Nationwide Risk-Based U.S. Equity ETF (RBUS) Exchange: NYSE ARCA
Data as of May 2, 2025
$38.01 ($0.03) 0.08%
Nationwide Risk-Based U.S. Equity ETF - Daily Information
Click for more stock information on Nationwide Risk-Based U.S. Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $38.01 |
| Previous Close | $38.01 |
| High | $38.01 |
| Low | $37.98 |
| Adjusted Open | $38.01 |
| Previous Adjusted Close | $38.01 |
| Adjusted High | $38.01 |
| Adjusted Low | $37.98 |
About Nationwide Risk-Based U.S. Equity ETF (RBUS)
The Fund uses a “passive management” (or indexing) approach to track the total return performance, before fees and expenses, of the Index.Rothschild & Co Risk-Based US Index The Index is a rules-based, equal risk-weighted index that is designed to provide exposure to U.S.-listed large capitalization companies with lower volatility, reduced maximum drawdown (the loss from the highest Index value to its lowest value before achieving a new highest value), and an improved Sharpe ratio (a risk-adjusted measure of return) as compared to traditional, market capitalization weighted approaches. The Index was developed in 2014 and is licensed by Rothschild & Co Risk Based Investments LLC, the Fund’s index provider. Construction of the Index begins with the universe of equity securities that have their primary listing in the United States. The universe is then screened to keep only the top 500 equity securities by market capitalization and to eliminate securities with insufficient liquidity (average daily traded value of less than $1 million over the most recent three-month period) and equity securities that have been listed for less than one year (the remaining securities are referred to as the “Eligible Universe”).The securities in the Eligible Universe are then subjected to a risk contribution calculation based on each security’s volatility and correlation to the other Eligible Universe securities for the most recent one-year calculation period. The securities in the Eligible Universe are then ranked based on their risk contribution, and the 50% of securities with the lowest risk contribution are selected to be included in the Index (the “Index Constituents”). To reduce turnover, Index Constituents will not be removed from the Index based on their risk contribution so long as they are within the 60% of securities with the lowest risk in the Eligible Universe. The Index Constituents are then weighted by a systematic equally-weighted risk contribution model (the “Risk-Weighting Model”). The Risk-Weighting Model incorporates each Index Constituent’s volatility and correlation to the other Index Constituents for the most recent one-year calculation period to produce a portfolio where each Index Constituent contributes the same level of risk, subject to the constraint that no individual Index Constituent will have a weight that exceeds 5% of the Index. The intent of security selection by risk contribution ranking and the Risk-Weighting Model is to (i) lower the overall volatility of the Index, (ii) increase its Sharpe ratio, and (iii) reduce the maximum drawdown without negatively impacting the diversification and expected return of the Index.The list of securities in the Eligible Universe is updated quarterly on the first Friday of each January, April, July, and October (or the previous business day if such Friday is not a business day). The Index is reconstituted (i.e., Index Constituents are added or deleted, and weights are reset based on the Risk-Weighting Model) quarterly at the close of business on the second Friday of January, April, July, and October (or the next business day if such Friday is not a business day).The Fund’s Investment StrategyThe Fund attempts to invest all, or substantially all, of its assets in the component securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better.The Fund will generally use a “replication” strategy to achieve its investment objective, meaning the Fund will generally invest in all of the component securities of the Index in the same approximate proportions as in the Index. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return, and other characteristics closely resemble the risk, return, and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable, or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index).The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions, and deletions).To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index.
Invest in Nationwide Risk-Based U.S. Equity ETF (RBUS)
Historical Stock Data for Nationwide Risk-Based U.S. Equity ETF (RBUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-25 | $38.01 | $38.01 | $37.98 | $38.01 | $38.01 | 343 |
| 2022-05-24 | $38.01 | $38.01 | $37.96 | $37.98 | $37.98 | 303 |
| 2022-05-23 | $38.08 | $38.09 | $38.08 | $38.09 | $38.09 | 506 |
| 2022-05-20 | $37.98 | $37.99 | $37.98 | $37.99 | $37.99 | 102 |
| 2022-05-19 | $38.03 | $38.03 | $38.03 | $38.03 | $38.03 | 13 |
| 2022-05-18 | $37.65 | $38.06 | $37.65 | $38.06 | $38.06 | 304 |
| 2022-05-17 | $37.72 | $37.96 | $37.72 | $37.96 | $37.96 | 5,057 |
| 2022-05-16 | $37.38 | $37.58 | $37.38 | $37.58 | $37.58 | 4,404 |
| 2022-05-13 | $37.33 | $37.42 | $37.33 | $37.42 | $37.42 | 10,116 |
| 2022-05-12 | $36.87 | $36.87 | $36.87 | $36.87 | $36.87 | 17 |
| 2022-05-11 | $37.21 | $37.46 | $36.77 | $36.77 | $36.77 | 1,305 |
| 2022-05-10 | $37.41 | $37.41 | $36.90 | $36.91 | $36.91 | 404 |
| 2022-05-09 | $37.03 | $37.03 | $37.03 | $37.03 | $37.03 | 2 |
| 2022-05-06 | $37.77 | $37.82 | $37.77 | $37.82 | $37.82 | 103 |
| 2022-05-05 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 3 |
| 2022-05-04 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 2 |
| 2022-05-03 | $37.85 | $37.85 | $37.85 | $37.85 | $37.85 | 2 |
| 2022-05-02 | $37.61 | $37.62 | $37.27 | $37.61 | $37.61 | 1,323 |
| 2022-04-29 | $38.50 | $38.50 | $37.67 | $37.67 | $37.67 | 507 |
| 2022-04-28 | $38.33 | $38.79 | $38.33 | $38.76 | $38.76 | 407 |
| 2022-04-27 | $38.44 | $38.44 | $38.40 | $38.40 | $38.40 | 402 |
| 2022-04-26 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 9 |
| 2022-04-25 | $38.44 | $38.44 | $38.37 | $38.37 | $38.37 | 303 |
| 2022-04-22 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 4 |
| 2022-04-21 | $40.49 | $40.49 | $39.94 | $39.94 | $39.94 | 13,551 |
| 2022-04-20 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 2 |
| 2022-04-19 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 7 |
| 2022-04-18 | $39.73 | $39.73 | $39.50 | $39.53 | $39.53 | 528 |
| 2022-04-14 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 3 |
| 2022-04-13 | $39.75 | $39.87 | $39.75 | $39.87 | $39.87 | 542 |
| 2022-04-12 | $39.83 | $39.83 | $39.66 | $39.66 | $39.66 | 166 |
| 2022-04-11 | $40.11 | $40.11 | $39.75 | $39.75 | $39.75 | 463 |
| 2022-04-08 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 5 |
| 2022-04-07 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 58 |
| 2022-04-06 | $39.71 | $39.71 | $39.71 | $39.71 | $39.71 | 164 |
| 2022-04-05 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 7 |
| 2022-04-04 | $39.59 | $39.70 | $39.59 | $39.70 | $39.70 | 3,050 |
| 2022-04-01 | $39.53 | $39.74 | $39.48 | $39.74 | $39.74 | 8,128 |
