |
| 2022-08-15 | $24.06 | $24.21 | $24.06 | $24.12 | $24.09 | 6,785 |
| 2022-08-12 | $24.01 | $24.05 | $23.95 | $24.01 | $23.97 | 2,324 |
| 2022-08-11 | $24.14 | $24.17 | $23.95 | $23.95 | $23.92 | 6,384 |
| 2022-08-10 | $24.44 | $24.44 | $24.17 | $24.25 | $24.21 | 291,707 |
| 2022-08-09 | $24.34 | $24.42 | $24.29 | $24.34 | $24.31 | 2,916 |
| 2022-08-08 | $24.32 | $24.37 | $24.32 | $24.33 | $24.30 | 1,224 |
| 2022-08-05 | $24.27 | $24.27 | $24.14 | $24.19 | $24.15 | 6,945 |
| 2022-08-04 | $24.37 | $24.44 | $24.35 | $24.37 | $24.34 | 29,457 |
| 2022-08-03 | $24.14 | $24.38 | $24.13 | $24.38 | $24.34 | 1,163 |
| 2022-08-02 | $24.46 | $24.46 | $24.28 | $24.29 | $24.26 | 8,203 |
| 2022-08-01 | $24.47 | $24.47 | $24.38 | $24.47 | $24.43 | 2,679 |
| 2022-07-29 | $24.16 | $24.30 | $24.12 | $24.20 | $24.17 | 6,762 |
| 2022-07-28 | $24.20 | $24.34 | $24.14 | $24.24 | $24.20 | 9,042 |
| 2022-07-27 | $24.13 | $24.29 | $24.13 | $24.22 | $24.19 | 1,556 |
| 2022-07-26 | $24.26 | $24.26 | $24.13 | $24.13 | $24.10 | 2,743 |
| 2022-07-25 | $24.15 | $24.15 | $24.05 | $24.05 | $24.02 | 1,031 |
| 2022-07-22 | $24.02 | $24.27 | $24.02 | $24.13 | $24.10 | 6,546 |
| 2022-07-21 | $23.86 | $23.99 | $23.76 | $23.99 | $23.96 | 10,941 |
| 2022-07-20 | $23.76 | $23.89 | $23.76 | $23.80 | $23.73 | 1,388 |
| 2022-07-19 | $23.91 | $23.91 | $23.71 | $23.86 | $23.79 | 1,497 |
| 2022-07-18 | $24.01 | $24.01 | $23.78 | $23.89 | $23.82 | 7,625 |
| 2022-07-15 | $24.07 | $24.10 | $24.02 | $24.06 | $23.99 | 6,032 |
| 2022-07-14 | $23.87 | $24.03 | $23.81 | $24.00 | $23.93 | 11,361 |
| 2022-07-13 | $23.84 | $24.08 | $23.82 | $24.08 | $24.01 | 3,416 |
| 2022-07-12 | $23.83 | $23.92 | $23.81 | $23.88 | $23.81 | 3,057 |
| 2022-07-11 | $23.79 | $23.82 | $23.75 | $23.82 | $23.75 | 3,279 |
| 2022-07-08 | $23.53 | $23.71 | $23.53 | $23.70 | $23.63 | 8,580 |
| 2022-07-07 | $23.82 | $23.89 | $23.73 | $23.78 | $23.71 | 2,996 |
| 2022-07-06 | $24.03 | $24.07 | $23.88 | $23.94 | $23.87 | 2,160 |
| 2022-07-05 | $24.07 | $24.10 | $23.97 | $24.08 | $24.01 | 5,231 |
| 2022-07-01 | $24.00 | $24.10 | $23.90 | $23.99 | $23.92 | 11,366 |
| 2022-06-30 | $23.84 | $23.84 | $23.79 | $23.80 | $23.73 | 1,371 |
| 2022-06-29 | $23.51 | $23.64 | $23.45 | $23.64 | $23.57 | 17,991 |
| 2022-06-28 | $23.31 | $23.47 | $23.31 | $23.47 | $23.40 | 71,087 |
| 2022-06-27 | $23.44 | $23.54 | $23.44 | $23.46 | $23.39 | 2,551 |
| 2022-06-24 | $23.67 | $23.67 | $23.59 | $23.63 | $23.56 | 923 |
| 2022-06-23 | $23.78 | $23.87 | $23.76 | $23.76 | $23.65 | 2,105 |
| 2022-06-22 | $23.53 | $23.69 | $23.51 | $23.59 | $23.49 | 10,598 |
| 2022-06-21 | $23.33 | $23.38 | $23.33 | $23.34 | $23.24 | 9,342 |
| 2022-06-17 | $23.45 | $23.47 | $23.30 | $23.47 | $23.37 | 7,449 |
| 2022-06-16 | $23.04 | $23.39 | $22.82 | $23.39 | $23.29 | 40,448 |
| 2022-06-15 | $23.20 | $23.24 | $23.08 | $23.24 | $23.14 | 8,582 |
| 2022-06-14 | $23.26 | $23.26 | $23.04 | $23.08 | $22.98 | 2,839 |
| 2022-06-13 | $23.39 | $23.49 | $23.29 | $23.29 | $23.19 | 939 |
| 2022-06-10 | $23.64 | $23.78 | $23.64 | $23.76 | $23.66 | 3,194 |
| 2022-06-09 | $23.90 | $23.90 | $23.73 | $23.82 | $23.71 | 3,862 |
| 2022-06-08 | $23.85 | $23.93 | $23.83 | $23.86 | $23.75 | 3,003 |
| 2022-06-07 | $23.77 | $23.86 | $23.77 | $23.86 | $23.76 | 981 |
| 2022-06-06 | $23.83 | $23.86 | $23.77 | $23.84 | $23.74 | 7,141 |
| 2022-06-03 | $24.07 | $24.07 | $23.86 | $23.93 | $23.83 | 3,546 |
| 2022-06-02 | $24.10 | $24.11 | $23.94 | $23.99 | $23.88 | 1,155 |
| 2022-06-01 | $24.10 | $24.11 | $23.93 | $23.98 | $23.88 | 2,299 |
| 2022-05-31 | $24.12 | $24.16 | $24.05 | $24.10 | $24.00 | 7,479 |
| 2022-05-27 | $24.43 | $24.48 | $24.16 | $24.22 | $24.11 | 19,718 |
| 2022-05-26 | $24.35 | $24.36 | $24.17 | $24.27 | $24.16 | 4,179 |
| 2022-05-25 | $24.45 | $24.45 | $24.28 | $24.39 | $24.29 | 9,378 |
| 2022-05-24 | $24.25 | $24.32 | $24.20 | $24.27 | $24.16 | 6,600 |
| 2022-05-23 | $24.18 | $24.25 | $24.15 | $24.23 | $24.09 | 3,018 |
| 2022-05-20 | $24.29 | $24.35 | $24.21 | $24.23 | $24.09 | 4,179 |
| 2022-05-19 | $24.16 | $24.31 | $24.16 | $24.20 | $24.06 | 11,058 |
| 2022-05-18 | $24.00 | $24.19 | $23.90 | $24.09 | $23.95 | 12,453 |
| 2022-05-17 | $23.98 | $24.06 | $23.90 | $23.98 | $23.84 | 7,444 |
| 2022-05-16 | $24.10 | $24.17 | $23.99 | $24.03 | $23.89 | 14,341 |
| 2022-05-13 | $24.23 | $24.30 | $24.09 | $24.19 | $24.05 | 2,810 |
| 2022-05-12 | $24.23 | $24.34 | $24.14 | $24.23 | $24.10 | 7,293 |
| 2022-05-11 | $24.10 | $24.15 | $23.97 | $24.10 | $23.97 | 5,170 |
| 2022-05-10 | $23.99 | $24.06 | $23.84 | $23.91 | $23.78 | 11,450 |
| 2022-05-09 | $23.71 | $23.91 | $23.65 | $23.90 | $23.77 | 5,856 |
| 2022-05-06 | $23.80 | $23.82 | $23.75 | $23.75 | $23.61 | 2,455 |
| 2022-05-05 | $24.00 | $24.00 | $23.86 | $23.93 | $23.80 | 11,926 |
| 2022-05-04 | $24.24 | $24.41 | $24.19 | $24.31 | $24.17 | 131,745 |
| 2022-05-03 | $24.40 | $24.40 | $24.21 | $24.26 | $24.12 | 9,439 |
| 2022-05-02 | $24.30 | $24.38 | $24.20 | $24.26 | $24.12 | 4,730 |
| 2022-04-29 | $24.41 | $24.52 | $24.38 | $24.40 | $24.26 | 3,601 |
| 2022-04-28 | $24.42 | $24.51 | $24.42 | $24.51 | $24.37 | 4,007 |
| 2022-04-27 | $24.63 | $24.64 | $24.54 | $24.59 | $24.45 | 1,631 |
| 2022-04-26 | $24.70 | $24.79 | $24.63 | $24.69 | $24.55 | 2,491 |
| 2022-04-25 | $24.68 | $24.68 | $24.52 | $24.53 | $24.39 | 3,957 |
| 2022-04-22 | $24.35 | $24.42 | $24.35 | $24.42 | $24.28 | 1,327 |
| 2022-04-21 | $24.53 | $24.53 | $24.39 | $24.43 | $24.29 | 1,283 |
| 2022-04-20 | $24.43 | $24.61 | $24.43 | $24.59 | $24.41 | 264,810 |
| 2022-04-19 | $24.49 | $24.53 | $24.32 | $24.33 | $24.16 | 28,839 |
| 2022-04-18 | $24.52 | $24.61 | $24.52 | $24.53 | $24.36 | 6,085 |
| 2022-04-14 | $24.65 | $24.67 | $24.58 | $24.63 | $24.45 | 2,064 |
| 2022-04-13 | $24.83 | $24.95 | $24.83 | $24.89 | $24.71 | 5,557 |
| 2022-04-12 | $24.91 | $24.92 | $24.71 | $24.82 | $24.64 | 2,595 |
| 2022-04-11 | $24.85 | $24.85 | $24.73 | $24.74 | $24.57 | 4,519 |
| 2022-04-08 | $24.92 | $24.92 | $24.92 | $24.92 | $24.75 | 931 |
| 2022-04-07 | $25.03 | $25.14 | $25.03 | $25.11 | $24.94 | 8,775 |
| 2022-04-06 | $25.21 | $25.31 | $25.19 | $25.23 | $25.05 | 10,437 |
| 2022-04-05 | $25.43 | $25.44 | $25.31 | $25.43 | $25.25 | 1,352 |
| 2022-04-04 | $25.71 | $25.80 | $25.71 | $25.73 | $25.55 | 1,374 |
| 2022-04-01 | $25.67 | $25.81 | $25.67 | $25.77 | $25.59 | 1,596 |
| 2022-03-31 | $25.78 | $25.85 | $25.78 | $25.82 | $25.63 | 5,266 |
| 2022-03-30 | $25.79 | $25.79 | $25.63 | $25.72 | $25.54 | 2,414 |
| 2022-03-29 | $25.54 | $25.67 | $25.53 | $25.61 | $25.43 | 6,373 |
| 2022-03-28 | $25.50 | $25.59 | $25.50 | $25.52 | $25.34 | 1,392 |
| 2022-03-25 | $25.57 | $25.57 | $25.37 | $25.43 | $25.25 | 1,428 |
| 2022-03-24 | $25.72 | $25.76 | $25.65 | $25.70 | $25.49 | 3,485 |
| 2022-03-23 | $25.67 | $25.78 | $25.65 | $25.78 | $25.57 | 1,854 |
| 2022-03-22 | $25.67 | $25.67 | $25.61 | $25.64 | $25.43 | 9,379 |
| 2022-03-21 | $26.04 | $26.12 | $25.78 | $25.85 | $25.64 | 2,686 |
| 2022-03-18 | $26.14 | $26.14 | $26.14 | $26.14 | $25.92 | 585 |
| 2022-03-17 | $26.07 | $26.23 | $26.00 | $26.14 | $25.92 | 7,464 |
| 2022-03-16 | $26.10 | $26.18 | $25.96 | $26.03 | $25.81 | 6,202 |
| 2022-03-15 | $26.25 | $26.30 | $26.10 | $26.17 | $25.95 | 17,241 |
| 2022-03-14 | $26.14 | $26.26 | $26.08 | $26.23 | $26.01 | 3,548 |
| 2022-03-11 | $26.42 | $26.52 | $26.41 | $26.47 | $26.25 | 27,172 |
| 2022-03-10 | $26.48 | $26.50 | $26.44 | $26.44 | $26.22 | 2,623 |
| 2022-03-09 | $26.67 | $26.67 | $26.54 | $26.65 | $26.43 | 1,555 |
| 2022-03-08 | $26.73 | $26.79 | $26.72 | $26.72 | $26.50 | 5,648 |
| 2022-03-07 | $26.93 | $27.04 | $26.93 | $26.97 | $26.75 | 1,321 |
