Pacer WealthShield ETF (PWS) Exchange: BATS
Data as of April 26, 2024
$28.07 ($0.34) 1.22%
Pacer WealthShield ETF - Daily Information
Click for more stock information on Pacer WealthShield ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $28.07 |
| Previous Close | $28.07 |
| High | $28.07 |
| Low | $28.07 |
| Adjusted Open | $28.07 |
| Previous Adjusted Close | $28.07 |
| Adjusted High | $28.07 |
| Adjusted Low | $28.07 |
About Pacer WealthShield ETF (PWS)
Pacer Funds Trust - Pacer WealthShield ETF
Invest in Pacer WealthShield ETF (PWS)
Historical Stock Data for Pacer WealthShield ETF (PWS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $28.07 | $28.07 | $28.07 | $28.07 | $28.07 | 11 |
| 2024-04-25 | $27.71 | $27.73 | $27.71 | $27.73 | $27.73 | 4,046 |
| 2024-04-24 | $27.93 | $27.94 | $27.93 | $27.94 | $27.94 | 282 |
| 2024-04-23 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 203 |
| 2024-04-22 | $27.71 | $27.75 | $27.64 | $27.66 | $27.66 | 15,144 |
| 2024-04-19 | $27.39 | $27.39 | $27.39 | $27.39 | $27.39 | 182 |
| 2024-04-18 | $27.63 | $27.63 | $27.63 | $27.63 | $27.63 | 225 |
| 2024-04-17 | $27.85 | $27.85 | $27.79 | $27.79 | $27.79 | 236 |
| 2024-04-16 | $28.04 | $28.05 | $27.94 | $27.99 | $27.99 | 1,282 |
| 2024-04-15 | $28.42 | $28.52 | $28.06 | $28.06 | $28.06 | 625 |
| 2024-04-12 | $28.50 | $28.55 | $28.42 | $28.48 | $28.48 | 4,030 |
| 2024-04-11 | $28.78 | $29.07 | $28.78 | $29.07 | $29.07 | 946 |
| 2024-04-10 | $28.82 | $28.82 | $28.82 | $28.82 | $28.82 | 126 |
| 2024-04-09 | $28.97 | $29.16 | $28.96 | $29.16 | $29.16 | 2,020 |
| 2024-04-08 | $29.06 | $29.06 | $29.06 | $29.06 | $29.06 | 147 |
| 2024-04-05 | $29.07 | $29.07 | $29.07 | $29.07 | $29.07 | 147 |
| 2024-04-04 | $29.40 | $29.40 | $28.72 | $28.72 | $28.72 | 6,076 |
| 2024-04-03 | $29.08 | $29.10 | $29.08 | $29.09 | $29.09 | 68,612 |
| 2024-04-02 | $29.02 | $29.02 | $29.02 | $29.02 | $29.02 | 52 |
| 2024-04-01 | $29.38 | $29.38 | $29.24 | $29.37 | $29.37 | 4,374 |
| 2024-03-28 | $29.51 | $29.52 | $29.51 | $29.52 | $29.52 | 487 |
| 2024-03-27 | $29.30 | $29.42 | $29.30 | $29.42 | $29.42 | 12,369 |
| 2024-03-26 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 22 |
| 2024-03-25 | $29.36 | $29.38 | $29.29 | $29.29 | $29.29 | 341 |
| 2024-03-22 | $29.46 | $29.49 | $29.24 | $29.41 | $29.41 | 6,744 |
| 2024-03-21 | $29.74 | $29.75 | $29.60 | $29.60 | $29.60 | 4,084 |
| 2024-03-20 | $29.07 | $29.50 | $29.07 | $29.50 | $29.47 | 4,087 |
| 2024-03-19 | $28.87 | $29.13 | $28.87 | $29.13 | $29.09 | 2,091 |
| 2024-03-18 | $28.99 | $29.05 | $28.94 | $28.94 | $28.91 | 3,938 |
| 2024-03-15 | $27.81 | $28.99 | $27.81 | $28.86 | $28.83 | 1,932 |
| 2024-03-14 | $29.03 | $29.09 | $28.93 | $29.05 | $29.02 | 3,004 |
| 2024-03-13 | $29.33 | $29.40 | $29.32 | $29.32 | $29.29 | 3,170 |
| 2024-03-12 | $29.19 | $29.32 | $29.19 | $29.32 | $29.29 | 811 |
| 2024-03-11 | $29.05 | $29.09 | $29.05 | $29.05 | $29.02 | 471 |
| 2024-03-08 | $29.26 | $29.26 | $29.26 | $29.26 | $29.26 | 35 |
| 2024-03-07 | $29.38 | $29.40 | $29.38 | $29.40 | $29.40 | 821 |
| 2024-03-06 | $29.34 | $29.34 | $29.22 | $29.24 | $29.24 | 493 |
| 2024-03-05 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 17 |
| 2024-03-04 | $29.56 | $29.65 | $29.52 | $29.52 | $29.52 | 4,427 |
| 2024-03-01 | $29.54 | $29.72 | $29.54 | $29.66 | $29.66 | 674 |
| 2024-02-29 | $29.24 | $29.31 | $29.19 | $29.31 | $29.31 | 3,941 |
| 2024-02-28 | $29.34 | $29.34 | $29.27 | $29.27 | $29.27 | 600 |
| 2024-02-27 | $29.35 | $29.39 | $29.35 | $29.39 | $29.39 | 708 |
| 2024-02-26 | $28.99 | $28.99 | $28.99 | $28.99 | $28.99 | 91 |
| 2024-02-23 | $28.93 | $28.93 | $28.87 | $28.88 | $28.88 | 1,129 |
| 2024-02-22 | $28.51 | $28.83 | $28.51 | $28.83 | $28.83 | 2,733 |
| 2024-02-21 | $27.98 | $28.12 | $27.93 | $28.12 | $28.12 | 7,535 |
| 2024-02-20 | $28.04 | $28.13 | $28.04 | $28.13 | $28.13 | 670 |
| 2024-02-16 | $28.57 | $28.57 | $28.45 | $28.45 | $28.45 | 715 |
| 2024-02-15 | $28.64 | $28.64 | $28.64 | $28.64 | $28.64 | 314 |
| 2024-02-14 | $28.20 | $28.38 | $28.17 | $28.38 | $28.38 | 5,418 |
| 2024-02-13 | $27.94 | $27.94 | $27.94 | $27.94 | $27.94 | 30 |
| 2024-02-12 | $28.63 | $28.63 | $28.61 | $28.61 | $28.61 | 283 |
| 2024-02-09 | $28.53 | $28.53 | $28.53 | $28.53 | $28.53 | 650 |
| 2024-02-08 | $28.15 | $28.17 | $28.15 | $28.17 | $28.17 | 1,004 |
| 2024-02-07 | $28.03 | $28.07 | $28.03 | $28.07 | $28.07 | 140 |
| 2024-02-06 | $27.81 | $27.94 | $27.79 | $27.94 | $27.94 | 1,560 |
| 2024-02-05 | $27.92 | $27.92 | $27.64 | $27.88 | $27.88 | 5,049 |
| 2024-02-02 | $27.88 | $27.99 | $27.88 | $27.99 | $27.99 | 571 |
| 2024-02-01 | $27.35 | $27.59 | $27.35 | $27.59 | $27.59 | 549 |
| 2024-01-31 | $27.60 | $27.62 | $27.29 | $27.29 | $27.29 | 3,277 |
| 2024-01-30 | $27.80 | $27.83 | $27.80 | $27.83 | $27.83 | 1,614 |
| 2024-01-29 | $27.99 | $27.99 | $27.99 | $27.99 | $27.99 | 139 |
| 2024-01-26 | $27.59 | $27.59 | $27.59 | $27.59 | $27.59 | 71 |
| 2024-01-25 | $27.53 | $27.59 | $27.53 | $27.59 | $27.59 | 718 |
| 2024-01-24 | $27.70 | $27.70 | $27.51 | $27.51 | $27.51 | 845 |
| 2024-01-23 | $27.41 | $27.54 | $27.41 | $27.54 | $27.54 | 735 |
| 2024-01-22 | $27.36 | $27.46 | $27.36 | $27.46 | $27.46 | 1,486 |
| 2024-01-19 | $26.94 | $27.29 | $26.94 | $27.29 | $27.29 | 1,246 |
| 2024-01-18 | $26.92 | $26.94 | $26.92 | $26.94 | $26.94 | 324 |
| 2024-01-17 | $26.79 | $26.79 | $26.79 | $26.79 | $26.79 | 252 |
| 2024-01-16 | $26.95 | $26.97 | $26.91 | $26.91 | $26.91 | 721 |
| 2024-01-12 | $27.13 | $27.13 | $27.08 | $27.08 | $27.08 | 673 |
| 2024-01-11 | $27.37 | $27.37 | $27.10 | $27.14 | $27.14 | 2,234 |
| 2024-01-10 | $27.13 | $27.25 | $27.13 | $27.22 | $27.22 | 5,258 |
| 2024-01-09 | $26.83 | $27.14 | $26.83 | $27.14 | $27.14 | 670 |
| 2024-01-08 | $26.92 | $27.10 | $26.92 | $27.10 | $27.10 | 3,284 |
| 2024-01-05 | $26.49 | $26.49 | $26.39 | $26.48 | $26.48 | 1,953 |
| 2024-01-04 | $26.44 | $26.49 | $26.41 | $26.41 | $26.41 | 6,466 |
| 2024-01-03 | $26.49 | $26.50 | $26.43 | $26.43 | $26.43 | 2,656 |
| 2024-01-02 | $26.76 | $26.88 | $26.64 | $26.78 | $26.78 | 2,431 |
| 2023-12-29 | $27.04 | $27.08 | $26.98 | $27.02 | $27.02 | 5,832 |
| 2023-12-28 | $27.15 | $27.20 | $27.14 | $27.14 | $27.14 | 33,707 |
| 2023-12-27 | $27.12 | $27.12 | $27.10 | $27.11 | $27.11 | 2,036 |
| 2023-12-26 | $27.27 | $27.30 | $27.15 | $27.29 | $27.10 | 8,112 |
| 2023-12-22 | $27.23 | $27.25 | $27.22 | $27.22 | $27.03 | 18,288 |
| 2023-12-21 | $27.08 | $27.24 | $26.95 | $27.24 | $27.05 | 20,694 |
| 2023-12-20 | $27.10 | $27.12 | $27.01 | $27.01 | $26.82 | 4,345 |
| 2023-12-19 | $27.29 | $27.33 | $27.29 | $27.33 | $27.33 | 1,623 |
| 2023-12-18 | $27.06 | $27.24 | $27.06 | $27.20 | $27.20 | 6,891 |
| 2023-12-15 | $26.79 | $27.07 | $26.79 | $27.07 | $27.07 | 890 |
| 2023-12-14 | $27.01 | $27.02 | $26.95 | $26.97 | $26.97 | 2,715 |
| 2023-12-13 | $26.47 | $26.82 | $26.46 | $26.82 | $26.82 | 2,179 |
| 2023-12-12 | $26.51 | $26.52 | $26.51 | $26.52 | $26.52 | 880 |
| 2023-12-11 | $26.17 | $26.37 | $26.17 | $26.37 | $26.37 | 1,575 |
| 2023-12-08 | $26.22 | $26.32 | $26.21 | $26.27 | $26.27 | 1,062 |
| 2023-12-07 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 614 |
| 2023-12-06 | $26.14 | $26.16 | $25.96 | $25.96 | $25.96 | 4,515 |
| 2023-12-05 | $25.98 | $26.10 | $25.98 | $26.09 | $26.09 | 1,617 |
| 2023-12-04 | $25.86 | $26.04 | $25.86 | $26.04 | $26.04 | 4,699 |
| 2023-12-01 | $25.96 | $26.16 | $25.96 | $26.14 | $26.14 | 1,523 |
| 2023-11-30 | $25.94 | $26.06 | $25.93 | $26.00 | $26.00 | 25,970 |
| 2023-11-29 | $25.92 | $25.93 | $25.90 | $25.92 | $25.92 | 4,758 |
| 2023-11-28 | $25.92 | $25.93 | $25.91 | $25.93 | $25.93 | 784 |
| 2023-11-27 | $25.90 | $25.93 | $25.78 | $25.93 | $25.93 | 13,422 |
| 2023-11-24 | $25.95 | $25.96 | $25.89 | $25.92 | $25.92 | 4,980 |
| 2023-11-22 | $25.95 | $25.95 | $25.89 | $25.91 | $25.91 | 5,542 |
| 2023-11-21 | $25.88 | $25.92 | $25.88 | $25.88 | $25.88 | 5,066 |
| 2023-11-20 | $25.91 | $25.91 | $25.91 | $25.91 | $25.91 | 55 |
| 2023-11-17 | $25.90 | $25.90 | $25.86 | $25.88 | $25.88 | 2,878 |
| 2023-11-16 | $25.87 | $25.87 | $25.75 | $25.87 | $25.87 | 9,143 |
| 2023-11-15 | $25.92 | $25.92 | $25.88 | $25.88 | $25.88 | 54,020 |
| 2023-11-14 | $25.90 | $25.91 | $25.90 | $25.91 | $25.91 | 1,999 |
| 2023-11-13 | $25.90 | $25.91 | $25.90 | $25.91 | $25.91 | 506 |
| 2023-11-10 | $25.81 | $25.90 | $25.81 | $25.89 | $25.89 | 835 |
| 2023-11-09 | $25.89 | $25.89 | $25.89 | $25.89 | $25.89 | 358 |
| 2023-11-08 | $25.80 | $25.89 | $25.80 | $25.89 | $25.89 | 4,295 |
| 2023-11-07 | $25.88 | $25.88 | $25.87 | $25.88 | $25.88 | 1,010 |
| 2023-11-06 | $25.88 | $25.88 | $25.71 | $25.88 | $25.88 | 16,638 |
| 2023-11-03 | $25.86 | $25.86 | $25.85 | $25.86 | $25.86 | 6,846 |
| 2023-11-02 | $25.84 | $25.86 | $25.69 | $25.86 | $25.86 | 6,627 |
| 2023-11-01 | $25.84 | $25.84 | $25.83 | $25.83 | $25.83 | 2,001 |
| 2023-10-31 | $25.79 | $25.84 | $25.76 | $25.84 | $25.84 | 6,364 |
| 2023-10-30 | $25.69 | $25.74 | $25.64 | $25.74 | $25.74 | 27,149 |
| 2023-10-27 | $25.62 | $25.62 | $25.55 | $25.59 | $25.59 | 28,037 |
| 2023-10-26 | $25.70 | $25.70 | $25.65 | $25.65 | $25.65 | 2,088 |
| 2023-10-25 | $25.90 | $25.93 | $25.87 | $25.89 | $25.89 | 1,460 |
| 2023-10-24 | $26.16 | $26.21 | $26.16 | $26.21 | $26.21 | 333 |
| 2023-10-23 | $26.02 | $26.24 | $26.02 | $26.14 | $26.14 | 711 |
| 2023-10-20 | $26.25 | $26.25 | $26.21 | $26.21 | $26.21 | 460 |
| 2023-10-19 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 184 |
| 2023-10-18 | $26.62 | $26.62 | $26.52 | $26.52 | $26.52 | 813 |
| 2023-10-17 | $26.65 | $26.71 | $26.63 | $26.64 | $26.64 | 5,902 |
| 2023-10-16 | $26.60 | $26.65 | $26.60 | $26.65 | $26.65 | 1,765 |
| 2023-10-13 | $26.48 | $26.50 | $26.37 | $26.37 | $26.37 | 1,171 |
| 2023-10-12 | $26.46 | $26.52 | $26.46 | $26.50 | $26.50 | 2,271 |
| 2023-10-11 | $26.54 | $26.58 | $26.54 | $26.58 | $26.58 | 1,242 |
| 2023-10-10 | $26.56 | $26.64 | $26.56 | $26.56 | $26.56 | 1,312 |
| 2023-10-09 | $26.21 | $26.52 | $26.21 | $26.50 | $26.50 | 4,983 |
| 2023-10-06 | $25.92 | $26.50 | $25.89 | $26.27 | $26.27 | 17,517 |
| 2023-10-05 | $25.88 | $25.98 | $25.84 | $25.85 | $25.85 | 2,940 |
| 2023-10-04 | $26.00 | $26.06 | $25.96 | $26.06 | $26.06 | 2,278 |
| 2023-10-03 | $26.11 | $26.11 | $26.11 | $26.11 | $26.11 | 74 |
| 2023-10-02 | $26.28 | $26.34 | $26.26 | $26.34 | $26.34 | 9,337 |
| 2023-09-29 | $26.40 | $26.40 | $26.33 | $26.35 | $26.35 | 1,934 |
| 2023-09-28 | $26.17 | $26.31 | $26.17 | $26.31 | $26.31 | 4,087 |
| 2023-09-27 | $26.16 | $26.16 | $26.16 | $26.16 | $26.16 | 257 |
| 2023-09-26 | $26.18 | $26.21 | $26.01 | $26.07 | $26.07 | 11,521 |
| 2023-09-25 | $26.39 | $26.46 | $26.34 | $26.44 | $26.44 | 59,663 |
| 2023-09-22 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 234 |
| 2023-09-21 | $26.50 | $26.57 | $26.36 | $26.42 | $26.42 | 7,020 |
| 2023-09-20 | $27.08 | $27.08 | $27.08 | $27.08 | $26.91 | 42 |
| 2023-09-19 | $27.28 | $27.30 | $27.28 | $27.30 | $27.13 | 1,454 |
| 2023-09-18 | $27.46 | $27.46 | $26.61 | $27.38 | $27.21 | 40,314 |
| 2023-09-15 | $27.54 | $27.54 | $27.40 | $27.45 | $27.28 | 1,103 |
| 2023-09-14 | $27.67 | $27.78 | $27.67 | $27.78 | $27.60 | 437 |
| 2023-09-13 | $27.62 | $27.62 | $27.62 | $27.62 | $27.45 | 100 |
| 2023-09-12 | $27.72 | $27.72 | $27.62 | $27.62 | $27.45 | 814 |
| 2023-09-11 | $27.70 | $27.85 | $27.70 | $27.84 | $27.66 | 1,991 |
| 2023-09-08 | $27.67 | $27.67 | $27.61 | $27.61 | $27.44 | 1,044 |
| 2023-09-07 | $27.48 | $27.61 | $27.46 | $27.60 | $27.43 | 2,830 |
| 2023-09-06 | $27.69 | $27.69 | $27.69 | $27.69 | $27.52 | 92 |
| 2023-09-05 | $27.77 | $27.90 | $27.77 | $27.89 | $27.72 | 702 |
| 2023-09-01 | $27.98 | $27.98 | $27.85 | $27.94 | $27.94 | 10,437 |
| 2023-08-31 | $27.90 | $27.90 | $27.90 | $27.90 | $27.90 | 59 |
| 2023-08-30 | $27.74 | $27.78 | $27.74 | $27.78 | $27.78 | 2,231 |
| 2023-08-29 | $27.44 | $27.65 | $27.44 | $27.65 | $27.65 | 2,708 |
| 2023-08-28 | $27.21 | $27.26 | $27.21 | $27.26 | $27.26 | 482 |
| 2023-08-25 | $26.85 | $27.13 | $26.85 | $27.13 | $27.13 | 652 |
| 2023-08-24 | $27.36 | $27.36 | $26.93 | $26.93 | $26.93 | 1,029 |
| 2023-08-23 | $27.00 | $27.37 | $27.00 | $27.33 | $27.33 | 6,811 |
| 2023-08-22 | $27.13 | $27.13 | $27.01 | $27.05 | $27.05 | 961 |
| 2023-08-21 | $27.05 | $27.06 | $27.05 | $27.05 | $27.05 | 1,704 |
| 2023-08-18 | $26.81 | $26.84 | $26.81 | $26.82 | $26.82 | 574 |
| 2023-08-17 | $27.02 | $27.09 | $26.87 | $26.87 | $26.87 | 864 |
| 2023-08-16 | $27.25 | $27.25 | $27.08 | $27.08 | $27.08 | 3,076 |
| 2023-08-15 | $27.43 | $27.43 | $27.25 | $27.25 | $27.25 | 4,964 |
| 2023-08-14 | $27.38 | $27.53 | $27.38 | $27.53 | $27.53 | 3,295 |
| 2023-08-11 | $27.34 | $27.42 | $27.34 | $27.38 | $27.38 | 2,542 |
| 2023-08-10 | $27.70 | $27.70 | $27.47 | $27.47 | $27.47 | 185 |
| 2023-08-09 | $27.80 | $27.80 | $27.41 | $27.46 | $27.46 | 5,013 |
| 2023-08-08 | $27.67 | $27.67 | $27.66 | $27.66 | $27.66 | 1,002 |
| 2023-08-07 | $27.63 | $27.86 | $27.63 | $27.86 | $27.86 | 2,499 |
| 2023-08-04 | $27.93 | $27.99 | $27.64 | $27.65 | $27.65 | 3,579 |
| 2023-08-03 | $27.56 | $27.73 | $27.56 | $27.66 | $27.66 | 1,834 |
| 2023-08-02 | $27.88 | $27.88 | $27.67 | $27.67 | $27.67 | 4,690 |
| 2023-08-01 | $28.17 | $28.23 | $28.17 | $28.21 | $28.21 | 4,024 |
| 2023-07-31 | $28.22 | $28.25 | $28.18 | $28.25 | $28.25 | 3,317 |
| 2023-07-28 | $28.02 | $28.17 | $28.02 | $28.12 | $28.12 | 2,977 |
| 2023-07-27 | $27.98 | $28.08 | $27.60 | $27.66 | $27.66 | 3,974 |
| 2023-07-26 | $27.82 | $27.97 | $27.67 | $27.87 | $27.87 | 16,314 |
| 2023-07-25 | $27.90 | $28.02 | $27.89 | $27.89 | $27.89 | 7,178 |
| 2023-07-24 | $27.82 | $27.87 | $27.81 | $27.87 | $27.87 | 1,589 |
| 2023-07-21 | $27.96 | $27.99 | $27.93 | $27.93 | $27.93 | 1,401 |
| 2023-07-20 | $28.07 | $28.07 | $27.88 | $27.90 | $27.90 | 4,922 |