| 2022-03-31 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 4 |
| 2022-03-30 | $39.88 | $39.88 | $39.72 | $39.84 | $39.84 | 206 |
| 2022-03-29 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 6 |
| 2022-03-28 | $39.59 | $39.59 | $39.59 | $39.59 | $39.59 | 22 |
| 2022-03-25 | $39.40 | $39.46 | $39.40 | $39.46 | $39.46 | 164 |
| 2022-03-24 | $39.03 | $39.18 | $39.03 | $39.18 | $39.18 | 36,301 |
| 2022-03-23 | $38.89 | $38.89 | $38.89 | $38.89 | $38.89 | 3 |
| 2022-03-22 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 37 |
| 2022-03-21 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 37 |
| 2022-03-18 | $38.77 | $39.07 | $38.77 | $39.07 | $39.07 | 239 |
| 2022-03-17 | $38.79 | $38.79 | $38.79 | $38.79 | $38.79 | 101 |
| 2022-03-16 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 1 |
| 2022-03-15 | $37.95 | $37.95 | $37.95 | $37.95 | $37.95 | 1 |
| 2022-03-14 | $37.46 | $37.46 | $37.29 | $37.34 | $37.34 | 455 |
| 2022-03-11 | $37.72 | $37.72 | $37.35 | $37.35 | $37.35 | 104 |
| 2022-03-10 | $37.72 | $37.72 | $37.72 | $37.72 | $37.72 | 2 |
| 2022-03-09 | $37.99 | $37.99 | $37.84 | $37.84 | $37.84 | 105 |
| 2022-03-08 | $37.74 | $37.74 | $37.37 | $37.37 | $37.37 | 337 |
| 2022-03-07 | $38.01 | $38.01 | $38.01 | $38.01 | $38.01 | 10 |
| 2022-03-04 | $38.67 | $38.67 | $38.67 | $38.67 | $38.67 | 7,899 |
| 2022-03-03 | $38.62 | $38.62 | $38.51 | $38.51 | $38.51 | 7,899 |
| 2022-03-02 | $38.20 | $38.43 | $38.20 | $38.43 | $38.43 | 10,614 |
| 2022-03-01 | $37.84 | $37.84 | $37.84 | $37.84 | $37.84 | 11 |
| 2022-02-28 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 29 |
| 2022-02-25 | $38.19 | $38.19 | $38.19 | $38.19 | $38.19 | 106 |
| 2022-02-24 | $37.28 | $37.28 | $37.28 | $37.28 | $37.28 | 2 |
| 2022-02-23 | $37.08 | $37.08 | $37.08 | $37.08 | $37.08 | 7 |
| 2022-02-22 | $37.55 | $37.55 | $37.55 | $37.55 | $37.55 | 3 |
| 2022-02-18 | $37.93 | $37.93 | $37.85 | $37.85 | $37.85 | 102 |
| 2022-02-17 | $37.94 | $37.94 | $37.94 | $37.94 | $37.94 | 7 |
| 2022-02-16 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 5 |
| 2022-02-15 | $38.42 | $38.42 | $38.42 | $38.42 | $38.42 | 5 |
| 2022-02-14 | $37.94 | $38.20 | $37.94 | $38.20 | $38.20 | 111 |
| 2022-02-11 | $38.67 | $38.67 | $38.53 | $38.53 | $38.53 | 104 |
| 2022-02-10 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 2 |
| 2022-02-09 | $39.23 | $39.36 | $39.23 | $39.36 | $39.36 | 4,532 |
| 2022-02-08 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 4 |
| 2022-02-07 | $38.77 | $38.77 | $38.67 | $38.67 | $38.67 | 97,772 |
| 2022-02-04 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 13 |
| 2022-02-03 | $38.91 | $38.91 | $38.91 | $38.91 | $38.91 | 3 |
| 2022-02-02 | $38.93 | $39.26 | $38.93 | $39.26 | $39.26 | 8,994 |
| 2022-02-01 | $38.99 | $38.99 | $38.99 | $38.99 | $38.99 | 7 |
| 2022-01-31 | $38.84 | $38.84 | $38.84 | $38.84 | $38.84 | 7 |
| 2022-01-28 | $37.91 | $38.34 | $37.91 | $38.34 | $38.34 | 105 |
| 2022-01-27 | $38.20 | $38.20 | $37.71 | $37.71 | $37.71 | 107 |
| 2022-01-26 | $38.23 | $38.23 | $37.66 | $37.66 | $37.66 | 102 |
| 2022-01-25 | $38.06 | $38.06 | $38.06 | $38.06 | $38.06 | 5 |
| 2022-01-24 | $38.48 | $38.48 | $38.48 | $38.48 | $38.48 | 5 |
| 2022-01-21 | $38.39 | $38.39 | $38.39 | $38.39 | $38.39 | 4 |
| 2022-01-20 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 27 |
| 2022-01-19 | $39.45 | $39.45 | $39.10 | $39.10 | $39.10 | 200 |
| 2022-01-18 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 1 |
| 2022-01-14 | $39.57 | $39.76 | $39.43 | $39.76 | $39.76 | 203 |
| 2022-01-13 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 2 |
| 2022-01-12 | $40.14 | $40.24 | $40.14 | $40.24 | $40.24 | 126 |
| 2022-01-11 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 4 |
| 2022-01-10 | $40.01 | $40.01 | $40.01 | $40.01 | $40.01 | 4 |
| 2022-01-07 | $40.18 | $40.18 | $40.18 | $40.18 | $40.18 | 1 |
| 2022-01-06 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 2 |
| 2022-01-05 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 5 |
| 2022-01-04 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 5 |
| 2022-01-03 | $40.63 | $40.79 | $40.60 | $40.79 | $40.79 | 24,025 |
| 2021-12-31 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 300 |
| 2021-12-30 | $41.25 | $41.27 | $41.15 | $41.15 | $41.15 | 422 |
| 2021-12-29 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 9 |
| 2021-12-28 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 5 |
| 2021-12-27 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 69 |
| 2021-12-23 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 205 |
| 2021-12-22 | $40.14 | $40.26 | $40.14 | $40.26 | $40.26 | 205 |
| 2021-12-21 | $40.49 | $40.49 | $40.49 | $40.49 | $40.00 | 605 |
| 2021-12-20 | $39.83 | $40.17 | $39.83 | $40.17 | $39.69 | 605 |
| 2021-12-17 | $40.62 | $40.62 | $40.45 | $40.45 | $39.96 | 204 |
| 2021-12-16 | $40.70 | $40.78 | $40.69 | $40.78 | $40.29 | 514 |
| 2021-12-15 | $40.62 | $40.62 | $40.62 | $40.62 | $40.13 | 57 |
| 2021-12-14 | $40.06 | $40.06 | $40.06 | $40.06 | $39.58 | 57 |
| 2021-12-13 | $40.38 | $40.38 | $40.33 | $40.33 | $39.84 | 148 |
| 2021-12-10 | $40.21 | $40.21 | $40.21 | $40.21 | $39.72 | 2 |
| 2021-12-09 | $39.99 | $39.99 | $39.99 | $39.99 | $39.51 | 29 |
| 2021-12-08 | $40.11 | $40.27 | $40.10 | $40.27 | $39.78 | 229 |
| 2021-12-07 | $40.19 | $40.19 | $40.12 | $40.12 | $39.64 | 171 |
| 2021-12-06 | $39.66 | $39.67 | $39.61 | $39.67 | $39.19 | 237 |
| 2021-12-03 | $39.22 | $39.29 | $39.06 | $39.29 | $38.81 | 1,882 |
| 2021-12-02 | $39.26 | $39.26 | $39.26 | $39.26 | $38.79 | 6 |
| 2021-12-01 | $38.67 | $38.67 | $38.67 | $38.67 | $38.20 | 391 |
| 2021-11-30 | $39.55 | $39.55 | $39.01 | $39.01 | $38.54 | 310 |
| 2021-11-29 | $40.06 | $40.06 | $40.06 | $40.06 | $39.58 | 15 |
| 2021-11-26 | $39.83 | $39.83 | $39.83 | $39.83 | $39.35 | 17 |
| 2021-11-24 | $40.34 | $40.34 | $40.34 | $40.34 | $39.85 | 36 |
| 2021-11-23 | $40.35 | $40.35 | $40.35 | $40.35 | $39.86 | 5 |
| 2021-11-22 | $40.37 | $40.37 | $40.37 | $40.37 | $39.88 | 52 |
| 2021-11-19 | $40.53 | $40.53 | $40.43 | $40.43 | $39.94 | 64,329 |
| 2021-11-18 | $40.54 | $40.54 | $40.54 | $40.54 | $40.06 | 52 |
| 2021-11-17 | $40.72 | $40.72 | $40.72 | $40.72 | $40.23 | 73 |
| 2021-11-16 | $40.88 | $40.88 | $40.88 | $40.88 | $40.39 | 134 |
| 2021-11-15 | $40.73 | $40.73 | $40.73 | $40.73 | $40.24 | 89 |
| 2021-11-12 | $40.72 | $40.72 | $40.72 | $40.72 | $40.23 | 1 |
| 2021-11-11 | $40.46 | $40.46 | $40.46 | $40.46 | $39.97 | 1 |
| 2021-11-10 | $40.48 | $40.48 | $40.48 | $40.48 | $39.99 | 9 |
| 2021-11-09 | $40.53 | $40.53 | $40.53 | $40.53 | $40.04 | 137 |
| 2021-11-08 | $40.52 | $40.52 | $40.52 | $40.52 | $40.03 | 104 |
| 2021-11-05 | $40.80 | $40.80 | $40.49 | $40.50 | $40.01 | 1,235 |
| 2021-11-04 | $40.51 | $40.51 | $40.51 | $40.51 | $40.02 | 2 |
| 2021-11-03 | $40.51 | $40.51 | $40.51 | $40.51 | $40.02 | 29 |
| 2021-11-02 | $40.31 | $40.31 | $40.31 | $40.31 | $39.82 | 17 |
| 2021-11-01 | $40.20 | $40.20 | $40.20 | $40.20 | $39.72 | 22 |
| 2021-10-29 | $40.16 | $40.16 | $40.16 | $40.16 | $39.68 | 63 |
| 2021-10-28 | $39.99 | $40.03 | $39.99 | $40.03 | $39.55 | 259 |
| 2021-10-27 | $39.99 | $39.99 | $39.76 | $39.76 | $39.28 | 148 |
| 2021-10-26 | $40.35 | $40.35 | $40.20 | $40.20 | $39.72 | 242 |