| 2022-03-04 | $26.99 | $27.03 | $26.99 | $27.03 | $26.81 | 653 |
| 2022-03-03 | $26.73 | $26.88 | $26.73 | $26.77 | $26.55 | 5,327 |
| 2022-03-02 | $26.88 | $26.93 | $26.67 | $26.67 | $26.45 | 1,569 |
| 2022-03-01 | $26.99 | $27.11 | $26.99 | $27.07 | $26.84 | 6,080 |
| 2022-02-28 | $26.78 | $26.87 | $26.78 | $26.87 | $26.64 | 5,095 |
| 2022-02-25 | $26.64 | $26.65 | $26.53 | $26.59 | $26.36 | 4,983 |
| 2022-02-24 | $26.75 | $26.80 | $26.63 | $26.64 | $26.42 | 3,905 |
| 2022-02-23 | $26.58 | $26.67 | $26.58 | $26.63 | $26.41 | 3,794 |
| 2022-02-22 | $26.70 | $26.72 | $26.70 | $26.72 | $26.50 | 1,831 |
| 2022-02-18 | $26.67 | $26.72 | $26.63 | $26.68 | $26.46 | 20,375 |
| 2022-02-17 | $26.59 | $26.60 | $26.52 | $26.58 | $26.33 | 1,345 |
| 2022-02-16 | $26.51 | $26.59 | $26.43 | $26.51 | $26.26 | 4,156 |
| 2022-02-15 | $26.49 | $26.51 | $26.43 | $26.47 | $26.22 | 6,354 |
| 2022-02-14 | $26.63 | $26.63 | $26.46 | $26.58 | $26.32 | 7,256 |
| 2022-02-11 | $26.67 | $26.76 | $26.47 | $26.76 | $26.50 | 3,346 |
| 2022-02-10 | $26.75 | $26.78 | $26.55 | $26.58 | $26.33 | 5,883 |
| 2022-02-09 | $26.89 | $26.90 | $26.78 | $26.83 | $26.58 | 1,074 |
| 2022-02-08 | $26.82 | $26.82 | $26.67 | $26.75 | $26.49 | 3,546 |
| 2022-02-07 | $26.90 | $26.90 | $26.80 | $26.86 | $26.60 | 1,541 |
| 2022-02-04 | $26.92 | $26.94 | $26.81 | $26.86 | $26.61 | 10,355 |
| 2022-02-03 | $27.06 | $27.09 | $26.99 | $27.05 | $26.79 | 15,234 |
| 2022-02-02 | $27.12 | $27.29 | $27.12 | $27.24 | $26.98 | 6,132 |
| 2022-02-01 | $27.18 | $27.18 | $26.99 | $27.13 | $26.87 | 23,058 |
| 2022-01-31 | $27.17 | $27.23 | $27.12 | $27.16 | $26.91 | 5,420 |
| 2022-01-28 | $27.03 | $27.23 | $27.03 | $27.16 | $26.90 | 2,995 |
| 2022-01-27 | $27.23 | $27.23 | $27.12 | $27.18 | $26.92 | 3,696 |
| 2022-01-26 | $27.16 | $27.18 | $26.93 | $27.01 | $26.75 | 8,483 |
| 2022-01-25 | $27.26 | $27.34 | $27.16 | $27.19 | $26.93 | 12,632 |
| 2022-01-24 | $27.36 | $27.36 | $27.19 | $27.20 | $26.94 | 9,108 |
| 2022-01-21 | $27.03 | $27.24 | $27.03 | $27.16 | $26.90 | 10,562 |
| 2022-01-20 | $26.97 | $27.15 | $26.97 | $27.08 | $26.79 | 2,349 |
| 2022-01-19 | $27.06 | $27.06 | $26.92 | $27.02 | $26.73 | 1,481 |
| 2022-01-18 | $27.07 | $27.11 | $26.89 | $26.93 | $26.64 | 121,541 |
| 2022-01-14 | $27.14 | $27.28 | $27.14 | $27.15 | $26.86 | 1,046 |
| 2022-01-13 | $27.19 | $27.39 | $27.19 | $27.32 | $27.03 | 1,267 |
| 2022-01-12 | $27.31 | $27.31 | $27.16 | $27.24 | $26.95 | 1,788 |
| 2022-01-11 | $27.11 | $27.22 | $27.11 | $27.19 | $26.90 | 2,043 |
| 2022-01-10 | $27.01 | $27.20 | $27.01 | $27.14 | $26.86 | 5,155 |
| 2022-01-07 | $27.22 | $27.22 | $27.05 | $27.15 | $26.86 | 7,385 |
| 2022-01-06 | $27.26 | $27.36 | $27.17 | $27.26 | $26.97 | 3,594 |
| 2022-01-05 | $27.40 | $27.46 | $27.28 | $27.28 | $26.99 | 6,518 |
| 2022-01-04 | $27.33 | $27.50 | $27.30 | $27.38 | $27.09 | 9,065 |
| 2022-01-03 | $27.62 | $27.62 | $27.41 | $27.41 | $27.12 | 5,293 |
| 2021-12-31 | $27.83 | $27.83 | $27.71 | $27.76 | $27.47 | 1,906 |
| 2021-12-30 | $27.67 | $27.74 | $27.67 | $27.74 | $27.44 | 5,399 |
| 2021-12-29 | $27.80 | $27.80 | $27.57 | $27.58 | $27.29 | 24,150 |
| 2021-12-28 | $27.91 | $27.97 | $27.81 | $27.81 | $27.51 | 6,694 |
| 2021-12-27 | $27.78 | $27.88 | $27.68 | $27.85 | $27.55 | 3,826 |
| 2021-12-23 | $27.81 | $27.88 | $27.72 | $27.80 | $27.51 | 2,660 |
| 2021-12-22 | $27.92 | $27.95 | $27.74 | $27.92 | $27.59 | 4,471 |
| 2021-12-21 | $27.81 | $27.96 | $27.75 | $27.89 | $27.56 | 13,642 |
| 2021-12-20 | $28.12 | $28.12 | $27.97 | $27.97 | $27.63 | 1,965 |
| 2021-12-17 | $28.04 | $28.11 | $27.92 | $28.05 | $27.71 | 3,158 |
| 2021-12-16 | $28.01 | $28.01 | $27.84 | $27.93 | $27.59 | 3,349 |
| 2021-12-15 | $27.92 | $27.94 | $27.83 | $27.83 | $27.50 | 1,157 |
| 2021-12-14 | $27.91 | $28.01 | $27.91 | $27.97 | $27.64 | 1,911 |
| 2021-12-13 | $27.92 | $28.04 | $27.90 | $28.00 | $27.67 | 2,666 |
| 2021-12-10 | $27.96 | $27.96 | $27.90 | $27.90 | $27.56 | 2,793 |
| 2021-12-09 | $27.81 | $27.95 | $27.81 | $27.88 | $27.55 | 8,249 |
| 2021-12-08 | $27.84 | $27.90 | $27.84 | $27.87 | $27.54 | 2,350 |
| 2021-12-07 | $27.97 | $28.03 | $27.96 | $27.96 | $27.63 | 1,355 |
| 2021-12-06 | $28.24 | $28.31 | $28.04 | $28.08 | $27.75 | 11,008 |
| 2021-12-03 | $27.98 | $28.26 | $27.97 | $28.24 | $27.90 | 8,830 |
| 2021-12-02 | $28.07 | $28.08 | $27.95 | $28.05 | $27.72 | 1,569 |
| 2021-12-01 | $28.02 | $28.09 | $27.81 | $28.01 | $27.67 | 6,793 |
| 2021-11-30 | $28.00 | $28.04 | $27.89 | $28.03 | $27.70 | 5,354 |
| 2021-11-29 | $27.81 | $27.87 | $27.76 | $27.81 | $27.47 | 2,702 |
| 2021-11-26 | $27.93 | $27.97 | $27.87 | $27.87 | $27.54 | 1,020 |
| 2021-11-24 | $27.39 | $27.55 | $27.39 | $27.55 | $27.22 | 2,796 |
| 2021-11-23 | $27.44 | $27.52 | $27.40 | $27.40 | $27.07 | 3,676 |
| 2021-11-22 | $27.66 | $27.81 | $27.59 | $27.64 | $27.28 | 3,850 |
| 2021-11-19 | $27.80 | $27.80 | $27.71 | $27.76 | $27.39 | 6,056 |
| 2021-11-18 | $27.60 | $27.67 | $27.55 | $27.62 | $27.25 | 3,495 |
| 2021-11-17 | $27.46 | $27.58 | $27.45 | $27.58 | $27.21 | 8,178 |
| 2021-11-16 | $27.54 | $27.63 | $27.49 | $27.53 | $27.17 | 3,444 |
| 2021-11-15 | $27.56 | $27.56 | $27.51 | $27.53 | $27.17 | 1,785 |
| 2021-11-12 | $27.72 | $27.79 | $27.68 | $27.68 | $27.31 | 1,948 |
| 2021-11-11 | $27.65 | $27.74 | $27.65 | $27.68 | $27.31 | 11,335 |
| 2021-11-10 | $27.99 | $28.00 | $27.74 | $27.83 | $27.46 | 10,751 |
| 2021-11-09 | $28.08 | $28.08 | $27.97 | $28.05 | $27.68 | 1,107 |
| 2021-11-08 | $27.94 | $27.95 | $27.84 | $27.90 | $27.53 | 3,321 |
| 2021-11-05 | $27.87 | $27.97 | $27.87 | $27.97 | $27.60 | 19,910 |
| 2021-11-04 | $27.75 | $27.79 | $27.70 | $27.75 | $27.38 | 3,217 |
| 2021-11-03 | $27.74 | $27.75 | $27.59 | $27.63 | $27.26 | 27,610 |
| 2021-11-02 | $27.69 | $27.72 | $27.68 | $27.71 | $27.34 | 1,883 |
| 2021-11-01 | $27.71 | $27.71 | $27.60 | $27.66 | $27.30 | 11,478 |
| 2021-10-29 | $27.68 | $27.71 | $27.68 | $27.71 | $27.34 | 5,374 |
| 2021-10-28 | $27.68 | $27.79 | $27.64 | $27.64 | $27.27 | 17,392 |
| 2021-10-27 | $27.50 | $27.67 | $27.50 | $27.65 | $27.28 | 26,346 |
| 2021-10-26 | $27.44 | $27.49 | $27.41 | $27.46 | $27.09 | 1,631 |
| 2021-10-25 | $27.38 | $27.41 | $27.36 | $27.40 | $27.03 | 20,918 |
| 2021-10-22 | $27.41 | $27.45 | $27.35 | $27.43 | $27.07 | 4,528 |
| 2021-10-21 | $27.27 | $27.35 | $27.27 | $27.32 | $26.95 | 2,126 |
| 2021-10-20 | $26.07 | $27.48 | $26.07 | $27.43 | $27.02 | 2,743 |
| 2021-10-19 | $27.50 | $27.56 | $27.43 | $27.44 | $27.04 | 5,782 |
| 2021-10-18 | $27.53 | $27.57 | $27.50 | $27.57 | $27.17 | 9,672 |
| 2021-10-15 | $27.59 | $27.64 | $27.55 | $27.59 | $27.19 | 3,301 |
| 2021-10-14 | $27.65 | $27.69 | $27.65 | $27.67 | $27.27 | 17,266 |
| 2021-10-13 | $27.48 | $27.60 | $27.48 | $27.56 | $27.16 | 13,382 |
| 2021-10-12 | $27.45 | $27.48 | $27.40 | $27.48 | $27.08 | 5,715 |
| 2021-10-11 | $27.36 | $27.37 | $27.36 | $27.37 | $26.97 | 400 |
| 2021-10-08 | $27.50 | $27.51 | $27.40 | $27.45 | $27.04 | 4,126 |
| 2021-10-07 | $27.59 | $27.59 | $27.42 | $27.54 | $27.13 | 31,086 |
| 2021-10-06 | $27.65 | $27.67 | $27.54 | $27.61 | $27.21 | 35,773 |
| 2021-10-05 | $27.55 | $27.65 | $27.55 | $27.62 | $27.21 | 595 |
| 2021-10-04 | $27.73 | $27.73 | $27.70 | $27.72 | $27.32 | 2,329 |
| 2021-10-01 | $27.72 | $27.72 | $27.55 | $27.68 | $27.27 | 6,734 |
| 2021-09-30 | $27.56 | $27.66 | $27.53 | $27.58 | $27.18 | 13,429 |
| 2021-09-29 | $27.60 | $27.63 | $27.52 | $27.57 | $27.17 | 3,901 |
| 2021-09-28 | $27.66 | $27.66 | $27.57 | $27.61 | $27.21 | 4,259 |
| 2021-09-27 | $27.68 | $27.78 | $27.68 | $27.73 | $27.33 | 5,904 |