| 2023-07-19 | $28.47 | $28.53 | $28.43 | $28.53 | $28.53 | 11,233 |
| 2023-07-18 | $28.37 | $28.54 | $28.36 | $28.46 | $28.46 | 4,590 |
| 2023-07-17 | $28.13 | $28.33 | $28.13 | $28.30 | $28.30 | 5,522 |
| 2023-07-14 | $28.08 | $28.08 | $28.00 | $28.01 | $28.01 | 2,168 |
| 2023-07-13 | $28.04 | $28.16 | $28.02 | $28.12 | $28.12 | 12,280 |
| 2023-07-12 | $27.87 | $27.87 | $27.83 | $27.83 | $27.83 | 3,679 |
| 2023-07-11 | $27.34 | $27.64 | $27.34 | $27.63 | $27.63 | 15,835 |
| 2023-07-10 | $27.14 | $27.40 | $27.14 | $27.39 | $27.39 | 54,947 |
| 2023-07-07 | $27.16 | $27.27 | $27.10 | $27.10 | $27.10 | 3,221 |
| 2023-07-06 | $27.08 | $27.10 | $26.90 | $27.08 | $27.08 | 1,938 |
| 2023-07-05 | $27.33 | $27.42 | $27.30 | $27.42 | $27.42 | 8,916 |
| 2023-07-03 | $27.44 | $27.47 | $27.44 | $27.47 | $27.47 | 244 |
| 2023-06-30 | $27.38 | $27.41 | $27.38 | $27.41 | $27.41 | 851 |
| 2023-06-29 | $27.19 | $27.27 | $27.17 | $27.18 | $27.18 | 5,399 |
| 2023-06-28 | $27.14 | $27.22 | $27.14 | $27.17 | $27.17 | 1,074 |
| 2023-06-27 | $27.11 | $27.11 | $27.10 | $27.10 | $27.10 | 1,420 |
| 2023-06-26 | $26.86 | $26.86 | $26.83 | $26.83 | $26.83 | 3,280 |
| 2023-06-23 | $26.94 | $26.95 | $26.87 | $26.87 | $26.87 | 3,916 |
| 2023-06-22 | $26.88 | $27.06 | $26.87 | $27.05 | $27.05 | 2,579 |
| 2023-06-21 | $27.08 | $27.16 | $27.07 | $27.07 | $26.98 | 1,886 |
| 2023-06-20 | $27.29 | $27.29 | $27.15 | $27.25 | $27.25 | 3,714 |
| 2023-06-16 | $27.34 | $27.35 | $27.25 | $27.25 | $27.25 | 23,340 |
| 2023-06-15 | $27.32 | $27.44 | $27.32 | $27.37 | $27.37 | 2,016 |
| 2023-06-14 | $27.18 | $27.18 | $27.08 | $27.11 | $27.11 | 3,105 |
| 2023-06-13 | $27.06 | $27.10 | $27.06 | $27.07 | $27.07 | 2,109 |
| 2023-06-12 | $26.85 | $26.96 | $26.85 | $26.96 | $26.96 | 940 |
| 2023-06-09 | $26.68 | $26.86 | $26.68 | $26.73 | $26.73 | 2,722 |
| 2023-06-08 | $26.48 | $26.70 | $26.48 | $26.70 | $26.70 | 3,948 |
| 2023-06-07 | $26.71 | $26.71 | $26.60 | $26.60 | $26.60 | 184,696 |
| 2023-06-06 | $26.71 | $26.80 | $26.71 | $26.75 | $26.75 | 789 |
| 2023-06-05 | $26.59 | $26.76 | $26.59 | $26.69 | $26.69 | 4,700 |
| 2023-06-02 | $26.73 | $26.80 | $26.73 | $26.74 | $26.74 | 1,156 |
| 2023-06-01 | $26.64 | $26.64 | $26.48 | $26.50 | $26.50 | 272 |
| 2023-05-31 | $26.09 | $26.32 | $26.09 | $26.28 | $26.28 | 4,154 |
| 2023-05-30 | $26.10 | $26.11 | $25.93 | $26.04 | $26.04 | 8,253 |
| 2023-05-26 | $25.56 | $25.85 | $25.56 | $25.85 | $25.85 | 3,832 |
| 2023-05-25 | $25.71 | $25.71 | $25.62 | $25.69 | $25.69 | 798 |
| 2023-05-24 | $25.77 | $25.87 | $25.66 | $25.71 | $25.71 | 17,114 |
| 2023-05-23 | $25.72 | $25.85 | $25.72 | $25.82 | $25.82 | 2,909 |
| 2023-05-22 | $25.86 | $25.86 | $25.75 | $25.75 | $25.75 | 1,547 |
| 2023-05-19 | $25.91 | $25.91 | $25.83 | $25.85 | $25.85 | 3,950 |
| 2023-05-18 | $26.11 | $26.12 | $26.03 | $26.03 | $26.03 | 5,765 |
| 2023-05-17 | $26.28 | $26.33 | $26.15 | $26.23 | $26.23 | 1,471 |
| 2023-05-16 | $26.22 | $26.28 | $26.20 | $26.28 | $26.28 | 2,138 |
| 2023-05-15 | $26.44 | $26.44 | $26.27 | $26.37 | $26.37 | 2,137 |
| 2023-05-12 | $26.79 | $26.81 | $26.63 | $26.64 | $26.64 | 2,288 |
| 2023-05-11 | $26.81 | $26.85 | $26.81 | $26.85 | $26.85 | 443 |
| 2023-05-10 | $26.56 | $26.61 | $26.52 | $26.59 | $26.59 | 10,072 |
| 2023-05-09 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 263 |
| 2023-05-08 | $26.61 | $26.61 | $26.47 | $26.47 | $26.47 | 973 |
| 2023-05-05 | $26.85 | $26.85 | $26.66 | $26.81 | $26.81 | 5,892 |
| 2023-05-04 | $26.98 | $27.18 | $26.96 | $26.96 | $26.96 | 25,448 |
| 2023-05-03 | $27.18 | $27.42 | $27.05 | $27.19 | $27.19 | 4,009 |
| 2023-05-02 | $26.66 | $27.01 | $26.66 | $27.01 | $27.01 | 2,569 |
| 2023-05-01 | $26.64 | $26.64 | $26.32 | $26.32 | $26.32 | 4,616 |
| 2023-04-28 | $27.12 | $27.14 | $27.12 | $27.14 | $27.14 | 1,080 |
| 2023-04-27 | $27.14 | $27.15 | $27.14 | $27.15 | $27.15 | 445 |
| 2023-04-26 | $27.15 | $27.15 | $27.15 | $27.15 | $27.15 | 2,398 |
| 2023-04-25 | $27.14 | $27.15 | $27.14 | $27.15 | $27.15 | 1,492 |
| 2023-04-24 | $27.15 | $27.16 | $27.14 | $27.15 | $27.15 | 5,801 |
| 2023-04-21 | $27.06 | $27.14 | $27.06 | $27.14 | $27.14 | 1,440 |
| 2023-04-20 | $27.13 | $27.14 | $27.13 | $27.14 | $27.14 | 1,056 |
| 2023-04-19 | $27.14 | $27.14 | $27.13 | $27.13 | $27.13 | 263 |
| 2023-04-18 | $27.12 | $27.13 | $27.12 | $27.13 | $27.13 | 459 |
| 2023-04-17 | $27.13 | $27.13 | $27.13 | $27.13 | $27.13 | 769 |
| 2023-04-14 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 268 |
| 2023-04-13 | $27.12 | $27.12 | $27.10 | $27.10 | $27.10 | 4,950 |
| 2023-04-12 | $27.10 | $27.11 | $27.10 | $27.11 | $27.11 | 7,554 |
| 2023-04-11 | $27.03 | $27.11 | $27.03 | $27.11 | $27.11 | 4,220 |
| 2023-04-10 | $27.02 | $27.11 | $27.02 | $27.10 | $27.10 | 945 |
| 2023-04-06 | $27.10 | $27.11 | $27.10 | $27.10 | $27.10 | 791 |
| 2023-04-05 | $27.09 | $27.11 | $27.09 | $27.10 | $27.10 | 12,860 |
| 2023-04-04 | $27.08 | $27.09 | $27.07 | $27.09 | $27.09 | 8,523 |
| 2023-04-03 | $27.08 | $27.10 | $27.08 | $27.09 | $27.09 | 6,764 |
| 2023-03-31 | $27.00 | $27.08 | $27.00 | $27.08 | $27.08 | 6,409 |
| 2023-03-30 | $26.92 | $26.95 | $26.91 | $26.95 | $26.95 | 1,516 |
| 2023-03-29 | $26.89 | $26.95 | $26.88 | $26.95 | $26.95 | 3,658 |
| 2023-03-28 | $26.82 | $26.83 | $26.72 | $26.77 | $26.77 | 16,665 |
| 2023-03-27 | $26.68 | $26.79 | $26.68 | $26.77 | $26.77 | 2,770 |
| 2023-03-24 | $26.50 | $26.63 | $26.50 | $26.63 | $26.63 | 3,165 |
| 2023-03-23 | $26.72 | $26.78 | $26.59 | $26.63 | $26.63 | 11,297 |
| 2023-03-22 | $27.03 | $27.03 | $26.83 | $26.83 | $26.68 | 2,022 |
| 2023-03-21 | $27.02 | $27.05 | $27.01 | $27.04 | $26.89 | 2,138 |
| 2023-03-20 | $26.71 | $26.86 | $26.71 | $26.85 | $26.69 | 19,411 |
| 2023-03-17 | $26.67 | $26.72 | $26.67 | $26.71 | $26.55 | 1,996 |
| 2023-03-16 | $26.64 | $26.97 | $26.64 | $26.95 | $26.80 | 4,823 |
| 2023-03-15 | $26.76 | $26.77 | $26.65 | $26.75 | $26.60 | 5,117 |
| 2023-03-14 | $27.01 | $27.15 | $27.00 | $27.07 | $26.91 | 5,557 |
| 2023-03-13 | $26.80 | $27.00 | $26.80 | $26.91 | $26.76 | 3,226 |
| 2023-03-10 | $27.20 | $27.36 | $27.11 | $27.12 | $26.96 | 4,731 |
| 2023-03-09 | $27.43 | $27.43 | $27.33 | $27.33 | $27.18 | 250 |
| 2023-03-08 | $27.68 | $27.68 | $27.58 | $27.63 | $27.48 | 3,940 |
| 2023-03-07 | $27.75 | $27.75 | $27.65 | $27.65 | $27.49 | 3,217 |
| 2023-03-06 | $27.80 | $27.92 | $27.80 | $27.86 | $27.70 | 6,526 |
| 2023-03-03 | $27.77 | $27.87 | $27.77 | $27.86 | $27.70 | 1,791 |
| 2023-03-02 | $27.53 | $27.70 | $27.53 | $27.70 | $27.54 | 8,704 |
| 2023-03-01 | $27.66 | $27.72 | $27.63 | $27.69 | $27.53 | 19,513 |
| 2023-02-28 | $27.79 | $27.81 | $27.71 | $27.71 | $27.55 | 1,771 |
| 2023-02-27 | $27.80 | $27.82 | $27.74 | $27.74 | $27.58 | 2,826 |
| 2023-02-24 | $27.49 | $27.68 | $27.49 | $27.66 | $27.50 | 2,926 |
| 2023-02-23 | $27.73 | $27.94 | $27.70 | $27.87 | $27.72 | 7,326 |
| 2023-02-22 | $27.79 | $27.92 | $27.72 | $27.77 | $27.61 | 7,066 |
| 2023-02-21 | $28.02 | $28.02 | $27.83 | $27.83 | $27.67 | 5,779 |
| 2023-02-17 | $28.26 | $28.43 | $28.25 | $28.43 | $28.27 | 6,397 |
| 2023-02-16 | $28.59 | $28.59 | $28.42 | $28.42 | $28.26 | 1,597 |
| 2023-02-15 | $28.70 | $28.71 | $28.56 | $28.71 | $28.55 | 570 |
| 2023-02-14 | $28.81 | $28.88 | $28.76 | $28.82 | $28.66 | 1,447 |
| 2023-02-13 | $28.78 | $28.87 | $28.78 | $28.87 | $28.71 | 6,771 |
| 2023-02-10 | $28.51 | $28.73 | $28.51 | $28.72 | $28.72 | 2,800 |
| 2023-02-09 | $28.81 | $28.81 | $28.43 | $28.43 | $28.43 | 3,471 |
| 2023-02-08 | $28.98 | $28.98 | $28.69 | $28.69 | $28.69 | 5,455 |
| 2023-02-07 | $28.63 | $29.04 | $28.60 | $29.04 | $29.04 | 2,755 |
| 2023-02-06 | $28.71 | $28.79 | $28.65 | $28.68 | $28.68 | 4,957 |
| 2023-02-03 | $28.97 | $28.97 | $28.78 | $28.79 | $28.79 | 3,039 |
| 2023-02-02 | $28.88 | $29.00 | $28.84 | $28.96 | $28.96 | 13,538 |
| 2023-02-01 | $28.76 | $29.09 | $28.61 | $28.92 | $28.92 | 12,467 |
| 2023-01-31 | $28.80 | $28.95 | $28.80 | $28.95 | $28.95 | 3,431 |
| 2023-01-30 | $28.99 | $28.99 | $28.71 | $28.73 | $28.73 | 5,509 |
| 2023-01-27 | $29.14 | $29.14 | $28.97 | $28.98 | $28.98 | 3,081 |
| 2023-01-26 | $28.91 | $29.10 | $28.91 | $29.10 | $29.10 | 5,225 |
| 2023-01-25 | $28.84 | $28.87 | $28.71 | $28.87 | $28.87 | 2,579 |
| 2023-01-24 | $28.77 | $28.93 | $28.77 | $28.91 | $28.91 | 2,607 |
| 2023-01-23 | $28.84 | $29.01 | $28.84 | $28.92 | $28.92 | 1,456 |
| 2023-01-20 | $28.72 | $28.84 | $28.72 | $28.84 | $28.84 | 2,310 |
| 2023-01-19 | $28.56 | $28.72 | $28.56 | $28.67 | $28.67 | 7,463 |
| 2023-01-18 | $28.83 | $28.83 | $28.70 | $28.70 | $28.70 | 5,273 |
| 2023-01-17 | $29.07 | $29.07 | $29.01 | $29.03 | $29.03 | 3,713 |
| 2023-01-13 | $29.04 | $29.17 | $28.99 | $29.10 | $29.10 | 18,357 |
| 2023-01-12 | $28.85 | $29.04 | $28.85 | $29.02 | $29.02 | 3,808 |
| 2023-01-11 | $28.82 | $28.89 | $28.82 | $28.89 | $28.89 | 606 |
| 2023-01-10 | $28.62 | $28.79 | $28.62 | $28.79 | $28.79 | 30,078 |
| 2023-01-09 | $28.92 | $28.92 | $28.67 | $28.67 | $28.67 | 3,212 |
| 2023-01-06 | $28.66 | $28.84 | $28.66 | $28.80 | $28.80 | 841 |
| 2023-01-05 | $28.51 | $28.57 | $28.41 | $28.50 | $28.50 | 36,473 |
| 2023-01-04 | $28.39 | $28.56 | $28.39 | $28.53 | $28.53 | 14,293 |
| 2023-01-03 | $28.58 | $28.59 | $28.41 | $28.45 | $28.45 | 8,956 |
| 2022-12-30 | $28.54 | $28.68 | $28.54 | $28.65 | $28.65 | 756 |
| 2022-12-29 | $28.71 | $28.80 | $28.71 | $28.72 | $28.72 | 7,124 |
| 2022-12-28 | $28.89 | $28.89 | $28.52 | $28.52 | $28.52 | 6,914 |
| 2022-12-27 | $28.66 | $28.83 | $28.66 | $28.83 | $28.83 | 45,073 |
| 2022-12-23 | $28.47 | $28.71 | $28.47 | $28.71 | $28.71 | 1,852 |
| 2022-12-22 | $28.63 | $28.63 | $28.15 | $28.43 | $28.43 | 2,345 |
| 2022-12-21 | $28.69 | $28.89 | $28.69 | $28.87 | $28.62 | 11,341 |
| 2022-12-20 | $28.56 | $28.64 | $28.50 | $28.58 | $28.58 | 4,784 |
| 2022-12-19 | $28.57 | $28.57 | $28.48 | $28.48 | $28.48 | 1,012 |
| 2022-12-16 | $28.62 | $28.62 | $28.25 | $28.54 | $28.54 | 17,194 |
| 2022-12-15 | $28.95 | $28.95 | $28.74 | $28.81 | $28.81 | 16,300 |
| 2022-12-14 | $29.12 | $29.36 | $29.08 | $29.12 | $29.12 | 88,310 |
| 2022-12-13 | $29.44 | $29.44 | $29.03 | $29.14 | $29.14 | 37,954 |
| 2022-12-12 | $28.77 | $29.03 | $28.77 | $29.03 | $29.03 | 2,460 |
| 2022-12-09 | $28.92 | $28.92 | $28.59 | $28.60 | $28.60 | 47,442 |
| 2022-12-08 | $28.91 | $28.97 | $28.82 | $28.90 | $28.90 | 40,991 |
| 2022-12-07 | $28.71 | $28.96 | $28.71 | $28.83 | $28.83 | 22,726 |
| 2022-12-06 | $28.91 | $28.91 | $28.80 | $28.80 | $28.80 | 1,318 |
| 2022-12-05 | $29.19 | $29.19 | $28.95 | $29.03 | $29.03 | 1,960 |
| 2022-12-02 | $29.29 | $29.36 | $29.28 | $29.36 | $29.36 | 2,944 |
| 2022-12-01 | $29.38 | $29.41 | $29.34 | $29.38 | $29.38 | 4,051 |
| 2022-11-30 | $29.36 | $29.38 | $29.16 | $29.38 | $29.38 | 2,602 |
| 2022-11-29 | $29.20 | $29.23 | $29.17 | $29.23 | $29.23 | 935 |
| 2022-11-28 | $29.25 | $29.28 | $29.16 | $29.16 | $29.16 | 1,368 |
| 2022-11-25 | $29.37 | $29.37 | $29.37 | $29.37 | $29.37 | 241 |
| 2022-11-23 | $29.35 | $29.35 | $29.29 | $29.34 | $29.34 | 5,497 |
| 2022-11-22 | $29.24 | $29.40 | $29.24 | $29.40 | $29.40 | 191 |
| 2022-11-21 | $29.19 | $29.19 | $29.00 | $29.17 | $29.17 | 3,068 |
| 2022-11-18 | $29.20 | $29.22 | $29.15 | $29.22 | $29.22 | 1,962 |
| 2022-11-17 | $29.08 | $29.21 | $29.08 | $29.18 | $29.18 | 1,626 |
| 2022-11-16 | $29.31 | $29.31 | $29.20 | $29.20 | $29.20 | 792 |
| 2022-11-15 | $29.41 | $29.41 | $29.25 | $29.32 | $29.32 | 4,179 |
| 2022-11-14 | $29.37 | $29.40 | $29.27 | $29.27 | $29.27 | 5,534 |
| 2022-11-11 | $29.23 | $29.29 | $29.15 | $29.29 | $29.29 | 4,059 |
| 2022-11-10 | $29.03 | $29.17 | $29.02 | $29.17 | $29.17 | 1,261 |
| 2022-11-09 | $29.22 | $29.22 | $28.88 | $28.88 | $28.88 | 1,729 |
| 2022-11-08 | $29.21 | $29.27 | $29.18 | $29.25 | $29.25 | 2,114 |
| 2022-11-07 | $29.13 | $29.21 | $29.13 | $29.18 | $29.18 | 5,554 |
| 2022-11-04 | $29.15 | $29.15 | $28.90 | $29.03 | $29.03 | 12,132 |
| 2022-11-03 | $28.67 | $28.99 | $28.67 | $28.95 | $28.95 | 7,345 |
| 2022-11-02 | $29.12 | $29.12 | $28.85 | $28.85 | $28.85 | 10,114 |
| 2022-11-01 | $29.20 | $29.20 | $29.00 | $29.08 | $29.08 | 3,250 |
| 2022-10-31 | $28.92 | $29.00 | $28.92 | $29.00 | $29.00 | 8,895 |
| 2022-10-28 | $28.91 | $29.01 | $28.91 | $29.00 | $29.00 | 4,319 |
| 2022-10-27 | $29.07 | $29.07 | $28.99 | $29.00 | $29.00 | 4,603 |
| 2022-10-26 | $28.98 | $29.00 | $28.98 | $28.99 | $28.99 | 3,283 |
| 2022-10-25 | $29.05 | $29.05 | $28.99 | $29.00 | $29.00 | 10,772 |
| 2022-10-24 | $29.05 | $29.05 | $28.98 | $29.00 | $29.00 | 17,728 |
| 2022-10-21 | $28.98 | $28.99 | $28.97 | $28.98 | $28.98 | 13,154 |
| 2022-10-20 | $28.98 | $28.98 | $28.97 | $28.98 | $28.98 | 2,847 |
| 2022-10-19 | $28.98 | $28.99 | $28.97 | $28.98 | $28.98 | 4,075 |
| 2022-10-18 | $29.07 | $29.07 | $28.97 | $28.98 | $28.98 | 3,497 |
| 2022-10-17 | $28.99 | $28.99 | $28.97 | $28.97 | $28.97 | 1,145 |
| 2022-10-14 | $28.98 | $28.99 | $28.96 | $28.98 | $28.98 | 15,693 |
| 2022-10-13 | $29.06 | $29.06 | $28.97 | $28.99 | $28.99 | 2,990 |
| 2022-10-12 | $28.97 | $28.99 | $28.97 | $28.98 | $28.98 | 1,488 |
| 2022-10-11 | $29.02 | $29.02 | $28.98 | $28.99 | $28.99 | 2,184 |
| 2022-10-10 | $29.02 | $29.02 | $28.97 | $28.97 | $28.97 | 4,018 |
| 2022-10-07 | $29.03 | $29.03 | $28.96 | $28.97 | $28.97 | 4,247 |
| 2022-10-06 | $29.00 | $29.00 | $28.96 | $28.97 | $28.97 | 4,583 |
| 2022-10-05 | $29.03 | $29.03 | $28.96 | $28.98 | $28.98 | 6,637 |
| 2022-10-04 | $29.04 | $29.04 | $28.94 | $28.94 | $28.94 | 55,571 |
| 2022-10-03 | $29.06 | $29.06 | $28.90 | $28.97 | $28.97 | 10,149 |
| 2022-09-30 | $30.47 | $30.47 | $28.97 | $28.97 | $28.97 | 33,626 |
| 2022-09-29 | $29.54 | $29.54 | $29.15 | $29.24 | $29.24 | 6,871 |
| 2022-09-28 | $29.27 | $29.63 | $29.27 | $29.63 | $29.63 | 142,836 |