| 2021-10-25 | $40.20 | $40.20 | $40.20 | $40.20 | $39.72 | 16 |
| 2021-10-22 | $40.20 | $40.20 | $40.20 | $40.20 | $39.71 | 20 |
| 2021-10-21 | $40.00 | $40.00 | $40.00 | $40.00 | $39.52 | 9 |
| 2021-10-20 | $39.85 | $39.85 | $39.85 | $39.85 | $39.37 | 8 |
| 2021-10-19 | $39.59 | $39.59 | $39.59 | $39.59 | $39.11 | 25 |
| 2021-10-18 | $39.33 | $39.33 | $39.33 | $39.33 | $38.85 | 687 |
| 2021-10-15 | $39.36 | $39.36 | $39.36 | $39.36 | $38.89 | 67 |
| 2021-10-14 | $39.17 | $39.25 | $39.17 | $39.25 | $38.78 | 373 |
| 2021-10-13 | $38.72 | $38.72 | $38.69 | $38.70 | $38.23 | 1,705 |
| 2021-10-12 | $38.60 | $38.62 | $38.46 | $38.49 | $38.02 | 6,614 |
| 2021-10-11 | $38.83 | $38.83 | $38.52 | $38.52 | $38.05 | 1,115 |
| 2021-10-08 | $38.85 | $38.88 | $38.71 | $38.74 | $38.27 | 1,335 |
| 2021-10-07 | $39.09 | $39.09 | $38.85 | $38.85 | $38.39 | 502 |
| 2021-10-06 | $38.20 | $38.58 | $38.20 | $38.58 | $38.12 | 1,690 |
| 2021-10-05 | $38.48 | $38.51 | $38.44 | $38.44 | $37.98 | 19,698 |
| 2021-10-04 | $38.16 | $38.16 | $38.12 | $38.12 | $37.66 | 153 |
| 2021-10-01 | $38.41 | $38.41 | $38.41 | $38.41 | $37.95 | 12 |
| 2021-09-30 | $38.56 | $38.56 | $38.24 | $38.24 | $37.78 | 129 |
| 2021-09-29 | $38.70 | $38.79 | $38.64 | $38.64 | $38.18 | 1,203 |
| 2021-09-28 | $38.42 | $38.47 | $38.41 | $38.41 | $37.94 | 310 |
| 2021-09-27 | $38.98 | $38.98 | $38.98 | $38.98 | $38.51 | 1,110 |
| 2021-09-24 | $39.18 | $39.21 | $39.18 | $39.21 | $38.74 | 1,110 |
| 2021-09-23 | $39.20 | $39.20 | $39.20 | $39.20 | $38.72 | 2 |
| 2021-09-22 | $38.94 | $38.94 | $38.94 | $38.94 | $38.47 | 4 |
| 2021-09-21 | $38.80 | $38.80 | $38.80 | $38.80 | $38.33 | 57 |
| 2021-09-20 | $38.71 | $38.85 | $38.71 | $38.85 | $38.38 | 220 |
| 2021-09-17 | $39.31 | $39.31 | $39.31 | $39.31 | $38.83 | 11 |
| 2021-09-16 | $39.56 | $39.56 | $39.56 | $39.56 | $39.09 | 15 |
| 2021-09-15 | $39.38 | $39.74 | $39.38 | $39.68 | $39.20 | 322 |
| 2021-09-14 | $39.49 | $39.49 | $39.49 | $39.49 | $39.01 | 1 |
| 2021-09-13 | $39.69 | $39.69 | $39.69 | $39.69 | $39.21 | 79 |
| 2021-09-10 | $39.85 | $39.85 | $39.75 | $39.75 | $39.27 | 2,104 |
| 2021-09-09 | $40.01 | $40.01 | $40.01 | $40.01 | $39.53 | 14 |
| 2021-09-08 | $40.03 | $40.21 | $40.02 | $40.21 | $39.72 | 381 |
| 2021-09-07 | $40.04 | $40.04 | $40.04 | $40.04 | $39.56 | 62 |
| 2021-09-03 | $40.51 | $40.51 | $40.46 | $40.46 | $39.97 | 466 |
| 2021-09-02 | $40.22 | $40.52 | $40.22 | $40.52 | $40.03 | 564 |
| 2021-09-01 | $40.11 | $40.28 | $40.11 | $40.28 | $39.79 | 579 |
| 2021-08-31 | $40.20 | $40.20 | $40.20 | $40.20 | $39.71 | 83 |
| 2021-08-30 | $40.26 | $40.27 | $40.18 | $40.18 | $39.70 | 410 |
| 2021-08-27 | $40.01 | $40.05 | $39.99 | $39.99 | $39.50 | 1,506 |
| 2021-08-26 | $39.88 | $39.88 | $39.88 | $39.88 | $39.40 | 11 |
| 2021-08-25 | $40.13 | $40.17 | $40.11 | $40.11 | $39.63 | 451 |
| 2021-08-24 | $40.01 | $40.01 | $40.01 | $40.01 | $39.53 | 3 |
| 2021-08-23 | $40.01 | $40.01 | $40.01 | $40.01 | $39.53 | 58 |
| 2021-08-20 | $39.95 | $39.95 | $39.95 | $39.95 | $39.46 | 12 |
| 2021-08-19 | $39.66 | $39.66 | $39.66 | $39.66 | $39.18 | 10 |
| 2021-08-18 | $39.93 | $39.93 | $39.65 | $39.65 | $39.17 | 17,125 |
| 2021-08-17 | $40.03 | $40.03 | $40.03 | $40.03 | $39.55 | 14 |
| 2021-08-16 | $39.90 | $40.05 | $39.90 | $40.05 | $39.57 | 104 |
| 2021-08-13 | $39.76 | $39.82 | $39.76 | $39.82 | $39.34 | 808 |
| 2021-08-12 | $39.89 | $39.89 | $39.56 | $39.69 | $39.21 | 8,408 |
| 2021-08-11 | $39.73 | $39.73 | $39.62 | $39.62 | $39.14 | 199 |
| 2021-08-10 | $39.49 | $39.49 | $39.44 | $39.44 | $38.97 | 167 |
| 2021-08-09 | $39.37 | $39.37 | $39.37 | $39.37 | $38.90 | 18 |
| 2021-08-06 | $39.34 | $39.39 | $39.34 | $39.39 | $38.92 | 528 |
| 2021-08-05 | $39.38 | $39.38 | $39.38 | $39.38 | $38.90 | 24 |
| 2021-08-04 | $39.30 | $39.30 | $39.30 | $39.30 | $38.83 | 1 |
| 2021-08-03 | $39.52 | $39.52 | $39.52 | $39.52 | $39.04 | 104 |
| 2021-08-02 | $39.44 | $39.44 | $39.34 | $39.34 | $38.86 | 106 |
| 2021-07-30 | $39.45 | $39.45 | $39.32 | $39.32 | $38.85 | 2,242 |
| 2021-07-29 | $39.38 | $39.38 | $39.38 | $39.38 | $38.91 | 13 |
| 2021-07-28 | $39.23 | $39.23 | $39.23 | $39.23 | $38.76 | 13 |
| 2021-07-27 | $39.28 | $39.28 | $39.28 | $39.28 | $38.81 | 4 |
| 2021-07-26 | $39.23 | $39.23 | $39.23 | $39.23 | $38.76 | 2 |
| 2021-07-23 | $39.27 | $39.27 | $39.27 | $39.27 | $38.79 | 12 |
| 2021-07-22 | $38.90 | $38.90 | $38.90 | $38.90 | $38.43 | 103 |
| 2021-07-21 | $38.81 | $38.81 | $38.81 | $38.81 | $38.34 | 55 |
| 2021-07-20 | $38.77 | $38.77 | $38.77 | $38.77 | $38.30 | 79 |
| 2021-07-19 | $38.28 | $38.28 | $38.28 | $38.28 | $37.82 | 100 |
| 2021-07-16 | $38.84 | $38.84 | $38.73 | $38.73 | $38.26 | 1,007 |
| 2021-07-15 | $38.64 | $38.70 | $38.64 | $38.70 | $38.23 | 185 |
| 2021-07-14 | $38.65 | $38.65 | $38.65 | $38.65 | $38.18 | 4 |
| 2021-07-13 | $38.66 | $38.66 | $38.66 | $38.66 | $38.19 | 3 |
| 2021-07-12 | $38.88 | $38.88 | $38.88 | $38.88 | $38.41 | 13 |
| 2021-07-09 | $38.88 | $38.93 | $38.85 | $38.93 | $38.46 | 1,057 |
| 2021-07-08 | $38.65 | $38.65 | $38.65 | $38.65 | $38.18 | 4 |
| 2021-07-07 | $38.70 | $38.92 | $38.70 | $38.92 | $38.46 | 124 |
| 2021-07-06 | $38.73 | $38.73 | $38.73 | $38.73 | $38.27 | 102 |
| 2021-07-02 | $38.68 | $38.75 | $38.68 | $38.75 | $38.28 | 234 |
| 2021-07-01 | $38.57 | $38.57 | $38.57 | $38.57 | $38.10 | 12 |
| 2021-06-30 | $38.44 | $38.44 | $38.44 | $38.44 | $37.98 | 101 |
| 2021-06-29 | $38.54 | $38.54 | $38.51 | $38.51 | $38.04 | 262 |
| 2021-06-28 | $38.53 | $38.53 | $38.53 | $38.53 | $38.07 | 4 |
| 2021-06-25 | $38.40 | $38.40 | $38.40 | $38.40 | $37.94 | 38 |
| 2021-06-24 | $38.15 | $38.15 | $38.15 | $38.15 | $37.69 | 25 |
| 2021-06-23 | $37.99 | $37.99 | $37.99 | $37.99 | $37.54 | 27 |
| 2021-06-22 | $37.58 | $38.16 | $37.58 | $38.16 | $37.70 | 541 |
| 2021-06-21 | $39.79 | $39.79 | $37.42 | $38.02 | $37.56 | 639 |
| 2021-06-18 | $38.93 | $38.93 | $38.93 | $38.93 | $38.46 | 26 |
| 2021-06-17 | $38.02 | $38.02 | $38.02 | $38.02 | $37.56 | 76 |
| 2021-06-16 | $37.88 | $37.88 | $37.88 | $37.88 | $37.43 | 16 |
| 2021-06-15 | $38.11 | $38.11 | $38.11 | $38.11 | $37.65 | 7 |
| 2021-06-14 | $38.13 | $38.29 | $38.13 | $38.29 | $37.83 | 1,224,732 |
| 2021-06-11 | $38.07 | $38.21 | $38.07 | $38.21 | $37.75 | 203 |
| 2021-06-10 | $38.15 | $38.15 | $38.15 | $38.15 | $37.69 | 5 |
| 2021-06-09 | $37.89 | $37.90 | $37.82 | $37.82 | $37.37 | 1,094,401 |
| 2021-06-08 | $37.83 | $37.83 | $37.83 | $37.83 | $37.37 | 5 |
| 2021-06-07 | $37.87 | $37.87 | $37.87 | $37.87 | $37.41 | 7 |
| 2021-06-04 | $37.81 | $37.81 | $37.81 | $37.81 | $37.36 | 152 |
| 2021-06-03 | $37.35 | $37.55 | $37.35 | $37.55 | $37.10 | 2,024 |
| 2021-06-02 | $37.54 | $37.54 | $37.54 | $37.54 | $37.08 | 337 |
| 2021-06-01 | $37.94 | $37.94 | $37.46 | $37.46 | $37.01 | 337 |
| 2021-05-28 | $37.65 | $37.65 | $37.65 | $37.65 | $37.20 | 107 |
| 2021-05-27 | $37.56 | $37.56 | $37.56 | $37.56 | $37.11 | 3 |
| 2021-05-26 | $37.54 | $37.54 | $37.54 | $37.54 | $37.09 | 2 |
| 2021-05-25 | $37.50 | $37.50 | $37.50 | $37.50 | $37.04 | 10 |
| 2021-05-24 | $37.63 | $37.63 | $37.61 | $37.61 | $37.16 | 127 |
| 2021-05-21 | $37.68 | $37.68 | $37.46 | $37.46 | $37.01 | 103 |
| 2021-05-20 | $37.44 | $37.44 | $37.44 | $37.44 | $36.99 | 6 |