| 2021-09-24 | $27.76 | $27.86 | $27.74 | $27.84 | $27.43 | 2,369 |
| 2021-09-23 | $27.91 | $27.91 | $27.81 | $27.82 | $27.42 | 7,513 |
| 2021-09-22 | $28.05 | $28.13 | $28.05 | $28.10 | $27.64 | 4,313 |
| 2021-09-21 | $28.14 | $28.14 | $28.07 | $28.08 | $27.62 | 3,636 |
| 2021-09-20 | $28.04 | $28.07 | $28.04 | $28.05 | $27.59 | 4,073 |
| 2021-09-17 | $27.91 | $27.97 | $27.91 | $27.95 | $27.49 | 3,137 |
| 2021-09-16 | $28.00 | $28.07 | $27.99 | $28.02 | $27.56 | 4,204 |
| 2021-09-15 | $28.13 | $28.13 | $28.07 | $28.08 | $27.62 | 5,665 |
| 2021-09-14 | $28.10 | $28.12 | $28.08 | $28.11 | $27.65 | 2,336 |
| 2021-09-13 | $27.97 | $28.02 | $27.97 | $28.00 | $27.54 | 2,587 |
| 2021-09-10 | $28.04 | $28.04 | $28.00 | $28.00 | $27.54 | 1,563 |
| 2021-09-09 | $27.91 | $28.10 | $27.91 | $28.01 | $27.55 | 18,762 |
| 2021-09-08 | $27.96 | $27.97 | $27.85 | $27.95 | $27.49 | 41,909 |
| 2021-09-07 | $27.87 | $27.95 | $27.87 | $27.93 | $27.48 | 1,493 |
| 2021-09-03 | $27.91 | $28.04 | $27.88 | $27.96 | $27.50 | 3,084 |
| 2021-09-02 | $28.08 | $28.08 | $27.93 | $28.02 | $27.56 | 3,988 |
| 2021-09-01 | $28.11 | $28.11 | $27.93 | $28.01 | $27.55 | 2,228 |
| 2021-08-31 | $28.12 | $28.12 | $27.94 | $28.06 | $27.60 | 1,531 |
| 2021-08-30 | $28.04 | $28.04 | $27.97 | $28.03 | $27.57 | 2,937 |
| 2021-08-27 | $27.91 | $28.02 | $27.86 | $27.96 | $27.50 | 5,291 |
| 2021-08-26 | $27.95 | $27.95 | $27.80 | $27.87 | $27.41 | 4,771 |
| 2021-08-25 | $28.00 | $28.02 | $27.93 | $27.93 | $27.47 | 5,797 |
| 2021-08-24 | $28.01 | $28.22 | $27.93 | $28.22 | $27.76 | 2,826 |
| 2021-08-23 | $28.20 | $28.29 | $28.02 | $28.29 | $27.77 | 3,104 |
| 2021-08-20 | $28.13 | $28.20 | $28.03 | $28.12 | $27.60 | 4,010 |
| 2021-08-19 | $28.04 | $28.12 | $28.04 | $28.12 | $27.61 | 865 |
| 2021-08-18 | $28.07 | $28.16 | $28.03 | $28.10 | $27.58 | 1,341 |
| 2021-08-17 | $28.08 | $28.09 | $28.00 | $28.09 | $27.57 | 2,455 |
| 2021-08-16 | $28.10 | $28.10 | $28.09 | $28.09 | $27.58 | 517 |
| 2021-08-13 | $28.03 | $28.06 | $28.02 | $28.06 | $27.55 | 2,079 |
| 2021-08-12 | $27.88 | $27.95 | $27.83 | $27.89 | $27.38 | 2,462 |
| 2021-08-11 | $27.97 | $27.97 | $27.91 | $27.93 | $27.42 | 1,647 |
| 2021-08-10 | $28.01 | $28.01 | $27.92 | $27.92 | $27.41 | 4,984 |
| 2021-08-09 | $27.97 | $28.03 | $27.97 | $28.00 | $27.49 | 1,347 |
| 2021-08-06 | $28.06 | $28.24 | $28.02 | $28.06 | $27.54 | 5,022 |
| 2021-08-05 | $28.22 | $28.28 | $28.20 | $28.24 | $27.72 | 5,295 |
| 2021-08-04 | $28.44 | $28.47 | $28.10 | $28.25 | $27.73 | 67,055 |
| 2021-08-03 | $28.37 | $28.37 | $28.28 | $28.32 | $27.80 | 5,611 |
| 2021-08-02 | $28.25 | $28.31 | $28.25 | $28.31 | $27.79 | 1,581 |
| 2021-07-30 | $28.23 | $28.26 | $28.12 | $28.18 | $27.66 | 1,362 |
| 2021-07-29 | $28.05 | $28.11 | $28.04 | $28.11 | $27.60 | 796 |
| 2021-07-28 | $28.18 | $28.24 | $28.18 | $28.20 | $27.69 | 1,973 |
| 2021-07-27 | $28.18 | $28.30 | $28.17 | $28.25 | $27.73 | 6,872 |
| 2021-07-26 | $28.17 | $28.22 | $28.09 | $28.12 | $27.61 | 1,584 |
| 2021-07-23 | $28.15 | $28.16 | $28.04 | $28.09 | $27.58 | 10,527 |
| 2021-07-22 | $28.06 | $28.29 | $28.06 | $28.23 | $27.71 | 2,892 |
| 2021-07-21 | $28.15 | $28.20 | $28.05 | $28.11 | $27.60 | 10,602 |
| 2021-07-20 | $28.50 | $28.50 | $28.35 | $28.36 | $27.78 | 8,597 |
| 2021-07-19 | $28.40 | $28.50 | $28.40 | $28.49 | $27.92 | 7,322 |
| 2021-07-16 | $28.09 | $28.19 | $28.09 | $28.14 | $27.57 | 4,787 |
| 2021-07-15 | $28.12 | $28.19 | $28.12 | $28.18 | $27.61 | 4,288 |
| 2021-07-14 | $27.99 | $28.11 | $27.99 | $28.10 | $27.53 | 7,289 |
| 2021-07-13 | $28.04 | $28.13 | $27.87 | $28.07 | $27.50 | 5,137 |
| 2021-07-12 | $28.07 | $28.07 | $28.01 | $28.02 | $27.45 | 3,305 |
| 2021-07-09 | $28.00 | $28.09 | $27.99 | $27.99 | $27.42 | 4,127 |
| 2021-07-08 | $28.40 | $28.40 | $28.18 | $28.20 | $27.63 | 2,386 |
| 2021-07-07 | $28.25 | $28.28 | $28.21 | $28.27 | $27.70 | 2,136 |
| 2021-07-06 | $28.15 | $28.15 | $28.08 | $28.12 | $27.55 | 7,872 |
| 2021-07-02 | $28.02 | $28.16 | $27.87 | $28.16 | $27.59 | 19,213 |
| 2021-07-01 | $27.93 | $27.93 | $27.84 | $27.89 | $27.32 | 2,528 |
| 2021-06-30 | $27.98 | $27.98 | $27.83 | $27.84 | $27.27 | 13,110 |
| 2021-06-29 | $27.79 | $27.83 | $27.72 | $27.78 | $27.21 | 6,107 |
| 2021-06-28 | $27.69 | $27.80 | $27.65 | $27.74 | $27.18 | 6,535 |
| 2021-06-25 | $27.77 | $27.78 | $27.58 | $27.66 | $27.10 | 4,353 |
| 2021-06-24 | $27.77 | $27.77 | $27.50 | $27.73 | $27.17 | 20,085 |
| 2021-06-23 | $27.74 | $27.81 | $27.66 | $27.76 | $27.16 | 3,500 |
| 2021-06-22 | $27.73 | $27.82 | $27.70 | $27.78 | $27.17 | 5,622 |
| 2021-06-21 | $27.69 | $27.78 | $27.59 | $27.59 | $26.99 | 3,720 |
| 2021-06-18 | $27.82 | $27.95 | $27.82 | $27.95 | $27.34 | 1,996 |
| 2021-06-17 | $27.65 | $27.92 | $27.65 | $27.81 | $27.20 | 4,611 |
| 2021-06-16 | $27.65 | $27.71 | $27.49 | $27.49 | $26.89 | 5,034 |
| 2021-06-15 | $27.61 | $27.66 | $27.57 | $27.65 | $27.05 | 1,859 |
| 2021-06-14 | $27.70 | $27.86 | $27.64 | $27.86 | $27.25 | 3,615 |
| 2021-06-11 | $27.70 | $27.73 | $27.64 | $27.64 | $27.04 | 3,663 |
| 2021-06-10 | $27.62 | $27.68 | $27.59 | $27.68 | $27.08 | 1,666 |
| 2021-06-09 | $27.65 | $27.67 | $27.57 | $27.60 | $27.00 | 7,726 |
| 2021-06-08 | $27.57 | $27.57 | $27.50 | $27.50 | $26.90 | 2,126 |
| 2021-06-07 | $27.48 | $27.49 | $27.40 | $27.44 | $26.84 | 1,256 |
| 2021-06-04 | $27.43 | $27.49 | $27.34 | $27.44 | $26.84 | 14,555 |
| 2021-06-03 | $27.22 | $27.27 | $27.17 | $27.24 | $26.65 | 2,120 |
| 2021-06-02 | $27.29 | $27.35 | $27.20 | $27.22 | $26.63 | 21,331 |
| 2021-06-01 | $27.38 | $27.38 | $27.23 | $27.31 | $26.71 | 5,077 |
| 2021-05-28 | $27.25 | $27.38 | $27.25 | $27.27 | $26.68 | 3,116 |
| 2021-05-27 | $27.25 | $27.35 | $27.18 | $27.27 | $26.67 | 7,117 |
| 2021-05-26 | $27.28 | $27.43 | $27.28 | $27.32 | $26.72 | 5,872 |
| 2021-05-25 | $27.28 | $27.35 | $27.20 | $27.29 | $26.69 | 3,792 |
| 2021-05-24 | $26.57 | $27.30 | $26.57 | $27.25 | $26.65 | 15,908 |
| 2021-05-21 | $27.06 | $27.13 | $26.97 | $27.07 | $26.48 | 16,450 |
| 2021-05-20 | $27.11 | $27.26 | $27.11 | $27.19 | $26.52 | 4,504 |
| 2021-05-19 | $27.03 | $27.26 | $27.03 | $27.14 | $26.47 | 1,517 |
| 2021-05-18 | $27.08 | $27.15 | $27.06 | $27.15 | $26.48 | 2,623 |
| 2021-05-17 | $27.12 | $27.31 | $27.08 | $27.27 | $26.60 | 9,414 |
| 2021-05-14 | $27.23 | $27.36 | $27.11 | $27.25 | $26.58 | 15,061 |
| 2021-05-13 | $27.03 | $27.13 | $26.95 | $27.12 | $26.45 | 1,100 |
| 2021-05-12 | $27.13 | $27.24 | $27.03 | $27.16 | $26.49 | 4,257 |
| 2021-05-11 | $27.22 | $27.33 | $27.11 | $27.20 | $26.52 | 1,610 |
| 2021-05-10 | $27.38 | $27.38 | $27.29 | $27.29 | $26.62 | 7,904 |
| 2021-05-07 | $27.43 | $27.44 | $27.34 | $27.37 | $26.69 | 3,923 |
| 2021-05-06 | $27.11 | $27.52 | $27.11 | $27.34 | $26.66 | 13,952 |
| 2021-05-05 | $27.23 | $27.35 | $27.08 | $27.26 | $26.58 | 13,765 |
| 2021-05-04 | $27.30 | $27.38 | $27.22 | $27.31 | $26.63 | 2,333 |
| 2021-05-03 | $27.30 | $27.30 | $27.18 | $27.21 | $26.54 | 5,467 |
| 2021-04-30 | $27.24 | $27.26 | $27.06 | $27.10 | $26.43 | 10,039 |
| 2021-04-29 | $27.13 | $27.13 | $27.05 | $27.05 | $26.38 | 2,599 |
| 2021-04-28 | $27.22 | $27.31 | $27.15 | $27.30 | $26.63 | 5,040 |
| 2021-04-27 | $27.38 | $27.38 | $27.22 | $27.22 | $26.55 | 4,689 |
| 2021-04-26 | $27.45 | $27.45 | $27.34 | $27.34 | $26.66 | 1,065 |
| 2021-04-23 | $27.44 | $27.44 | $27.33 | $27.37 | $26.69 | 4,490 |
| 2021-04-22 | $27.33 | $27.47 | $27.24 | $27.34 | $26.66 | 4,130 |
| 2021-04-21 | $27.36 | $27.36 | $27.23 | $27.28 | $26.61 | 5,099 |
| 2021-04-20 | $27.29 | $27.43 | $27.22 | $27.33 | $26.57 | 5,972 |
| 2021-04-19 | $27.43 | $27.45 | $27.28 | $27.36 | $26.61 | 9,301 |