| 2022-09-27 | $29.57 | $29.57 | $29.17 | $29.20 | $29.20 | 10,327 |
| 2022-09-26 | $29.60 | $29.63 | $29.29 | $29.38 | $29.38 | 9,740 |
| 2022-09-23 | $29.96 | $29.96 | $29.46 | $29.59 | $29.59 | 9,378 |
| 2022-09-22 | $30.34 | $30.34 | $30.18 | $30.20 | $30.20 | 15,092 |
| 2022-09-21 | $30.72 | $30.72 | $30.34 | $30.34 | $30.27 | 17,906 |
| 2022-09-20 | $30.60 | $30.60 | $30.38 | $30.49 | $30.42 | 9,183 |
| 2022-09-19 | $30.39 | $30.64 | $30.39 | $30.62 | $30.55 | 7,254 |
| 2022-09-16 | $30.63 | $30.63 | $30.41 | $30.51 | $30.44 | 7,865 |
| 2022-09-15 | $30.75 | $30.78 | $30.65 | $30.66 | $30.59 | 4,571 |
| 2022-09-14 | $31.04 | $31.04 | $30.90 | $30.99 | $30.92 | 913 |
| 2022-09-13 | $31.12 | $31.14 | $30.79 | $30.80 | $30.73 | 6,739 |
| 2022-09-12 | $31.20 | $31.33 | $31.20 | $31.33 | $31.26 | 245,417 |
| 2022-09-09 | $30.96 | $31.16 | $30.96 | $31.11 | $31.11 | 6,101 |
| 2022-09-08 | $30.86 | $30.92 | $30.83 | $30.87 | $30.87 | 7,747 |
| 2022-09-07 | $30.47 | $30.86 | $30.47 | $30.86 | $30.86 | 8,505 |
| 2022-09-06 | $30.72 | $30.78 | $30.63 | $30.63 | $30.63 | 23,770 |
| 2022-09-02 | $30.94 | $31.06 | $30.66 | $30.68 | $30.68 | 15,050 |
| 2022-09-01 | $30.78 | $30.78 | $30.58 | $30.73 | $30.73 | 33,658 |
| 2022-08-31 | $30.77 | $30.79 | $30.75 | $30.75 | $30.75 | 16,193 |
| 2022-08-30 | $30.83 | $30.83 | $30.77 | $30.79 | $30.79 | 3,160 |
| 2022-08-29 | $30.78 | $30.79 | $30.77 | $30.78 | $30.78 | 3,756 |
| 2022-08-26 | $30.78 | $30.80 | $30.76 | $30.77 | $30.77 | 16,622 |
| 2022-08-25 | $30.78 | $30.79 | $30.76 | $30.77 | $30.77 | 13,653 |
| 2022-08-24 | $30.78 | $30.78 | $30.76 | $30.78 | $30.78 | 5,400 |
| 2022-08-23 | $30.79 | $30.79 | $30.77 | $30.77 | $30.77 | 1,153 |
| 2022-08-22 | $30.78 | $30.78 | $30.75 | $30.77 | $30.77 | 5,712 |
| 2022-08-19 | $30.76 | $30.79 | $30.76 | $30.79 | $30.79 | 9,832 |
| 2022-08-18 | $30.81 | $30.81 | $30.76 | $30.76 | $30.76 | 1,192 |
| 2022-08-17 | $30.76 | $30.76 | $30.75 | $30.75 | $30.75 | 1,078 |
| 2022-08-16 | $30.76 | $30.76 | $30.75 | $30.75 | $30.75 | 10,361 |
| 2022-08-15 | $30.75 | $30.80 | $30.75 | $30.75 | $30.75 | 7,344 |
| 2022-08-12 | $30.75 | $30.76 | $30.75 | $30.75 | $30.75 | 76,242 |
| 2022-08-11 | $30.74 | $30.75 | $30.74 | $30.75 | $30.75 | 2,067 |
| 2022-08-10 | $30.74 | $30.75 | $30.74 | $30.75 | $30.75 | 345 |
| 2022-08-09 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 280 |
| 2022-08-08 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 477 |
| 2022-08-05 | $30.75 | $30.75 | $30.73 | $30.74 | $30.74 | 636 |
| 2022-08-04 | $30.75 | $30.75 | $30.73 | $30.74 | $30.74 | 1,714 |
| 2022-08-03 | $30.73 | $30.75 | $30.73 | $30.74 | $30.74 | 1,417 |
| 2022-08-02 | $30.74 | $30.74 | $30.73 | $30.73 | $30.73 | 1,562 |
| 2022-08-01 | $30.72 | $30.74 | $30.72 | $30.74 | $30.74 | 2,309 |
| 2022-07-29 | $30.74 | $30.74 | $30.67 | $30.73 | $30.73 | 11,446 |
| 2022-07-28 | $30.66 | $30.74 | $30.66 | $30.73 | $30.73 | 2,356 |
| 2022-07-27 | $30.72 | $30.78 | $30.71 | $30.74 | $30.74 | 9,767 |
| 2022-07-26 | $30.73 | $30.74 | $30.72 | $30.72 | $30.72 | 3,062 |
| 2022-07-25 | $30.74 | $30.74 | $30.73 | $30.73 | $30.73 | 1,273 |
| 2022-07-22 | $30.73 | $30.73 | $30.72 | $30.72 | $30.72 | 404 |
| 2022-07-21 | $30.71 | $30.73 | $30.71 | $30.72 | $30.72 | 3,858 |
| 2022-07-20 | $30.75 | $30.75 | $30.72 | $30.73 | $30.73 | 1,685 |
| 2022-07-19 | $30.75 | $30.76 | $30.74 | $30.76 | $30.76 | 1,589 |
| 2022-07-18 | $30.71 | $30.74 | $30.71 | $30.74 | $30.74 | 1,614 |
| 2022-07-15 | $30.71 | $30.72 | $30.71 | $30.72 | $30.72 | 220 |
| 2022-07-14 | $30.73 | $30.73 | $30.71 | $30.73 | $30.73 | 812 |
| 2022-07-13 | $30.64 | $30.73 | $30.64 | $30.72 | $30.72 | 1,111 |
| 2022-07-12 | $30.78 | $30.78 | $30.72 | $30.72 | $30.72 | 4,530 |
| 2022-07-11 | $30.79 | $30.79 | $30.71 | $30.73 | $30.73 | 1,780 |
| 2022-07-08 | $30.66 | $30.73 | $30.66 | $30.72 | $30.72 | 3,450 |
| 2022-07-07 | $30.74 | $30.74 | $30.71 | $30.72 | $30.72 | 1,770 |
| 2022-07-06 | $30.82 | $30.82 | $30.71 | $30.73 | $30.73 | 4,314 |
| 2022-07-05 | $30.72 | $30.78 | $30.71 | $30.73 | $30.73 | 49,109 |
| 2022-07-01 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 3,112 |
| 2022-06-30 | $30.64 | $30.77 | $30.64 | $30.71 | $30.71 | 11,477 |
| 2022-06-29 | $30.71 | $30.73 | $30.70 | $30.71 | $30.71 | 21,008 |
| 2022-06-28 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 906 |
| 2022-06-27 | $30.72 | $30.72 | $30.71 | $30.72 | $30.72 | 525 |
| 2022-06-24 | $30.72 | $30.73 | $30.71 | $30.72 | $30.72 | 1,122 |
| 2022-06-23 | $30.71 | $30.72 | $30.70 | $30.72 | $30.72 | 3,459 |
| 2022-06-22 | $30.81 | $30.82 | $30.81 | $30.82 | $30.72 | 109,352 |
| 2022-06-21 | $30.75 | $30.82 | $30.75 | $30.82 | $30.71 | 5,955 |
| 2022-06-17 | $30.82 | $30.82 | $30.81 | $30.82 | $30.71 | 1,366 |
| 2022-06-16 | $30.81 | $30.81 | $30.80 | $30.81 | $30.70 | 6,186 |
| 2022-06-15 | $30.67 | $30.80 | $30.67 | $30.80 | $30.70 | 10,030 |
| 2022-06-14 | $30.80 | $30.82 | $30.80 | $30.81 | $30.71 | 1,816 |
| 2022-06-13 | $30.81 | $30.84 | $30.81 | $30.83 | $30.72 | 3,521 |
| 2022-06-10 | $30.82 | $30.84 | $30.82 | $30.83 | $30.73 | 913 |
| 2022-06-09 | $30.83 | $30.84 | $30.82 | $30.83 | $30.73 | 829 |
| 2022-06-08 | $30.84 | $30.84 | $30.82 | $30.84 | $30.74 | 2,182 |
| 2022-06-07 | $30.82 | $30.84 | $30.82 | $30.83 | $30.73 | 2,101 |
| 2022-06-06 | $30.83 | $30.83 | $30.83 | $30.83 | $30.73 | 433 |
| 2022-06-03 | $30.82 | $30.84 | $30.82 | $30.83 | $30.73 | 515 |
| 2022-06-02 | $30.83 | $30.84 | $30.83 | $30.84 | $30.73 | 1,586 |
| 2022-06-01 | $30.84 | $30.84 | $30.83 | $30.83 | $30.73 | 2,248 |
| 2022-05-31 | $31.06 | $31.12 | $30.81 | $30.81 | $30.71 | 6,329 |
| 2022-05-27 | $31.05 | $31.22 | $31.05 | $31.22 | $31.12 | 484 |
| 2022-05-26 | $30.73 | $30.78 | $30.66 | $30.66 | $30.56 | 1,017 |
| 2022-05-25 | $30.22 | $30.45 | $30.20 | $30.41 | $30.30 | 1,367 |
| 2022-05-24 | $29.74 | $30.19 | $29.74 | $30.19 | $30.09 | 553 |
| 2022-05-23 | $29.95 | $29.95 | $29.92 | $29.92 | $29.82 | 677 |
| 2022-05-20 | $29.45 | $29.45 | $29.11 | $29.38 | $29.28 | 824 |
| 2022-05-19 | $29.29 | $29.29 | $29.29 | $29.29 | $29.19 | 136 |
| 2022-05-18 | $29.49 | $29.52 | $29.37 | $29.37 | $29.28 | 4,741 |
| 2022-05-17 | $30.29 | $30.35 | $30.24 | $30.35 | $30.25 | 401 |
| 2022-05-16 | $30.20 | $30.21 | $30.07 | $30.07 | $29.97 | 1,877 |
| 2022-05-13 | $29.51 | $29.90 | $29.51 | $29.90 | $29.80 | 789 |
| 2022-05-12 | $29.17 | $29.27 | $29.02 | $29.27 | $29.17 | 937 |
| 2022-05-11 | $29.87 | $29.87 | $29.33 | $29.33 | $29.23 | 4,893 |
| 2022-05-10 | $29.36 | $29.36 | $29.19 | $29.23 | $29.13 | 635 |
| 2022-05-09 | $29.50 | $29.50 | $29.47 | $29.47 | $29.37 | 1,121 |
| 2022-05-06 | $30.42 | $30.50 | $30.26 | $30.50 | $30.40 | 942 |
| 2022-05-05 | $30.86 | $30.86 | $30.26 | $30.38 | $30.28 | 1,985 |
| 2022-05-04 | $30.37 | $31.04 | $30.37 | $31.01 | $30.91 | 17,650 |
| 2022-05-03 | $30.40 | $30.41 | $30.26 | $30.26 | $30.16 | 3,012 |
| 2022-05-02 | $30.00 | $30.21 | $29.73 | $29.90 | $29.80 | 2,396 |
| 2022-04-29 | $30.79 | $30.96 | $30.13 | $30.13 | $30.02 | 8,889 |
| 2022-04-28 | $30.54 | $31.13 | $30.54 | $31.05 | $30.95 | 2,629 |
| 2022-04-27 | $30.41 | $30.76 | $30.41 | $30.53 | $30.43 | 7,971 |
| 2022-04-26 | $30.68 | $30.91 | $30.43 | $30.43 | $30.33 | 14,391 |
| 2022-04-25 | $30.89 | $30.89 | $30.17 | $30.74 | $30.64 | 3,582 |
| 2022-04-22 | $31.31 | $31.31 | $31.04 | $31.04 | $30.93 | 1,550 |
| 2022-04-21 | $32.43 | $32.43 | $31.74 | $31.74 | $31.63 | 3,992 |
| 2022-04-20 | $32.07 | $32.27 | $31.98 | $32.21 | $32.10 | 13,530 |
| 2022-04-19 | $31.77 | $31.89 | $31.77 | $31.83 | $31.72 | 3,426 |
| 2022-04-18 | $31.58 | $31.58 | $31.57 | $31.57 | $31.46 | 392 |
| 2022-04-14 | $31.70 | $31.70 | $31.59 | $31.59 | $31.49 | 1,692 |
| 2022-04-13 | $31.52 | $31.61 | $31.52 | $31.60 | $31.50 | 2,173 |
| 2022-04-12 | $31.44 | $31.67 | $31.41 | $31.41 | $31.31 | 2,852 |
| 2022-04-11 | $31.53 | $31.53 | $31.26 | $31.26 | $31.16 | 3,904 |
| 2022-04-08 | $31.55 | $31.75 | $31.55 | $31.68 | $31.58 | 825 |
| 2022-04-07 | $31.17 | $31.49 | $31.15 | $31.45 | $31.35 | 2,466 |
| 2022-04-06 | $31.13 | $31.29 | $31.10 | $31.29 | $31.19 | 32,169 |
| 2022-04-05 | $31.29 | $31.29 | $31.01 | $31.01 | $30.91 | 1,188 |
| 2022-04-04 | $31.00 | $31.11 | $31.00 | $31.11 | $31.00 | 1,386 |
| 2022-04-01 | $30.94 | $31.20 | $30.90 | $31.20 | $31.09 | 3,024 |
| 2022-03-31 | $30.81 | $30.81 | $30.77 | $30.79 | $30.69 | 24,913 |
| 2022-03-30 | $30.79 | $30.81 | $30.79 | $30.81 | $30.70 | 6,057 |
| 2022-03-29 | $30.80 | $30.80 | $30.78 | $30.80 | $30.69 | 227,565 |
| 2022-03-28 | $30.80 | $30.81 | $30.79 | $30.81 | $30.70 | 2,649 |
| 2022-03-25 | $30.81 | $30.81 | $30.75 | $30.81 | $30.70 | 9,820 |
| 2022-03-24 | $30.81 | $30.81 | $30.80 | $30.81 | $30.70 | 2,102 |
| 2022-03-23 | $30.80 | $30.80 | $30.79 | $30.80 | $30.70 | 316 |
| 2022-03-22 | $30.81 | $30.81 | $30.80 | $30.80 | $30.70 | 296 |
| 2022-03-21 | $30.80 | $30.82 | $30.79 | $30.80 | $30.70 | 2,314 |
| 2022-03-18 | $30.81 | $30.81 | $30.81 | $30.81 | $30.71 | 98 |
| 2022-03-17 | $30.80 | $30.81 | $30.80 | $30.81 | $30.71 | 1,194 |
| 2022-03-16 | $30.80 | $30.81 | $30.80 | $30.81 | $30.71 | 442 |
| 2022-03-15 | $30.79 | $30.81 | $30.79 | $30.81 | $30.71 | 3,215 |
| 2022-03-14 | $30.81 | $30.82 | $30.80 | $30.82 | $30.71 | 8,520 |
| 2022-03-11 | $30.83 | $30.83 | $30.81 | $30.82 | $30.71 | 915 |
| 2022-03-10 | $30.91 | $30.91 | $30.82 | $30.82 | $30.71 | 602 |
| 2022-03-09 | $30.91 | $30.91 | $30.80 | $30.82 | $30.71 | 916 |
| 2022-03-08 | $30.80 | $30.82 | $30.80 | $30.82 | $30.71 | 2,166 |
| 2022-03-07 | $30.82 | $30.83 | $30.80 | $30.82 | $30.71 | 842 |
| 2022-03-04 | $30.80 | $30.83 | $30.80 | $30.82 | $30.71 | 76,246 |
| 2022-03-03 | $30.83 | $30.83 | $30.80 | $30.82 | $30.71 | 3,661 |
| 2022-03-02 | $30.82 | $30.83 | $30.80 | $30.82 | $30.71 | 3,144 |
| 2022-03-01 | $30.80 | $30.83 | $30.80 | $30.82 | $30.71 | 812 |
| 2022-02-28 | $30.63 | $30.82 | $30.63 | $30.82 | $30.71 | 2,008 |
| 2022-02-25 | $30.81 | $30.91 | $30.79 | $30.90 | $30.80 | 4,091 |
| 2022-02-24 | $30.63 | $30.70 | $30.60 | $30.70 | $30.60 | 1,451 |
| 2022-02-23 | $30.87 | $30.87 | $30.81 | $30.81 | $30.70 | 1,809 |
| 2022-02-22 | $30.88 | $30.88 | $30.84 | $30.86 | $30.76 | 2,456 |
| 2022-02-18 | $30.93 | $30.96 | $30.88 | $30.92 | $30.82 | 10,232 |
| 2022-02-17 | $30.86 | $30.94 | $30.86 | $30.92 | $30.82 | 6,105 |
| 2022-02-16 | $30.84 | $30.85 | $30.82 | $30.85 | $30.75 | 944 |
| 2022-02-15 | $30.90 | $30.90 | $30.83 | $30.83 | $30.73 | 5,902 |
| 2022-02-14 | $30.75 | $30.83 | $30.73 | $30.83 | $30.73 | 7,795 |
| 2022-02-11 | $30.92 | $30.92 | $30.84 | $30.86 | $30.75 | 2,513 |
| 2022-02-10 | $30.87 | $30.87 | $30.86 | $30.87 | $30.77 | 4,525 |
| 2022-02-09 | $30.96 | $30.96 | $30.93 | $30.93 | $30.83 | 1,090 |
| 2022-02-08 | $30.94 | $30.96 | $30.92 | $30.96 | $30.85 | 1,638 |
| 2022-02-07 | $30.89 | $30.93 | $30.89 | $30.92 | $30.81 | 2,793 |
| 2022-02-04 | $30.96 | $30.96 | $30.91 | $30.91 | $30.81 | 1,919 |
| 2022-02-03 | $30.99 | $30.99 | $30.99 | $30.99 | $30.89 | 766 |
| 2022-02-02 | $30.95 | $30.99 | $30.93 | $30.99 | $30.88 | 2,463 |
| 2022-02-01 | $30.86 | $30.90 | $30.85 | $30.89 | $30.79 | 4,545 |
| 2022-01-31 | $30.45 | $30.91 | $30.45 | $30.91 | $30.80 | 1,514 |
| 2022-01-28 | $29.47 | $30.35 | $29.47 | $30.35 | $30.25 | 7,414 |
| 2022-01-27 | $29.71 | $29.77 | $29.64 | $29.64 | $29.54 | 1,761 |
| 2022-01-26 | $30.41 | $30.49 | $29.79 | $29.83 | $29.73 | 2,399 |
| 2022-01-25 | $30.00 | $30.17 | $29.72 | $29.99 | $29.89 | 6,020 |
| 2022-01-24 | $29.95 | $30.34 | $29.36 | $30.34 | $30.24 | 9,298 |
| 2022-01-21 | $30.65 | $30.67 | $30.33 | $30.33 | $30.22 | 14,617 |
| 2022-01-20 | $31.00 | $31.37 | $30.69 | $30.69 | $30.58 | 3,162 |
| 2022-01-19 | $31.36 | $31.38 | $31.05 | $31.05 | $30.95 | 199,465 |
| 2022-01-18 | $31.40 | $31.42 | $31.25 | $31.26 | $31.16 | 4,440 |
| 2022-01-14 | $31.73 | $31.78 | $31.46 | $31.78 | $31.67 | 4,981 |
| 2022-01-13 | $32.01 | $32.01 | $31.82 | $31.84 | $31.73 | 2,313 |
| 2022-01-12 | $32.31 | $32.36 | $32.17 | $32.27 | $32.16 | 12,351 |
| 2022-01-11 | $32.06 | $32.17 | $31.78 | $32.17 | $32.06 | 10,601 |
| 2022-01-10 | $31.55 | $31.97 | $31.54 | $31.97 | $31.86 | 3,099 |
| 2022-01-07 | $32.07 | $32.07 | $32.07 | $32.07 | $31.96 | 310 |
| 2022-01-06 | $32.16 | $32.44 | $32.16 | $32.35 | $32.24 | 27,078 |
| 2022-01-05 | $32.88 | $32.95 | $32.42 | $32.42 | $32.31 | 3,411 |
| 2022-01-04 | $33.28 | $33.28 | $32.99 | $33.14 | $33.02 | 13,026 |
| 2022-01-03 | $33.09 | $33.24 | $32.95 | $33.24 | $33.13 | 27,418 |
| 2021-12-31 | $32.83 | $33.16 | $32.83 | $33.05 | $32.94 | 5,217 |
| 2021-12-30 | $32.67 | $32.91 | $32.67 | $32.91 | $32.80 | 9,135 |
| 2021-12-29 | $32.84 | $32.84 | $32.65 | $32.66 | $32.55 | 4,639 |
| 2021-12-28 | $33.31 | $33.35 | $33.02 | $33.02 | $32.91 | 12,675 |
| 2021-12-27 | $33.16 | $33.22 | $33.15 | $33.15 | $33.04 | 19,080 |
| 2021-12-23 | $33.29 | $33.29 | $32.99 | $33.09 | $32.98 | 9,832 |
| 2021-12-22 | $33.39 | $33.45 | $33.32 | $33.45 | $33.28 | 4,165 |
| 2021-12-21 | $33.18 | $33.30 | $33.07 | $33.30 | $33.13 | 4,639 |
| 2021-12-20 | $33.66 | $33.66 | $33.44 | $33.44 | $33.27 | 8,978 |
| 2021-12-17 | $33.66 | $33.66 | $33.53 | $33.61 | $33.44 | 22,912 |
| 2021-12-16 | $33.29 | $33.34 | $33.24 | $33.29 | $33.12 | 25,917 |
| 2021-12-15 | $33.58 | $33.58 | $33.31 | $33.31 | $33.15 | 1,388 |
| 2021-12-14 | $33.46 | $33.63 | $33.36 | $33.58 | $33.41 | 4,315 |
| 2021-12-13 | $33.61 | $33.68 | $33.61 | $33.66 | $33.49 | 2,902 |
| 2021-12-10 | $33.34 | $33.43 | $33.18 | $33.18 | $33.01 | 7,423 |
| 2021-12-09 | $33.52 | $33.52 | $33.24 | $33.29 | $33.12 | 2,613 |
| 2021-12-08 | $33.40 | $33.40 | $33.08 | $33.08 | $32.91 | 160,971 |
| 2021-12-07 | $33.75 | $33.96 | $32.02 | $33.55 | $33.38 | 24,531 |