| 2021-05-19 | $36.99 | $36.99 | $36.99 | $36.99 | $36.55 | 21 |
| 2021-05-18 | $37.16 | $37.16 | $37.16 | $37.16 | $36.71 | 32 |
| 2021-05-17 | $37.25 | $37.25 | $37.25 | $37.25 | $36.80 | 5 |
| 2021-05-14 | $37.35 | $37.40 | $37.35 | $37.40 | $36.95 | 270 |
| 2021-05-13 | $37.05 | $37.05 | $37.05 | $37.05 | $36.60 | 5 |
| 2021-05-12 | $36.64 | $36.64 | $36.64 | $36.64 | $36.20 | 17 |
| 2021-05-11 | $37.31 | $37.31 | $37.31 | $37.31 | $36.87 | 8 |
| 2021-05-10 | $37.65 | $37.65 | $37.65 | $37.65 | $37.20 | 44 |
| 2021-05-07 | $37.66 | $37.66 | $37.66 | $37.66 | $37.21 | 3 |
| 2021-05-06 | $37.41 | $37.41 | $37.41 | $37.41 | $36.96 | 7 |
| 2021-05-05 | $37.30 | $37.30 | $37.30 | $37.30 | $36.85 | 4 |
| 2021-05-04 | $37.37 | $37.37 | $37.37 | $37.37 | $36.92 | 16 |
| 2021-05-03 | $37.63 | $37.63 | $37.59 | $37.59 | $37.13 | 9,206 |
| 2021-04-30 | $37.48 | $37.48 | $37.46 | $37.46 | $37.01 | 137 |
| 2021-04-29 | $37.61 | $37.61 | $37.61 | $37.61 | $37.16 | 7 |
| 2021-04-28 | $37.50 | $37.50 | $37.50 | $37.50 | $37.05 | 3 |
| 2021-04-27 | $37.68 | $37.68 | $37.68 | $37.68 | $37.23 | 3 |
| 2021-04-26 | $37.64 | $37.64 | $37.64 | $37.64 | $37.19 | 6 |
| 2021-04-23 | $37.68 | $37.68 | $37.68 | $37.68 | $37.23 | 52 |
| 2021-04-22 | $37.50 | $37.50 | $37.50 | $37.50 | $37.05 | 3 |
| 2021-04-21 | $37.61 | $37.61 | $37.61 | $37.61 | $37.15 | 10 |
| 2021-04-20 | $37.40 | $37.40 | $37.40 | $37.40 | $36.95 | 5 |
| 2021-04-19 | $37.34 | $37.34 | $37.34 | $37.34 | $36.89 | 5 |
| 2021-04-16 | $37.53 | $37.53 | $37.53 | $37.53 | $37.08 | 5 |
| 2021-04-15 | $37.37 | $37.37 | $37.37 | $37.37 | $36.92 | 3 |
| 2021-04-14 | $36.90 | $36.90 | $36.90 | $36.90 | $36.45 | 6 |
| 2021-04-13 | $37.03 | $37.03 | $37.03 | $37.03 | $36.58 | 104 |
| 2021-04-12 | $36.83 | $36.83 | $36.83 | $36.83 | $36.38 | 82 |
| 2021-04-09 | $36.73 | $36.73 | $36.73 | $36.73 | $36.29 | 42 |
| 2021-04-08 | $36.58 | $36.60 | $36.58 | $36.59 | $36.15 | 262 |
| 2021-04-07 | $36.51 | $36.51 | $36.39 | $36.39 | $35.95 | 104 |
| 2021-04-06 | $36.56 | $36.56 | $36.56 | $36.56 | $36.12 | 46 |
| 2021-04-05 | $36.44 | $36.44 | $36.44 | $36.44 | $36.01 | 45 |
| 2021-04-01 | $36.11 | $36.11 | $36.11 | $36.11 | $35.67 | 1 |
| 2021-03-31 | $35.86 | $35.86 | $35.86 | $35.86 | $35.43 | 1 |
| 2021-03-30 | $35.59 | $35.59 | $35.59 | $35.59 | $35.16 | 28 |
| 2021-03-29 | $35.69 | $35.86 | $35.69 | $35.79 | $35.36 | 510 |
| 2021-03-26 | $35.43 | $35.76 | $35.43 | $35.76 | $35.33 | 303 |
| 2021-03-25 | $35.03 | $35.37 | $35.03 | $35.37 | $34.94 | 314 |
| 2021-03-24 | $35.21 | $35.21 | $35.21 | $35.21 | $34.79 | 60 |
| 2021-03-23 | $35.64 | $35.64 | $35.64 | $35.64 | $35.21 | 4 |
| 2021-03-22 | $35.83 | $35.83 | $35.83 | $35.83 | $35.40 | 29 |
| 2021-03-19 | $35.54 | $35.54 | $35.54 | $35.54 | $35.11 | 5 |
| 2021-03-18 | $35.33 | $35.33 | $35.33 | $35.33 | $34.91 | 5 |
| 2021-03-17 | $35.76 | $35.76 | $35.76 | $35.76 | $35.33 | 1,550 |
| 2021-03-16 | $35.98 | $35.99 | $35.86 | $35.86 | $35.43 | 1,550 |
| 2021-03-15 | $35.72 | $35.93 | $35.72 | $35.93 | $35.50 | 922 |
| 2021-03-12 | $35.58 | $35.58 | $35.58 | $35.58 | $35.15 | 2 |
| 2021-03-11 | $35.57 | $35.57 | $35.52 | $35.52 | $35.10 | 162 |
| 2021-03-10 | $35.10 | $35.10 | $35.10 | $35.10 | $34.68 | 2 |
| 2021-03-09 | $34.96 | $34.96 | $34.96 | $34.96 | $34.54 | 28 |
| 2021-03-08 | $34.34 | $34.34 | $34.34 | $34.34 | $33.92 | 15 |
| 2021-03-05 | $33.96 | $34.61 | $33.69 | $34.61 | $34.19 | 643 |
| 2021-03-04 | $34.00 | $34.00 | $33.99 | $33.99 | $33.59 | 180 |
| 2021-03-03 | $34.58 | $34.58 | $34.58 | $34.58 | $34.16 | 58 |
| 2021-03-02 | $35.43 | $35.43 | $35.30 | $35.30 | $34.88 | 258 |
| 2021-03-01 | $35.54 | $35.54 | $35.54 | $35.54 | $35.12 | 12 |
| 2021-02-26 | $34.91 | $34.91 | $34.91 | $34.91 | $34.49 | 12 |
| 2021-02-25 | $35.26 | $35.26 | $34.99 | $34.99 | $34.57 | 101 |
| 2021-02-24 | $35.64 | $35.64 | $35.64 | $35.64 | $35.21 | 2 |
| 2021-02-23 | $35.63 | $35.63 | $35.63 | $35.63 | $35.20 | 23 |
| 2021-02-22 | $35.75 | $35.75 | $35.75 | $35.75 | $35.32 | 11 |
| 2021-02-19 | $36.29 | $36.29 | $36.29 | $36.29 | $35.86 | 123 |
| 2021-02-18 | $36.43 | $36.43 | $36.43 | $36.43 | $35.99 | 3 |
| 2021-02-17 | $36.47 | $36.47 | $36.47 | $36.47 | $36.03 | 94 |
| 2021-02-16 | $36.57 | $36.57 | $36.47 | $36.47 | $36.03 | 301 |
| 2021-02-12 | $36.77 | $36.77 | $36.77 | $36.77 | $36.33 | 4 |
| 2021-02-11 | $36.60 | $36.60 | $36.55 | $36.55 | $36.11 | 3,918 |
| 2021-02-10 | $36.51 | $36.58 | $36.51 | $36.58 | $36.14 | 28,800 |
| 2021-02-09 | $36.56 | $36.56 | $36.56 | $36.56 | $36.12 | 33 |
| 2021-02-08 | $36.40 | $36.45 | $36.38 | $36.45 | $36.01 | 205 |
| 2021-02-05 | $36.26 | $36.26 | $36.26 | $36.26 | $35.83 | 51 |
| 2021-02-04 | $35.91 | $35.91 | $35.91 | $35.91 | $35.48 | 0 |
| 2021-02-03 | $35.64 | $35.64 | $35.64 | $35.64 | $35.21 | 29 |
| 2021-02-02 | $35.84 | $35.84 | $35.84 | $35.84 | $35.41 | 29 |
| 2021-02-01 | $35.38 | $35.38 | $35.38 | $35.38 | $34.96 | 5 |
| 2021-01-29 | $35.09 | $35.09 | $35.09 | $35.09 | $34.67 | 10 |
| 2021-01-28 | $35.45 | $35.45 | $35.45 | $35.45 | $35.03 | 8 |
| 2021-01-27 | $35.22 | $35.22 | $35.22 | $35.22 | $34.79 | 24 |
| 2021-01-26 | $35.90 | $35.90 | $35.90 | $35.90 | $35.47 | 2 |
| 2021-01-25 | $36.05 | $36.05 | $36.05 | $36.05 | $35.61 | 11 |
| 2021-01-22 | $35.90 | $35.90 | $35.90 | $35.90 | $35.46 | 39 |
| 2021-01-21 | $35.90 | $35.90 | $35.90 | $35.90 | $35.47 | 2 |
| 2021-01-20 | $35.97 | $35.97 | $35.97 | $35.97 | $35.54 | 20 |
| 2021-01-19 | $35.55 | $35.68 | $35.55 | $35.68 | $35.25 | 14,017 |
| 2021-01-15 | $35.47 | $35.47 | $35.47 | $35.47 | $35.04 | 1 |
| 2021-01-14 | $35.52 | $35.52 | $35.52 | $35.52 | $35.09 | 111 |
| 2021-01-13 | $35.62 | $35.62 | $35.62 | $35.62 | $35.19 | 88 |
| 2021-01-12 | $35.56 | $35.60 | $35.56 | $35.60 | $35.17 | 302 |
| 2021-01-11 | $35.51 | $35.51 | $35.51 | $35.51 | $35.09 | 2 |
| 2021-01-08 | $35.61 | $35.61 | $35.61 | $35.61 | $35.18 | 43 |
| 2021-01-07 | $35.49 | $35.49 | $35.49 | $35.49 | $35.06 | 1 |
| 2021-01-06 | $35.04 | $35.04 | $35.04 | $35.04 | $34.62 | 11 |
| 2021-01-05 | $34.73 | $34.73 | $34.73 | $34.73 | $34.31 | 3 |
| 2021-01-04 | $34.44 | $34.57 | $34.44 | $34.57 | $34.15 | 219 |
| 2020-12-31 | $34.93 | $34.93 | $34.93 | $34.93 | $34.51 | 31 |
| 2020-12-30 | $34.85 | $34.85 | $34.82 | $34.82 | $34.40 | 334 |
| 2020-12-29 | $34.76 | $34.76 | $34.76 | $34.76 | $34.35 | 33 |
| 2020-12-28 | $35.31 | $35.32 | $35.31 | $35.32 | $34.44 | 102 |
| 2020-12-24 | $35.53 | $35.53 | $35.53 | $35.53 | $34.64 | 520 |
| 2020-12-23 | $35.54 | $35.54 | $35.52 | $35.52 | $34.63 | 520 |
| 2020-12-22 | $35.51 | $35.51 | $35.51 | $35.51 | $34.62 | 84 |
| 2020-12-21 | $35.51 | $35.51 | $35.51 | $35.51 | $34.62 | 101 |
| 2020-12-18 | $35.74 | $35.74 | $35.55 | $35.73 | $34.83 | 2,106 |
| 2020-12-17 | $35.62 | $35.62 | $35.62 | $35.62 | $34.73 | 0 |
| 2020-12-16 | $35.25 | $35.25 | $35.25 | $35.25 | $34.37 | 31 |
| 2020-12-15 | $35.21 | $35.21 | $35.21 | $35.21 | $34.33 | 31 |
| 2020-12-14 | $35.11 | $35.11 | $34.96 | $34.96 | $34.09 | 199 |
| 2020-12-11 | $34.98 | $34.98 | $34.98 | $34.98 | $34.10 | 0 |
| 2020-12-10 | $34.94 | $34.94 | $34.94 | $34.94 | $34.06 | 29 |
| 2020-12-09 | $34.83 | $34.83 | $34.83 | $34.83 | $33.96 | 1 |