| 2021-04-16 | $27.44 | $27.56 | $27.35 | $27.43 | $26.68 | 6,112 |
| 2021-04-15 | $27.42 | $27.48 | $27.31 | $27.44 | $26.68 | 12,766 |
| 2021-04-14 | $27.16 | $27.16 | $27.13 | $27.13 | $26.38 | 604 |
| 2021-04-13 | $27.16 | $27.16 | $27.00 | $27.11 | $26.36 | 1,064 |
| 2021-04-12 | $26.91 | $27.12 | $26.91 | $27.01 | $26.27 | 5,273 |
| 2021-04-09 | $27.11 | $27.16 | $27.02 | $27.09 | $26.34 | 5,053 |
| 2021-04-08 | $27.15 | $27.24 | $27.03 | $27.14 | $26.39 | 2,885 |
| 2021-04-07 | $27.10 | $27.16 | $26.97 | $27.07 | $26.32 | 2,351 |
| 2021-04-06 | $27.06 | $27.06 | $26.86 | $26.98 | $26.24 | 1,003 |
| 2021-04-05 | $26.55 | $27.00 | $26.55 | $26.93 | $26.19 | 11,509 |
| 2021-04-01 | $26.95 | $26.99 | $26.81 | $26.99 | $26.25 | 15,806 |
| 2021-03-31 | $26.95 | $26.95 | $26.83 | $26.85 | $26.11 | 5,053 |
| 2021-03-30 | $26.82 | $26.92 | $26.73 | $26.83 | $26.09 | 4,799 |
| 2021-03-29 | $27.07 | $27.07 | $26.84 | $26.98 | $26.24 | 4,128 |
| 2021-03-26 | $27.17 | $27.17 | $27.02 | $27.02 | $26.28 | 2,138 |
| 2021-03-25 | $27.10 | $27.12 | $26.97 | $26.97 | $26.23 | 4,745 |
| 2021-03-24 | $27.03 | $27.10 | $26.96 | $27.08 | $26.26 | 4,155 |
| 2021-03-23 | $27.07 | $27.08 | $26.94 | $27.07 | $26.25 | 3,591 |
| 2021-03-22 | $26.79 | $26.93 | $26.75 | $26.75 | $25.94 | 3,025 |
| 2021-03-19 | $26.83 | $26.92 | $26.74 | $26.92 | $26.10 | 6,479 |
| 2021-03-18 | $27.03 | $27.03 | $26.63 | $26.63 | $25.82 | 10,841 |
| 2021-03-17 | $27.01 | $27.18 | $26.87 | $27.18 | $26.35 | 4,168 |
| 2021-03-16 | $27.10 | $27.18 | $26.91 | $27.11 | $26.29 | 11,295 |
| 2021-03-15 | $27.07 | $27.17 | $26.98 | $26.98 | $26.16 | 7,720 |
| 2021-03-12 | $27.03 | $27.12 | $26.98 | $27.11 | $26.29 | 12,449 |
| 2021-03-11 | $27.19 | $27.31 | $27.08 | $27.08 | $26.26 | 5,969 |
| 2021-03-10 | $27.26 | $27.38 | $27.26 | $27.38 | $26.55 | 3,788 |
| 2021-03-09 | $27.21 | $27.32 | $27.21 | $27.28 | $26.45 | 6,154 |
| 2021-03-08 | $27.14 | $27.19 | $27.14 | $27.14 | $26.31 | 98,227 |
| 2021-03-05 | $27.26 | $27.26 | $27.12 | $27.13 | $26.31 | 4,273 |
| 2021-03-04 | $27.23 | $27.46 | $27.23 | $27.25 | $26.42 | 5,541 |
| 2021-03-03 | $27.35 | $27.50 | $27.35 | $27.36 | $26.53 | 4,620 |
| 2021-03-02 | $27.38 | $27.47 | $27.33 | $27.46 | $26.63 | 7,091 |
| 2021-03-01 | $27.42 | $27.42 | $27.28 | $27.39 | $26.56 | 5,158 |
| 2021-02-26 | $27.25 | $27.52 | $27.24 | $27.52 | $26.68 | 12,247 |
| 2021-02-25 | $27.23 | $27.31 | $27.12 | $27.18 | $26.35 | 7,225 |
| 2021-02-24 | $27.38 | $27.44 | $27.35 | $27.44 | $26.61 | 20,053 |
| 2021-02-23 | $27.43 | $27.46 | $27.40 | $27.45 | $26.62 | 6,188 |
| 2021-02-22 | $27.66 | $27.74 | $27.60 | $27.61 | $26.70 | 5,436 |
| 2021-02-19 | $27.74 | $27.78 | $27.69 | $27.71 | $26.78 | 6,980 |
| 2021-02-18 | $27.84 | $27.84 | $27.81 | $27.83 | $26.91 | 6,653 |
| 2021-02-17 | $27.90 | $27.92 | $27.77 | $27.85 | $26.92 | 16,394 |
| 2021-02-16 | $27.98 | $28.00 | $27.84 | $27.85 | $26.93 | 8,847 |
| 2021-02-12 | $28.28 | $28.28 | $28.06 | $28.10 | $27.17 | 12,241 |
| 2021-02-11 | $28.31 | $28.32 | $28.27 | $28.31 | $27.37 | 4,031 |
| 2021-02-10 | $28.21 | $28.29 | $28.21 | $28.29 | $27.35 | 8,523 |
| 2021-02-09 | $28.19 | $28.29 | $28.19 | $28.24 | $27.30 | 12,206 |
| 2021-02-08 | $28.22 | $28.23 | $28.16 | $28.17 | $27.23 | 8,083 |
| 2021-02-05 | $28.29 | $28.29 | $28.15 | $28.19 | $27.25 | 5,221 |
| 2021-02-04 | $28.00 | $28.29 | $28.00 | $28.27 | $27.33 | 8,013 |
| 2021-02-03 | $28.39 | $28.41 | $28.23 | $28.23 | $27.29 | 29,545 |
| 2021-02-02 | $28.37 | $28.43 | $28.34 | $28.40 | $27.46 | 119,263 |
| 2021-02-01 | $28.65 | $28.65 | $28.43 | $28.50 | $27.55 | 9,072 |
| 2021-01-29 | $28.50 | $28.59 | $28.50 | $28.59 | $27.64 | 6,945 |
| 2021-01-28 | $28.62 | $28.66 | $28.58 | $28.62 | $27.66 | 2,549 |
| 2021-01-27 | $28.70 | $28.74 | $28.62 | $28.68 | $27.73 | 5,901 |
| 2021-01-26 | $28.79 | $28.79 | $28.55 | $28.55 | $27.60 | 12,564 |
| 2021-01-25 | $28.67 | $28.67 | $28.44 | $28.59 | $27.64 | 3,275 |
| 2021-01-22 | $28.43 | $28.49 | $28.36 | $28.43 | $27.48 | 4,738 |
| 2021-01-21 | $28.63 | $28.63 | $28.43 | $28.43 | $27.49 | 3,505 |
| 2021-01-20 | $28.56 | $28.71 | $28.56 | $28.57 | $27.54 | 2,926 |
| 2021-01-19 | $28.47 | $28.66 | $28.47 | $28.48 | $27.46 | 12,836 |
| 2021-01-15 | $28.55 | $28.66 | $28.46 | $28.56 | $27.53 | 10,171 |
| 2021-01-14 | $28.54 | $28.63 | $28.33 | $28.33 | $27.31 | 7,569 |
| 2021-01-13 | $28.46 | $28.58 | $28.40 | $28.46 | $27.43 | 5,016 |
| 2021-01-12 | $28.58 | $28.58 | $28.36 | $28.48 | $27.45 | 8,935 |
| 2021-01-11 | $28.41 | $28.60 | $28.41 | $28.45 | $27.43 | 18,894 |
| 2021-01-08 | $28.57 | $28.83 | $28.49 | $28.57 | $27.54 | 233,641 |
| 2021-01-07 | $28.69 | $28.80 | $28.57 | $28.62 | $27.59 | 52,553 |
| 2021-01-06 | $28.79 | $28.99 | $28.76 | $28.77 | $27.74 | 7,282 |
| 2021-01-05 | $29.13 | $29.18 | $28.96 | $29.07 | $28.03 | 4,579 |
| 2021-01-04 | $28.96 | $29.14 | $28.96 | $29.10 | $28.05 | 19,997 |
| 2020-12-31 | $29.06 | $29.17 | $29.05 | $29.05 | $28.01 | 106,546 |
| 2020-12-30 | $29.07 | $29.12 | $28.99 | $29.00 | $27.96 | 1,638 |
| 2020-12-29 | $28.86 | $29.12 | $28.81 | $28.81 | $27.78 | 7,690 |
| 2020-12-28 | $29.03 | $29.10 | $28.66 | $28.80 | $27.77 | 95,203 |
| 2020-12-24 | $28.73 | $28.96 | $28.69 | $28.85 | $27.81 | 4,585 |
| 2020-12-23 | $29.19 | $29.37 | $29.16 | $29.20 | $27.89 | 15,432 |
| 2020-12-22 | $29.31 | $29.37 | $29.17 | $29.31 | $27.99 | 11,679 |
| 2020-12-21 | $29.49 | $29.49 | $29.05 | $29.17 | $27.85 | 2,228 |
| 2020-12-18 | $29.22 | $29.31 | $29.11 | $29.21 | $27.90 | 8,438 |
| 2020-12-17 | $29.13 | $29.35 | $29.12 | $29.24 | $27.92 | 8,111 |
| 2020-12-16 | $29.20 | $29.22 | $29.12 | $29.16 | $27.84 | 6,059 |
| 2020-12-15 | $29.39 | $29.39 | $29.17 | $29.28 | $27.96 | 7,250 |
| 2020-12-14 | $29.18 | $29.25 | $29.09 | $29.19 | $27.87 | 6,927 |
| 2020-12-11 | $29.18 | $29.35 | $29.06 | $29.31 | $27.99 | 2,257 |
| 2020-12-10 | $29.10 | $29.21 | $28.98 | $29.10 | $27.79 | 2,738 |
| 2020-12-09 | $29.11 | $29.11 | $28.97 | $29.03 | $27.72 | 4,371 |
| 2020-12-08 | $29.08 | $29.09 | $28.92 | $29.01 | $27.70 | 9,391 |
| 2020-12-07 | $29.02 | $29.09 | $28.84 | $29.02 | $27.71 | 14,522 |
| 2020-12-04 | $28.93 | $29.15 | $28.80 | $29.04 | $27.73 | 9,269 |
| 2020-12-03 | $29.11 | $29.11 | $28.89 | $28.97 | $27.67 | 2,768 |
| 2020-12-02 | $29.07 | $29.10 | $28.95 | $29.03 | $27.72 | 17,695 |
| 2020-12-01 | $29.40 | $29.40 | $29.15 | $29.27 | $27.95 | 19,101 |
| 2020-11-30 | $29.21 | $29.32 | $29.21 | $29.27 | $27.95 | 1,013 |
| 2020-11-27 | $29.29 | $29.31 | $29.11 | $29.22 | $27.91 | 1,172 |
| 2020-11-25 | $29.31 | $29.44 | $29.18 | $29.19 | $27.88 | 43,321 |
| 2020-11-24 | $29.03 | $29.27 | $29.03 | $29.19 | $27.87 | 4,309 |
| 2020-11-23 | $29.32 | $29.43 | $29.21 | $29.42 | $28.05 | 8,275 |
| 2020-11-20 | $29.22 | $29.34 | $29.21 | $29.34 | $27.98 | 3,836 |
| 2020-11-19 | $29.22 | $29.22 | $29.17 | $29.17 | $27.81 | 1,278 |
| 2020-11-18 | $29.22 | $29.23 | $29.12 | $29.17 | $27.82 | 4,446 |
| 2020-11-17 | $29.12 | $29.12 | $28.95 | $29.08 | $27.73 | 4,974 |
| 2020-11-16 | $29.20 | $29.21 | $28.99 | $29.10 | $27.75 | 6,051 |
| 2020-11-13 | $29.06 | $29.16 | $29.03 | $29.09 | $27.73 | 10,815 |
| 2020-11-12 | $29.00 | $29.00 | $28.74 | $29.00 | $27.65 | 4,064 |
| 2020-11-11 | $28.82 | $28.94 | $28.69 | $28.82 | $27.48 | 5,445 |
| 2020-11-10 | $28.70 | $28.88 | $28.70 | $28.83 | $27.49 | 3,250 |
| 2020-11-09 | $29.06 | $29.06 | $28.95 | $28.95 | $27.60 | 1,071 |
| 2020-11-06 | $29.10 | $29.25 | $29.10 | $29.17 | $27.81 | 6,412 |
| 2020-11-05 | $29.34 | $29.42 | $29.23 | $29.30 | $27.94 | 6,901 |
| 2020-11-04 | $29.11 | $29.19 | $29.11 | $29.19 | $27.83 | 2,122 |