| 2021-12-06 | $34.44 | $34.44 | $33.96 | $34.09 | $33.92 | 1,862 |
| 2021-12-03 | $33.68 | $34.42 | $33.68 | $34.24 | $34.07 | 14,436 |
| 2021-12-02 | $33.89 | $33.91 | $33.65 | $33.82 | $33.65 | 7,821 |
| 2021-12-01 | $33.68 | $33.86 | $33.44 | $33.85 | $33.68 | 9,814 |
| 2021-11-30 | $34.26 | $34.26 | $33.80 | $33.80 | $33.63 | 10,795 |
| 2021-11-29 | $34.34 | $34.55 | $34.28 | $34.49 | $34.31 | 69,867 |
| 2021-11-26 | $34.20 | $34.21 | $34.01 | $34.07 | $33.90 | 2,221 |
| 2021-11-24 | $34.77 | $34.85 | $34.77 | $34.85 | $34.68 | 215 |
| 2021-11-23 | $34.59 | $34.65 | $34.38 | $34.65 | $34.47 | 8,574 |
| 2021-11-22 | $34.99 | $34.99 | $34.59 | $34.59 | $34.42 | 3,006 |
| 2021-11-19 | $35.02 | $35.02 | $34.84 | $34.84 | $34.67 | 131,524 |
| 2021-11-18 | $34.81 | $34.96 | $34.81 | $34.96 | $34.78 | 1,457 |
| 2021-11-17 | $34.79 | $34.87 | $34.73 | $34.87 | $34.69 | 6,078 |
| 2021-11-16 | $34.86 | $34.97 | $34.86 | $34.91 | $34.74 | 11,749 |
| 2021-11-15 | $34.79 | $34.79 | $34.67 | $34.75 | $34.58 | 5,441 |
| 2021-11-12 | $34.62 | $34.70 | $34.62 | $34.68 | $34.51 | 1,000 |
| 2021-11-11 | $34.48 | $34.51 | $34.41 | $34.41 | $34.24 | 2,205 |
| 2021-11-10 | $34.44 | $34.74 | $34.40 | $34.40 | $34.23 | 6,707 |
| 2021-11-09 | $34.66 | $34.75 | $34.66 | $34.75 | $34.57 | 1,679 |
| 2021-11-08 | $34.89 | $34.98 | $34.88 | $34.91 | $34.73 | 1,660 |
| 2021-11-05 | $35.06 | $35.08 | $34.85 | $34.89 | $34.72 | 4,135 |
| 2021-11-04 | $34.78 | $34.78 | $34.75 | $34.75 | $34.58 | 2,546 |
| 2021-11-03 | $34.40 | $34.70 | $34.36 | $34.67 | $34.50 | 1,689 |
| 2021-11-02 | $34.35 | $34.41 | $34.28 | $34.37 | $34.20 | 14,901 |
| 2021-11-01 | $34.15 | $34.30 | $34.14 | $34.30 | $34.13 | 1,209 |
| 2021-10-29 | $34.15 | $34.22 | $34.12 | $34.22 | $34.04 | 768 |
| 2021-10-28 | $33.98 | $34.23 | $33.98 | $34.23 | $34.06 | 1,221 |
| 2021-10-27 | $34.10 | $34.12 | $33.87 | $33.87 | $33.70 | 23,847 |
| 2021-10-26 | $34.10 | $34.15 | $34.09 | $34.09 | $33.92 | 1,187 |
| 2021-10-25 | $33.89 | $34.04 | $33.89 | $33.99 | $33.82 | 5,078 |
| 2021-10-22 | $33.85 | $33.91 | $33.79 | $33.87 | $33.70 | 16,323 |
| 2021-10-21 | $33.71 | $33.89 | $33.71 | $33.89 | $33.72 | 1,832 |
| 2021-10-20 | $33.69 | $33.77 | $33.68 | $33.72 | $33.55 | 3,916 |
| 2021-10-19 | $33.50 | $33.67 | $33.44 | $33.65 | $33.48 | 8,177 |
| 2021-10-18 | $33.10 | $33.51 | $33.10 | $33.51 | $33.34 | 24,768 |
| 2021-10-15 | $33.21 | $33.25 | $33.20 | $33.24 | $33.08 | 1,726 |
| 2021-10-14 | $32.90 | $32.94 | $32.90 | $32.94 | $32.78 | 571 |
| 2021-10-13 | $32.27 | $32.44 | $32.27 | $32.44 | $32.28 | 3,172 |
| 2021-10-12 | $32.31 | $32.39 | $32.27 | $32.27 | $32.11 | 11,757 |
| 2021-10-11 | $32.53 | $32.57 | $32.20 | $32.20 | $32.04 | 1,610 |
| 2021-10-08 | $32.54 | $32.55 | $32.37 | $32.37 | $32.21 | 7,869 |
| 2021-10-07 | $32.62 | $32.71 | $32.50 | $32.50 | $32.34 | 2,751 |
| 2021-10-06 | $31.85 | $32.25 | $31.83 | $32.25 | $32.09 | 18,864 |
| 2021-10-05 | $31.91 | $32.20 | $31.82 | $32.04 | $31.88 | 6,054 |
| 2021-10-04 | $32.00 | $32.00 | $31.67 | $31.73 | $31.57 | 6,405 |
| 2021-10-01 | $31.81 | $32.22 | $31.81 | $32.22 | $32.06 | 17,247 |
| 2021-09-30 | $32.18 | $32.18 | $31.86 | $31.87 | $31.71 | 4,602 |
| 2021-09-29 | $32.33 | $32.40 | $32.25 | $32.25 | $32.08 | 675 |
| 2021-09-28 | $32.58 | $32.58 | $32.22 | $32.25 | $32.09 | 3,655 |
| 2021-09-27 | $32.80 | $32.80 | $32.67 | $32.70 | $32.54 | 2,524 |
| 2021-09-24 | $32.54 | $32.60 | $32.54 | $32.57 | $32.41 | 409 |
| 2021-09-23 | $32.07 | $32.53 | $32.07 | $32.50 | $32.34 | 2,384 |
| 2021-09-22 | $32.04 | $32.18 | $32.04 | $32.07 | $31.80 | 6,361 |
| 2021-09-21 | $31.65 | $31.83 | $31.60 | $31.68 | $31.41 | 2,339 |
| 2021-09-20 | $31.57 | $31.70 | $31.32 | $31.63 | $31.36 | 3,970 |
| 2021-09-17 | $32.22 | $32.36 | $32.22 | $32.24 | $31.97 | 2,462 |
| 2021-09-16 | $32.43 | $32.53 | $32.42 | $32.48 | $32.20 | 4,269 |
| 2021-09-15 | $32.45 | $32.55 | $32.45 | $32.55 | $32.27 | 19,856 |
| 2021-09-14 | $32.32 | $32.32 | $32.05 | $32.12 | $31.85 | 2,090 |
| 2021-09-13 | $32.33 | $32.43 | $32.28 | $32.41 | $32.13 | 2,302 |
| 2021-09-10 | $32.47 | $32.52 | $32.17 | $32.17 | $31.90 | 14,133 |
| 2021-09-09 | $32.67 | $32.67 | $32.40 | $32.40 | $32.13 | 4,827 |
| 2021-09-08 | $32.60 | $32.60 | $32.54 | $32.54 | $32.27 | 2,635 |
| 2021-09-07 | $32.70 | $32.71 | $32.66 | $32.66 | $32.38 | 919 |
| 2021-09-03 | $32.88 | $32.97 | $32.88 | $32.92 | $32.64 | 3,370 |
| 2021-09-02 | $32.93 | $32.95 | $32.89 | $32.95 | $32.67 | 1,507 |
| 2021-09-01 | $32.77 | $32.77 | $32.70 | $32.71 | $32.43 | 1,997 |
| 2021-08-31 | $32.70 | $32.74 | $32.70 | $32.74 | $32.46 | 780 |
| 2021-08-30 | $32.84 | $32.84 | $32.78 | $32.78 | $32.50 | 491 |
| 2021-08-27 | $32.69 | $32.85 | $32.69 | $32.80 | $32.52 | 6,376 |
| 2021-08-26 | $32.42 | $32.57 | $32.38 | $32.39 | $32.11 | 3,042 |
| 2021-08-25 | $32.60 | $32.61 | $32.55 | $32.55 | $32.27 | 2,096 |
| 2021-08-24 | $32.21 | $32.38 | $32.21 | $32.35 | $32.08 | 4,596 |
| 2021-08-23 | $32.07 | $32.25 | $32.07 | $32.18 | $31.91 | 1,476 |
| 2021-08-20 | $31.71 | $31.84 | $31.60 | $31.80 | $31.53 | 1,326 |
| 2021-08-19 | $31.60 | $31.69 | $31.60 | $31.62 | $31.35 | 1,397 |
| 2021-08-18 | $32.18 | $32.18 | $31.83 | $31.83 | $31.56 | 2,774 |
| 2021-08-17 | $32.21 | $32.24 | $32.00 | $32.19 | $31.91 | 3,152 |
| 2021-08-16 | $32.25 | $32.43 | $32.24 | $32.41 | $32.14 | 2,921 |
| 2021-08-13 | $32.77 | $32.77 | $32.53 | $32.53 | $32.26 | 3,722 |
| 2021-08-12 | $32.50 | $32.65 | $32.50 | $32.65 | $32.37 | 1,386 |
| 2021-08-11 | $32.48 | $32.59 | $32.45 | $32.59 | $32.31 | 3,756 |
| 2021-08-10 | $32.30 | $32.44 | $32.30 | $32.33 | $32.05 | 6,766 |
| 2021-08-09 | $32.16 | $32.33 | $32.16 | $32.27 | $31.99 | 3,495 |
| 2021-08-06 | $32.40 | $32.43 | $32.37 | $32.37 | $32.09 | 973 |
| 2021-08-05 | $32.21 | $32.24 | $32.17 | $32.23 | $31.95 | 4,156 |
| 2021-08-04 | $32.16 | $32.16 | $32.00 | $32.00 | $31.72 | 8,227 |
| 2021-08-03 | $31.85 | $32.25 | $31.81 | $32.25 | $31.98 | 7,920 |
| 2021-08-02 | $32.36 | $32.36 | $31.94 | $31.95 | $31.68 | 22,453 |
| 2021-07-30 | $32.25 | $32.25 | $32.06 | $32.06 | $31.79 | 2,675 |
| 2021-07-29 | $32.53 | $32.53 | $32.35 | $32.35 | $32.08 | 3,750 |
| 2021-07-28 | $32.33 | $32.38 | $32.14 | $32.27 | $32.00 | 3,253 |
| 2021-07-27 | $32.15 | $32.19 | $32.10 | $32.19 | $31.91 | 3,676 |
| 2021-07-26 | $32.25 | $32.35 | $32.25 | $32.33 | $32.05 | 2,934 |
| 2021-07-23 | $32.23 | $32.23 | $32.01 | $32.17 | $31.89 | 4,413 |
| 2021-07-22 | $31.93 | $32.06 | $31.92 | $31.96 | $31.69 | 1,937 |
| 2021-07-21 | $32.15 | $32.15 | $32.11 | $32.11 | $31.84 | 484 |
| 2021-07-20 | $31.58 | $31.74 | $31.58 | $31.72 | $31.45 | 23,781 |
| 2021-07-19 | $31.14 | $31.14 | $30.92 | $31.07 | $30.80 | 10,471 |
| 2021-07-16 | $32.07 | $32.07 | $31.75 | $31.75 | $31.48 | 1,531 |
| 2021-07-15 | $32.17 | $32.20 | $31.99 | $32.08 | $31.80 | 4,931 |
| 2021-07-14 | $32.30 | $32.30 | $32.21 | $32.21 | $31.94 | 1,184 |
| 2021-07-13 | $32.58 | $32.69 | $32.42 | $32.43 | $32.15 | 13,774 |
| 2021-07-12 | $32.51 | $32.73 | $32.51 | $32.72 | $32.45 | 5,773 |
| 2021-07-09 | $32.47 | $32.63 | $32.43 | $32.63 | $32.35 | 3,856 |
| 2021-07-08 | $32.04 | $32.22 | $32.04 | $32.05 | $31.77 | 2,859 |
| 2021-07-07 | $32.33 | $32.43 | $32.33 | $32.38 | $32.11 | 3,065 |
| 2021-07-06 | $32.46 | $32.46 | $32.28 | $32.43 | $32.15 | 6,656 |
| 2021-07-02 | $32.67 | $32.68 | $32.67 | $32.68 | $32.40 | 1,131 |
| 2021-07-01 | $32.65 | $32.70 | $32.61 | $32.61 | $32.33 | 18,212 |
| 2021-06-30 | $32.35 | $32.40 | $32.29 | $32.40 | $32.12 | 12,606 |
| 2021-06-29 | $32.36 | $32.42 | $32.19 | $32.19 | $31.92 | 11,023 |
| 2021-06-28 | $32.45 | $32.45 | $32.18 | $32.26 | $31.99 | 11,132 |
| 2021-06-25 | $32.54 | $32.62 | $32.54 | $32.59 | $32.32 | 1,223 |
| 2021-06-24 | $32.36 | $32.47 | $32.32 | $32.47 | $32.19 | 6,755 |
| 2021-06-23 | $32.45 | $32.48 | $32.26 | $32.26 | $31.98 | 6,457 |
| 2021-06-22 | $32.18 | $32.32 | $32.18 | $32.30 | $32.02 | 1,880 |
| 2021-06-21 | $32.06 | $32.20 | $32.06 | $32.18 | $31.91 | 2,740 |
| 2021-06-18 | $31.73 | $31.75 | $31.61 | $31.61 | $31.26 | 4,159 |
| 2021-06-17 | $32.41 | $32.42 | $32.13 | $32.13 | $31.77 | 631 |
| 2021-06-16 | $32.90 | $32.95 | $32.76 | $32.79 | $32.42 | 5,980 |
| 2021-06-15 | $32.86 | $32.99 | $32.84 | $32.99 | $32.62 | 1,669 |
| 2021-06-14 | $33.17 | $33.17 | $32.70 | $32.80 | $32.43 | 8,822 |
| 2021-06-11 | $33.06 | $33.07 | $33.00 | $33.02 | $32.65 | 3,785 |
| 2021-06-10 | $33.50 | $33.50 | $32.98 | $32.98 | $32.61 | 4,003 |
| 2021-06-09 | $33.27 | $33.34 | $33.17 | $33.17 | $32.80 | 3,118 |
| 2021-06-08 | $33.11 | $33.40 | $33.09 | $33.38 | $33.01 | 2,743 |
| 2021-06-07 | $33.28 | $33.32 | $33.28 | $33.30 | $32.93 | 3,140 |
| 2021-06-04 | $33.39 | $33.53 | $33.29 | $33.52 | $33.14 | 3,407 |
| 2021-06-03 | $33.15 | $33.49 | $33.15 | $33.40 | $33.02 | 3,545 |
| 2021-06-02 | $33.39 | $33.45 | $33.34 | $33.39 | $33.01 | 10,772 |
| 2021-06-01 | $33.41 | $33.41 | $33.32 | $33.38 | $33.01 | 1,793 |
| 2021-05-28 | $32.94 | $33.02 | $32.89 | $32.94 | $32.57 | 2,459 |
| 2021-05-27 | $32.96 | $32.99 | $32.88 | $32.99 | $32.62 | 3,396 |
| 2021-05-26 | $32.54 | $32.74 | $32.54 | $32.66 | $32.29 | 11,496 |
| 2021-05-25 | $32.95 | $32.95 | $32.45 | $32.46 | $32.10 | 3,924 |
| 2021-05-24 | $32.79 | $32.86 | $32.64 | $32.77 | $32.40 | 5,437 |
| 2021-05-21 | $32.90 | $32.90 | $32.65 | $32.65 | $32.28 | 23,319 |
| 2021-05-20 | $32.52 | $32.54 | $32.41 | $32.53 | $32.17 | 4,307 |
| 2021-05-19 | $32.21 | $32.43 | $32.20 | $32.41 | $32.05 | 10,263 |
| 2021-05-18 | $33.11 | $33.16 | $32.89 | $32.89 | $32.52 | 2,407 |
| 2021-05-17 | $33.00 | $33.24 | $33.00 | $33.24 | $32.87 | 9,684 |
| 2021-05-14 | $32.71 | $33.06 | $32.71 | $33.06 | $32.69 | 763 |
| 2021-05-13 | $32.52 | $32.62 | $32.34 | $32.38 | $32.02 | 4,859 |
| 2021-05-12 | $32.69 | $32.76 | $32.18 | $32.18 | $31.82 | 3,505 |
| 2021-05-11 | $32.58 | $32.61 | $32.38 | $32.53 | $32.17 | 5,213 |
| 2021-05-10 | $33.22 | $33.29 | $32.91 | $32.91 | $32.54 | 5,377 |
| 2021-05-07 | $32.74 | $33.12 | $32.74 | $33.12 | $32.75 | 6,449 |
| 2021-05-06 | $32.49 | $32.71 | $32.48 | $32.71 | $32.35 | 3,018 |
| 2021-05-05 | $32.68 | $32.73 | $32.56 | $32.58 | $32.21 | 9,917 |
| 2021-05-04 | $32.41 | $32.41 | $32.09 | $32.30 | $31.94 | 15,286 |
| 2021-05-03 | $32.39 | $32.48 | $32.33 | $32.39 | $32.02 | 8,585 |
| 2021-04-30 | $32.26 | $32.26 | $32.08 | $32.08 | $31.72 | 2,791 |
| 2021-04-29 | $32.29 | $32.43 | $32.20 | $32.40 | $32.04 | 6,164 |
| 2021-04-28 | $32.11 | $32.23 | $32.11 | $32.16 | $31.80 | 4,122 |
| 2021-04-27 | $31.87 | $31.94 | $31.82 | $31.94 | $31.59 | 1,145 |
| 2021-04-26 | $31.93 | $31.93 | $31.75 | $31.75 | $31.40 | 3,400 |
| 2021-04-23 | $31.44 | $31.74 | $31.44 | $31.68 | $31.33 | 2,160 |
| 2021-04-22 | $31.48 | $31.57 | $31.33 | $31.35 | $30.99 | 1,766 |
| 2021-04-21 | $31.53 | $31.63 | $31.50 | $31.63 | $31.27 | 1,256 |
| 2021-04-20 | $31.47 | $31.47 | $31.20 | $31.26 | $30.91 | 2,259 |
| 2021-04-19 | $31.74 | $31.74 | $31.59 | $31.65 | $31.29 | 2,075 |
| 2021-04-16 | $31.81 | $31.81 | $31.73 | $31.74 | $31.39 | 3,727 |
| 2021-04-15 | $31.63 | $31.66 | $31.55 | $31.66 | $31.30 | 26,733 |
| 2021-04-14 | $31.54 | $31.77 | $31.54 | $31.62 | $31.26 | 2,086 |
| 2021-04-13 | $31.31 | $31.41 | $31.31 | $31.37 | $31.02 | 3,034 |
| 2021-04-12 | $31.56 | $31.56 | $31.39 | $31.46 | $31.11 | 4,022 |
| 2021-04-09 | $31.42 | $31.44 | $31.31 | $31.44 | $31.09 | 4,289 |
| 2021-04-08 | $31.14 | $31.33 | $31.14 | $31.33 | $30.98 | 644 |
| 2021-04-07 | $31.35 | $31.42 | $31.30 | $31.37 | $31.02 | 8,176 |
| 2021-04-06 | $31.64 | $31.64 | $31.43 | $31.44 | $31.09 | 4,889 |
| 2021-04-05 | $31.49 | $32.97 | $31.41 | $31.51 | $31.16 | 65,938 |
| 2021-04-01 | $31.15 | $31.44 | $31.15 | $31.44 | $31.09 | 2,341 |
| 2021-03-31 | $31.11 | $31.23 | $31.04 | $31.16 | $30.81 | 313,002 |
| 2021-03-30 | $30.85 | $31.03 | $30.80 | $30.86 | $30.52 | 5,672 |
| 2021-03-29 | $30.91 | $31.04 | $30.81 | $30.89 | $30.54 | 2,719 |
| 2021-03-26 | $30.75 | $31.10 | $30.71 | $31.10 | $30.76 | 13,277 |
| 2021-03-25 | $30.13 | $30.70 | $30.13 | $30.70 | $30.35 | 9,407 |
| 2021-03-24 | $30.83 | $30.84 | $30.25 | $30.26 | $29.92 | 5,760 |
| 2021-03-23 | $30.91 | $30.92 | $30.49 | $30.49 | $30.14 | 4,591 |
| 2021-03-22 | $31.18 | $31.28 | $31.15 | $31.19 | $30.84 | 3,315 |
| 2021-03-19 | $31.16 | $31.24 | $31.16 | $31.19 | $30.78 | 3,060 |
| 2021-03-18 | $31.64 | $31.76 | $31.19 | $31.19 | $30.79 | 6,356 |
| 2021-03-17 | $31.27 | $31.58 | $31.27 | $31.58 | $31.18 | 1,331 |
| 2021-03-16 | $31.60 | $31.60 | $31.32 | $31.40 | $31.00 | 3,416 |
| 2021-03-15 | $31.64 | $31.64 | $31.34 | $31.62 | $31.22 | 6,309 |
| 2021-03-12 | $31.45 | $31.50 | $31.39 | $31.50 | $31.09 | 2,424 |
| 2021-03-11 | $32.02 | $32.02 | $31.38 | $31.39 | $30.98 | 9,029 |
| 2021-03-10 | $31.11 | $31.11 | $31.01 | $31.01 | $30.61 | 899 |
| 2021-03-09 | $30.75 | $30.95 | $30.71 | $30.75 | $30.35 | 16,477 |
| 2021-03-08 | $30.64 | $30.81 | $30.36 | $30.36 | $29.97 | 4,677 |
| 2021-03-05 | $29.34 | $30.36 | $29.34 | $30.36 | $29.97 | 22,013 |
| 2021-03-04 | $30.36 | $30.42 | $29.67 | $29.67 | $29.28 | 2,847 |
| 2021-03-03 | $30.55 | $30.74 | $30.37 | $30.37 | $29.98 | 2,895 |
| 2021-03-02 | $31.14 | $31.14 | $30.81 | $30.81 | $30.41 | 2,544 |
| 2021-03-01 | $30.82 | $31.17 | $30.82 | $31.05 | $30.65 | 12,327 |
| 2021-02-26 | $30.30 | $30.55 | $30.00 | $30.27 | $29.88 | 15,263 |
| 2021-02-25 | $31.21 | $31.21 | $30.33 | $30.46 | $30.07 | 19,167 |
| 2021-02-24 | $30.56 | $31.29 | $30.56 | $31.29 | $30.89 | 4,599 |
| 2021-02-23 | $30.56 | $30.86 | $30.40 | $30.79 | $30.39 | 5,040 |
| 2021-02-22 | $31.05 | $31.05 | $30.83 | $30.83 | $30.43 | 1,512 |
| 2021-02-19 | $31.11 | $31.17 | $31.03 | $31.03 | $30.63 | 1,709 |