| 2020-12-08 | $35.18 | $35.18 | $35.18 | $35.18 | $34.30 | 2 |
| 2020-12-07 | $34.91 | $34.91 | $34.91 | $34.91 | $34.04 | 1 |
| 2020-12-04 | $34.88 | $34.88 | $34.88 | $34.88 | $34.00 | 402 |
| 2020-12-03 | $34.72 | $34.72 | $34.66 | $34.66 | $33.79 | 402 |
| 2020-12-02 | $34.53 | $34.53 | $34.53 | $34.53 | $33.67 | 141 |
| 2020-12-01 | $34.67 | $34.67 | $34.65 | $34.65 | $33.78 | 184,201 |
| 2020-11-30 | $34.60 | $34.60 | $34.60 | $34.60 | $33.74 | 3 |
| 2020-11-27 | $34.37 | $34.37 | $34.37 | $34.37 | $33.51 | 406 |
| 2020-11-25 | $34.05 | $34.05 | $34.03 | $34.03 | $33.17 | 406 |
| 2020-11-24 | $33.90 | $33.90 | $33.90 | $33.90 | $33.05 | 20 |
| 2020-11-23 | $33.75 | $33.75 | $33.75 | $33.75 | $32.90 | 0 |
| 2020-11-20 | $33.72 | $33.72 | $33.72 | $33.72 | $32.88 | 7 |
| 2020-11-19 | $33.67 | $33.67 | $33.67 | $33.67 | $32.82 | 36 |
| 2020-11-18 | $33.80 | $33.80 | $33.50 | $33.50 | $32.66 | 13,800 |
| 2020-11-17 | $33.88 | $33.88 | $33.82 | $33.82 | $32.97 | 206 |
| 2020-11-16 | $33.92 | $33.92 | $33.92 | $33.92 | $33.07 | 2 |
| 2020-11-13 | $33.74 | $33.74 | $33.74 | $33.74 | $32.89 | 3 |
| 2020-11-12 | $33.39 | $33.39 | $33.39 | $33.39 | $32.55 | 3 |
| 2020-11-11 | $33.50 | $33.54 | $33.50 | $33.54 | $32.70 | 207 |
| 2020-11-10 | $33.13 | $33.13 | $33.13 | $33.13 | $32.30 | 306 |
| 2020-11-09 | $34.48 | $34.48 | $33.16 | $33.16 | $32.33 | 306 |
| 2020-11-06 | $33.67 | $33.67 | $33.67 | $33.67 | $32.82 | 1 |
| 2020-11-05 | $33.54 | $33.54 | $33.54 | $33.54 | $32.70 | 1 |
| 2020-11-04 | $33.05 | $33.05 | $33.05 | $33.05 | $32.22 | 44 |
| 2020-11-03 | $32.49 | $32.49 | $32.49 | $32.49 | $31.67 | 44 |
| 2020-11-02 | $31.88 | $31.88 | $31.88 | $31.88 | $31.08 | 61 |
| 2020-10-30 | $31.45 | $31.45 | $31.45 | $31.45 | $30.66 | 1,005 |
| 2020-10-29 | $31.85 | $31.97 | $31.85 | $31.97 | $31.17 | 1,005 |
| 2020-10-28 | $32.16 | $32.19 | $31.93 | $31.93 | $31.13 | 1,005 |
| 2020-10-27 | $32.87 | $32.87 | $32.87 | $32.87 | $32.05 | 1 |
| 2020-10-26 | $32.80 | $32.85 | $32.80 | $32.85 | $32.03 | 351 |
| 2020-10-23 | $33.29 | $33.29 | $33.29 | $33.29 | $32.45 | 0 |
| 2020-10-22 | $33.17 | $33.17 | $33.17 | $33.17 | $32.33 | 29 |
| 2020-10-21 | $33.09 | $33.09 | $33.09 | $33.09 | $32.26 | 29 |
| 2020-10-20 | $33.28 | $33.28 | $33.28 | $33.28 | $32.45 | 21 |
| 2020-10-19 | $33.97 | $33.97 | $33.32 | $33.32 | $32.48 | 523 |
| 2020-10-16 | $34.01 | $34.01 | $33.76 | $33.76 | $32.92 | 13,902 |
| 2020-10-15 | $33.68 | $33.68 | $33.68 | $33.68 | $32.84 | 300 |
| 2020-10-14 | $33.96 | $33.96 | $33.70 | $33.70 | $32.86 | 300 |
| 2020-10-13 | $33.90 | $33.90 | $33.90 | $33.90 | $33.05 | 2 |
| 2020-10-12 | $33.80 | $33.80 | $33.80 | $33.80 | $32.95 | 26 |
| 2020-10-09 | $33.44 | $33.44 | $33.44 | $33.44 | $32.60 | 152 |
| 2020-10-08 | $33.17 | $33.17 | $33.17 | $33.17 | $32.34 | 0 |
| 2020-10-07 | $32.99 | $32.99 | $32.99 | $32.99 | $32.17 | 220 |
| 2020-10-06 | $32.80 | $32.82 | $32.54 | $32.54 | $31.73 | 220 |
| 2020-10-05 | $32.75 | $32.75 | $32.75 | $32.75 | $31.93 | 51 |
| 2020-10-02 | $32.39 | $32.39 | $32.31 | $32.31 | $31.50 | 460 |
| 2020-10-01 | $32.41 | $32.41 | $32.41 | $32.41 | $31.59 | 93 |
| 2020-09-30 | $32.32 | $32.32 | $32.32 | $32.32 | $31.51 | 11 |
| 2020-09-29 | $32.11 | $32.11 | $32.11 | $32.11 | $31.31 | 14 |
| 2020-09-28 | $32.16 | $32.23 | $32.16 | $32.23 | $31.42 | 101 |
| 2020-09-25 | $31.92 | $31.92 | $31.92 | $31.92 | $31.12 | 348 |
| 2020-09-24 | $31.22 | $31.36 | $31.22 | $31.36 | $30.57 | 348 |
| 2020-09-23 | $31.46 | $31.46 | $31.46 | $31.46 | $30.67 | 1 |
| 2020-09-22 | $31.95 | $31.95 | $31.95 | $31.95 | $31.15 | 7 |
| 2020-09-21 | $31.57 | $31.57 | $31.57 | $31.57 | $30.78 | 12 |
| 2020-09-18 | $31.77 | $31.77 | $31.77 | $31.77 | $30.98 | 12 |
| 2020-09-17 | $31.82 | $31.82 | $31.82 | $31.82 | $31.02 | 2 |
| 2020-09-16 | $32.00 | $32.00 | $32.00 | $32.00 | $31.19 | 94 |
| 2020-09-15 | $32.04 | $32.04 | $32.04 | $32.04 | $31.23 | 1 |
| 2020-09-14 | $31.88 | $31.88 | $31.88 | $31.88 | $31.08 | 12 |
| 2020-09-11 | $31.39 | $31.39 | $31.39 | $31.39 | $30.60 | 12 |
| 2020-09-10 | $31.41 | $31.41 | $31.41 | $31.41 | $30.63 | 1 |
| 2020-09-09 | $31.83 | $31.83 | $31.83 | $31.83 | $31.03 | 41 |
| 2020-09-08 | $31.17 | $31.17 | $31.17 | $31.17 | $30.39 | 28 |
| 2020-09-04 | $31.83 | $31.83 | $31.83 | $31.83 | $31.03 | 45 |
| 2020-09-03 | $33.05 | $33.05 | $32.20 | $32.20 | $31.39 | 635 |
| 2020-09-02 | $32.98 | $33.33 | $32.98 | $33.33 | $32.50 | 3,105 |
| 2020-09-01 | $32.95 | $32.95 | $32.95 | $32.95 | $32.12 | 15 |
| 2020-08-31 | $32.44 | $32.44 | $32.44 | $32.44 | $31.63 | 2 |
| 2020-08-28 | $32.23 | $32.23 | $32.23 | $32.23 | $31.42 | 2 |
| 2020-08-27 | $32.17 | $32.17 | $32.17 | $32.17 | $31.37 | 10 |
| 2020-08-26 | $32.08 | $32.20 | $32.08 | $32.20 | $31.39 | 100 |
| 2020-08-25 | $31.97 | $31.97 | $31.97 | $31.97 | $31.17 | 5 |
| 2020-08-24 | $31.87 | $31.87 | $31.87 | $31.87 | $31.07 | 5 |
| 2020-08-21 | $31.85 | $31.85 | $31.85 | $31.85 | $31.05 | 1 |
| 2020-08-20 | $31.87 | $31.87 | $31.87 | $31.87 | $31.07 | 2 |
| 2020-08-19 | $31.94 | $31.94 | $31.85 | $31.85 | $31.05 | 215,007 |
| 2020-08-18 | $32.00 | $32.00 | $32.00 | $32.00 | $31.19 | 1 |
| 2020-08-17 | $31.92 | $31.92 | $31.92 | $31.92 | $31.12 | 5 |
| 2020-08-14 | $31.56 | $31.56 | $31.56 | $31.56 | $30.77 | 30 |
| 2020-08-13 | $31.67 | $31.67 | $31.67 | $31.67 | $30.88 | 501 |
| 2020-08-12 | $31.51 | $31.51 | $31.50 | $31.50 | $30.71 | 501 |
| 2020-08-11 | $31.23 | $31.23 | $31.23 | $31.23 | $30.45 | 3 |
| 2020-08-10 | $31.58 | $31.58 | $31.58 | $31.58 | $30.79 | 2 |
| 2020-08-07 | $31.73 | $31.73 | $31.73 | $31.73 | $30.94 | 1 |
| 2020-08-06 | $31.70 | $31.70 | $31.70 | $31.70 | $30.90 | 20 |
| 2020-08-05 | $31.82 | $31.82 | $31.82 | $31.82 | $31.02 | 0 |
| 2020-08-04 | $31.83 | $31.83 | $31.83 | $31.83 | $31.03 | 2 |
| 2020-08-03 | $31.72 | $31.72 | $31.72 | $31.72 | $30.92 | 2 |
| 2020-07-31 | $31.38 | $31.38 | $31.38 | $31.38 | $30.59 | 11 |
| 2020-07-30 | $31.32 | $31.32 | $31.32 | $31.32 | $30.54 | 3 |
| 2020-07-29 | $31.38 | $31.38 | $31.38 | $31.38 | $30.59 | 33 |
| 2020-07-28 | $31.07 | $31.07 | $31.07 | $31.07 | $30.29 | 163 |
| 2020-07-27 | $31.08 | $31.21 | $31.08 | $31.21 | $30.43 | 601 |
| 2020-07-24 | $30.92 | $30.92 | $30.92 | $30.92 | $30.15 | 0 |
| 2020-07-23 | $31.15 | $31.15 | $31.15 | $31.15 | $30.37 | 0 |
| 2020-07-22 | $31.41 | $31.41 | $31.41 | $31.41 | $30.62 | 0 |
| 2020-07-21 | $31.18 | $31.18 | $31.18 | $31.18 | $30.40 | 100 |
| 2020-07-20 | $31.22 | $31.22 | $31.22 | $31.22 | $30.43 | 0 |
| 2020-07-17 | $31.03 | $31.03 | $31.03 | $31.03 | $30.25 | 0 |
| 2020-07-16 | $30.71 | $30.71 | $30.71 | $30.71 | $29.94 | 0 |
| 2020-07-15 | $30.69 | $30.69 | $30.69 | $30.69 | $29.92 | 20 |
| 2020-07-14 | $30.39 | $30.39 | $30.39 | $30.39 | $29.63 | 0 |
| 2020-07-13 | $29.93 | $29.93 | $29.93 | $29.93 | $29.18 | 2 |
| 2020-07-10 | $30.26 | $30.26 | $30.26 | $30.26 | $29.50 | 9 |
| 2020-07-09 | $30.00 | $30.07 | $30.00 | $30.07 | $29.31 | 402 |
| 2020-07-08 | $30.11 | $30.11 | $30.11 | $30.11 | $29.36 | 25 |
| 2020-07-07 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 1 |
| 2020-07-06 | $30.11 | $30.11 | $30.11 | $30.11 | $29.35 | 0 |
| 2020-07-02 | $29.85 | $29.85 | $29.85 | $29.85 | $29.10 | 0 |