| 2020-11-03 | $29.12 | $29.18 | $28.95 | $29.13 | $27.78 | 13,829 |
| 2020-11-02 | $29.18 | $29.30 | $28.98 | $29.22 | $27.86 | 11,446 |
| 2020-10-30 | $29.08 | $29.31 | $29.08 | $29.19 | $27.83 | 12,805 |
| 2020-10-29 | $29.44 | $29.45 | $29.25 | $29.29 | $27.93 | 25,675 |
| 2020-10-28 | $29.30 | $29.50 | $29.30 | $29.41 | $28.04 | 24,834 |
| 2020-10-27 | $29.34 | $29.82 | $29.23 | $29.70 | $28.32 | 28,944 |
| 2020-10-26 | $29.00 | $29.26 | $29.00 | $29.26 | $27.90 | 7,074 |
| 2020-10-23 | $29.21 | $29.21 | $29.03 | $29.12 | $27.76 | 9,128 |
| 2020-10-22 | $29.18 | $29.24 | $29.05 | $29.15 | $27.80 | 3,381 |
| 2020-10-21 | $29.20 | $29.27 | $29.12 | $29.19 | $27.83 | 4,368 |
| 2020-10-20 | $29.36 | $29.40 | $29.29 | $29.36 | $27.98 | 6,269 |
| 2020-10-19 | $29.52 | $29.52 | $29.37 | $29.45 | $28.06 | 4,036 |
| 2020-10-16 | $29.60 | $29.60 | $29.47 | $29.54 | $28.14 | 1,644 |
| 2020-10-15 | $29.61 | $29.65 | $29.52 | $29.58 | $28.18 | 16,133 |
| 2020-10-14 | $29.57 | $29.59 | $29.46 | $29.53 | $28.13 | 2,565 |
| 2020-10-13 | $29.40 | $29.64 | $29.40 | $29.59 | $28.19 | 19,922 |
| 2020-10-12 | $29.37 | $29.46 | $29.30 | $29.32 | $27.93 | 20,802 |
| 2020-10-09 | $29.31 | $29.34 | $29.25 | $29.33 | $27.95 | 4,889 |
| 2020-10-08 | $29.39 | $29.42 | $29.27 | $29.35 | $27.96 | 5,562 |
| 2020-10-07 | $29.34 | $29.48 | $29.29 | $29.37 | $27.98 | 9,348 |
| 2020-10-06 | $29.37 | $29.63 | $29.20 | $29.58 | $28.19 | 84,845 |
| 2020-10-05 | $29.54 | $29.55 | $29.47 | $29.48 | $28.09 | 5,954 |
| 2020-10-02 | $29.71 | $29.72 | $29.56 | $29.70 | $28.29 | 14,785 |
| 2020-10-01 | $29.61 | $29.77 | $29.61 | $29.72 | $28.31 | 6,438 |
| 2020-09-30 | $29.74 | $29.76 | $29.71 | $29.71 | $28.30 | 4,376 |
| 2020-09-29 | $29.70 | $29.80 | $29.70 | $29.77 | $28.36 | 7,742 |
| 2020-09-28 | $29.76 | $29.79 | $29.71 | $29.75 | $28.35 | 6,590 |
| 2020-09-25 | $29.69 | $29.77 | $29.69 | $29.77 | $28.37 | 539 |
| 2020-09-24 | $29.76 | $29.86 | $29.76 | $29.79 | $28.38 | 6,147 |
| 2020-09-23 | $29.76 | $29.78 | $29.58 | $29.75 | $28.34 | 8,023 |
| 2020-09-22 | $29.53 | $29.83 | $29.53 | $29.69 | $28.28 | 11,946 |
| 2020-09-21 | $29.68 | $29.86 | $29.57 | $29.79 | $28.38 | 3,136 |
| 2020-09-18 | $29.75 | $29.82 | $29.65 | $29.72 | $28.30 | 6,169 |
| 2020-09-17 | $29.81 | $29.85 | $29.64 | $29.75 | $28.33 | 4,249 |
| 2020-09-16 | $29.59 | $29.89 | $29.59 | $29.74 | $28.33 | 4,396 |
| 2020-09-15 | $29.81 | $29.86 | $29.78 | $29.78 | $28.36 | 4,392 |
| 2020-09-14 | $29.88 | $29.88 | $29.69 | $29.76 | $28.34 | 13,229 |
| 2020-09-11 | $29.75 | $29.75 | $29.66 | $29.71 | $28.29 | 3,627 |
| 2020-09-10 | $29.68 | $29.68 | $29.56 | $29.60 | $28.19 | 8,425 |
| 2020-09-09 | $29.68 | $30.03 | $29.57 | $29.77 | $28.36 | 8,183 |
| 2020-09-08 | $29.84 | $29.84 | $29.70 | $29.77 | $28.35 | 12,525 |
| 2020-09-04 | $29.71 | $29.84 | $29.69 | $29.70 | $28.29 | 5,138 |
| 2020-09-03 | $29.59 | $29.87 | $29.59 | $29.80 | $28.39 | 8,828 |
| 2020-09-02 | $29.57 | $29.71 | $29.57 | $29.64 | $28.23 | 3,961 |
| 2020-09-01 | $29.51 | $29.57 | $29.46 | $29.47 | $28.07 | 18,170 |
| 2020-08-31 | $29.47 | $29.72 | $29.44 | $29.59 | $28.18 | 7,778 |
| 2020-08-28 | $29.37 | $29.44 | $29.33 | $29.39 | $27.99 | 11,349 |
| 2020-08-27 | $29.67 | $29.67 | $29.54 | $29.54 | $28.14 | 5,961 |
| 2020-08-26 | $29.67 | $29.67 | $29.58 | $29.64 | $28.23 | 3,595 |
| 2020-08-25 | $29.73 | $29.77 | $29.66 | $29.74 | $28.32 | 7,002 |
| 2020-08-24 | $29.74 | $30.01 | $29.74 | $29.92 | $28.50 | 10,657 |
| 2020-08-21 | $29.75 | $29.76 | $29.69 | $29.76 | $28.35 | 7,491 |
| 2020-08-20 | $29.74 | $29.74 | $29.65 | $29.74 | $28.30 | 3,139 |
| 2020-08-19 | $29.74 | $30.00 | $29.72 | $29.76 | $28.32 | 24,059 |
| 2020-08-18 | $29.59 | $30.20 | $29.59 | $30.08 | $28.63 | 16,170 |
| 2020-08-17 | $29.59 | $29.59 | $29.46 | $29.56 | $28.13 | 3,584 |
| 2020-08-14 | $29.51 | $29.60 | $29.51 | $29.54 | $28.11 | 10,612 |
| 2020-08-13 | $29.76 | $29.77 | $29.67 | $29.71 | $28.27 | 5,403 |
| 2020-08-12 | $29.67 | $29.77 | $29.67 | $29.73 | $28.29 | 4,228 |
| 2020-08-11 | $29.90 | $29.99 | $29.90 | $29.96 | $28.51 | 1,863 |
| 2020-08-10 | $30.19 | $30.19 | $30.04 | $30.08 | $28.63 | 2,646 |
| 2020-08-07 | $30.11 | $30.21 | $30.09 | $30.14 | $28.68 | 2,761 |
| 2020-08-06 | $30.27 | $30.28 | $30.20 | $30.21 | $28.74 | 3,625 |
| 2020-08-05 | $30.08 | $30.20 | $30.08 | $30.16 | $28.70 | 2,337 |
| 2020-08-04 | $30.19 | $30.37 | $30.19 | $30.34 | $28.88 | 6,922 |
| 2020-08-03 | $30.20 | $30.20 | $30.13 | $30.17 | $28.71 | 5,435 |
| 2020-07-31 | $30.03 | $30.18 | $30.03 | $30.08 | $28.62 | 6,104 |
| 2020-07-30 | $30.15 | $30.15 | $29.99 | $30.08 | $28.62 | 8,216 |
| 2020-07-29 | $29.96 | $30.05 | $29.96 | $30.01 | $28.55 | 3,140 |
| 2020-07-28 | $29.96 | $30.04 | $29.96 | $30.03 | $28.58 | 7,177 |
| 2020-07-27 | $30.10 | $30.10 | $29.98 | $30.02 | $28.57 | 9,073 |
| 2020-07-24 | $29.95 | $30.11 | $29.86 | $30.09 | $28.64 | 7,797 |
| 2020-07-23 | $29.91 | $29.95 | $29.83 | $29.89 | $28.44 | 6,289 |
| 2020-07-22 | $29.80 | $29.90 | $29.78 | $29.79 | $28.35 | 2,149 |
| 2020-07-21 | $29.77 | $29.83 | $29.75 | $29.79 | $28.35 | 4,078 |
| 2020-07-20 | $29.92 | $30.00 | $29.86 | $29.92 | $28.39 | 5,441 |
| 2020-07-17 | $29.91 | $29.94 | $29.81 | $29.88 | $28.35 | 5,839 |
| 2020-07-16 | $29.89 | $29.91 | $29.85 | $29.86 | $28.34 | 2,184 |
| 2020-07-15 | $29.86 | $29.98 | $29.86 | $29.91 | $28.39 | 5,814 |
| 2020-07-14 | $29.77 | $29.89 | $29.77 | $29.82 | $28.30 | 1,099 |
| 2020-07-13 | $29.72 | $29.88 | $29.72 | $29.84 | $28.32 | 3,500 |
| 2020-07-10 | $29.84 | $29.85 | $29.82 | $29.82 | $28.30 | 3,700 |
| 2020-07-09 | $29.69 | $29.82 | $29.69 | $29.76 | $28.24 | 9,180 |
| 2020-07-08 | $29.73 | $30.03 | $29.65 | $29.91 | $28.38 | 12,329 |
| 2020-07-07 | $29.69 | $29.70 | $29.58 | $29.65 | $28.14 | 3,900 |
| 2020-07-06 | $29.62 | $29.66 | $29.51 | $29.61 | $28.10 | 10,800 |
| 2020-07-02 | $30.37 | $30.49 | $29.62 | $29.71 | $28.20 | 11,600 |
| 2020-07-01 | $30.49 | $30.49 | $29.35 | $29.90 | $28.38 | 32,100 |
| 2020-06-30 | $30.10 | $30.11 | $29.83 | $29.99 | $28.46 | 16,110 |
| 2020-06-29 | $30.07 | $30.07 | $29.80 | $29.83 | $28.31 | 6,877 |
| 2020-06-26 | $29.75 | $29.96 | $29.75 | $29.89 | $28.37 | 3,476 |
| 2020-06-25 | $29.40 | $29.90 | $29.40 | $29.90 | $28.38 | 37,579 |
| 2020-06-24 | $29.83 | $29.83 | $29.72 | $29.77 | $28.16 | 1,688 |
| 2020-06-23 | $29.81 | $30.83 | $29.66 | $29.89 | $28.27 | 76,424 |
| 2020-06-22 | $29.78 | $29.90 | $29.53 | $29.82 | $28.21 | 2,385 |
| 2020-06-19 | $29.71 | $29.77 | $29.55 | $29.71 | $28.10 | 2,705 |
| 2020-06-18 | $29.72 | $29.75 | $29.50 | $29.69 | $28.08 | 1,132 |
| 2020-06-17 | $29.65 | $29.73 | $29.62 | $29.62 | $28.01 | 2,645 |
| 2020-06-16 | $29.50 | $29.74 | $29.50 | $29.63 | $28.02 | 4,612 |
| 2020-06-15 | $29.88 | $29.88 | $29.58 | $29.74 | $28.13 | 10,692 |
| 2020-06-12 | $29.45 | $29.57 | $29.30 | $29.44 | $27.85 | 3,832 |
| 2020-06-11 | $29.33 | $29.58 | $29.33 | $29.43 | $27.84 | 1,680 |
| 2020-06-10 | $29.41 | $29.41 | $29.08 | $29.21 | $27.62 | 14,001 |
| 2020-06-09 | $29.04 | $29.41 | $29.02 | $29.22 | $27.64 | 5,853 |
| 2020-06-08 | $29.17 | $29.17 | $28.87 | $29.02 | $27.44 | 4,563 |
| 2020-06-05 | $29.22 | $29.22 | $28.89 | $29.03 | $27.46 | 13,870 |
| 2020-06-04 | $29.67 | $29.86 | $29.25 | $29.33 | $27.74 | 22,263 |
| 2020-06-03 | $29.51 | $30.11 | $29.00 | $29.62 | $28.02 | 24,566 |
| 2020-06-02 | $29.60 | $29.60 | $29.45 | $29.60 | $27.99 | 3,677 |
| 2020-06-01 | $29.49 | $29.71 | $29.42 | $29.70 | $28.09 | 11,847 |
| 2020-05-29 | $29.73 | $29.73 | $29.41 | $29.52 | $27.92 | 7,374 |