| 2021-02-18 | $30.63 | $30.75 | $30.46 | $30.68 | $30.28 | 8,374 |
| 2021-02-17 | $30.95 | $31.00 | $30.77 | $31.00 | $30.60 | 13,506 |
| 2021-02-16 | $31.44 | $31.44 | $31.04 | $31.04 | $30.64 | 6,724 |
| 2021-02-12 | $30.77 | $31.13 | $30.77 | $31.11 | $30.71 | 11,819 |
| 2021-02-11 | $30.99 | $31.13 | $30.88 | $30.97 | $30.57 | 2,422 |
| 2021-02-10 | $30.94 | $31.17 | $30.93 | $31.01 | $30.61 | 5,496 |
| 2021-02-09 | $31.17 | $31.36 | $31.17 | $31.23 | $30.83 | 7,891 |
| 2021-02-08 | $31.21 | $31.32 | $31.19 | $31.32 | $30.92 | 5,892 |
| 2021-02-05 | $30.62 | $30.86 | $30.62 | $30.86 | $30.46 | 2,971 |
| 2021-02-04 | $30.13 | $30.56 | $30.13 | $30.49 | $30.10 | 8,465 |
| 2021-02-03 | $30.01 | $30.30 | $30.01 | $30.24 | $29.85 | 6,801 |
| 2021-02-02 | $29.86 | $30.31 | $29.86 | $30.27 | $29.88 | 5,996 |
| 2021-02-01 | $29.43 | $29.74 | $29.33 | $29.74 | $29.36 | 4,868 |
| 2021-01-29 | $29.42 | $29.57 | $29.10 | $29.18 | $28.80 | 7,371 |
| 2021-01-28 | $29.39 | $29.80 | $29.39 | $29.55 | $29.17 | 22,817 |
| 2021-01-27 | $29.39 | $29.73 | $29.15 | $29.26 | $28.88 | 9,267 |
| 2021-01-26 | $30.18 | $30.18 | $29.90 | $29.90 | $29.51 | 7,329 |
| 2021-01-25 | $30.00 | $30.26 | $29.87 | $30.18 | $29.79 | 7,240 |
| 2021-01-22 | $29.79 | $30.15 | $29.79 | $30.05 | $29.66 | 3,357 |
| 2021-01-21 | $30.57 | $30.57 | $30.16 | $30.20 | $29.81 | 7,755 |
| 2021-01-20 | $30.49 | $30.49 | $30.42 | $30.42 | $30.03 | 866 |
| 2021-01-19 | $30.23 | $30.30 | $30.23 | $30.25 | $29.86 | 2,297 |
| 2021-01-15 | $30.06 | $30.26 | $29.94 | $30.01 | $29.62 | 40,080 |
| 2021-01-14 | $30.40 | $30.52 | $30.38 | $30.38 | $29.99 | 30,586 |
| 2021-01-13 | $30.18 | $30.34 | $30.18 | $30.26 | $29.87 | 5,321 |
| 2021-01-12 | $30.31 | $30.38 | $30.28 | $30.38 | $29.99 | 8,109 |
| 2021-01-11 | $29.91 | $30.15 | $29.91 | $30.13 | $29.74 | 7,257 |
| 2021-01-08 | $30.13 | $30.38 | $30.04 | $30.23 | $29.84 | 3,385 |
| 2021-01-07 | $30.13 | $30.27 | $30.11 | $30.21 | $29.82 | 13,562 |
| 2021-01-06 | $29.76 | $29.84 | $29.58 | $29.65 | $29.27 | 1,801 |
| 2021-01-05 | $28.81 | $29.05 | $28.81 | $29.02 | $28.65 | 3,817 |
| 2021-01-04 | $29.15 | $29.17 | $28.60 | $28.77 | $28.40 | 4,115 |
| 2020-12-31 | $29.18 | $29.18 | $29.07 | $29.17 | $28.79 | 6,530 |
| 2020-12-30 | $29.10 | $29.38 | $29.10 | $29.29 | $28.91 | 6,351 |
| 2020-12-29 | $29.05 | $29.19 | $29.05 | $29.11 | $28.73 | 5,977 |
| 2020-12-28 | $29.42 | $29.53 | $29.37 | $29.37 | $28.99 | 2,373 |
| 2020-12-24 | $29.48 | $29.48 | $29.39 | $29.44 | $29.06 | 3,990 |
| 2020-12-23 | $29.49 | $29.61 | $29.48 | $29.48 | $29.10 | 9,388 |
| 2020-12-22 | $29.56 | $29.61 | $29.52 | $29.55 | $29.17 | 5,990 |
| 2020-12-21 | $29.18 | $29.45 | $29.00 | $29.41 | $29.03 | 5,257 |
| 2020-12-18 | $29.32 | $29.43 | $29.30 | $29.43 | $29.03 | 2,931 |
| 2020-12-17 | $29.28 | $29.39 | $29.26 | $29.39 | $28.99 | 1,740 |
| 2020-12-16 | $29.05 | $29.15 | $29.00 | $29.11 | $28.71 | 158,752 |
| 2020-12-15 | $28.76 | $29.01 | $28.76 | $29.01 | $28.61 | 3,662 |
| 2020-12-14 | $28.75 | $29.06 | $28.75 | $28.75 | $28.36 | 6,136 |
| 2020-12-11 | $28.34 | $28.59 | $28.34 | $28.56 | $28.17 | 3,836 |
| 2020-12-10 | $28.37 | $28.66 | $28.37 | $28.65 | $28.25 | 3,093 |
| 2020-12-09 | $28.77 | $28.77 | $28.32 | $28.36 | $27.97 | 50,100 |
| 2020-12-08 | $28.70 | $28.72 | $28.69 | $28.72 | $28.32 | 1,942 |
| 2020-12-07 | $28.39 | $28.65 | $28.39 | $28.52 | $28.13 | 3,359 |
| 2020-12-04 | $28.31 | $28.52 | $28.31 | $28.46 | $28.07 | 4,870 |
| 2020-12-03 | $28.28 | $28.29 | $28.15 | $28.15 | $27.76 | 4,857 |
| 2020-12-02 | $28.05 | $28.23 | $28.01 | $28.14 | $27.76 | 3,389 |
| 2020-12-01 | $28.26 | $28.40 | $28.26 | $28.30 | $27.91 | 999 |
| 2020-11-30 | $28.02 | $28.10 | $27.81 | $28.10 | $27.72 | 4,879 |
| 2020-11-27 | $27.78 | $28.09 | $27.78 | $28.05 | $27.67 | 7,588 |
| 2020-11-25 | $27.76 | $27.82 | $27.76 | $27.77 | $27.39 | 600 |
| 2020-11-24 | $27.68 | $27.73 | $27.65 | $27.68 | $27.30 | 7,128 |
| 2020-11-23 | $27.45 | $27.48 | $27.32 | $27.36 | $26.98 | 11,589 |
| 2020-11-20 | $27.20 | $27.38 | $27.20 | $27.30 | $26.92 | 5,144 |
| 2020-11-19 | $27.08 | $27.30 | $27.08 | $27.27 | $26.90 | 11,182 |
| 2020-11-18 | $27.26 | $27.48 | $27.11 | $27.11 | $26.74 | 83,151 |
| 2020-11-17 | $27.32 | $27.36 | $27.27 | $27.35 | $26.98 | 2,291 |
| 2020-11-16 | $27.36 | $27.36 | $27.18 | $27.30 | $26.93 | 26,102 |
| 2020-11-13 | $26.95 | $27.09 | $26.95 | $27.09 | $26.72 | 560 |
| 2020-11-12 | $26.70 | $26.77 | $26.67 | $26.77 | $26.40 | 33,470 |
| 2020-11-11 | $26.88 | $27.03 | $26.88 | $27.01 | $26.64 | 2,239 |
| 2020-11-10 | $26.71 | $26.74 | $26.45 | $26.68 | $26.31 | 3,778 |
| 2020-11-09 | $27.34 | $27.53 | $26.93 | $26.93 | $26.56 | 2,884 |
| 2020-11-06 | $27.00 | $27.11 | $27.00 | $27.11 | $26.74 | 110,014 |
| 2020-11-05 | $27.17 | $27.20 | $27.17 | $27.17 | $26.80 | 647 |
| 2020-11-04 | $26.30 | $26.58 | $26.10 | $26.52 | $26.16 | 9,119 |
| 2020-11-03 | $25.33 | $25.81 | $25.33 | $25.77 | $25.42 | 4,981 |
| 2020-11-02 | $25.22 | $25.37 | $25.08 | $25.15 | $24.81 | 2,022 |
| 2020-10-30 | $24.94 | $25.02 | $24.86 | $24.93 | $24.59 | 2,969 |
| 2020-10-29 | $25.29 | $25.68 | $25.29 | $25.68 | $25.33 | 2,496 |
| 2020-10-28 | $25.80 | $25.80 | $25.26 | $25.26 | $24.92 | 4,383 |
| 2020-10-27 | $26.10 | $26.15 | $26.05 | $26.14 | $25.78 | 12,586 |
| 2020-10-26 | $26.11 | $26.33 | $25.81 | $25.96 | $25.60 | 18,893 |
| 2020-10-23 | $26.47 | $26.47 | $26.31 | $26.46 | $26.10 | 1,928 |
| 2020-10-22 | $26.33 | $26.38 | $25.97 | $26.35 | $25.98 | 3,808 |
| 2020-10-21 | $26.39 | $26.39 | $26.22 | $26.22 | $25.86 | 14,319 |
| 2020-10-20 | $26.40 | $26.43 | $26.38 | $26.38 | $26.02 | 1,544 |
| 2020-10-19 | $26.82 | $26.92 | $26.37 | $26.37 | $26.01 | 4,249 |
| 2020-10-16 | $26.96 | $26.99 | $26.78 | $26.78 | $26.42 | 15,765 |
| 2020-10-15 | $26.58 | $26.79 | $26.58 | $26.78 | $26.41 | 6,165 |
| 2020-10-14 | $27.03 | $27.03 | $26.77 | $26.84 | $26.47 | 5,480 |
| 2020-10-13 | $27.10 | $27.11 | $27.03 | $27.10 | $26.72 | 2,155 |
| 2020-10-12 | $26.91 | $27.12 | $26.90 | $27.04 | $26.67 | 5,818 |
| 2020-10-09 | $26.60 | $26.67 | $26.52 | $26.67 | $26.30 | 10,612 |
| 2020-10-08 | $26.37 | $26.37 | $26.32 | $26.33 | $25.97 | 940 |
| 2020-10-07 | $25.77 | $26.22 | $25.77 | $26.22 | $25.86 | 4,190 |
| 2020-10-06 | $25.93 | $25.93 | $25.59 | $25.59 | $25.24 | 1,097 |
| 2020-10-05 | $25.43 | $25.95 | $25.43 | $25.95 | $25.59 | 4,398 |
| 2020-10-02 | $25.45 | $25.52 | $25.29 | $25.34 | $24.99 | 3,096 |
| 2020-10-01 | $25.60 | $25.65 | $25.53 | $25.65 | $25.30 | 3,572 |
| 2020-09-30 | $25.40 | $25.66 | $25.26 | $25.45 | $25.11 | 16,086 |
| 2020-09-29 | $25.41 | $25.41 | $25.28 | $25.31 | $24.96 | 4,969 |
| 2020-09-28 | $25.21 | $25.31 | $25.16 | $25.31 | $24.96 | 7,459 |
| 2020-09-25 | $24.65 | $25.00 | $24.65 | $25.00 | $24.66 | 852 |
| 2020-09-24 | $24.46 | $24.46 | $24.34 | $24.44 | $24.10 | 3,507 |
| 2020-09-23 | $24.92 | $24.96 | $24.52 | $24.52 | $24.18 | 1,001 |
| 2020-09-22 | $24.67 | $25.12 | $24.59 | $25.12 | $24.78 | 2,238 |
| 2020-09-21 | $24.75 | $24.75 | $24.26 | $24.68 | $24.35 | 6,948 |
| 2020-09-18 | $24.99 | $24.99 | $24.99 | $24.99 | $24.59 | 3 |
| 2020-09-17 | $24.86 | $25.09 | $24.86 | $25.09 | $24.70 | 1,071 |
| 2020-09-16 | $25.59 | $25.67 | $25.36 | $25.36 | $24.96 | 16,293 |
| 2020-09-15 | $25.42 | $25.55 | $25.41 | $25.44 | $25.04 | 25,537 |
| 2020-09-14 | $25.29 | $25.29 | $25.15 | $25.25 | $24.85 | 3,833 |
| 2020-09-11 | $25.00 | $25.00 | $24.57 | $24.69 | $24.30 | 10,670 |
| 2020-09-10 | $25.40 | $25.40 | $24.81 | $24.81 | $24.42 | 4,120 |
| 2020-09-09 | $25.09 | $25.40 | $24.89 | $25.29 | $24.89 | 10,170 |
| 2020-09-08 | $24.59 | $25.03 | $24.59 | $24.62 | $24.23 | 3,608 |
| 2020-09-04 | $25.78 | $25.78 | $24.81 | $25.32 | $24.92 | 8,697 |
| 2020-09-03 | $26.41 | $26.42 | $25.50 | $25.71 | $25.30 | 7,938 |
| 2020-09-02 | $26.61 | $26.86 | $26.56 | $26.86 | $26.44 | 6,715 |
| 2020-09-01 | $26.57 | $26.57 | $26.40 | $26.51 | $26.09 | 7,104 |
| 2020-08-31 | $26.35 | $26.41 | $26.35 | $26.37 | $25.95 | 1,716 |
| 2020-08-28 | $25.99 | $26.13 | $25.99 | $26.13 | $25.72 | 2,628 |
| 2020-08-27 | $25.89 | $26.09 | $25.87 | $25.99 | $25.58 | 3,057 |
| 2020-08-26 | $25.85 | $26.05 | $25.85 | $26.05 | $25.64 | 23,307 |
| 2020-08-25 | $25.51 | $25.72 | $25.51 | $25.68 | $25.28 | 3,066 |
| 2020-08-24 | $25.62 | $25.62 | $25.38 | $25.48 | $25.08 | 2,741 |
| 2020-08-21 | $25.51 | $25.54 | $25.47 | $25.52 | $25.12 | 2,335 |
| 2020-08-20 | $25.36 | $25.52 | $25.36 | $25.52 | $25.12 | 3,266 |
| 2020-08-19 | $25.52 | $25.53 | $25.38 | $25.38 | $24.98 | 8,987 |
| 2020-08-18 | $25.33 | $25.49 | $25.27 | $25.46 | $25.06 | 24,693 |
| 2020-08-17 | $25.04 | $25.37 | $25.04 | $25.32 | $24.92 | 9,702 |
| 2020-08-14 | $25.01 | $25.01 | $24.96 | $24.99 | $24.60 | 537 |
| 2020-08-13 | $25.15 | $25.20 | $24.99 | $25.10 | $24.70 | 33,969 |
| 2020-08-12 | $24.73 | $25.02 | $24.73 | $24.99 | $24.60 | 4,901 |
| 2020-08-11 | $24.92 | $25.10 | $24.64 | $24.64 | $24.25 | 1,407 |
| 2020-08-10 | $25.08 | $25.08 | $24.89 | $25.08 | $24.68 | 2,827 |
| 2020-08-07 | $25.30 | $25.30 | $25.04 | $25.14 | $24.74 | 1,411 |
| 2020-08-06 | $25.22 | $25.29 | $25.08 | $25.28 | $24.88 | 9,624 |
| 2020-08-05 | $25.14 | $25.21 | $25.14 | $25.21 | $24.81 | 9,182 |
| 2020-08-04 | $25.01 | $25.02 | $24.96 | $25.01 | $24.62 | 2,887 |
| 2020-08-03 | $25.01 | $25.03 | $25.01 | $25.01 | $24.61 | 1,286 |
| 2020-07-31 | $24.70 | $24.70 | $24.38 | $24.57 | $24.18 | 28,833 |
| 2020-07-30 | $24.08 | $24.53 | $24.08 | $24.49 | $24.11 | 8,042 |
| 2020-07-29 | $24.36 | $24.39 | $24.34 | $24.38 | $24.00 | 4,601 |
| 2020-07-28 | $24.44 | $24.47 | $24.22 | $24.22 | $23.84 | 11,425 |
| 2020-07-27 | $24.43 | $24.57 | $24.28 | $24.54 | $24.15 | 52,814 |
| 2020-07-24 | $24.23 | $24.23 | $24.10 | $24.16 | $23.78 | 20,347 |
| 2020-07-23 | $24.96 | $25.02 | $24.39 | $24.42 | $24.03 | 9,070 |
| 2020-07-22 | $24.90 | $24.90 | $24.72 | $24.88 | $24.49 | 38,790 |
| 2020-07-21 | $24.99 | $25.03 | $24.79 | $24.79 | $24.40 | 4,000 |
| 2020-07-20 | $24.82 | $25.07 | $24.82 | $25.07 | $24.67 | 3,100 |
| 2020-07-17 | $24.41 | $24.55 | $24.41 | $24.55 | $24.16 | 8,800 |
| 2020-07-16 | $24.23 | $24.42 | $24.16 | $24.34 | $23.96 | 16,300 |
| 2020-07-15 | $24.41 | $24.58 | $24.34 | $24.51 | $24.12 | 6,900 |
| 2020-07-14 | $23.57 | $24.29 | $23.57 | $24.29 | $23.90 | 12,937 |
| 2020-07-13 | $24.57 | $24.89 | $23.98 | $23.98 | $23.60 | 5,660 |
| 2020-07-10 | $24.36 | $24.45 | $24.36 | $24.45 | $24.07 | 4,068 |
| 2020-07-09 | $24.22 | $24.50 | $24.19 | $24.45 | $24.06 | 7,288 |
| 2020-07-08 | $24.29 | $24.40 | $24.15 | $24.40 | $24.01 | 92,400 |
| 2020-07-07 | $24.10 | $24.42 | $24.09 | $24.09 | $23.71 | 10,375 |
| 2020-07-06 | $24.02 | $24.29 | $23.89 | $24.18 | $23.80 | 13,736 |
| 2020-07-02 | $23.81 | $24.00 | $23.78 | $23.78 | $23.41 | 18,400 |
| 2020-07-01 | $23.35 | $23.76 | $23.35 | $23.69 | $23.31 | 7,400 |
| 2020-06-30 | $23.55 | $23.55 | $23.22 | $23.34 | $22.97 | 29,818 |
| 2020-06-29 | $23.70 | $23.70 | $23.47 | $23.53 | $23.16 | 1,544 |
| 2020-06-26 | $23.45 | $23.59 | $23.45 | $23.59 | $23.21 | 1,668 |
| 2020-06-25 | $23.43 | $23.44 | $23.30 | $23.36 | $22.99 | 7,111 |
| 2020-06-24 | $23.10 | $23.32 | $23.09 | $23.32 | $22.95 | 10,300 |
| 2020-06-23 | $23.01 | $23.10 | $23.01 | $23.05 | $22.69 | 2,700 |
| 2020-06-22 | $23.21 | $23.24 | $23.20 | $23.21 | $22.85 | 4,900 |
| 2020-06-19 | $22.97 | $23.18 | $22.93 | $23.18 | $22.79 | 14,729 |
| 2020-06-18 | $23.12 | $23.19 | $22.95 | $23.19 | $22.79 | 5,100 |
| 2020-06-17 | $22.81 | $22.96 | $22.78 | $22.92 | $22.53 | 3,389 |
| 2020-06-16 | $22.92 | $22.96 | $22.76 | $22.86 | $22.47 | 4,197 |
| 2020-06-15 | $23.38 | $23.39 | $23.17 | $23.21 | $22.81 | 6,796 |
| 2020-06-12 | $23.28 | $23.36 | $23.19 | $23.19 | $22.80 | 9,400 |
| 2020-06-11 | $23.31 | $23.44 | $23.27 | $23.41 | $23.00 | 3,076 |
| 2020-06-10 | $22.73 | $22.97 | $22.73 | $22.97 | $22.58 | 7,879 |
| 2020-06-09 | $22.71 | $22.76 | $22.58 | $22.65 | $22.26 | 15,200 |
| 2020-06-08 | $22.16 | $22.40 | $22.16 | $22.40 | $22.02 | 31,734 |
| 2020-06-05 | $22.25 | $22.42 | $22.04 | $22.42 | $22.03 | 11,110 |
| 2020-06-04 | $22.82 | $22.83 | $22.64 | $22.64 | $22.25 | 21,000 |
| 2020-06-03 | $23.06 | $23.12 | $22.87 | $22.95 | $22.55 | 49,666 |
| 2020-06-02 | $23.24 | $23.29 | $23.22 | $23.24 | $22.84 | 18,000 |
| 2020-06-01 | $23.31 | $23.64 | $23.19 | $23.32 | $22.92 | 5,242 |
| 2020-05-29 | $23.17 | $24.09 | $23.17 | $23.46 | $23.06 | 77,200 |
| 2020-05-28 | $23.21 | $23.21 | $23.09 | $23.13 | $22.73 | 1,900 |
| 2020-05-27 | $23.20 | $23.33 | $23.20 | $23.26 | $22.86 | 2,604 |
| 2020-05-26 | $23.50 | $23.50 | $23.24 | $23.29 | $22.89 | 6,153 |
| 2020-05-22 | $23.51 | $23.61 | $23.50 | $23.61 | $23.20 | 13,200 |
| 2020-05-21 | $23.47 | $23.58 | $23.43 | $23.49 | $23.09 | 18,247 |
| 2020-05-20 | $23.25 | $23.49 | $23.25 | $23.44 | $23.04 | 5,065 |
| 2020-05-19 | $23.29 | $23.36 | $23.22 | $23.36 | $22.96 | 1,078 |
| 2020-05-18 | $23.52 | $23.52 | $23.28 | $23.28 | $22.88 | 7,390 |
| 2020-05-15 | $24.01 | $24.01 | $23.76 | $23.79 | $23.39 | 3,919 |
| 2020-05-14 | $23.87 | $23.98 | $23.85 | $23.87 | $23.46 | 3,800 |
| 2020-05-13 | $23.55 | $23.73 | $23.53 | $23.62 | $23.21 | 5,000 |
| 2020-05-12 | $23.36 | $23.50 | $23.35 | $23.45 | $23.05 | 24,900 |
| 2020-05-11 | $23.34 | $23.42 | $23.21 | $23.29 | $22.89 | 17,913 |
| 2020-05-08 | $23.55 | $23.55 | $23.45 | $23.46 | $23.06 | 10,300 |
| 2020-05-07 | $23.39 | $23.78 | $23.39 | $23.78 | $23.37 | 5,234 |
| 2020-05-06 | $23.27 | $23.43 | $23.17 | $23.39 | $22.99 | 7,299 |
| 2020-05-05 | $23.81 | $23.81 | $23.69 | $23.75 | $23.35 | 3,974 |
| 2020-05-04 | $23.79 | $23.97 | $23.79 | $23.97 | $23.56 | 31,400 |
| 2020-05-01 | $24.04 | $24.04 | $23.74 | $23.91 | $23.50 | 2,307 |