| 2020-07-01 | $29.75 | $29.75 | $29.75 | $29.75 | $29.01 | 0 |
| 2020-06-30 | $29.66 | $29.66 | $29.66 | $29.66 | $28.91 | 15 |
| 2020-06-29 | $29.21 | $29.21 | $29.21 | $29.21 | $28.48 | 33 |
| 2020-06-26 | $28.98 | $28.98 | $28.98 | $28.98 | $28.25 | 0 |
| 2020-06-25 | $29.03 | $29.32 | $28.95 | $29.32 | $28.58 | 1,205 |
| 2020-06-24 | $29.31 | $29.31 | $29.15 | $29.15 | $28.42 | 101 |
| 2020-06-23 | $29.68 | $29.68 | $29.68 | $29.68 | $28.93 | 0 |
| 2020-06-22 | $29.75 | $29.75 | $29.75 | $29.75 | $29.00 | 25 |
| 2020-06-19 | $29.71 | $29.71 | $29.71 | $29.71 | $28.97 | 0 |
| 2020-06-18 | $29.66 | $29.66 | $29.66 | $29.66 | $28.91 | 40 |
| 2020-06-17 | $29.59 | $29.59 | $29.59 | $29.59 | $28.85 | 0 |
| 2020-06-16 | $29.67 | $29.67 | $29.37 | $29.49 | $28.75 | 59,761 |
| 2020-06-15 | $29.15 | $29.15 | $29.15 | $29.15 | $28.41 | 0 |
| 2020-06-12 | $28.78 | $28.78 | $28.78 | $28.78 | $28.06 | 2 |
| 2020-06-11 | $28.58 | $28.58 | $28.58 | $28.58 | $27.86 | 231 |
| 2020-06-10 | $29.96 | $30.01 | $29.84 | $30.01 | $29.25 | 13,018 |
| 2020-06-09 | $30.18 | $30.18 | $30.05 | $30.05 | $29.30 | 112 |
| 2020-06-08 | $30.41 | $30.41 | $30.41 | $30.41 | $29.65 | 3 |
| 2020-06-05 | $30.00 | $30.00 | $30.00 | $30.00 | $29.25 | 1 |
| 2020-06-04 | $29.65 | $29.65 | $29.65 | $29.65 | $28.90 | 25 |
| 2020-06-03 | $29.81 | $29.88 | $29.81 | $29.88 | $29.13 | 2,152 |
| 2020-06-02 | $29.72 | $29.72 | $29.72 | $29.72 | $28.98 | 100 |
| 2020-06-01 | $29.64 | $29.64 | $29.64 | $29.64 | $28.89 | 0 |
| 2020-05-29 | $29.53 | $29.53 | $29.53 | $29.53 | $28.79 | 1 |
| 2020-05-28 | $29.09 | $29.09 | $29.09 | $29.09 | $28.36 | 1 |
| 2020-05-27 | $28.80 | $28.80 | $28.80 | $28.80 | $28.08 | 26 |
| 2020-05-26 | $28.69 | $28.69 | $28.51 | $28.51 | $27.79 | 1,222 |
| 2020-05-22 | $28.50 | $28.57 | $28.50 | $28.57 | $27.85 | 200 |
| 2020-05-21 | $28.43 | $28.43 | $28.43 | $28.43 | $27.72 | 3 |
| 2020-05-20 | $28.75 | $28.75 | $28.75 | $28.75 | $28.03 | 5 |
| 2020-05-19 | $28.48 | $28.48 | $28.48 | $28.48 | $27.77 | 69 |
| 2020-05-18 | $28.81 | $28.81 | $28.81 | $28.81 | $28.09 | 32 |
| 2020-05-15 | $28.00 | $28.00 | $28.00 | $28.00 | $27.30 | 2 |
| 2020-05-14 | $27.77 | $27.77 | $27.77 | $27.77 | $27.07 | 1 |
| 2020-05-13 | $27.66 | $27.66 | $27.66 | $27.66 | $26.96 | 2 |
| 2020-05-12 | $28.42 | $28.42 | $28.03 | $28.03 | $27.33 | 1,900 |
| 2020-05-11 | $28.50 | $28.50 | $28.50 | $28.50 | $27.79 | 1 |
| 2020-05-08 | $28.02 | $28.10 | $27.94 | $28.10 | $27.40 | 2,600 |
| 2020-05-07 | $27.40 | $27.40 | $27.40 | $27.40 | $26.71 | 0 |
| 2020-05-06 | $27.52 | $27.52 | $27.52 | $27.52 | $26.83 | 4 |
| 2020-05-05 | $27.54 | $27.71 | $27.52 | $27.52 | $26.83 | 609 |
| 2020-05-04 | $26.96 | $27.19 | $26.96 | $27.19 | $26.51 | 191 |
| 2020-05-01 | $27.11 | $27.11 | $26.99 | $26.99 | $26.31 | 101 |
| 2020-04-30 | $27.73 | $27.73 | $27.50 | $27.50 | $26.81 | 418 |
| 2020-04-29 | $27.90 | $29.28 | $27.84 | $27.84 | $27.14 | 3,500 |
| 2020-04-28 | $27.97 | $27.97 | $27.57 | $27.57 | $26.88 | 1,613 |
| 2020-04-27 | $27.38 | $27.38 | $27.38 | $27.38 | $26.69 | 0 |
| 2020-04-24 | $27.06 | $27.06 | $27.06 | $27.06 | $26.39 | 40 |
| 2020-04-23 | $27.35 | $27.35 | $27.06 | $27.06 | $26.39 | 100 |
| 2020-04-22 | $26.75 | $26.75 | $26.75 | $26.75 | $26.07 | 0 |
| 2020-04-21 | $27.46 | $27.46 | $27.46 | $27.46 | $26.78 | 1 |
| 2020-04-20 | $27.66 | $27.66 | $27.66 | $27.66 | $26.96 | 2 |
| 2020-04-17 | $26.97 | $26.97 | $26.97 | $26.97 | $26.29 | 12 |
| 2020-04-16 | $26.61 | $26.61 | $26.61 | $26.61 | $25.94 | 0 |
| 2020-04-15 | $26.97 | $26.97 | $26.97 | $26.97 | $26.30 | 43 |
| 2020-04-14 | $26.19 | $26.19 | $26.19 | $26.19 | $25.53 | 38 |
| 2020-04-13 | $26.34 | $26.34 | $25.99 | $26.19 | $25.53 | 1,891 |
| 2020-04-09 | $26.09 | $26.09 | $26.09 | $26.09 | $25.44 | 0 |
| 2020-04-08 | $26.09 | $26.09 | $26.09 | $26.09 | $25.44 | 9 |
| 2020-04-07 | $25.22 | $25.22 | $25.22 | $25.22 | $24.59 | 178 |
| 2020-04-06 | $24.61 | $25.17 | $24.61 | $25.17 | $24.54 | 18,667 |
| 2020-04-03 | $23.97 | $23.97 | $23.97 | $23.97 | $23.37 | 0 |
| 2020-04-02 | $23.97 | $23.97 | $23.97 | $23.97 | $23.37 | 0 |
| 2020-04-01 | $23.51 | $23.51 | $23.51 | $23.51 | $22.92 | 0 |
| 2020-03-31 | $24.55 | $24.55 | $24.50 | $24.50 | $23.89 | 167 |
| 2020-03-30 | $24.77 | $24.98 | $24.77 | $24.98 | $24.35 | 100 |
| 2020-03-27 | $24.16 | $24.16 | $24.16 | $24.16 | $23.56 | 147 |
| 2020-03-26 | $24.74 | $24.74 | $24.74 | $24.74 | $24.12 | 0 |
| 2020-03-25 | $22.63 | $23.27 | $22.63 | $23.27 | $22.68 | 165 |
| 2020-03-24 | $22.05 | $22.72 | $22.04 | $22.72 | $22.15 | 20,297 |
| 2020-03-23 | $21.02 | $21.02 | $21.02 | $21.02 | $20.49 | 150 |
| 2020-03-20 | $21.60 | $21.60 | $21.60 | $21.60 | $21.06 | 3 |
| 2020-03-19 | $22.73 | $22.73 | $22.73 | $22.73 | $22.16 | 90 |
| 2020-03-18 | $23.18 | $23.18 | $21.41 | $22.73 | $22.16 | 646 |
| 2020-03-17 | $24.05 | $24.27 | $24.05 | $24.27 | $23.66 | 1,600 |
| 2020-03-16 | $22.97 | $22.97 | $22.97 | $22.97 | $22.39 | 4 |
| 2020-03-13 | $24.77 | $25.47 | $24.77 | $25.47 | $24.83 | 18,551 |
| 2020-03-12 | $24.29 | $24.29 | $24.29 | $24.29 | $23.68 | 21 |
| 2020-03-11 | $26.67 | $26.67 | $26.67 | $26.67 | $26.00 | 0 |
| 2020-03-10 | $27.93 | $27.93 | $27.93 | $27.93 | $27.23 | 0 |
| 2020-03-09 | $27.25 | $27.25 | $27.25 | $27.25 | $26.57 | 2 |
| 2020-03-06 | $28.64 | $29.08 | $28.64 | $29.08 | $28.35 | 102 |
| 2020-03-05 | $29.40 | $29.40 | $29.40 | $29.40 | $28.66 | 7 |
| 2020-03-04 | $29.38 | $30.21 | $29.38 | $30.21 | $29.45 | 322,704 |
| 2020-03-03 | $28.98 | $28.98 | $28.98 | $28.98 | $28.25 | 0 |
| 2020-03-02 | $28.16 | $29.38 | $28.16 | $29.35 | $28.62 | 2,401 |
| 2020-02-28 | $27.79 | $28.06 | $27.79 | $28.06 | $27.36 | 203 |
| 2020-02-27 | $28.96 | $28.96 | $28.96 | $28.96 | $28.23 | 11 |
| 2020-02-26 | $30.28 | $30.28 | $30.03 | $30.03 | $29.28 | 901 |
| 2020-02-25 | $30.27 | $30.27 | $30.27 | $30.27 | $29.51 | 0 |
| 2020-02-24 | $31.17 | $31.17 | $31.17 | $31.17 | $30.39 | 0 |
| 2020-02-21 | $31.84 | $31.84 | $31.84 | $31.84 | $31.04 | 81 |
| 2020-02-20 | $31.95 | $31.96 | $31.95 | $31.96 | $31.16 | 486 |
| 2020-02-19 | $31.96 | $31.96 | $31.96 | $31.96 | $31.16 | 0 |
| 2020-02-18 | $31.94 | $31.94 | $31.94 | $31.94 | $31.14 | 0 |
| 2020-02-14 | $31.95 | $31.95 | $31.95 | $31.95 | $31.15 | 10 |
| 2020-02-13 | $31.87 | $31.87 | $31.87 | $31.87 | $31.07 | 0 |
| 2020-02-12 | $31.81 | $31.81 | $31.81 | $31.81 | $31.01 | 0 |
| 2020-02-11 | $31.75 | $31.75 | $31.75 | $31.75 | $30.95 | 1 |
| 2020-02-10 | $31.62 | $31.62 | $31.62 | $31.62 | $30.83 | 0 |
| 2020-02-07 | $31.49 | $31.49 | $31.49 | $31.49 | $30.70 | 0 |
| 2020-02-06 | $31.60 | $31.60 | $31.60 | $31.60 | $30.80 | 3 |
| 2020-02-05 | $31.53 | $31.53 | $31.53 | $31.53 | $30.74 | 0 |
| 2020-02-04 | $31.20 | $31.20 | $31.20 | $31.20 | $30.42 | 0 |
| 2020-02-03 | $31.03 | $31.03 | $31.03 | $31.03 | $30.25 | 2 |
| 2020-01-31 | $30.85 | $30.85 | $30.85 | $30.85 | $30.08 | 1 |
| 2020-01-30 | $30.99 | $31.26 | $30.99 | $31.26 | $30.47 | 9,300 |
| 2020-01-29 | $31.14 | $31.14 | $31.14 | $31.14 | $30.36 | 1 |
| 2020-01-28 | $31.25 | $31.25 | $31.25 | $31.25 | $30.46 | 0 |
| 2020-01-27 | $31.05 | $31.05 | $31.05 | $31.05 | $30.27 | 0 |
| 2020-01-24 | $31.26 | $31.26 | $31.26 | $31.26 | $30.48 | 0 |