| 2020-05-28 | $29.43 | $30.50 | $29.40 | $30.21 | $28.57 | 14,194 |
| 2020-05-27 | $29.50 | $30.11 | $29.38 | $29.59 | $27.99 | 14,228 |
| 2020-05-26 | $29.52 | $29.52 | $29.50 | $29.51 | $27.91 | 3,035 |
| 2020-05-22 | $29.60 | $29.60 | $29.50 | $29.50 | $27.90 | 6,697 |
| 2020-05-21 | $29.45 | $29.61 | $29.40 | $29.50 | $27.90 | 42,877 |
| 2020-05-20 | $29.55 | $29.55 | $29.41 | $29.52 | $27.83 | 2,026 |
| 2020-05-19 | $29.63 | $29.65 | $29.45 | $29.56 | $27.87 | 5,072 |
| 2020-05-18 | $29.59 | $29.88 | $29.59 | $29.88 | $28.17 | 6,984 |
| 2020-05-15 | $28.97 | $30.17 | $28.92 | $30.14 | $28.42 | 7,160 |
| 2020-05-14 | $29.60 | $29.60 | $28.93 | $29.25 | $27.57 | 17,698 |
| 2020-05-13 | $29.50 | $29.50 | $29.26 | $29.26 | $27.58 | 971 |
| 2020-05-12 | $29.27 | $29.27 | $28.81 | $29.16 | $27.49 | 2,763 |
| 2020-05-11 | $29.34 | $29.46 | $29.24 | $29.25 | $27.57 | 3,543 |
| 2020-05-08 | $29.50 | $29.69 | $29.10 | $29.23 | $27.55 | 8,698 |
| 2020-05-07 | $29.63 | $29.70 | $29.48 | $29.68 | $27.97 | 2,386 |
| 2020-05-06 | $31.20 | $31.61 | $29.04 | $29.32 | $27.63 | 7,174 |
| 2020-05-05 | $29.64 | $29.64 | $29.04 | $29.35 | $27.66 | 9,791 |
| 2020-05-04 | $29.66 | $31.21 | $29.57 | $30.28 | $28.54 | 4,441 |
| 2020-05-01 | $29.73 | $29.73 | $29.67 | $29.71 | $28.00 | 6,433 |
| 2020-04-30 | $29.69 | $29.76 | $29.10 | $29.70 | $28.00 | 2,862 |
| 2020-04-29 | $29.06 | $29.39 | $29.06 | $29.39 | $27.71 | 1,398 |
| 2020-04-28 | $29.49 | $29.66 | $29.02 | $29.34 | $27.66 | 4,046 |
| 2020-04-27 | $29.32 | $29.62 | $29.21 | $29.30 | $27.62 | 5,106 |
| 2020-04-24 | $29.61 | $29.63 | $28.97 | $29.31 | $27.62 | 6,701 |
| 2020-04-23 | $28.93 | $29.57 | $28.93 | $29.40 | $27.71 | 3,769 |
| 2020-04-22 | $29.59 | $29.59 | $28.92 | $29.24 | $27.56 | 3,662 |
| 2020-04-21 | $29.24 | $29.76 | $29.10 | $29.70 | $28.00 | 4,819 |
| 2020-04-20 | $29.37 | $29.70 | $29.33 | $29.33 | $27.55 | 3,031 |
| 2020-04-17 | $29.05 | $29.72 | $29.05 | $29.37 | $27.59 | 3,342 |
| 2020-04-16 | $29.52 | $29.52 | $28.86 | $28.98 | $27.22 | 1,389 |
| 2020-04-15 | $29.42 | $29.42 | $28.78 | $29.01 | $27.25 | 3,061 |
| 2020-04-14 | $29.35 | $29.35 | $28.59 | $28.91 | $27.16 | 3,277 |
| 2020-04-13 | $29.27 | $29.27 | $28.63 | $28.66 | $26.92 | 12,821 |
| 2020-04-09 | $29.33 | $29.37 | $28.74 | $29.02 | $27.26 | 6,725 |
| 2020-04-08 | $29.30 | $29.30 | $29.00 | $29.00 | $27.25 | 3,393 |
| 2020-04-07 | $28.78 | $29.30 | $28.71 | $29.03 | $27.27 | 4,851 |
| 2020-04-06 | $29.39 | $29.39 | $28.84 | $28.92 | $27.17 | 2,730 |
| 2020-04-03 | $28.75 | $29.20 | $28.75 | $29.08 | $27.32 | 4,640 |
| 2020-04-02 | $28.99 | $29.36 | $28.99 | $29.14 | $27.38 | 1,227 |
| 2020-04-01 | $29.66 | $29.66 | $29.00 | $29.19 | $27.42 | 1,252 |
| 2020-03-31 | $29.00 | $29.30 | $28.86 | $29.01 | $27.25 | 3,893 |
| 2020-03-30 | $29.19 | $29.19 | $28.52 | $28.69 | $26.95 | 2,429 |
| 2020-03-27 | $28.64 | $28.92 | $27.87 | $28.23 | $26.52 | 52,031 |
| 2020-03-26 | $28.81 | $28.81 | $28.35 | $28.37 | $26.65 | 5,725 |
| 2020-03-25 | $29.39 | $29.39 | $28.74 | $28.74 | $26.91 | 3,106 |
| 2020-03-24 | $29.51 | $29.51 | $28.47 | $28.57 | $26.75 | 3,305 |
| 2020-03-23 | $28.19 | $28.36 | $27.86 | $27.86 | $26.08 | 5,668 |
| 2020-03-20 | $28.57 | $28.57 | $27.80 | $27.89 | $26.11 | 3,860 |
| 2020-03-19 | $27.65 | $28.48 | $27.58 | $27.58 | $25.82 | 7,007 |
| 2020-03-18 | $28.82 | $28.82 | $27.99 | $28.34 | $26.53 | 1,586 |
| 2020-03-17 | $29.39 | $29.68 | $28.41 | $28.96 | $27.11 | 12,924 |
| 2020-03-16 | $29.79 | $30.21 | $28.80 | $29.16 | $27.29 | 9,473 |
| 2020-03-13 | $29.43 | $29.67 | $27.17 | $28.34 | $26.53 | 106,527 |
| 2020-03-12 | $29.79 | $30.22 | $29.70 | $29.70 | $27.81 | 14,264 |
| 2020-03-11 | $30.54 | $30.54 | $30.09 | $30.09 | $28.17 | 58,386 |
| 2020-03-10 | $30.82 | $30.85 | $29.86 | $30.77 | $28.81 | 9,160 |
| 2020-03-09 | $31.04 | $31.22 | $30.34 | $30.99 | $29.02 | 7,197 |
| 2020-03-06 | $30.34 | $30.34 | $30.15 | $30.20 | $28.28 | 5,225 |
| 2020-03-05 | $29.64 | $29.64 | $29.63 | $29.64 | $27.75 | 20,172 |
| 2020-03-04 | $29.52 | $29.59 | $29.38 | $29.52 | $27.64 | 5,956 |
| 2020-03-03 | $29.36 | $29.41 | $29.29 | $29.41 | $27.53 | 8,262 |
| 2020-03-02 | $29.32 | $29.40 | $29.22 | $29.25 | $27.38 | 17,824 |
| 2020-02-28 | $29.13 | $29.34 | $29.09 | $29.21 | $27.35 | 36,870 |
| 2020-02-27 | $28.85 | $28.95 | $28.82 | $28.85 | $27.01 | 22,045 |
| 2020-02-26 | $28.72 | $28.76 | $28.65 | $28.73 | $26.90 | 32,609 |
| 2020-02-25 | $28.70 | $28.74 | $28.65 | $28.70 | $26.87 | 5,657 |
| 2020-02-24 | $28.61 | $28.66 | $28.55 | $28.62 | $26.79 | 3,011 |
| 2020-02-21 | $28.25 | $28.25 | $28.16 | $28.22 | $26.41 | 827 |
| 2020-02-20 | $28.27 | $28.35 | $28.27 | $28.31 | $26.40 | 4,363 |
| 2020-02-19 | $28.23 | $28.28 | $28.23 | $28.23 | $26.32 | 1,279 |
| 2020-02-18 | $28.31 | $28.31 | $28.28 | $28.28 | $26.37 | 1,185 |
| 2020-02-14 | $28.11 | $28.11 | $28.05 | $28.11 | $26.21 | 639 |
| 2020-02-13 | $28.11 | $28.15 | $28.06 | $28.11 | $26.21 | 985 |
| 2020-02-12 | $28.00 | $28.06 | $28.00 | $28.06 | $26.16 | 472 |
| 2020-02-11 | $28.20 | $28.20 | $28.16 | $28.16 | $26.26 | 536 |
| 2020-02-10 | $28.24 | $28.24 | $28.20 | $28.20 | $26.30 | 281 |
| 2020-02-07 | $28.05 | $28.14 | $28.05 | $28.06 | $26.16 | 1,390 |
| 2020-02-06 | $27.98 | $28.00 | $27.89 | $27.95 | $26.06 | 3,662 |
| 2020-02-05 | $27.95 | $28.01 | $27.90 | $27.95 | $26.07 | 2,184 |
| 2020-02-04 | $28.06 | $28.17 | $28.06 | $28.12 | $26.22 | 488 |
| 2020-02-03 | $28.24 | $28.24 | $28.23 | $28.23 | $26.32 | 745 |
| 2020-01-31 | $28.18 | $28.23 | $28.18 | $28.23 | $26.32 | 866 |
| 2020-01-30 | $28.09 | $28.21 | $28.09 | $28.12 | $26.22 | 644 |
| 2020-01-29 | $28.04 | $28.04 | $28.01 | $28.03 | $26.14 | 2,065 |
| 2020-01-28 | $27.95 | $28.05 | $27.94 | $28.00 | $26.11 | 1,440 |
| 2020-01-27 | $27.93 | $27.97 | $27.93 | $27.97 | $26.08 | 598 |
| 2020-01-24 | $27.67 | $27.74 | $27.66 | $27.70 | $25.83 | 1,257 |
| 2020-01-23 | $27.61 | $27.66 | $27.61 | $27.66 | $25.79 | 965 |
| 2020-01-22 | $27.42 | $27.47 | $27.37 | $27.42 | $25.57 | 4,583 |
| 2020-01-21 | $27.48 | $27.48 | $27.41 | $27.46 | $25.50 | 790 |
| 2020-01-17 | $27.38 | $27.38 | $27.38 | $27.38 | $25.42 | 204 |
| 2020-01-16 | $27.56 | $27.56 | $27.43 | $27.48 | $25.52 | 1,647 |
| 2020-01-15 | $27.47 | $27.47 | $27.45 | $27.45 | $25.49 | 422 |
| 2020-01-14 | $27.30 | $27.42 | $27.30 | $27.38 | $25.42 | 1,597 |
| 2020-01-13 | $27.36 | $27.36 | $27.30 | $27.35 | $25.39 | 1,391 |
| 2020-01-10 | $27.26 | $27.32 | $27.23 | $27.30 | $25.35 | 44,807 |
| 2020-01-09 | $27.20 | $27.23 | $27.17 | $27.23 | $25.28 | 656 |
| 2020-01-08 | $27.42 | $27.42 | $27.31 | $27.32 | $25.36 | 3,929 |
| 2020-01-07 | $27.36 | $27.46 | $27.34 | $27.39 | $25.43 | 22,047 |
| 2020-01-06 | $27.50 | $27.50 | $27.42 | $27.46 | $25.50 | 561 |
| 2020-01-03 | $27.33 | $27.37 | $27.33 | $27.37 | $25.41 | 126 |
| 2020-01-02 | $27.19 | $27.22 | $27.15 | $27.15 | $25.21 | 1,798 |
| 2019-12-31 | $27.15 | $27.15 | $27.10 | $27.10 | $25.16 | 967 |
| 2019-12-30 | $27.15 | $27.15 | $27.08 | $27.14 | $25.20 | 1,108 |
| 2019-12-27 | $27.26 | $27.26 | $27.21 | $27.21 | $25.26 | 616 |
| 2019-12-26 | $27.16 | $27.16 | $27.14 | $27.14 | $25.20 | 884 |
| 2019-12-24 | $27.15 | $27.15 | $27.10 | $27.10 | $25.16 | 432 |
| 2019-12-23 | $27.18 | $27.18 | $27.07 | $27.12 | $25.18 | 1,637 |
| 2019-12-20 | $27.08 | $27.16 | $27.06 | $27.11 | $25.17 | 2,439 |
| 2019-12-19 | $27.09 | $27.27 | $26.99 | $27.08 | $25.15 | 3,326 |
| 2019-12-18 | $27.18 | $27.18 | $27.08 | $27.14 | $25.20 | 621 |
| 2019-12-17 | $27.29 | $27.29 | $27.19 | $27.24 | $25.30 | 799 |
| 2019-12-16 | $27.34 | $27.34 | $27.27 | $27.32 | $25.37 | 1,545 |