| 2020-04-30 | $23.98 | $24.06 | $23.81 | $23.81 | $23.41 | 3,610 |
| 2020-04-29 | $24.19 | $24.19 | $23.90 | $24.04 | $23.63 | 3,775 |
| 2020-04-28 | $24.07 | $24.18 | $23.88 | $24.12 | $23.70 | 11,700 |
| 2020-04-27 | $24.01 | $24.01 | $23.87 | $23.87 | $23.47 | 2,600 |
| 2020-04-24 | $24.22 | $24.33 | $24.22 | $24.33 | $23.91 | 2,002 |
| 2020-04-23 | $24.33 | $24.37 | $24.24 | $24.28 | $23.87 | 11,700 |
| 2020-04-22 | $24.10 | $24.12 | $24.04 | $24.12 | $23.70 | 1,400 |
| 2020-04-21 | $24.35 | $24.39 | $24.20 | $24.31 | $23.90 | 8,800 |
| 2020-04-20 | $24.03 | $24.28 | $23.95 | $24.09 | $23.68 | 11,400 |
| 2020-04-17 | $24.13 | $24.21 | $23.82 | $23.89 | $23.48 | 6,296 |
| 2020-04-16 | $24.16 | $24.23 | $24.04 | $24.19 | $23.78 | 8,500 |
| 2020-04-15 | $23.84 | $24.16 | $23.84 | $23.95 | $23.54 | 9,100 |
| 2020-04-14 | $23.38 | $23.51 | $23.31 | $23.36 | $22.96 | 7,432 |
| 2020-04-13 | $23.58 | $23.60 | $23.40 | $23.40 | $23.00 | 6,942 |
| 2020-04-09 | $23.59 | $23.66 | $23.56 | $23.56 | $23.16 | 4,800 |
| 2020-04-08 | $23.78 | $23.78 | $23.54 | $23.59 | $23.18 | 7,383 |
| 2020-04-07 | $23.70 | $23.77 | $23.54 | $23.75 | $23.34 | 3,635 |
| 2020-04-06 | $23.89 | $24.05 | $23.85 | $24.02 | $23.61 | 56,466 |
| 2020-04-03 | $24.09 | $24.60 | $23.98 | $24.13 | $23.72 | 13,400 |
| 2020-04-02 | $23.86 | $23.95 | $23.82 | $23.91 | $23.50 | 5,600 |
| 2020-04-01 | $24.13 | $24.13 | $23.68 | $23.73 | $23.32 | 14,100 |
| 2020-03-31 | $23.49 | $23.78 | $23.49 | $23.58 | $23.18 | 35,078 |
| 2020-03-30 | $23.96 | $24.00 | $23.69 | $23.72 | $23.31 | 4,882 |
| 2020-03-27 | $23.61 | $24.17 | $23.56 | $23.99 | $23.58 | 18,100 |
| 2020-03-26 | $23.16 | $23.87 | $23.09 | $23.18 | $22.79 | 26,600 |
| 2020-03-25 | $23.29 | $23.65 | $22.42 | $23.02 | $22.63 | 16,583 |
| 2020-03-24 | $23.66 | $23.66 | $22.74 | $22.85 | $22.46 | 21,012 |
| 2020-03-23 | $23.01 | $23.42 | $22.98 | $23.41 | $23.01 | 7,600 |
| 2020-03-20 | $21.79 | $22.53 | $21.79 | $22.53 | $22.10 | 28,200 |
| 2020-03-19 | $21.43 | $21.86 | $21.08 | $21.46 | $21.05 | 6,833 |
| 2020-03-18 | $21.50 | $22.09 | $19.27 | $21.30 | $20.90 | 17,298 |
| 2020-03-17 | $23.79 | $23.79 | $21.71 | $21.71 | $21.30 | 30,180 |
| 2020-03-16 | $22.18 | $23.49 | $22.18 | $23.49 | $23.04 | 28,777 |
| 2020-03-13 | $22.19 | $23.08 | $21.64 | $21.99 | $21.57 | 54,826 |
| 2020-03-12 | $22.10 | $23.68 | $22.00 | $22.63 | $22.20 | 32,453 |
| 2020-03-11 | $23.32 | $23.41 | $22.37 | $22.43 | $22.00 | 11,000 |
| 2020-03-10 | $23.99 | $24.64 | $23.27 | $23.34 | $22.90 | 86,023 |
| 2020-03-09 | $25.22 | $25.22 | $24.27 | $24.37 | $23.90 | 44,600 |
| 2020-03-06 | $23.70 | $23.81 | $23.07 | $23.71 | $23.25 | 49,637 |
| 2020-03-05 | $22.44 | $22.62 | $22.44 | $22.62 | $22.19 | 6,600 |
| 2020-03-04 | $22.23 | $22.42 | $22.10 | $22.10 | $21.68 | 30,547 |
| 2020-03-03 | $22.09 | $22.52 | $21.77 | $22.27 | $21.85 | 206,026 |
| 2020-03-02 | $22.21 | $22.28 | $21.96 | $21.96 | $21.54 | 76,639 |
| 2020-02-28 | $21.71 | $21.94 | $21.41 | $21.94 | $21.53 | 100,300 |
| 2020-02-27 | $22.71 | $23.08 | $22.35 | $22.35 | $21.93 | 8,148 |
| 2020-02-26 | $23.59 | $23.63 | $23.25 | $23.28 | $22.83 | 4,756 |
| 2020-02-25 | $24.04 | $24.04 | $23.20 | $23.27 | $22.82 | 62,072 |
| 2020-02-24 | $24.19 | $24.19 | $23.88 | $23.96 | $23.50 | 28,600 |
| 2020-02-21 | $24.81 | $24.82 | $24.71 | $24.78 | $24.30 | 12,359 |
| 2020-02-20 | $24.98 | $25.03 | $24.71 | $24.97 | $24.49 | 13,298 |
| 2020-02-19 | $25.05 | $25.09 | $25.03 | $25.08 | $24.61 | 15,200 |
| 2020-02-18 | $24.88 | $24.92 | $24.81 | $24.92 | $24.44 | 21,386 |
| 2020-02-14 | $24.94 | $24.99 | $24.91 | $24.99 | $24.51 | 4,063 |
| 2020-02-13 | $24.84 | $25.01 | $24.84 | $24.94 | $24.47 | 9,225 |
| 2020-02-12 | $24.92 | $25.00 | $24.92 | $25.00 | $24.53 | 12,638 |
| 2020-02-11 | $25.00 | $25.00 | $24.88 | $24.88 | $24.41 | 1,900 |
| 2020-02-10 | $24.73 | $24.86 | $24.73 | $24.86 | $24.38 | 4,400 |
| 2020-02-07 | $24.68 | $24.73 | $24.67 | $24.67 | $24.20 | 3,300 |
| 2020-02-06 | $24.80 | $24.82 | $24.72 | $24.81 | $24.34 | 4,274 |
| 2020-02-05 | $24.58 | $24.74 | $24.58 | $24.71 | $24.24 | 7,720 |
| 2020-02-04 | $24.22 | $24.43 | $24.22 | $24.36 | $23.89 | 12,306 |
| 2020-02-03 | $23.96 | $24.01 | $23.93 | $23.95 | $23.49 | 35,000 |
| 2020-01-31 | $24.03 | $24.03 | $23.67 | $23.71 | $23.26 | 47,128 |
| 2020-01-30 | $24.12 | $24.14 | $23.98 | $24.14 | $23.68 | 1,094 |
| 2020-01-29 | $24.11 | $24.24 | $24.11 | $24.12 | $23.66 | 2,675 |
| 2020-01-28 | $24.04 | $24.20 | $24.04 | $24.17 | $23.71 | 3,100 |
| 2020-01-27 | $23.85 | $23.99 | $23.85 | $23.90 | $23.44 | 3,900 |
| 2020-01-24 | $24.49 | $24.51 | $24.12 | $24.17 | $23.71 | 18,200 |
| 2020-01-23 | $24.43 | $24.52 | $24.38 | $24.51 | $24.04 | 49,500 |
| 2020-01-22 | $24.63 | $24.67 | $24.57 | $24.59 | $24.12 | 2,900 |
| 2020-01-21 | $24.58 | $24.63 | $24.53 | $24.54 | $24.07 | 6,700 |
| 2020-01-17 | $24.67 | $24.68 | $24.61 | $24.64 | $24.17 | 30,300 |
| 2020-01-16 | $24.61 | $24.61 | $24.53 | $24.61 | $24.14 | 9,929 |
| 2020-01-15 | $24.42 | $24.50 | $24.42 | $24.42 | $23.96 | 11,200 |
| 2020-01-14 | $24.19 | $24.40 | $24.15 | $24.33 | $23.87 | 15,090 |
| 2020-01-13 | $24.16 | $24.21 | $24.14 | $24.21 | $23.75 | 28,233 |
| 2020-01-10 | $24.32 | $24.36 | $24.21 | $24.21 | $23.74 | 14,004 |
| 2020-01-09 | $24.24 | $24.29 | $24.24 | $24.29 | $23.83 | 21,350 |
| 2020-01-08 | $24.02 | $24.24 | $24.00 | $24.14 | $23.68 | 109,100 |
| 2020-01-07 | $23.96 | $23.99 | $23.91 | $23.96 | $23.50 | 6,661 |
| 2020-01-06 | $23.74 | $24.02 | $23.74 | $24.02 | $23.56 | 60,010 |
| 2020-01-03 | $23.95 | $24.05 | $23.94 | $23.95 | $23.49 | 8,500 |
| 2020-01-02 | $24.03 | $24.13 | $23.99 | $24.13 | $23.67 | 101,505 |
| 2019-12-31 | $23.94 | $24.03 | $23.94 | $24.03 | $23.57 | 5,398 |
| 2019-12-30 | $23.98 | $23.99 | $23.94 | $23.96 | $23.50 | 7,700 |
| 2019-12-27 | $24.04 | $24.05 | $24.03 | $24.05 | $23.59 | 12,686 |
| 2019-12-26 | $24.00 | $24.01 | $23.93 | $24.00 | $23.54 | 33,100 |
| 2019-12-24 | $23.87 | $23.92 | $23.85 | $23.91 | $23.45 | 8,188 |
| 2019-12-23 | $24.11 | $24.12 | $24.01 | $24.01 | $23.42 | 49,754 |
| 2019-12-20 | $23.96 | $24.14 | $23.96 | $24.11 | $23.52 | 3,983 |
| 2019-12-19 | $23.88 | $23.97 | $23.88 | $23.96 | $23.37 | 23,300 |
| 2019-12-18 | $23.82 | $23.89 | $23.82 | $23.87 | $23.28 | 12,161 |
| 2019-12-17 | $23.92 | $23.92 | $23.81 | $23.81 | $23.23 | 10,377 |
| 2019-12-16 | $23.74 | $23.85 | $23.74 | $23.84 | $23.26 | 24,801 |
| 2019-12-13 | $23.60 | $23.68 | $23.59 | $23.68 | $23.10 | 6,200 |
| 2019-12-12 | $23.66 | $23.67 | $23.50 | $23.61 | $23.03 | 20,000 |
| 2019-12-11 | $23.49 | $23.55 | $23.46 | $23.51 | $22.94 | 62,677 |
| 2019-12-10 | $23.53 | $23.55 | $23.48 | $23.50 | $22.92 | 8,298 |
| 2019-12-09 | $23.63 | $23.63 | $23.55 | $23.55 | $22.97 | 4,001 |
| 2019-12-06 | $23.59 | $23.65 | $23.57 | $23.59 | $23.01 | 27,600 |
| 2019-12-05 | $23.41 | $23.46 | $23.37 | $23.46 | $22.89 | 1,281 |
| 2019-12-04 | $23.31 | $23.44 | $23.31 | $23.44 | $22.87 | 4,000 |
| 2019-12-03 | $23.16 | $23.27 | $23.16 | $23.27 | $22.70 | 8,200 |
| 2019-12-02 | $23.45 | $23.45 | $23.32 | $23.32 | $22.75 | 7,900 |
| 2019-11-29 | $23.58 | $23.59 | $23.53 | $23.53 | $22.96 | 1,305 |
| 2019-11-27 | $23.49 | $23.58 | $23.49 | $23.58 | $23.00 | 2,741 |
| 2019-11-26 | $23.39 | $23.51 | $23.39 | $23.51 | $22.94 | 11,108 |
| 2019-11-25 | $23.36 | $23.40 | $23.36 | $23.40 | $22.83 | 2,800 |
| 2019-11-22 | $23.22 | $23.30 | $23.22 | $23.29 | $22.72 | 2,536 |
| 2019-11-21 | $23.39 | $23.39 | $23.28 | $23.31 | $22.74 | 6,705 |
| 2019-11-20 | $23.40 | $23.45 | $23.32 | $23.44 | $22.86 | 49,511 |
| 2019-11-19 | $23.43 | $23.49 | $23.43 | $23.45 | $22.88 | 2,004 |
| 2019-11-18 | $23.43 | $23.50 | $23.42 | $23.43 | $22.85 | 4,800 |
| 2019-11-15 | $23.31 | $23.35 | $23.29 | $23.35 | $22.78 | 5,500 |
| 2019-11-14 | $23.24 | $23.26 | $23.18 | $23.26 | $22.69 | 13,045 |
| 2019-11-13 | $23.14 | $23.24 | $23.14 | $23.24 | $22.67 | 35,900 |
| 2019-11-12 | $23.11 | $23.13 | $23.08 | $23.08 | $22.51 | 4,200 |
| 2019-11-11 | $22.99 | $23.09 | $22.99 | $23.05 | $22.49 | 16,760 |
| 2019-11-08 | $23.04 | $23.09 | $23.04 | $23.09 | $22.53 | 9,989 |
| 2019-11-07 | $23.18 | $23.18 | $23.09 | $23.09 | $22.52 | 6,158 |
| 2019-11-06 | $23.08 | $23.16 | $23.08 | $23.14 | $22.57 | 20,453 |
| 2019-11-05 | $23.13 | $23.13 | $23.04 | $23.08 | $22.52 | 31,760 |
| 2019-11-04 | $23.27 | $23.27 | $23.14 | $23.18 | $22.61 | 16,176 |
| 2019-11-01 | $23.24 | $23.24 | $23.17 | $23.24 | $22.67 | 6,700 |
| 2019-10-31 | $23.16 | $23.17 | $23.04 | $23.14 | $22.57 | 132,000 |
| 2019-10-30 | $23.06 | $23.18 | $23.04 | $23.18 | $22.62 | 15,913 |
| 2019-10-29 | $23.13 | $23.13 | $23.07 | $23.07 | $22.51 | 25,647 |
| 2019-10-28 | $23.15 | $23.15 | $23.08 | $23.08 | $22.52 | 12,799 |
| 2019-10-25 | $23.11 | $23.13 | $23.10 | $23.12 | $22.56 | 3,700 |
| 2019-10-24 | $23.12 | $23.19 | $23.11 | $23.17 | $22.60 | 77,100 |
| 2019-10-23 | $23.01 | $23.08 | $22.96 | $23.08 | $22.52 | 180,427 |
| 2019-10-22 | $23.13 | $23.14 | $23.03 | $23.03 | $22.47 | 7,751 |
| 2019-10-21 | $22.96 | $23.10 | $22.96 | $23.10 | $22.54 | 6,367 |
| 2019-10-18 | $22.90 | $22.97 | $22.85 | $22.94 | $22.38 | 15,718 |
| 2019-10-17 | $22.94 | $22.94 | $22.83 | $22.90 | $22.33 | 7,609 |
| 2019-10-16 | $22.81 | $22.83 | $22.78 | $22.83 | $22.27 | 25,800 |
| 2019-10-15 | $22.87 | $22.91 | $22.85 | $22.87 | $22.31 | 66,329 |
| 2019-10-14 | $22.82 | $22.83 | $22.75 | $22.79 | $22.23 | 40,000 |
| 2019-10-11 | $22.85 | $22.97 | $22.85 | $22.85 | $22.29 | 3,200 |
| 2019-10-10 | $22.70 | $22.79 | $22.70 | $22.74 | $22.18 | 5,600 |
| 2019-10-09 | $22.62 | $22.71 | $22.61 | $22.66 | $22.11 | 18,700 |
| 2019-10-08 | $22.62 | $22.64 | $22.49 | $22.49 | $21.93 | 7,700 |
| 2019-10-07 | $22.76 | $22.88 | $22.76 | $22.78 | $22.22 | 5,949 |
| 2019-10-04 | $22.68 | $22.89 | $22.64 | $22.89 | $22.33 | 8,100 |
| 2019-10-03 | $22.32 | $22.54 | $22.22 | $22.54 | $21.99 | 22,578 |
| 2019-10-02 | $22.59 | $22.61 | $22.30 | $22.35 | $21.80 | 42,400 |
| 2019-10-01 | $22.86 | $22.86 | $22.71 | $22.73 | $22.17 | 991,500 |
| 2019-09-30 | $22.79 | $22.95 | $22.79 | $22.95 | $22.39 | 3,056 |
| 2019-09-27 | $22.84 | $22.95 | $22.82 | $22.91 | $22.35 | 29,313 |
| 2019-09-26 | $22.85 | $22.92 | $22.82 | $22.82 | $22.26 | 43,700 |
| 2019-09-25 | $23.03 | $23.03 | $22.72 | $22.72 | $22.16 | 3,522 |
| 2019-09-24 | $22.94 | $23.07 | $22.94 | $23.05 | $22.48 | 5,800 |
| 2019-09-23 | $22.94 | $23.04 | $22.83 | $22.85 | $22.21 | 17,769 |
| 2019-09-20 | $22.71 | $22.84 | $22.63 | $22.84 | $22.21 | 23,700 |
| 2019-09-19 | $22.65 | $22.66 | $22.55 | $22.56 | $21.93 | 39,824 |
| 2019-09-18 | $22.39 | $22.63 | $22.39 | $22.49 | $21.86 | 20,708 |
| 2019-09-17 | $22.31 | $22.46 | $22.25 | $22.40 | $21.77 | 25,540 |
| 2019-09-16 | $22.13 | $22.31 | $22.13 | $22.27 | $21.65 | 24,406 |
| 2019-09-13 | $22.25 | $22.35 | $22.02 | $22.02 | $21.41 | 41,372 |
| 2019-09-12 | $22.71 | $22.71 | $22.45 | $22.48 | $21.86 | 15,622 |
| 2019-09-11 | $22.59 | $22.72 | $22.59 | $22.64 | $22.01 | 16,851 |
| 2019-09-10 | $23.03 | $23.05 | $22.68 | $22.68 | $22.05 | 22,100 |
| 2019-09-09 | $23.22 | $23.22 | $23.08 | $23.08 | $22.44 | 22,700 |
| 2019-09-06 | $23.39 | $23.49 | $23.39 | $23.48 | $22.83 | 9,500 |
| 2019-09-05 | $23.49 | $23.49 | $23.17 | $23.31 | $22.66 | 16,000 |
| 2019-09-04 | $23.60 | $23.75 | $23.60 | $23.73 | $23.07 | 211,818 |
| 2019-09-03 | $23.82 | $23.93 | $23.72 | $23.72 | $23.06 | 16,683 |
| 2019-08-30 | $23.93 | $23.93 | $23.58 | $23.65 | $22.99 | 13,813 |
| 2019-08-29 | $23.59 | $23.77 | $23.59 | $23.74 | $23.08 | 8,374 |
| 2019-08-28 | $23.20 | $23.37 | $23.20 | $23.37 | $22.72 | 6,382 |
| 2019-08-27 | $23.47 | $23.47 | $23.12 | $23.20 | $22.56 | 9,259 |
| 2019-08-26 | $23.13 | $23.33 | $23.12 | $23.30 | $22.65 | 24,870 |
| 2019-08-23 | $23.61 | $23.82 | $23.04 | $23.04 | $22.40 | 6,379 |
| 2019-08-22 | $23.90 | $23.90 | $23.59 | $23.82 | $23.16 | 62,129 |
| 2019-08-21 | $23.88 | $23.90 | $23.81 | $23.86 | $23.20 | 31,219 |
| 2019-08-20 | $23.74 | $23.77 | $23.59 | $23.62 | $22.96 | 32,075 |
| 2019-08-19 | $23.68 | $23.78 | $23.63 | $23.75 | $23.09 | 19,874 |
| 2019-08-16 | $23.28 | $23.47 | $23.28 | $23.46 | $22.81 | 14,479 |
| 2019-08-15 | $23.16 | $23.16 | $22.92 | $23.08 | $22.43 | 29,649 |
| 2019-08-14 | $23.33 | $23.36 | $23.13 | $23.15 | $22.50 | 3,392 |
| 2019-08-13 | $23.38 | $23.97 | $23.38 | $23.84 | $23.18 | 23,644 |
| 2019-08-12 | $23.58 | $23.65 | $23.38 | $23.38 | $22.73 | 37,500 |
| 2019-08-09 | $23.95 | $23.95 | $23.81 | $23.82 | $23.16 | 6,269 |
| 2019-08-08 | $23.70 | $24.07 | $23.70 | $24.04 | $23.37 | 12,455 |
| 2019-08-07 | $23.20 | $23.60 | $23.20 | $23.58 | $22.92 | 5,357 |
| 2019-08-06 | $23.37 | $23.56 | $23.24 | $23.56 | $22.91 | 13,951 |
| 2019-08-05 | $23.50 | $23.50 | $23.05 | $23.22 | $22.58 | 32,841 |
| 2019-08-02 | $24.13 | $24.13 | $23.87 | $24.00 | $23.33 | 7,935 |
| 2019-08-01 | $24.72 | $24.90 | $24.31 | $24.38 | $23.70 | 33,397 |
| 2019-07-31 | $24.80 | $24.84 | $24.60 | $24.60 | $23.91 | 5,306 |
| 2019-07-30 | $24.75 | $24.87 | $24.75 | $24.83 | $24.14 | 5,998 |
| 2019-07-29 | $24.88 | $24.93 | $24.87 | $24.92 | $24.23 | 5,039 |
| 2019-07-26 | $24.92 | $25.05 | $24.92 | $25.04 | $24.34 | 20,326 |
| 2019-07-25 | $24.88 | $24.99 | $24.88 | $24.92 | $24.23 | 6,430 |
| 2019-07-24 | $24.78 | $25.03 | $24.78 | $25.03 | $24.33 | 23,756 |
| 2019-07-23 | $24.75 | $24.87 | $24.70 | $24.86 | $24.17 | 168,305 |
| 2019-07-22 | $24.67 | $24.78 | $24.67 | $24.75 | $24.06 | 4,095 |
| 2019-07-19 | $24.84 | $24.84 | $24.66 | $24.66 | $23.97 | 5,205 |
| 2019-07-18 | $24.59 | $24.74 | $24.59 | $24.72 | $24.03 | 25,419 |
| 2019-07-17 | $24.86 | $24.86 | $24.72 | $24.72 | $24.04 | 37,025 |
| 2019-07-16 | $24.98 | $24.98 | $24.86 | $24.92 | $24.23 | 3,272 |