| 2020-01-23 | $31.46 | $31.46 | $31.46 | $31.46 | $30.67 | 0 |
| 2020-01-22 | $31.38 | $31.38 | $31.38 | $31.38 | $30.59 | 0 |
| 2020-01-21 | $31.31 | $31.31 | $31.31 | $31.31 | $30.53 | 20 |
| 2020-01-17 | $31.30 | $31.30 | $31.30 | $31.30 | $30.51 | 1 |
| 2020-01-16 | $31.20 | $31.20 | $31.20 | $31.20 | $30.42 | 0 |
| 2020-01-15 | $31.00 | $31.00 | $31.00 | $31.00 | $30.23 | 0 |
| 2020-01-14 | $30.81 | $30.81 | $30.81 | $30.81 | $30.04 | 0 |
| 2020-01-13 | $30.77 | $30.77 | $30.77 | $30.77 | $30.00 | 33 |
| 2020-01-10 | $30.68 | $30.68 | $30.64 | $30.64 | $29.87 | 345 |
| 2020-01-09 | $30.65 | $30.65 | $30.65 | $30.65 | $29.89 | 0 |
| 2020-01-08 | $28.98 | $30.54 | $28.98 | $30.54 | $29.77 | 100 |
| 2020-01-07 | $30.50 | $30.50 | $30.50 | $30.50 | $29.73 | 10 |
| 2020-01-06 | $30.60 | $30.60 | $30.60 | $30.60 | $29.83 | 0 |
| 2020-01-03 | $30.58 | $30.58 | $30.58 | $30.58 | $29.82 | 33 |
| 2020-01-02 | $30.61 | $30.61 | $30.61 | $30.61 | $29.84 | 0 |
| 2019-12-31 | $30.71 | $30.71 | $30.71 | $30.71 | $29.94 | 200 |
| 2019-12-30 | $30.57 | $30.57 | $30.57 | $30.57 | $29.81 | 0 |
| 2019-12-27 | $30.64 | $30.64 | $30.64 | $30.64 | $29.87 | 38 |
| 2019-12-26 | $30.57 | $30.59 | $30.57 | $30.59 | $29.82 | 10,200 |
| 2019-12-24 | $30.56 | $30.56 | $30.56 | $30.56 | $29.79 | 84 |
| 2019-12-23 | $30.52 | $30.52 | $30.52 | $30.52 | $29.76 | 9 |
| 2019-12-20 | $30.62 | $30.62 | $30.62 | $30.62 | $29.86 | 0 |
| 2019-12-19 | $30.83 | $30.83 | $30.41 | $30.41 | $29.64 | 3,610 |
| 2019-12-18 | $30.87 | $30.89 | $30.87 | $30.89 | $29.57 | 103 |
| 2019-12-17 | $30.89 | $30.89 | $30.89 | $30.89 | $29.57 | 0 |
| 2019-12-16 | $30.89 | $30.89 | $30.89 | $30.89 | $29.56 | 0 |
| 2019-12-13 | $30.74 | $30.74 | $30.74 | $30.74 | $29.43 | 66 |
| 2019-12-12 | $30.71 | $30.71 | $30.71 | $30.71 | $29.40 | 0 |
| 2019-12-11 | $30.57 | $30.57 | $30.57 | $30.57 | $29.26 | 132 |
| 2019-12-10 | $30.50 | $30.50 | $30.50 | $30.50 | $29.20 | 0 |
| 2019-12-09 | $30.54 | $30.54 | $30.54 | $30.54 | $29.23 | 396 |
| 2019-12-06 | $30.64 | $30.64 | $30.60 | $30.60 | $29.29 | 150 |
| 2019-12-05 | $30.47 | $30.47 | $30.47 | $30.47 | $29.17 | 0 |
| 2019-12-04 | $30.43 | $30.43 | $30.43 | $30.43 | $29.13 | 0 |
| 2019-12-03 | $30.26 | $30.26 | $30.26 | $30.26 | $28.97 | 0 |
| 2019-12-02 | $30.37 | $30.37 | $30.37 | $30.37 | $29.07 | 10 |
| 2019-11-29 | $30.50 | $30.50 | $30.50 | $30.50 | $29.20 | 0 |
| 2019-11-27 | $30.60 | $30.60 | $30.60 | $30.60 | $29.29 | 0 |
| 2019-11-26 | $30.45 | $30.51 | $30.44 | $30.51 | $29.20 | 3,151 |
| 2019-11-25 | $30.36 | $30.39 | $30.36 | $30.39 | $29.09 | 100 |
| 2019-11-22 | $30.25 | $30.29 | $30.21 | $30.29 | $28.99 | 1,300 |
| 2019-11-21 | $30.23 | $30.23 | $30.23 | $30.23 | $28.94 | 47 |
| 2019-11-20 | $30.34 | $30.34 | $30.34 | $30.34 | $29.04 | 0 |
| 2019-11-19 | $30.33 | $30.33 | $30.33 | $30.33 | $29.03 | 0 |
| 2019-11-18 | $30.28 | $30.28 | $30.28 | $30.28 | $28.98 | 31 |
| 2019-11-15 | $30.24 | $30.24 | $30.24 | $30.24 | $28.95 | 14 |
| 2019-11-14 | $30.02 | $30.08 | $30.02 | $30.08 | $28.79 | 100 |
| 2019-11-13 | $30.07 | $30.07 | $30.05 | $30.05 | $28.76 | 100 |
| 2019-11-12 | $29.87 | $29.90 | $29.87 | $29.90 | $28.62 | 167 |
| 2019-11-11 | $29.87 | $29.87 | $29.87 | $29.87 | $28.59 | 14 |
| 2019-11-08 | $29.93 | $29.93 | $29.93 | $29.93 | $28.64 | 0 |
| 2019-11-07 | $29.93 | $29.93 | $29.91 | $29.91 | $28.63 | 509 |
| 2019-11-06 | $29.98 | $29.98 | $29.98 | $29.98 | $28.69 | 0 |
| 2019-11-05 | $29.88 | $29.88 | $29.87 | $29.87 | $28.59 | 100 |
| 2019-11-04 | $29.94 | $29.94 | $29.94 | $29.94 | $28.65 | 0 |
| 2019-11-01 | $30.04 | $30.04 | $30.04 | $30.04 | $28.75 | 1 |
| 2019-10-31 | $29.90 | $29.90 | $29.90 | $29.90 | $28.62 | 0 |
| 2019-10-30 | $29.95 | $29.95 | $29.95 | $29.95 | $28.66 | 0 |
| 2019-10-29 | $29.85 | $29.85 | $29.85 | $29.85 | $28.57 | 0 |
| 2019-10-28 | $29.72 | $29.72 | $29.72 | $29.72 | $28.45 | 0 |
| 2019-10-25 | $29.78 | $29.78 | $29.78 | $29.78 | $28.50 | 0 |
| 2019-10-24 | $29.83 | $29.83 | $29.83 | $29.83 | $28.56 | 0 |
| 2019-10-23 | $29.77 | $29.77 | $29.77 | $29.77 | $28.50 | 0 |
| 2019-10-22 | $29.73 | $29.73 | $29.73 | $29.73 | $28.45 | 0 |
| 2019-10-21 | $29.77 | $29.77 | $29.77 | $29.77 | $28.50 | 0 |
| 2019-10-18 | $29.70 | $29.75 | $29.70 | $29.75 | $28.48 | 100 |
| 2019-10-17 | $29.70 | $29.70 | $29.70 | $29.70 | $28.43 | 0 |
| 2019-10-16 | $29.57 | $29.57 | $29.57 | $29.57 | $28.30 | 0 |
| 2019-10-15 | $29.57 | $29.57 | $29.57 | $29.57 | $28.30 | 0 |
| 2019-10-14 | $29.43 | $29.43 | $29.43 | $29.43 | $28.17 | 10 |
| 2019-10-11 | $29.54 | $29.54 | $29.54 | $29.54 | $28.27 | 2 |
| 2019-10-10 | $29.36 | $29.38 | $29.36 | $29.38 | $28.12 | 228 |
| 2019-10-09 | $29.32 | $29.32 | $29.26 | $29.26 | $28.01 | 400 |
| 2019-10-08 | $29.14 | $29.14 | $29.11 | $29.11 | $27.86 | 100 |
| 2019-10-07 | $29.62 | $29.62 | $29.50 | $29.50 | $28.24 | 500 |
| 2019-10-04 | $29.57 | $29.57 | $29.57 | $29.57 | $28.31 | 0 |
| 2019-10-03 | $29.18 | $29.18 | $29.18 | $29.18 | $27.93 | 101 |
| 2019-10-02 | $29.05 | $29.05 | $29.05 | $29.05 | $27.81 | 1 |
| 2019-10-01 | $29.52 | $29.52 | $29.52 | $29.52 | $28.26 | 0 |
| 2019-09-30 | $29.82 | $29.82 | $29.82 | $29.82 | $28.54 | 0 |
| 2019-09-27 | $29.75 | $29.75 | $29.69 | $29.69 | $28.41 | 200 |
| 2019-09-26 | $29.82 | $29.82 | $29.82 | $29.82 | $28.54 | 2 |
| 2019-09-25 | $29.84 | $29.84 | $29.84 | $29.84 | $28.56 | 0 |
| 2019-09-24 | $29.78 | $29.78 | $29.78 | $29.78 | $28.50 | 0 |
| 2019-09-23 | $29.83 | $29.83 | $29.83 | $29.83 | $28.55 | 76 |
| 2019-09-20 | $29.84 | $29.84 | $29.84 | $29.84 | $28.56 | 1 |
| 2019-09-19 | $29.91 | $29.91 | $29.85 | $29.85 | $28.57 | 4,000 |
| 2019-09-18 | $29.84 | $29.84 | $29.84 | $29.84 | $28.56 | 0 |
| 2019-09-17 | $29.80 | $29.80 | $29.80 | $29.80 | $28.53 | 75 |
| 2019-09-16 | $29.70 | $29.70 | $29.61 | $29.61 | $28.34 | 9,001 |
| 2019-09-13 | $29.67 | $29.67 | $29.67 | $29.67 | $28.40 | 75 |
| 2019-09-12 | $29.74 | $29.74 | $29.74 | $29.74 | $28.47 | 0 |
| 2019-09-11 | $29.66 | $29.66 | $29.66 | $29.66 | $28.39 | 10 |
| 2019-09-10 | $29.32 | $29.45 | $29.32 | $29.45 | $28.19 | 500 |
| 2019-09-09 | $29.48 | $29.52 | $29.48 | $29.52 | $28.25 | 102 |
| 2019-09-06 | $29.58 | $29.58 | $29.58 | $29.58 | $28.31 | 0 |
| 2019-09-05 | $29.50 | $29.60 | $29.50 | $29.55 | $28.29 | 1,795 |
| 2019-09-04 | $29.44 | $29.44 | $29.44 | $29.44 | $28.18 | 0 |
| 2019-09-03 | $29.21 | $29.21 | $29.21 | $29.21 | $27.96 | 0 |
| 2019-08-30 | $29.21 | $29.24 | $29.21 | $29.24 | $27.99 | 400 |
| 2019-08-29 | $29.19 | $29.19 | $29.19 | $29.19 | $27.94 | 0 |
| 2019-08-28 | $28.95 | $28.95 | $28.95 | $28.95 | $27.71 | 0 |
| 2019-08-27 | $28.79 | $28.79 | $28.79 | $28.79 | $27.56 | 0 |
| 2019-08-26 | $28.73 | $28.82 | $28.72 | $28.82 | $27.59 | 287 |
| 2019-08-23 | $28.80 | $28.80 | $28.50 | $28.50 | $27.28 | 100 |
| 2019-08-22 | $29.17 | $29.17 | $29.17 | $29.17 | $27.92 | 25 |
| 2019-08-21 | $29.12 | $29.12 | $29.12 | $29.12 | $27.87 | 28 |
| 2019-08-20 | $28.93 | $28.93 | $28.93 | $28.93 | $27.69 | 0 |
| 2019-08-19 | $29.17 | $29.17 | $29.15 | $29.15 | $27.90 | 100 |
| 2019-08-16 | $29.57 | $29.57 | $28.79 | $28.92 | $27.68 | 483 |
| 2019-08-15 | $28.47 | $28.58 | $28.47 | $28.58 | $27.35 | 700 |