| 2019-12-13 | $27.28 | $27.28 | $27.24 | $27.27 | $25.32 | 950 |
| 2019-12-12 | $27.75 | $27.75 | $27.61 | $27.65 | $25.40 | 1,482 |
| 2019-12-11 | $27.73 | $27.75 | $27.64 | $27.74 | $25.49 | 2,612 |
| 2019-12-10 | $27.72 | $27.72 | $27.66 | $27.67 | $25.42 | 1,167 |
| 2019-12-09 | $27.68 | $27.68 | $27.62 | $27.66 | $25.41 | 929 |
| 2019-12-06 | $27.62 | $27.70 | $27.62 | $27.65 | $25.40 | 2,464 |
| 2019-12-05 | $27.70 | $27.81 | $27.70 | $27.75 | $25.49 | 1,216 |
| 2019-12-04 | $27.87 | $27.87 | $27.85 | $27.86 | $25.60 | 1,460 |
| 2019-12-03 | $30.37 | $30.37 | $27.86 | $27.86 | $25.59 | 1,283 |
| 2019-12-02 | $27.73 | $27.73 | $27.61 | $27.61 | $25.37 | 574 |
| 2019-11-29 | $27.81 | $27.81 | $27.76 | $27.76 | $25.50 | 904 |
| 2019-11-27 | $27.91 | $27.91 | $27.64 | $27.77 | $25.51 | 4,671 |
| 2019-11-26 | $27.81 | $27.81 | $27.67 | $27.79 | $25.53 | 976 |
| 2019-11-25 | $27.75 | $27.75 | $27.67 | $27.73 | $25.48 | 1,113 |
| 2019-11-22 | $27.74 | $27.74 | $27.63 | $27.74 | $25.48 | 1,576 |
| 2019-11-21 | $27.55 | $27.79 | $27.55 | $27.70 | $25.44 | 1,853 |
| 2019-11-20 | $27.92 | $27.92 | $27.88 | $27.92 | $25.59 | 3,315 |
| 2019-11-19 | $27.78 | $27.79 | $27.68 | $27.68 | $25.37 | 1,556 |
| 2019-11-18 | $27.74 | $27.74 | $27.48 | $27.60 | $25.29 | 1,649 |
| 2019-11-15 | $27.47 | $27.64 | $27.38 | $27.51 | $25.21 | 2,168 |
| 2019-11-14 | $27.64 | $27.64 | $27.52 | $27.52 | $25.23 | 387 |
| 2019-11-13 | $27.34 | $27.37 | $27.23 | $27.37 | $25.08 | 570 |
| 2019-11-12 | $27.09 | $27.28 | $27.09 | $27.28 | $25.00 | 2,698 |
| 2019-11-11 | $27.14 | $27.23 | $27.14 | $27.20 | $24.93 | 1,119 |
| 2019-11-08 | $27.20 | $27.35 | $27.11 | $27.21 | $24.94 | 1,946 |
| 2019-11-07 | $27.37 | $27.37 | $27.28 | $27.36 | $25.08 | 1,226 |
| 2019-11-06 | $27.50 | $27.80 | $27.50 | $27.54 | $25.24 | 24,924 |
| 2019-11-05 | $27.64 | $27.64 | $27.56 | $27.56 | $25.26 | 1,040 |
| 2019-11-04 | $27.75 | $27.76 | $27.70 | $27.74 | $25.43 | 2,894 |
| 2019-11-01 | $28.02 | $28.02 | $27.81 | $27.86 | $25.53 | 1,678 |
| 2019-10-31 | $27.83 | $27.83 | $27.77 | $27.77 | $25.45 | 391 |
| 2019-10-30 | $27.60 | $27.66 | $27.59 | $27.65 | $25.34 | 595 |
| 2019-10-29 | $27.55 | $27.61 | $27.50 | $27.55 | $25.25 | 17,601 |
| 2019-10-28 | $27.62 | $27.62 | $27.51 | $27.54 | $25.24 | 5,606 |
| 2019-10-25 | $27.73 | $27.74 | $27.69 | $27.69 | $25.38 | 1,367 |
| 2019-10-24 | $27.76 | $27.83 | $27.76 | $27.76 | $25.44 | 1,102 |
| 2019-10-23 | $27.72 | $27.76 | $27.63 | $27.67 | $25.36 | 9,226 |
| 2019-10-22 | $27.69 | $27.73 | $27.63 | $27.69 | $25.38 | 3,156 |
| 2019-10-21 | $27.89 | $27.89 | $27.80 | $27.85 | $25.44 | 2,526 |
| 2019-10-18 | $27.99 | $27.99 | $27.91 | $27.95 | $25.53 | 1,593 |
| 2019-10-17 | $27.90 | $27.97 | $27.90 | $27.93 | $25.51 | 1,914 |
| 2019-10-16 | $27.96 | $27.98 | $27.93 | $27.94 | $25.53 | 1,824 |
| 2019-10-15 | $28.02 | $28.02 | $27.90 | $27.93 | $25.51 | 1,022 |
| 2019-10-14 | $27.97 | $28.03 | $27.97 | $28.03 | $25.61 | 940 |
| 2019-10-11 | $28.02 | $28.09 | $28.00 | $28.00 | $25.58 | 3,529 |
| 2019-10-10 | $28.32 | $28.32 | $28.22 | $28.26 | $25.82 | 3,401 |
| 2019-10-09 | $28.56 | $28.56 | $28.44 | $28.46 | $26.00 | 1,082 |
| 2019-10-08 | $28.57 | $28.57 | $28.49 | $28.55 | $26.08 | 1,124 |
| 2019-10-07 | $28.61 | $28.61 | $28.54 | $28.54 | $26.08 | 933 |
| 2019-10-04 | $28.58 | $29.91 | $28.52 | $28.59 | $26.12 | 183,907 |
| 2019-10-03 | $28.44 | $28.49 | $28.44 | $28.47 | $26.01 | 821 |
| 2019-10-02 | $28.27 | $28.27 | $28.27 | $28.27 | $25.82 | 142 |
| 2019-10-01 | $27.99 | $28.17 | $27.99 | $28.17 | $25.74 | 575 |
| 2019-09-30 | $28.12 | $28.14 | $28.11 | $28.12 | $25.69 | 2,995 |
| 2019-09-27 | $28.10 | $28.10 | $28.08 | $28.08 | $25.65 | 1,191 |
| 2019-09-26 | $28.03 | $28.06 | $28.03 | $28.04 | $25.61 | 474 |
| 2019-09-25 | $28.17 | $28.17 | $27.96 | $27.96 | $25.55 | 1,152 |
| 2019-09-24 | $28.20 | $28.28 | $28.17 | $28.22 | $25.74 | 688 |
| 2019-09-23 | $28.21 | $29.20 | $28.04 | $28.04 | $25.57 | 1,766 |
| 2019-09-20 | $27.92 | $28.01 | $27.89 | $27.97 | $25.51 | 6,027 |
| 2019-09-19 | $27.91 | $27.92 | $27.86 | $27.86 | $25.41 | 2,143 |
| 2019-09-18 | $27.91 | $28.05 | $27.90 | $27.93 | $25.47 | 73,163 |
| 2019-09-17 | $27.75 | $27.76 | $27.75 | $27.76 | $25.32 | 401 |
| 2019-09-16 | $27.61 | $27.64 | $27.61 | $27.64 | $25.21 | 1,692 |
| 2019-09-13 | $27.59 | $27.61 | $27.59 | $27.59 | $25.16 | 541 |
| 2019-09-12 | $27.85 | $27.85 | $27.85 | $27.85 | $25.40 | 193 |
| 2019-09-11 | $28.00 | $28.06 | $28.00 | $28.01 | $25.54 | 2,435 |
| 2019-09-10 | $28.20 | $28.20 | $28.11 | $28.11 | $25.64 | 1,100 |
| 2019-09-09 | $28.37 | $28.37 | $28.29 | $28.29 | $25.80 | 1,429 |
| 2019-09-06 | $28.45 | $28.49 | $28.45 | $28.45 | $25.95 | 1,171 |
| 2019-09-05 | $28.45 | $28.45 | $28.43 | $28.43 | $25.93 | 1,650 |
| 2019-09-04 | $28.68 | $28.68 | $28.68 | $28.68 | $26.15 | 100 |
| 2019-09-03 | $28.63 | $28.63 | $28.63 | $28.63 | $26.11 | 100 |
| 2019-08-30 | $28.53 | $28.53 | $28.49 | $28.52 | $26.00 | 2,692 |
| 2019-08-29 | $28.53 | $28.53 | $28.53 | $28.53 | $26.02 | 161 |
| 2019-08-28 | $28.64 | $28.64 | $28.59 | $28.59 | $26.07 | 1,836 |
| 2019-08-27 | $28.57 | $28.57 | $28.56 | $28.57 | $26.05 | 1,043 |
| 2019-08-26 | $28.43 | $28.48 | $28.39 | $28.45 | $25.95 | 2,432 |
| 2019-08-23 | $28.48 | $28.48 | $28.48 | $28.48 | $25.97 | 101 |
| 2019-08-22 | $28.30 | $28.30 | $28.30 | $28.30 | $25.80 | 8 |
| 2019-08-21 | $28.41 | $28.45 | $28.37 | $28.37 | $25.87 | 884 |
| 2019-08-20 | $28.52 | $28.52 | $28.50 | $28.50 | $25.96 | 1,002 |
| 2019-08-19 | $28.45 | $28.45 | $28.40 | $28.40 | $25.86 | 1,201 |
| 2019-08-16 | $28.57 | $28.57 | $28.57 | $28.57 | $26.01 | 0 |
| 2019-08-15 | $28.48 | $28.57 | $28.48 | $28.57 | $26.02 | 261 |
| 2019-08-14 | $28.50 | $28.50 | $28.50 | $28.50 | $25.96 | 8,100 |
| 2019-08-13 | $28.27 | $28.27 | $28.27 | $28.27 | $25.75 | 36 |
| 2019-08-12 | $28.30 | $28.30 | $28.30 | $28.30 | $25.77 | 7 |
| 2019-08-09 | $28.05 | $28.05 | $28.05 | $28.05 | $25.54 | 0 |
| 2019-08-08 | $28.06 | $28.12 | $27.94 | $28.12 | $25.61 | 1,958 |
| 2019-08-07 | $28.14 | $28.14 | $28.09 | $28.10 | $25.59 | 312 |
| 2019-08-06 | $28.00 | $28.06 | $28.00 | $28.06 | $25.56 | 618 |
| 2019-08-05 | $27.89 | $27.89 | $27.89 | $27.89 | $25.40 | 0 |
| 2019-08-02 | $27.52 | $27.63 | $27.52 | $27.63 | $25.16 | 38,440 |
| 2019-08-01 | $27.25 | $27.45 | $27.23 | $27.45 | $24.99 | 1,401 |
| 2019-07-31 | $27.25 | $27.25 | $27.25 | $27.25 | $24.82 | 200 |
| 2019-07-30 | $27.13 | $27.13 | $27.13 | $27.13 | $24.71 | 0 |
| 2019-07-29 | $27.12 | $27.12 | $27.12 | $27.12 | $24.70 | 0 |
| 2019-07-26 | $27.00 | $27.17 | $27.00 | $27.06 | $24.64 | 4,062 |
| 2019-07-25 | $27.15 | $27.15 | $27.15 | $27.15 | $24.72 | 1 |
| 2019-07-24 | $27.23 | $27.23 | $27.19 | $27.19 | $24.76 | 437 |
| 2019-07-23 | $27.12 | $27.12 | $27.12 | $27.12 | $24.70 | 27 |
| 2019-07-22 | $27.28 | $27.28 | $27.22 | $27.22 | $24.78 | 301 |
| 2019-07-19 | $27.20 | $27.20 | $27.20 | $27.20 | $24.76 | 28 |
| 2019-07-18 | $27.10 | $27.24 | $27.10 | $27.24 | $24.80 | 534 |
| 2019-07-17 | $27.12 | $27.16 | $27.12 | $27.16 | $24.73 | 550 |
| 2019-07-16 | $27.00 | $27.03 | $27.00 | $27.03 | $24.61 | 3,356 |
| 2019-07-15 | $27.09 | $27.09 | $27.09 | $27.09 | $24.66 | 0 |
| 2019-07-12 | $27.10 | $27.10 | $26.95 | $27.02 | $24.60 | 3,223 |
| 2019-07-11 | $27.11 | $27.12 | $27.11 | $27.11 | $24.68 | 802 |
| 2019-07-10 | $27.24 | $27.28 | $27.18 | $27.22 | $24.77 | 458 |
| 2019-07-09 | $27.18 | $27.24 | $27.18 | $27.23 | $24.79 | 2,907 |
| 2019-07-08 | $27.24 | $27.24 | $27.24 | $27.24 | $24.80 | 0 |