| 2019-07-15 | $25.08 | $25.08 | $24.90 | $24.95 | $24.26 | 21,801 |
| 2019-07-12 | $24.85 | $24.92 | $24.83 | $24.92 | $24.23 | 27,943 |
| 2019-07-11 | $24.69 | $24.78 | $24.69 | $24.75 | $24.06 | 3,851 |
| 2019-07-10 | $24.70 | $24.72 | $24.66 | $24.68 | $23.99 | 18,482 |
| 2019-07-09 | $24.48 | $24.62 | $24.48 | $24.62 | $23.93 | 10,660 |
| 2019-07-08 | $24.58 | $24.58 | $24.48 | $24.53 | $23.84 | 12,577 |
| 2019-07-05 | $24.47 | $24.60 | $24.47 | $24.57 | $23.89 | 1,920 |
| 2019-07-03 | $24.51 | $24.67 | $24.51 | $24.63 | $23.95 | 11,254 |
| 2019-07-02 | $24.49 | $24.49 | $24.36 | $24.46 | $23.78 | 15,793 |
| 2019-07-01 | $24.51 | $24.56 | $24.38 | $24.43 | $23.75 | 14,821 |
| 2019-06-28 | $24.21 | $24.28 | $24.20 | $24.25 | $23.58 | 11,409 |
| 2019-06-27 | $24.17 | $24.27 | $24.11 | $24.24 | $23.57 | 35,597 |
| 2019-06-26 | $24.19 | $24.19 | $24.06 | $24.09 | $23.42 | 9,340 |
| 2019-06-25 | $24.20 | $24.29 | $24.20 | $24.26 | $23.58 | 15,759 |
| 2019-06-24 | $24.21 | $24.26 | $24.21 | $24.25 | $23.50 | 21,343 |
| 2019-06-21 | $24.22 | $24.22 | $24.06 | $24.07 | $23.33 | 7,298 |
| 2019-06-20 | $24.31 | $24.42 | $24.30 | $24.32 | $23.57 | 19,611 |
| 2019-06-19 | $24.16 | $24.28 | $24.11 | $24.26 | $23.51 | 7,679 |
| 2019-06-18 | $24.21 | $24.29 | $24.20 | $24.22 | $23.47 | 11,414 |
| 2019-06-17 | $24.09 | $24.12 | $24.03 | $24.11 | $23.36 | 7,098 |
| 2019-06-14 | $24.09 | $24.10 | $24.04 | $24.04 | $23.30 | 36,349 |
| 2019-06-13 | $23.95 | $24.03 | $23.95 | $24.02 | $23.28 | 6,908 |
| 2019-06-12 | $23.90 | $23.93 | $23.87 | $23.93 | $23.19 | 3,514 |
| 2019-06-11 | $23.81 | $23.92 | $23.81 | $23.92 | $23.18 | 5,841 |
| 2019-06-10 | $23.91 | $23.92 | $23.89 | $23.91 | $23.17 | 7,682 |
| 2019-06-07 | $24.13 | $24.17 | $24.11 | $24.12 | $23.38 | 14,485 |
| 2019-06-06 | $23.91 | $24.05 | $23.85 | $23.85 | $23.12 | 52,410 |
| 2019-06-05 | $23.92 | $23.95 | $23.85 | $23.87 | $23.13 | 25,126 |
| 2019-06-04 | $24.05 | $24.11 | $23.92 | $23.98 | $23.24 | 17,613 |
| 2019-06-03 | $24.12 | $24.22 | $24.06 | $24.22 | $23.47 | 69,622 |
| 2019-05-31 | $24.01 | $24.12 | $24.01 | $24.06 | $23.32 | 83,596 |
| 2019-05-30 | $24.23 | $24.24 | $24.12 | $24.21 | $23.46 | 9,523 |
| 2019-05-29 | $24.17 | $24.22 | $24.01 | $24.07 | $23.33 | 21,362 |
| 2019-05-28 | $24.61 | $24.61 | $24.36 | $24.36 | $23.61 | 8,446 |
| 2019-05-24 | $24.67 | $24.67 | $24.56 | $24.57 | $23.81 | 10,528 |
| 2019-05-23 | $24.51 | $24.55 | $24.42 | $24.54 | $23.78 | 5,236 |
| 2019-05-22 | $24.61 | $24.73 | $24.61 | $24.66 | $23.90 | 12,624 |
| 2019-05-21 | $24.56 | $24.65 | $24.56 | $24.60 | $23.84 | 19,044 |
| 2019-05-20 | $24.45 | $24.55 | $24.45 | $24.47 | $23.71 | 13,491 |
| 2019-05-17 | $24.53 | $24.83 | $24.53 | $24.69 | $23.93 | 22,183 |
| 2019-05-16 | $24.67 | $24.89 | $24.67 | $24.76 | $24.00 | 27,366 |
| 2019-05-15 | $24.23 | $24.62 | $24.23 | $24.55 | $23.80 | 13,908 |
| 2019-05-14 | $24.26 | $24.47 | $24.26 | $24.38 | $23.63 | 3,175 |
| 2019-05-13 | $24.18 | $24.27 | $24.15 | $24.23 | $23.49 | 6,727 |
| 2019-05-10 | $24.35 | $24.56 | $24.17 | $24.56 | $23.80 | 23,054 |
| 2019-05-09 | $24.30 | $24.45 | $24.18 | $24.40 | $23.65 | 29,170 |
| 2019-05-08 | $24.53 | $24.58 | $24.46 | $24.47 | $23.72 | 9,877 |
| 2019-05-07 | $24.68 | $24.68 | $24.39 | $24.55 | $23.79 | 15,084 |
| 2019-05-06 | $24.85 | $24.96 | $24.81 | $24.93 | $24.16 | 21,150 |
| 2019-05-03 | $24.85 | $25.06 | $24.85 | $25.04 | $24.27 | 54,843 |
| 2019-05-02 | $24.95 | $24.95 | $24.74 | $24.81 | $24.04 | 21,624 |
| 2019-05-01 | $25.02 | $25.07 | $24.88 | $24.88 | $24.11 | 21,634 |
| 2019-04-30 | $24.79 | $25.03 | $24.79 | $25.03 | $24.26 | 136,790 |
| 2019-04-29 | $25.00 | $25.00 | $24.85 | $24.86 | $24.10 | 9,379 |
| 2019-04-26 | $24.83 | $24.92 | $24.79 | $24.88 | $24.11 | 14,498 |
| 2019-04-25 | $24.76 | $24.85 | $24.73 | $24.83 | $24.07 | 64,080 |
| 2019-04-24 | $24.81 | $24.87 | $24.78 | $24.82 | $24.05 | 15,376 |
| 2019-04-23 | $24.63 | $24.78 | $24.61 | $24.77 | $24.01 | 15,115 |
| 2019-04-22 | $24.43 | $24.55 | $24.43 | $24.54 | $23.78 | 81,300 |
| 2019-04-18 | $24.48 | $24.55 | $24.46 | $24.51 | $23.75 | 7,722 |
| 2019-04-17 | $24.59 | $24.59 | $24.47 | $24.50 | $23.75 | 21,910 |
| 2019-04-16 | $24.68 | $24.69 | $24.50 | $24.52 | $23.76 | 7,383 |
| 2019-04-15 | $24.63 | $24.68 | $24.61 | $24.68 | $23.92 | 19,147 |
| 2019-04-12 | $24.51 | $24.68 | $24.51 | $24.68 | $23.92 | 31,293 |
| 2019-04-11 | $24.54 | $24.59 | $24.51 | $24.55 | $23.79 | 10,868 |
| 2019-04-10 | $24.53 | $24.58 | $24.52 | $24.54 | $23.78 | 8,916 |
| 2019-04-09 | $24.49 | $24.49 | $24.42 | $24.43 | $23.68 | 34,120 |
| 2019-04-08 | $24.43 | $24.48 | $24.41 | $24.47 | $23.71 | 30,309 |
| 2019-04-05 | $24.43 | $24.51 | $24.41 | $24.51 | $23.75 | 7,772 |
| 2019-04-04 | $24.43 | $24.47 | $24.27 | $24.34 | $23.59 | 35,875 |
| 2019-04-03 | $24.40 | $24.54 | $24.38 | $24.43 | $23.67 | 228,970 |
| 2019-04-02 | $24.32 | $24.40 | $24.27 | $24.40 | $23.65 | 17,555 |
| 2019-04-01 | $24.30 | $24.33 | $24.23 | $24.33 | $23.58 | 112,641 |
| 2019-03-29 | $24.18 | $24.27 | $24.14 | $24.24 | $23.49 | 114,486 |
| 2019-03-28 | $24.10 | $24.13 | $23.97 | $24.11 | $23.37 | 99,797 |
| 2019-03-27 | $24.13 | $24.14 | $23.96 | $24.03 | $23.29 | 97,452 |
| 2019-03-26 | $24.12 | $24.20 | $24.08 | $24.12 | $23.38 | 35,095 |
| 2019-03-25 | $24.11 | $24.16 | $24.07 | $24.13 | $23.25 | 50,682 |
| 2019-03-22 | $24.28 | $24.28 | $24.11 | $24.11 | $23.24 | 49,550 |
| 2019-03-21 | $24.12 | $24.31 | $24.12 | $24.28 | $23.40 | 82,355 |
| 2019-03-20 | $24.08 | $24.17 | $23.95 | $24.04 | $23.17 | 32,627 |
| 2019-03-19 | $24.21 | $24.21 | $24.04 | $24.06 | $23.18 | 44,357 |
| 2019-03-18 | $24.14 | $24.15 | $24.07 | $24.14 | $23.26 | 10,647 |
| 2019-03-15 | $24.09 | $24.19 | $24.09 | $24.12 | $23.25 | 5,395 |
| 2019-03-14 | $24.16 | $24.16 | $24.03 | $24.11 | $23.23 | 221,446 |
| 2019-03-13 | $24.05 | $24.19 | $24.04 | $24.12 | $23.25 | 15,777 |
| 2019-03-12 | $23.97 | $23.98 | $23.94 | $23.96 | $23.09 | 2,450 |
| 2019-03-11 | $23.71 | $23.94 | $23.71 | $23.94 | $23.07 | 27,108 |
| 2019-03-08 | $23.57 | $23.66 | $23.53 | $23.66 | $22.80 | 13,652 |
| 2019-03-07 | $23.70 | $23.75 | $23.61 | $23.64 | $22.78 | 2,997 |
| 2019-03-06 | $23.80 | $23.80 | $23.73 | $23.73 | $22.87 | 11,265 |
| 2019-03-05 | $23.87 | $23.91 | $23.86 | $23.89 | $23.02 | 8,241 |
| 2019-03-04 | $24.02 | $24.02 | $23.70 | $23.88 | $23.01 | 104,074 |
| 2019-03-01 | $23.85 | $23.94 | $23.82 | $23.92 | $23.05 | 6,232 |
| 2019-02-28 | $23.97 | $23.97 | $23.87 | $23.89 | $23.02 | 31,922 |
| 2019-02-27 | $24.09 | $24.09 | $23.95 | $24.00 | $23.12 | 13,239 |
| 2019-02-26 | $24.24 | $24.25 | $24.18 | $24.25 | $23.36 | 5,265 |
| 2019-02-25 | $24.10 | $24.15 | $24.08 | $24.13 | $23.25 | 41,105 |
| 2019-02-22 | $24.24 | $24.28 | $24.21 | $24.22 | $23.34 | 3,423 |
| 2019-02-21 | $24.11 | $24.13 | $24.05 | $24.09 | $23.22 | 13,588 |
| 2019-02-20 | $24.31 | $24.31 | $24.25 | $24.29 | $23.41 | 8,488 |
| 2019-02-19 | $24.36 | $24.90 | $24.31 | $24.35 | $23.47 | 55,483 |
| 2019-02-15 | $24.18 | $24.30 | $24.18 | $24.29 | $23.40 | 14,436 |
| 2019-02-14 | $24.32 | $24.65 | $24.21 | $24.22 | $23.34 | 21,471 |
| 2019-02-13 | $24.13 | $25.91 | $24.12 | $24.13 | $23.25 | 30,279 |
| 2019-02-12 | $24.18 | $24.23 | $24.15 | $24.21 | $23.33 | 14,745 |
| 2019-02-11 | $24.31 | $24.36 | $24.27 | $24.29 | $23.41 | 78,444 |
| 2019-02-08 | $24.35 | $24.41 | $24.32 | $24.39 | $23.50 | 47,112 |
| 2019-02-07 | $24.20 | $24.27 | $24.15 | $24.27 | $23.39 | 26,266 |
| 2019-02-06 | $24.15 | $24.18 | $24.06 | $24.11 | $23.23 | 59,924 |
| 2019-02-05 | $24.07 | $24.14 | $24.05 | $24.10 | $23.22 | 56,587 |
| 2019-02-04 | $23.98 | $24.03 | $23.94 | $23.99 | $23.12 | 54,999 |
| 2019-02-01 | $24.11 | $24.15 | $24.06 | $24.10 | $23.22 | 375,303 |
| 2019-01-31 | $24.19 | $24.28 | $24.17 | $24.21 | $23.33 | 27,622 |
| 2019-01-30 | $24.01 | $24.04 | $23.96 | $24.02 | $23.15 | 93,076 |
| 2019-01-29 | $23.98 | $24.06 | $23.95 | $24.06 | $23.19 | 17,452 |
| 2019-01-28 | $23.99 | $24.04 | $23.93 | $23.93 | $23.06 | 42,365 |
| 2019-01-25 | $23.97 | $23.99 | $23.93 | $23.97 | $23.09 | 20,128 |
| 2019-01-24 | $23.99 | $24.10 | $23.99 | $24.07 | $23.20 | 45,210 |
| 2019-01-23 | $23.87 | $23.97 | $23.86 | $23.92 | $23.05 | 37,018 |
| 2019-01-22 | $23.89 | $23.98 | $23.88 | $23.92 | $23.06 | 43,031 |
| 2019-01-18 | $23.91 | $23.91 | $23.73 | $23.73 | $22.87 | 56,224 |
| 2019-01-17 | $23.90 | $23.97 | $23.85 | $23.90 | $23.03 | 43,782 |
| 2019-01-16 | $23.72 | $23.94 | $23.72 | $23.90 | $23.03 | 11,236 |
| 2019-01-15 | $24.03 | $24.03 | $23.85 | $23.87 | $23.00 | 121,708 |
| 2019-01-14 | $24.06 | $24.06 | $23.94 | $23.94 | $23.07 | 22,680 |
| 2019-01-11 | $24.05 | $24.09 | $23.98 | $24.01 | $23.14 | 18,845 |
| 2019-01-10 | $24.07 | $24.11 | $23.91 | $23.95 | $23.08 | 15,413 |
| 2019-01-09 | $24.10 | $24.14 | $24.04 | $24.10 | $23.22 | 21,733 |
| 2019-01-08 | $24.23 | $24.23 | $24.15 | $24.15 | $23.27 | 32,300 |
| 2019-01-07 | $24.36 | $24.36 | $24.20 | $24.20 | $23.32 | 21,297 |
| 2019-01-04 | $24.36 | $24.36 | $24.19 | $24.29 | $23.40 | 17,480 |
| 2019-01-03 | $24.54 | $24.62 | $24.52 | $24.55 | $23.65 | 16,555 |
| 2019-01-02 | $24.28 | $24.40 | $24.25 | $24.37 | $23.48 | 1,062,283 |
| 2018-12-31 | $24.14 | $24.14 | $24.04 | $24.14 | $23.26 | 142,103 |
| 2018-12-28 | $24.15 | $24.15 | $24.11 | $24.13 | $23.26 | 66,945 |
| 2018-12-27 | $24.11 | $24.16 | $24.11 | $24.14 | $23.26 | 12,704 |
| 2018-12-26 | $24.16 | $24.16 | $24.12 | $24.14 | $23.26 | 23,614 |
| 2018-12-24 | $24.11 | $24.14 | $24.11 | $24.14 | $23.26 | 3,051 |
| 2018-12-21 | $24.22 | $24.23 | $24.16 | $24.16 | $23.22 | 53,995 |
| 2018-12-20 | $24.20 | $24.21 | $24.18 | $24.18 | $23.24 | 14,231 |
| 2018-12-19 | $24.18 | $24.22 | $24.18 | $24.22 | $23.27 | 37,787 |
| 2018-12-18 | $24.21 | $24.22 | $24.18 | $24.22 | $23.27 | 15,843 |
| 2018-12-17 | $24.20 | $24.22 | $24.18 | $24.22 | $23.27 | 26,314 |
| 2018-12-14 | $24.20 | $24.20 | $24.18 | $24.20 | $23.26 | 6,668 |
| 2018-12-13 | $24.18 | $24.22 | $24.18 | $24.22 | $23.27 | 23,864 |
| 2018-12-12 | $24.19 | $24.21 | $24.18 | $24.18 | $23.24 | 38,934 |
| 2018-12-11 | $24.16 | $24.19 | $24.16 | $24.19 | $23.24 | 72,345 |
| 2018-12-10 | $24.21 | $24.21 | $24.18 | $24.19 | $23.24 | 5,539 |
| 2018-12-07 | $24.19 | $24.19 | $24.17 | $24.18 | $23.24 | 14,154 |
| 2018-12-06 | $24.17 | $24.19 | $24.17 | $24.19 | $23.24 | 12,247 |
| 2018-12-04 | $24.20 | $24.20 | $24.17 | $24.17 | $23.23 | 6,362 |
| 2018-12-03 | $24.15 | $24.19 | $24.15 | $24.17 | $23.23 | 15,321 |
| 2018-11-30 | $24.19 | $24.19 | $24.17 | $24.18 | $23.24 | 38,517 |
| 2018-11-29 | $24.18 | $24.18 | $24.17 | $24.17 | $23.23 | 5,229 |
| 2018-11-28 | $24.17 | $24.18 | $24.16 | $24.16 | $23.22 | 12,042 |
| 2018-11-27 | $24.14 | $24.18 | $24.14 | $24.18 | $23.24 | 26,480 |
| 2018-11-26 | $24.14 | $24.17 | $24.14 | $24.17 | $23.23 | 8,898 |
| 2018-11-23 | $24.19 | $24.19 | $24.18 | $24.18 | $23.24 | 8,180 |
| 2018-11-21 | $24.17 | $24.18 | $24.16 | $24.16 | $23.22 | 22,945 |
| 2018-11-20 | $24.16 | $24.19 | $24.15 | $24.19 | $23.25 | 64,306 |
| 2018-11-19 | $24.13 | $24.17 | $24.13 | $24.15 | $23.21 | 16,937 |
| 2018-11-16 | $24.15 | $24.17 | $24.15 | $24.15 | $23.21 | 27,101 |
| 2018-11-15 | $24.17 | $24.17 | $24.14 | $24.15 | $23.21 | 23,862 |
| 2018-11-14 | $24.17 | $24.17 | $24.14 | $24.17 | $23.22 | 23,001 |
| 2018-11-13 | $24.16 | $24.18 | $24.16 | $24.17 | $23.23 | 17,630 |
| 2018-11-12 | $24.12 | $24.17 | $24.12 | $24.13 | $23.19 | 34,400 |
| 2018-11-09 | $24.14 | $24.16 | $24.14 | $24.15 | $23.21 | 21,579 |
| 2018-11-08 | $24.17 | $24.17 | $24.13 | $24.14 | $23.20 | 40,461 |
| 2018-11-07 | $24.18 | $24.18 | $24.13 | $24.13 | $23.19 | 19,507 |
| 2018-11-06 | $24.15 | $24.16 | $24.14 | $24.15 | $23.20 | 15,024 |
| 2018-11-05 | $24.13 | $24.15 | $24.13 | $24.15 | $23.21 | 65,076 |
| 2018-11-02 | $24.14 | $24.18 | $24.12 | $24.18 | $23.23 | 73,726 |
| 2018-11-01 | $24.14 | $24.16 | $24.12 | $24.12 | $23.18 | 57,451 |
| 2018-10-31 | $24.14 | $24.37 | $24.09 | $24.09 | $23.15 | 45,666 |
| 2018-10-30 | $23.31 | $23.67 | $23.31 | $23.57 | $22.65 | 22,197 |
| 2018-10-29 | $24.00 | $24.12 | $23.18 | $23.18 | $22.28 | 6,693 |
| 2018-10-26 | $23.80 | $24.06 | $23.56 | $23.82 | $22.89 | 82,030 |
| 2018-10-25 | $23.90 | $24.20 | $23.90 | $24.20 | $23.26 | 19,691 |
| 2018-10-24 | $24.65 | $24.65 | $23.61 | $23.61 | $22.69 | 51,620 |
| 2018-10-23 | $24.38 | $24.69 | $24.19 | $24.61 | $23.65 | 59,553 |
| 2018-10-22 | $24.83 | $24.88 | $24.68 | $24.82 | $23.85 | 12,380 |
| 2018-10-19 | $25.07 | $25.19 | $24.78 | $24.78 | $23.81 | 59,645 |
| 2018-10-18 | $25.22 | $25.31 | $24.93 | $24.93 | $23.96 | 11,638 |
| 2018-10-17 | $25.37 | $25.43 | $25.27 | $25.38 | $24.39 | 26,874 |
| 2018-10-16 | $25.11 | $25.47 | $25.05 | $25.47 | $24.48 | 57,435 |
| 2018-10-15 | $25.02 | $25.06 | $24.82 | $24.83 | $23.86 | 52,109 |
| 2018-10-12 | $25.14 | $25.14 | $24.75 | $25.01 | $24.03 | 24,215 |
| 2018-10-11 | $24.99 | $25.07 | $24.57 | $24.57 | $23.61 | 11,800 |
| 2018-10-10 | $25.74 | $25.75 | $25.37 | $25.44 | $24.45 | 89,500 |
| 2018-10-09 | $26.10 | $26.22 | $26.10 | $26.11 | $25.09 | 51,244 |
| 2018-10-08 | $26.08 | $26.18 | $25.78 | $26.02 | $25.00 | 121,188 |
| 2018-10-05 | $26.35 | $26.35 | $25.99 | $26.21 | $25.19 | 31,093 |
| 2018-10-04 | $26.71 | $26.71 | $26.24 | $26.32 | $25.29 | 32,201 |
| 2018-10-03 | $26.80 | $26.82 | $26.71 | $26.75 | $25.71 | 73,390 |
| 2018-10-02 | $26.78 | $26.83 | $26.65 | $26.70 | $25.66 | 41,830 |
| 2018-10-01 | $26.94 | $26.96 | $26.83 | $26.83 | $25.78 | 35,737 |
| 2018-09-28 | $26.78 | $26.90 | $26.75 | $26.79 | $25.74 | 36,706 |
| 2018-09-27 | $26.80 | $26.85 | $26.78 | $26.79 | $25.74 | 98,497 |
| 2018-09-26 | $26.85 | $26.91 | $26.85 | $26.89 | $25.84 | 5,503 |
| 2018-09-25 | $26.79 | $26.85 | $26.79 | $26.83 | $25.79 | 7,225 |
| 2018-09-24 | $26.80 | $26.80 | $26.69 | $26.80 | $25.65 | 3,513 |
| 2018-09-21 | $26.84 | $26.88 | $26.70 | $26.70 | $25.55 | 8,982 |
| 2018-09-20 | $26.61 | $26.83 | $26.61 | $26.83 | $25.68 | 33,061 |
| 2018-09-19 | $26.63 | $26.63 | $26.53 | $26.54 | $25.40 | 25,361 |
| 2018-09-18 | $26.58 | $26.63 | $26.56 | $26.60 | $25.46 | 10,552 |
| 2018-09-17 | $26.44 | $26.49 | $26.36 | $26.37 | $25.24 | 4,422 |
| 2018-09-14 | $26.65 | $26.77 | $26.65 | $26.69 | $25.54 | 50,604 |
| 2018-09-13 | $26.73 | $26.73 | $26.65 | $26.67 | $25.52 | 15,527 |
| 2018-09-12 | $26.49 | $26.57 | $26.48 | $26.57 | $25.43 | 1,437 |
| 2018-09-11 | $26.57 | $26.64 | $26.53 | $26.61 | $25.47 | 20,510 |
| 2018-09-10 | $26.45 | $26.48 | $26.33 | $26.40 | $25.27 | 15,322 |
| 2018-09-07 | $26.20 | $26.49 | $26.20 | $26.34 | $25.21 | 6,882 |
| 2018-09-06 | $26.66 | $26.66 | $26.31 | $26.40 | $25.27 | 7,429 |
| 2018-09-05 | $26.91 | $26.91 | $26.62 | $26.72 | $25.57 | 45,254 |
| 2018-09-04 | $27.07 | $27.07 | $26.94 | $27.02 | $25.86 | 3,430 |
| 2018-08-31 | $27.11 | $27.11 | $27.06 | $27.10 | $25.94 | 10,033 |
| 2018-08-30 | $27.18 | $27.22 | $27.06 | $27.06 | $25.90 | 17,996 |
| 2018-08-29 | $26.97 | $27.18 | $26.97 | $27.16 | $25.99 | 10,442 |
| 2018-08-28 | $26.93 | $26.93 | $26.82 | $26.87 | $25.72 | 14,334 |
| 2018-08-27 | $26.75 | $26.87 | $26.74 | $26.87 | $25.72 | 19,104 |
| 2018-08-24 | $26.49 | $26.59 | $26.49 | $26.57 | $25.42 | 32,466 |
| 2018-08-23 | $26.35 | $26.47 | $26.27 | $26.38 | $25.25 | 9,264 |
| 2018-08-22 | $26.21 | $26.42 | $26.12 | $26.42 | $25.28 | 8,208 |
| 2018-08-21 | $26.13 | $26.26 | $26.13 | $26.20 | $25.07 | 5,099 |
| 2018-08-20 | $25.97 | $26.01 | $25.97 | $25.98 | $24.86 | 8,590 |
| 2018-08-17 | $25.85 | $25.94 | $25.84 | $25.94 | $24.83 | 518 |
| 2018-08-16 | $25.98 | $26.04 | $25.90 | $25.90 | $24.79 | 18,954 |
| 2018-08-15 | $26.02 | $26.02 | $25.69 | $25.78 | $24.67 | 28,054 |
| 2018-08-14 | $26.25 | $26.29 | $26.15 | $26.29 | $25.16 | 8,709 |
| 2018-08-13 | $26.29 | $26.30 | $26.09 | $26.15 | $25.03 | 23,935 |
| 2018-08-10 | $26.32 | $26.34 | $26.24 | $26.24 | $25.11 | 9,692 |
| 2018-08-09 | $26.41 | $26.51 | $26.41 | $26.45 | $25.31 | 17,131 |
| 2018-08-08 | $26.39 | $26.43 | $26.38 | $26.40 | $25.27 | 2,634 |
| 2018-08-07 | $26.41 | $26.47 | $26.39 | $26.42 | $25.28 | 35,114 |
| 2018-08-06 | $26.13 | $26.25 | $26.13 | $26.22 | $25.09 | 12,167 |
| 2018-08-03 | $26.13 | $26.13 | $26.01 | $26.08 | $24.96 | 10,473 |
| 2018-08-02 | $25.87 | $26.13 | $25.75 | $26.13 | $25.01 | 90,814 |
| 2018-08-01 | $25.96 | $26.10 | $25.82 | $26.00 | $24.88 | 75,517 |
| 2018-07-31 | $26.01 | $26.05 | $25.98 | $25.98 | $24.86 | 12,493 |
| 2018-07-30 | $25.90 | $25.94 | $25.86 | $25.89 | $24.78 | 8,425 |
| 2018-07-27 | $26.06 | $26.06 | $25.95 | $25.97 | $24.85 | 6,991 |
| 2018-07-26 | $25.98 | $26.05 | $25.91 | $25.91 | $24.80 | 7,006 |
| 2018-07-25 | $26.05 | $26.13 | $26.05 | $26.07 | $24.95 | 10,885 |
| 2018-07-24 | $25.89 | $26.03 | $25.88 | $26.01 | $24.89 | 35,234 |
| 2018-07-23 | $26.29 | $26.29 | $25.91 | $25.94 | $24.83 | 15,010 |
| 2018-07-20 | $26.46 | $26.46 | $26.24 | $26.29 | $25.16 | 14,281 |
| 2018-07-19 | $26.46 | $26.58 | $26.46 | $26.53 | $25.39 | 5,325 |
| 2018-07-18 | $26.47 | $26.51 | $26.38 | $26.38 | $25.25 | 27,634 |
| 2018-07-17 | $26.62 | $26.62 | $26.50 | $26.51 | $25.37 | 8,677 |
| 2018-07-16 | $26.58 | $26.60 | $26.48 | $26.57 | $25.43 | 23,933 |
| 2018-07-13 | $26.67 | $26.68 | $26.65 | $26.68 | $25.53 | 4,095 |
| 2018-07-12 | $26.60 | $26.61 | $26.57 | $26.61 | $25.47 | 13,216 |
| 2018-07-11 | $26.61 | $26.61 | $26.53 | $26.57 | $25.43 | 27,269 |
| 2018-07-10 | $26.54 | $26.54 | $26.48 | $26.51 | $25.37 | 5,047 |
| 2018-07-09 | $26.62 | $26.62 | $26.53 | $26.56 | $25.42 | 13,058 |
| 2018-07-06 | $26.68 | $26.69 | $26.60 | $26.62 | $25.48 | 10,933 |
| 2018-07-05 | $26.53 | $26.61 | $26.51 | $26.56 | $25.42 | 25,754 |
| 2018-07-03 | $26.43 | $26.54 | $26.43 | $26.54 | $25.40 | 72,487 |
| 2018-07-02 | $26.51 | $26.51 | $26.37 | $26.37 | $25.24 | 42,105 |
| 2018-06-29 | $26.47 | $26.58 | $26.42 | $26.42 | $25.28 | 28,884 |
| 2018-06-28 | $26.49 | $26.55 | $26.44 | $26.46 | $25.32 | 71,784 |
| 2018-06-27 | $26.44 | $26.52 | $26.44 | $26.52 | $25.38 | 4,106 |
| 2018-06-26 | $26.22 | $26.25 | $26.18 | $26.22 | $25.09 | 25,591 |
| 2018-06-25 | $26.29 | $26.31 | $26.27 | $26.27 | $25.09 | 8,428 |
| 2018-06-22 | $26.11 | $26.23 | $26.11 | $26.23 | $25.06 | 11,855 |
| 2018-06-21 | $26.17 | $26.22 | $26.13 | $26.22 | $25.05 | 13,274 |
| 2018-06-20 | $26.34 | $26.34 | $26.10 | $26.10 | $24.93 | 27,985 |
| 2018-06-19 | $26.00 | $26.35 | $26.00 | $26.32 | $25.14 | 26,004 |
| 2018-06-18 | $26.21 | $26.21 | $26.12 | $26.17 | $25.00 | 7,911 |
| 2018-06-15 | $26.29 | $26.30 | $26.21 | $26.23 | $25.06 | 62,433 |
| 2018-06-14 | $26.06 | $26.15 | $26.02 | $26.05 | $24.88 | 7,247 |
| 2018-06-13 | $26.04 | $26.04 | $25.87 | $25.87 | $24.71 | 31,318 |
| 2018-06-12 | $25.90 | $25.95 | $25.87 | $25.93 | $24.77 | 11,578 |
| 2018-06-11 | $25.90 | $25.95 | $25.87 | $25.95 | $24.78 | 11,831 |
| 2018-06-08 | $26.00 | $26.03 | $25.95 | $25.97 | $24.81 | 8,037 |
| 2018-06-07 | $25.81 | $26.05 | $25.81 | $26.03 | $24.86 | 13,606 |
| 2018-06-06 | $25.86 | $25.86 | $25.75 | $25.78 | $24.63 | 9,123 |
| 2018-06-05 | $26.00 | $26.07 | $25.98 | $26.07 | $24.90 | 13,876 |
| 2018-06-04 | $26.11 | $26.13 | $26.00 | $26.00 | $24.84 | 34,694 |
| 2018-06-01 | $26.77 | $26.77 | $26.36 | $26.36 | $25.18 | 55,334 |
| 2018-05-31 | $26.42 | $26.49 | $26.36 | $26.45 | $25.27 | 12,324 |
| 2018-05-30 | $26.16 | $26.30 | $26.15 | $26.28 | $25.11 | 3,570 |
| 2018-05-29 | $26.15 | $26.15 | $25.84 | $25.88 | $24.72 | 16,459 |
| 2018-05-25 | $26.18 | $26.32 | $26.18 | $26.25 | $25.08 | 25,658 |
| 2018-05-24 | $26.31 | $26.31 | $26.15 | $26.31 | $25.13 | 5,187 |
| 2018-05-23 | $26.16 | $26.26 | $26.12 | $26.25 | $25.08 | 5,317 |
| 2018-05-22 | $26.25 | $26.30 | $26.22 | $26.23 | $25.06 | 11,229 |
| 2018-05-21 | $26.37 | $26.37 | $26.13 | $26.16 | $24.99 | 29,752 |
| 2018-05-18 | $26.23 | $26.23 | $26.14 | $26.16 | $24.99 | 6,054 |
| 2018-05-17 | $26.26 | $26.36 | $26.23 | $26.25 | $25.08 | 11,337 |
| 2018-05-16 | $26.02 | $26.34 | $26.00 | $26.25 | $25.08 | 13,628 |
| 2018-05-15 | $26.10 | $26.14 | $26.05 | $26.05 | $24.88 | 7,960 |
| 2018-05-14 | $26.42 | $26.45 | $26.24 | $26.29 | $25.11 | 42,593 |
| 2018-05-11 | $26.22 | $26.23 | $26.09 | $26.11 | $24.94 | 38,617 |
| 2018-05-10 | $26.13 | $26.24 | $26.12 | $26.12 | $24.95 | 7,886 |
| 2018-05-09 | $25.75 | $26.03 | $25.73 | $25.96 | $24.80 | 10,105 |
| 2018-05-08 | $25.56 | $25.58 | $25.46 | $25.52 | $24.38 | 8,519 |
| 2018-05-07 | $25.46 | $25.62 | $25.45 | $25.53 | $24.39 | 17,706 |
| 2018-05-04 | $24.94 | $25.36 | $24.94 | $25.36 | $24.23 | 3,121 |
| 2018-05-03 | $24.96 | $24.96 | $24.68 | $24.92 | $23.81 | 23,553 |
| 2018-05-02 | $25.21 | $25.24 | $25.11 | $25.16 | $24.03 | 13,739 |
| 2018-05-01 | $25.02 | $25.25 | $24.92 | $25.25 | $24.12 | 44,884 |
| 2018-04-30 | $25.05 | $25.05 | $25.02 | $25.05 | $23.93 | 85,246 |
| 2018-04-27 | $25.03 | $25.03 | $25.03 | $25.03 | $23.91 | 13,557 |
| 2018-04-26 | $25.05 | $25.05 | $25.03 | $25.03 | $23.91 | 10,271 |
| 2018-04-25 | $25.03 | $25.03 | $25.03 | $25.03 | $23.91 | 6,855 |
| 2018-04-24 | $25.03 | $25.03 | $25.02 | $25.03 | $23.91 | 8,616 |
| 2018-04-23 | $25.03 | $25.03 | $25.02 | $25.03 | $23.91 | 16,171 |
| 2018-04-20 | $25.05 | $25.05 | $25.01 | $25.02 | $23.90 | 6,907 |
| 2018-04-19 | $25.03 | $25.03 | $25.01 | $25.03 | $23.91 | 11,556 |
| 2018-04-18 | $25.04 | $25.04 | $25.01 | $25.04 | $23.92 | 17,877 |
| 2018-04-17 | $24.99 | $25.03 | $24.99 | $25.02 | $23.90 | 13,107 |
| 2018-04-16 | $25.04 | $25.04 | $25.02 | $25.03 | $23.91 | 4,305 |
| 2018-04-13 | $25.02 | $25.02 | $25.01 | $25.02 | $23.90 | 76,716 |
| 2018-04-12 | $25.02 | $25.02 | $25.01 | $25.02 | $23.90 | 56,962 |
| 2018-04-11 | $25.04 | $25.04 | $25.01 | $25.02 | $23.90 | 2,950 |
| 2018-04-10 | $25.02 | $25.02 | $25.02 | $25.02 | $23.90 | 987 |
| 2018-04-09 | $25.04 | $25.04 | $25.01 | $25.02 | $23.90 | 51,171 |
| 2018-04-06 | $25.02 | $25.03 | $25.00 | $25.02 | $23.90 | 62,020 |
| 2018-04-05 | $25.02 | $25.03 | $25.01 | $25.02 | $23.90 | 18,095 |
| 2018-04-04 | $24.98 | $25.02 | $24.98 | $25.01 | $23.89 | 61,852 |
| 2018-04-03 | $25.03 | $25.03 | $25.02 | $25.02 | $23.90 | 8,745 |
| 2018-04-02 | $25.06 | $25.06 | $25.01 | $25.04 | $23.92 | 90,982 |
| 2018-03-29 | $24.71 | $25.16 | $24.71 | $25.04 | $23.92 | 148,163 |
| 2018-03-28 | $24.73 | $24.73 | $24.70 | $24.70 | $23.60 | 1,170 |
| 2018-03-27 | $25.45 | $25.45 | $24.83 | $24.83 | $23.72 | 2,159 |
| 2018-03-26 | $25.07 | $25.13 | $25.02 | $25.13 | $23.96 | 1,235 |
| 2018-03-23 | $25.30 | $25.34 | $24.93 | $24.93 | $23.76 | 1,190 |
| 2018-03-22 | $25.69 | $25.69 | $25.35 | $25.35 | $24.17 | 7,168 |
| 2018-03-21 | $26.04 | $26.20 | $26.00 | $26.00 | $24.78 | 4,690 |
| 2018-03-20 | $25.98 | $25.98 | $25.92 | $25.97 | $24.76 | 14,579 |
| 2018-03-19 | $26.07 | $26.07 | $25.83 | $25.85 | $24.64 | 22,142 |
| 2018-03-16 | $26.36 | $26.41 | $26.30 | $26.32 | $25.09 | 11,140 |
| 2018-03-15 | $26.37 | $26.38 | $26.30 | $26.30 | $25.07 | 4,548 |
| 2018-03-14 | $26.44 | $26.49 | $26.35 | $26.37 | $25.14 | 14,496 |
| 2018-03-13 | $26.80 | $26.80 | $26.42 | $26.42 | $25.19 | 29,001 |
| 2018-03-12 | $26.74 | $26.77 | $26.68 | $26.68 | $25.43 | 4,197 |
| 2018-03-09 | $26.55 | $26.64 | $26.55 | $26.64 | $25.39 | 26,647 |
| 2018-03-08 | $26.18 | $26.25 | $26.12 | $26.25 | $25.02 | 1,209 |
| 2018-03-07 | $26.11 | $26.21 | $26.09 | $26.20 | $24.98 | 5,810 |
| 2018-03-06 | $26.03 | $26.16 | $25.94 | $26.11 | $24.89 | 9,668 |
| 2018-03-05 | $25.58 | $26.05 | $25.58 | $26.01 | $24.79 | 24,824 |
| 2018-03-02 | $25.38 | $25.72 | $25.32 | $25.72 | $24.52 | 129,201 |
| 2018-03-01 | $25.89 | $25.94 | $25.79 | $25.79 | $24.58 | 5,885 |
| 2018-02-28 | $26.32 | $26.34 | $26.01 | $26.01 | $24.80 | 23,694 |
| 2018-02-27 | $26.52 | $26.55 | $26.29 | $26.29 | $25.06 | 7,473 |
| 2018-02-26 | $26.35 | $26.44 | $26.20 | $26.44 | $25.20 | 52,004 |
| 2018-02-23 | $25.92 | $26.12 | $25.90 | $26.12 | $24.90 | 8,614 |
| 2018-02-22 | $25.83 | $25.99 | $25.66 | $25.72 | $24.52 | 14,664 |
| 2018-02-21 | $25.80 | $26.08 | $25.78 | $25.78 | $24.58 | 3,950 |
| 2018-02-20 | $25.91 | $26.00 | $25.76 | $25.77 | $24.57 | 8,622 |
| 2018-02-16 | $25.90 | $26.05 | $25.84 | $25.87 | $24.66 | 24,364 |
| 2018-02-15 | $25.80 | $25.96 | $25.59 | $25.94 | $24.73 | 49,945 |
| 2018-02-14 | $25.09 | $25.72 | $25.03 | $25.72 | $24.52 | 22,900 |
| 2018-02-13 | $24.99 | $25.30 | $24.99 | $25.25 | $24.07 | 18,562 |
| 2018-02-12 | $25.19 | $25.27 | $25.18 | $25.20 | $24.02 | 3,364 |
| 2018-02-09 | $24.75 | $24.90 | $23.99 | $24.76 | $23.60 | 145,293 |
| 2018-02-08 | $25.43 | $25.43 | $24.54 | $24.60 | $23.45 | 11,896 |
| 2018-02-07 | $25.56 | $25.75 | $25.44 | $25.61 | $24.41 | 12,540 |
| 2018-02-06 | $24.64 | $25.56 | $24.64 | $25.45 | $24.26 | 19,705 |
| 2018-02-05 | $25.78 | $26.08 | $25.00 | $25.04 | $23.87 | 57,601 |
| 2018-02-02 | $27.67 | $27.67 | $26.10 | $26.10 | $24.88 | 116,781 |
| 2018-02-01 | $26.78 | $26.88 | $26.78 | $26.81 | $25.56 | 124,556 |
| 2018-01-31 | $26.81 | $26.86 | $26.75 | $26.83 | $25.58 | 20,140 |
| 2018-01-30 | $26.85 | $26.85 | $26.69 | $26.78 | $25.53 | 22,798 |
| 2018-01-29 | $27.19 | $27.19 | $26.99 | $26.99 | $25.73 | 15,360 |
| 2018-01-26 | $27.13 | $27.21 | $27.01 | $27.20 | $25.92 | 44,171 |
| 2018-01-25 | $27.03 | $27.09 | $26.91 | $26.98 | $25.72 | 282,158 |
| 2018-01-24 | $27.06 | $27.10 | $26.91 | $26.91 | $25.65 | 172,329 |
| 2018-01-23 | $26.96 | $26.98 | $26.89 | $26.98 | $25.72 | 20,848 |
| 2018-01-22 | $26.60 | $26.81 | $26.60 | $26.80 | $25.55 | 14,464 |
| 2018-01-19 | $26.53 | $26.58 | $26.50 | $26.58 | $25.33 | 6,818 |
| 2018-01-18 | $26.53 | $26.56 | $26.50 | $26.54 | $25.30 | 4,045 |
| 2018-01-17 | $26.47 | $26.57 | $26.47 | $26.56 | $25.32 | 4,680 |
| 2018-01-16 | $26.67 | $26.67 | $26.32 | $26.36 | $25.13 | 17,917 |
| 2018-01-12 | $26.37 | $26.55 | $26.37 | $26.55 | $25.31 | 72,976 |
| 2018-01-11 | $26.31 | $26.33 | $26.16 | $26.31 | $25.08 | 54,327 |
| 2018-01-10 | $26.05 | $26.09 | $26.05 | $26.07 | $24.85 | 18,252 |
| 2018-01-09 | $26.23 | $26.23 | $26.13 | $26.13 | $24.91 | 8,165 |
| 2018-01-08 | $26.02 | $26.10 | $26.00 | $26.10 | $24.88 | 13,037 |
| 2018-01-05 | $25.93 | $26.03 | $25.92 | $26.02 | $24.80 | 68,373 |
| 2018-01-04 | $25.86 | $25.88 | $25.86 | $25.86 | $24.65 | 712 |
| 2018-01-03 | $25.50 | $25.68 | $25.50 | $25.68 | $24.48 | 2,809 |
| 2018-01-02 | $25.30 | $25.30 | $25.30 | $25.30 | $24.12 | 116 |
| 2017-12-29 | $25.54 | $25.54 | $25.23 | $25.23 | $24.05 | 15,296 |
| 2017-12-28 | $25.31 | $25.31 | $25.31 | $25.31 | $24.13 | 943 |
| 2017-12-27 | $25.30 | $25.30 | $25.28 | $25.28 | $24.10 | 495 |
| 2017-12-26 | $25.21 | $25.23 | $25.19 | $25.23 | $24.05 | 23,508 |
| 2017-12-22 | $25.27 | $25.27 | $25.16 | $25.23 | $24.05 | 72,440 |
| 2017-12-21 | $25.25 | $25.31 | $25.25 | $25.30 | $24.12 | 2,912 |
| 2017-12-20 | $25.21 | $25.22 | $25.20 | $25.20 | $24.02 | 575 |
| 2017-12-19 | $25.31 | $25.31 | $25.20 | $25.24 | $24.06 | 80,058 |
| 2017-12-18 | $25.29 | $25.33 | $25.28 | $25.31 | $24.13 | 218,885 |
| 2017-12-15 | $25.11 | $25.15 | $25.10 | $25.13 | $23.96 | 64,753 |
| 2017-12-14 | $25.13 | $25.13 | $24.88 | $24.88 | $23.72 | 20,225 |
| 2017-12-13 | $25.09 | $25.09 | $25.03 | $25.05 | $23.88 | 261,187 |
| 2017-12-12 | $25.07 | $25.09 | $24.97 | $24.99 | $23.82 | 304,978 |
Pacer WealthShield ETF (PWS) News Headlines
Recent Pacer WealthShield ETF (PWS) News
Similar Companies to Pacer WealthShield ETF (PWS) 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 | -- | -- | -- |