| 2019-07-05 | $27.24 | $27.24 | $27.24 | $27.24 | $24.79 | 0 |
| 2019-07-03 | $27.43 | $27.43 | $27.43 | $27.43 | $24.97 | 263 |
| 2019-07-02 | $27.33 | $27.33 | $27.33 | $27.33 | $24.88 | 201 |
| 2019-07-01 | $27.23 | $27.23 | $27.23 | $27.23 | $24.79 | 24 |
| 2019-06-28 | $27.32 | $27.32 | $27.32 | $27.32 | $24.86 | 380 |
| 2019-06-27 | $27.30 | $27.30 | $27.26 | $27.26 | $24.82 | 656 |
| 2019-06-26 | $27.15 | $27.18 | $27.11 | $27.13 | $24.69 | 18,223 |
| 2019-06-25 | $27.17 | $27.17 | $27.17 | $27.17 | $24.73 | 0 |
| 2019-06-24 | $27.14 | $27.14 | $27.14 | $27.14 | $24.70 | 28 |
| 2019-06-21 | $27.14 | $27.14 | $27.14 | $27.14 | $24.71 | 0 |
| 2019-06-20 | $27.17 | $27.17 | $27.17 | $27.17 | $24.73 | 0 |
| 2019-06-19 | $27.10 | $27.17 | $27.10 | $27.17 | $24.73 | 133 |
| 2019-06-18 | $27.09 | $27.09 | $27.00 | $27.04 | $24.61 | 2,380 |
| 2019-06-17 | $26.98 | $26.98 | $26.98 | $26.98 | $24.56 | 0 |
| 2019-06-14 | $26.90 | $26.90 | $26.90 | $26.90 | $24.48 | 0 |
| 2019-06-13 | $26.96 | $26.96 | $26.96 | $26.96 | $24.49 | 0 |
| 2019-06-12 | $26.89 | $26.89 | $26.89 | $26.89 | $24.43 | 22 |
| 2019-06-11 | $26.88 | $26.88 | $26.88 | $26.88 | $24.42 | 47 |
| 2019-06-10 | $26.88 | $26.88 | $26.88 | $26.88 | $24.42 | 3 |
| 2019-06-07 | $27.03 | $27.03 | $27.03 | $27.03 | $24.56 | 0 |
| 2019-06-06 | $26.91 | $26.91 | $26.91 | $26.91 | $24.45 | 43 |
| 2019-06-05 | $26.89 | $26.89 | $26.89 | $26.89 | $24.44 | 0 |
| 2019-06-04 | $26.94 | $26.94 | $26.94 | $26.94 | $24.47 | 3 |
| 2019-06-03 | $27.05 | $27.05 | $27.05 | $27.05 | $24.58 | 0 |
| 2019-05-31 | $26.90 | $26.90 | $26.90 | $26.90 | $24.44 | 0 |
| 2019-05-30 | $26.72 | $26.72 | $26.72 | $26.72 | $24.27 | 0 |
| 2019-05-29 | $26.65 | $26.65 | $26.65 | $26.65 | $24.21 | 1 |
| 2019-05-28 | $26.58 | $26.58 | $26.58 | $26.58 | $24.15 | 42 |
| 2019-05-24 | $26.44 | $26.44 | $26.44 | $26.44 | $24.02 | 0 |
| 2019-05-23 | $26.42 | $26.42 | $26.42 | $26.42 | $24.00 | 0 |
| 2019-05-22 | $26.24 | $26.24 | $26.24 | $26.24 | $23.84 | 0 |
| 2019-05-21 | $26.16 | $26.16 | $26.16 | $26.16 | $23.77 | 0 |
| 2019-05-20 | $26.26 | $26.33 | $26.26 | $26.28 | $23.82 | 1,486 |
| 2019-05-17 | $26.30 | $26.30 | $26.30 | $26.30 | $23.85 | 0 |
| 2019-05-16 | $26.28 | $26.28 | $26.28 | $26.28 | $23.82 | 0 |
| 2019-05-15 | $26.29 | $26.29 | $26.29 | $26.29 | $23.84 | 1 |
| 2019-05-14 | $26.22 | $26.22 | $26.22 | $26.22 | $23.77 | 0 |
| 2019-05-13 | $26.21 | $26.21 | $26.21 | $26.21 | $23.76 | 0 |
| 2019-05-10 | $26.10 | $26.10 | $26.10 | $26.10 | $23.66 | 0 |
| 2019-05-09 | $26.10 | $26.10 | $26.10 | $26.10 | $23.66 | 1 |
| 2019-05-08 | $26.05 | $26.05 | $26.05 | $26.05 | $23.61 | 0 |
| 2019-05-07 | $26.09 | $26.09 | $26.09 | $26.09 | $23.65 | 0 |
| 2019-05-06 | $26.02 | $26.02 | $25.98 | $25.98 | $23.55 | 383 |
| 2019-05-03 | $25.89 | $25.89 | $25.89 | $25.89 | $23.48 | 0 |
| 2019-05-02 | $25.85 | $25.87 | $25.85 | $25.87 | $23.45 | 2,500 |
| 2019-05-01 | $25.93 | $25.93 | $25.93 | $25.93 | $23.51 | 0 |
| 2019-04-30 | $25.87 | $25.90 | $25.87 | $25.90 | $23.48 | 483 |
| 2019-04-29 | $25.84 | $25.84 | $25.80 | $25.84 | $23.42 | 4,000 |
| 2019-04-26 | $25.89 | $25.89 | $25.89 | $25.89 | $23.47 | 0 |
| 2019-04-25 | $25.81 | $25.81 | $25.81 | $25.81 | $23.40 | 0 |
| 2019-04-24 | $25.82 | $25.82 | $25.82 | $25.82 | $23.41 | 0 |
| 2019-04-23 | $25.69 | $25.69 | $25.69 | $25.69 | $23.29 | 0 |
| 2019-04-22 | $25.72 | $25.76 | $25.72 | $25.76 | $23.28 | 5,500 |
| 2019-04-18 | $25.79 | $25.79 | $25.79 | $25.79 | $23.31 | 0 |
| 2019-04-17 | $26.02 | $26.02 | $25.70 | $25.75 | $23.27 | 1,800 |
| 2019-04-16 | $25.76 | $25.76 | $25.76 | $25.76 | $23.28 | 3,001 |
| 2019-04-15 | $25.83 | $25.83 | $25.83 | $25.83 | $23.35 | 0 |
| 2019-04-12 | $25.82 | $25.82 | $25.82 | $25.82 | $23.34 | 0 |
| 2019-04-11 | $25.93 | $25.93 | $25.93 | $25.93 | $23.44 | 0 |
| 2019-04-10 | $25.99 | $25.99 | $25.99 | $25.99 | $23.49 | 0 |
| 2019-04-09 | $25.95 | $25.95 | $25.95 | $25.95 | $23.45 | 0 |
| 2019-04-08 | $25.92 | $25.92 | $25.92 | $25.92 | $23.43 | 0 |
| 2019-04-05 | $25.95 | $25.95 | $25.95 | $25.95 | $23.45 | 0 |
| 2019-04-04 | $25.92 | $25.92 | $25.92 | $25.92 | $23.43 | 0 |
| 2019-04-03 | $25.90 | $25.90 | $25.90 | $25.90 | $23.41 | 0 |
| 2019-04-02 | $25.99 | $25.99 | $25.99 | $25.99 | $23.49 | 0 |
| 2019-04-01 | $25.97 | $25.97 | $25.97 | $25.97 | $23.48 | 2 |
| 2019-03-29 | $26.13 | $26.13 | $26.13 | $26.13 | $23.62 | 3 |
| 2019-03-28 | $26.19 | $26.19 | $26.19 | $26.19 | $23.67 | 0 |
| 2019-03-27 | $26.14 | $26.15 | $26.14 | $26.15 | $23.63 | 190 |
| 2019-03-26 | $26.06 | $26.06 | $26.06 | $26.06 | $23.56 | 0 |
| 2019-03-25 | $26.06 | $26.06 | $26.06 | $26.06 | $23.56 | 2 |
| 2019-03-22 | $26.02 | $26.02 | $26.02 | $26.02 | $23.52 | 0 |
| 2019-03-21 | $25.76 | $25.76 | $25.76 | $25.76 | $23.29 | 0 |
| 2019-03-20 | $25.77 | $25.77 | $25.77 | $25.77 | $23.25 | 0 |
| 2019-03-19 | $25.63 | $25.63 | $25.63 | $25.63 | $23.12 | 2 |
| 2019-03-18 | $25.66 | $25.66 | $25.66 | $25.66 | $23.15 | 0 |
| 2019-03-15 | $25.65 | $25.65 | $25.65 | $25.65 | $23.14 | 0 |
| 2019-03-14 | $25.61 | $25.61 | $25.61 | $25.61 | $23.10 | 0 |
| 2019-03-13 | $25.65 | $25.65 | $25.65 | $25.65 | $23.14 | 1 |
| 2019-03-12 | $25.65 | $25.65 | $25.65 | $25.65 | $23.14 | 0 |
| 2019-03-11 | $25.57 | $25.57 | $25.57 | $25.57 | $23.07 | 0 |
| 2019-03-08 | $25.59 | $25.59 | $25.59 | $25.59 | $23.09 | 0 |
| 2019-03-07 | $25.53 | $25.53 | $25.53 | $25.53 | $23.03 | 0 |
| 2019-03-06 | $25.42 | $25.42 | $25.42 | $25.42 | $22.93 | 0 |
| 2019-03-05 | $25.35 | $25.35 | $25.35 | $25.35 | $22.87 | 0 |
| 2019-03-04 | $25.33 | $25.33 | $25.33 | $25.33 | $22.85 | 0 |
| 2019-03-01 | $25.25 | $25.25 | $25.25 | $25.25 | $22.78 | 1 |
| 2019-02-28 | $25.35 | $25.35 | $25.35 | $25.35 | $22.87 | 0 |
| 2019-02-27 | $25.44 | $25.44 | $25.44 | $25.44 | $22.95 | 0 |
| 2019-02-26 | $25.55 | $25.55 | $25.55 | $25.55 | $23.05 | 0 |
| 2019-02-25 | $25.48 | $25.48 | $25.48 | $25.48 | $22.98 | 100 |
| 2019-02-22 | $25.43 | $25.43 | $25.43 | $25.43 | $22.94 | 1 |
| 2019-02-21 | $25.50 | $25.50 | $25.45 | $25.45 | $22.96 | 1,400 |
| 2019-02-20 | $25.56 | $25.56 | $25.56 | $25.56 | $23.03 | 1 |
| 2019-02-19 | $25.56 | $25.65 | $25.51 | $25.51 | $22.98 | 1,283 |
| 2019-02-15 | $25.46 | $25.46 | $25.46 | $25.46 | $22.93 | 0 |
| 2019-02-14 | $25.47 | $25.47 | $25.47 | $25.47 | $22.94 | 15 |
| 2019-02-13 | $25.39 | $25.39 | $25.39 | $25.39 | $22.88 | 0 |
| 2019-02-12 | $25.45 | $25.45 | $25.43 | $25.43 | $22.91 | 1,380 |
| 2019-02-11 | $25.49 | $25.49 | $25.49 | $25.49 | $22.97 | 0 |
| 2019-02-08 | $25.51 | $25.51 | $25.51 | $25.51 | $22.98 | 4 |
| 2019-02-07 | $25.46 | $25.46 | $25.46 | $25.46 | $22.93 | 1 |
| 2019-02-06 | $25.38 | $25.38 | $25.38 | $25.38 | $22.86 | 4 |
| 2019-02-05 | $25.36 | $25.36 | $25.36 | $25.36 | $22.84 | 1 |
| 2019-02-04 | $25.31 | $25.31 | $25.31 | $25.31 | $22.80 | 0 |
| 2019-02-01 | $25.42 | $25.42 | $25.42 | $25.42 | $22.90 | 0 |
| 2019-01-31 | $25.40 | $25.40 | $25.40 | $25.40 | $22.88 | 0 |
| 2019-01-30 | $25.31 | $25.31 | $25.31 | $25.31 | $22.80 | 0 |
| 2019-01-29 | $25.22 | $25.22 | $25.22 | $25.22 | $22.72 | 0 |
| 2019-01-28 | $25.13 | $25.13 | $25.13 | $25.13 | $22.64 | 0 |
| 2019-01-25 | $25.12 | $25.13 | $25.12 | $25.13 | $22.64 | 199 |
| 2019-01-24 | $25.13 | $25.13 | $25.13 | $25.13 | $22.64 | 98 |
| 2019-01-23 | $25.04 | $25.04 | $25.04 | $25.04 | $22.56 | 100 |
First Trust Long Duration Opportunities ETF (LGOV) News Headlines
Recent First Trust Long Duration Opportunities ETF (LGOV) News
Similar Companies to First Trust Long Duration Opportunities ETF (LGOV) 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 | -- | -- | -- |