| 2019-08-14 | $28.41 | $28.41 | $28.41 | $28.41 | $27.19 | 87 |
| 2019-08-13 | $29.02 | $29.02 | $29.02 | $29.02 | $27.78 | 25 |
| 2019-08-12 | $28.70 | $28.70 | $28.70 | $28.70 | $27.47 | 500 |
| 2019-08-09 | $29.05 | $29.05 | $29.05 | $29.05 | $27.80 | 0 |
| 2019-08-08 | $29.10 | $29.10 | $29.10 | $29.10 | $27.85 | 25 |
| 2019-08-07 | $28.72 | $28.72 | $28.72 | $28.72 | $27.49 | 6,600 |
| 2019-08-06 | $28.60 | $28.60 | $28.60 | $28.60 | $27.38 | 167 |
| 2019-08-05 | $28.70 | $28.70 | $28.32 | $28.32 | $27.11 | 2,345 |
| 2019-08-02 | $28.93 | $28.93 | $28.93 | $28.93 | $27.69 | 10,200 |
| 2019-08-01 | $29.31 | $29.31 | $29.02 | $29.02 | $27.77 | 1,700 |
| 2019-07-31 | $29.31 | $29.31 | $29.11 | $29.11 | $27.87 | 167 |
| 2019-07-30 | $29.33 | $29.33 | $29.33 | $29.33 | $28.07 | 0 |
| 2019-07-29 | $29.45 | $29.45 | $29.45 | $29.45 | $28.18 | 0 |
| 2019-07-26 | $29.45 | $29.45 | $29.45 | $29.45 | $28.19 | 40 |
| 2019-07-25 | $29.26 | $29.26 | $29.26 | $29.26 | $28.00 | 0 |
| 2019-07-24 | $29.35 | $29.35 | $29.35 | $29.35 | $28.09 | 3 |
| 2019-07-23 | $29.28 | $29.28 | $29.28 | $29.28 | $28.02 | 0 |
| 2019-07-22 | $29.18 | $29.18 | $29.16 | $29.17 | $27.92 | 8,500 |
| 2019-07-19 | $29.24 | $29.24 | $29.24 | $29.24 | $27.99 | 0 |
| 2019-07-18 | $29.45 | $29.45 | $29.45 | $29.45 | $28.19 | 0 |
| 2019-07-17 | $29.32 | $29.32 | $29.32 | $29.32 | $28.06 | 0 |
| 2019-07-16 | $29.44 | $29.44 | $29.44 | $29.44 | $28.18 | 0 |
| 2019-07-15 | $29.49 | $29.49 | $29.49 | $29.49 | $28.23 | 0 |
| 2019-07-12 | $29.50 | $29.52 | $29.50 | $29.52 | $28.25 | 315 |
| 2019-07-11 | $29.40 | $29.40 | $29.40 | $29.40 | $28.14 | 0 |
| 2019-07-10 | $29.34 | $29.34 | $29.34 | $29.34 | $28.08 | 0 |
| 2019-07-09 | $29.28 | $29.28 | $29.28 | $29.28 | $28.03 | 0 |
| 2019-07-08 | $29.27 | $29.27 | $29.27 | $29.27 | $28.02 | 0 |
| 2019-07-05 | $29.31 | $29.31 | $29.31 | $29.31 | $28.06 | 0 |
| 2019-07-03 | $29.36 | $29.36 | $29.36 | $29.36 | $28.10 | 0 |
| 2019-07-02 | $29.07 | $29.07 | $29.07 | $29.07 | $27.83 | 0 |
| 2019-07-01 | $28.94 | $28.94 | $28.94 | $28.94 | $27.70 | 0 |
| 2019-06-28 | $28.82 | $28.82 | $28.82 | $28.82 | $27.58 | 0 |
| 2019-06-27 | $28.63 | $28.63 | $28.63 | $28.63 | $27.40 | 158 |
| 2019-06-26 | $28.51 | $28.51 | $28.51 | $28.51 | $27.29 | 0 |
| 2019-06-25 | $28.81 | $28.81 | $28.81 | $28.81 | $27.58 | 0 |
| 2019-06-24 | $28.93 | $28.93 | $28.90 | $28.90 | $27.67 | 100 |
| 2019-06-21 | $28.97 | $28.97 | $28.97 | $28.97 | $27.73 | 0 |
| 2019-06-20 | $29.01 | $29.01 | $29.01 | $29.01 | $27.77 | 0 |
| 2019-06-19 | $28.77 | $28.80 | $28.77 | $28.80 | $27.57 | 343 |
| 2019-06-18 | $28.66 | $28.66 | $28.63 | $28.63 | $27.40 | 100 |
| 2019-06-17 | $28.55 | $28.55 | $28.55 | $28.55 | $27.32 | 0 |
| 2019-06-14 | $28.59 | $28.65 | $28.59 | $28.65 | $27.42 | 101 |
| 2019-06-13 | $28.77 | $28.77 | $28.54 | $28.54 | $27.32 | 473 |
| 2019-06-12 | $28.49 | $28.49 | $28.49 | $28.49 | $27.27 | 0 |
| 2019-06-11 | $28.42 | $28.42 | $28.42 | $28.42 | $27.20 | 0 |
| 2019-06-10 | $28.50 | $28.50 | $28.50 | $28.50 | $27.28 | 0 |
| 2019-06-07 | $28.51 | $28.51 | $28.51 | $28.51 | $27.29 | 0 |
| 2019-06-06 | $28.37 | $28.37 | $28.37 | $28.37 | $27.15 | 0 |
| 2019-06-05 | $28.20 | $28.20 | $28.20 | $28.20 | $27.00 | 10 |
| 2019-06-04 | $27.68 | $27.90 | $27.68 | $27.90 | $26.70 | 13,400 |
| 2019-06-03 | $27.52 | $27.52 | $27.52 | $27.52 | $26.34 | 38 |
| 2019-05-31 | $27.28 | $27.28 | $27.28 | $27.28 | $26.11 | 0 |
| 2019-05-30 | $27.38 | $27.38 | $27.38 | $27.38 | $26.21 | 0 |
| 2019-05-29 | $27.32 | $27.32 | $27.32 | $27.32 | $26.15 | 0 |
| 2019-05-28 | $27.71 | $27.71 | $27.58 | $27.58 | $26.40 | 400 |
| 2019-05-24 | $27.84 | $27.84 | $27.84 | $27.84 | $26.65 | 0 |
| 2019-05-23 | $27.81 | $27.81 | $27.81 | $27.81 | $26.62 | 0 |
| 2019-05-22 | $28.01 | $28.01 | $28.01 | $28.01 | $26.81 | 0 |
| 2019-05-21 | $28.01 | $28.01 | $28.01 | $28.01 | $26.81 | 0 |
| 2019-05-20 | $27.84 | $27.84 | $27.84 | $27.84 | $26.65 | 100 |
| 2019-05-17 | $27.87 | $27.87 | $27.87 | $27.87 | $26.67 | 0 |
| 2019-05-16 | $27.94 | $27.94 | $27.86 | $27.86 | $26.66 | 199 |
| 2019-05-15 | $27.67 | $27.67 | $27.67 | $27.67 | $26.48 | 0 |
| 2019-05-14 | $27.63 | $27.63 | $27.63 | $27.63 | $26.45 | 0 |
| 2019-05-13 | $27.49 | $27.49 | $27.49 | $27.49 | $26.31 | 0 |
| 2019-05-10 | $27.82 | $27.82 | $27.82 | $27.82 | $26.63 | 0 |
| 2019-05-09 | $27.64 | $27.64 | $27.64 | $27.64 | $26.46 | 0 |
| 2019-05-08 | $27.65 | $27.65 | $27.65 | $27.65 | $26.47 | 0 |
| 2019-05-07 | $27.73 | $27.73 | $27.73 | $27.73 | $26.54 | 0 |
| 2019-05-06 | $28.02 | $28.02 | $28.02 | $28.02 | $26.82 | 0 |
| 2019-05-03 | $28.07 | $28.07 | $28.07 | $28.07 | $26.87 | 0 |
| 2019-05-02 | $27.87 | $27.87 | $27.87 | $27.87 | $26.68 | 0 |
| 2019-05-01 | $27.85 | $27.85 | $27.85 | $27.85 | $26.66 | 122 |
| 2019-04-30 | $28.12 | $28.12 | $28.12 | $28.12 | $26.91 | 0 |
| 2019-04-29 | $27.91 | $27.91 | $27.91 | $27.91 | $26.71 | 0 |
| 2019-04-26 | $27.89 | $27.90 | $27.89 | $27.90 | $26.71 | 167,800 |
| 2019-04-25 | $27.76 | $27.76 | $27.76 | $27.76 | $26.58 | 0 |
| 2019-04-24 | $27.81 | $27.81 | $27.81 | $27.81 | $26.62 | 0 |
| 2019-04-23 | $27.76 | $27.76 | $27.76 | $27.76 | $26.57 | 0 |
| 2019-04-22 | $27.52 | $27.52 | $27.52 | $27.52 | $26.34 | 0 |
| 2019-04-18 | $27.58 | $27.58 | $27.58 | $27.58 | $26.40 | 0 |
| 2019-04-17 | $27.57 | $27.57 | $27.57 | $27.57 | $26.39 | 0 |
| 2019-04-16 | $27.69 | $27.69 | $27.69 | $27.69 | $26.51 | 0 |
| 2019-04-15 | $27.77 | $27.77 | $27.77 | $27.77 | $26.58 | 0 |
| 2019-04-12 | $27.75 | $27.75 | $27.75 | $27.75 | $26.56 | 0 |
| 2019-04-11 | $27.63 | $27.63 | $27.63 | $27.63 | $26.45 | 0 |
| 2019-04-10 | $27.56 | $27.56 | $27.56 | $27.56 | $26.38 | 0 |
| 2019-04-09 | $27.50 | $27.50 | $27.50 | $27.50 | $26.33 | 0 |
| 2019-04-08 | $27.63 | $27.63 | $27.63 | $27.63 | $26.45 | 0 |
| 2019-04-05 | $27.64 | $27.64 | $27.64 | $27.64 | $26.46 | 0 |
| 2019-04-04 | $27.49 | $27.49 | $27.49 | $27.49 | $26.31 | 0 |
| 2019-04-03 | $27.40 | $27.40 | $27.40 | $27.40 | $26.23 | 0 |
| 2019-04-02 | $27.40 | $27.40 | $27.40 | $27.40 | $26.22 | 0 |
| 2019-04-01 | $27.48 | $27.48 | $27.48 | $27.48 | $26.30 | 0 |
| 2019-03-29 | $27.34 | $27.34 | $27.34 | $27.34 | $26.17 | 0 |
| 2019-03-28 | $27.16 | $27.16 | $27.16 | $27.16 | $26.00 | 0 |
| 2019-03-27 | $27.13 | $27.13 | $27.13 | $27.13 | $25.97 | 0 |
| 2019-03-26 | $27.20 | $27.20 | $27.20 | $27.20 | $26.03 | 0 |
| 2019-03-25 | $27.01 | $27.01 | $27.01 | $27.01 | $25.86 | 0 |
| 2019-03-22 | $26.99 | $26.99 | $26.99 | $26.99 | $25.84 | 0 |
| 2019-03-21 | $27.21 | $27.21 | $27.21 | $27.21 | $26.05 | 0 |
| 2019-03-20 | $26.91 | $26.91 | $26.91 | $26.91 | $25.76 | 0 |
| 2019-03-19 | $27.05 | $27.05 | $27.05 | $27.05 | $25.89 | 0 |
| 2019-03-18 | $27.16 | $27.16 | $27.16 | $27.16 | $26.00 | 0 |
| 2019-03-15 | $27.08 | $27.08 | $27.08 | $27.08 | $25.92 | 64 |
| 2019-03-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.84 | 0 |
| 2019-03-13 | $27.04 | $27.04 | $27.04 | $27.04 | $25.88 | 0 |
| 2019-03-12 | $26.90 | $26.90 | $26.90 | $26.90 | $25.75 | 0 |
| 2019-03-11 | $26.82 | $26.82 | $26.82 | $26.82 | $25.67 | 0 |
| 2019-03-08 | $26.57 | $26.57 | $26.57 | $26.57 | $25.43 | 0 |
| 2019-03-07 | $26.59 | $26.59 | $26.59 | $26.59 | $25.45 | 0 |
| 2019-03-06 | $26.75 | $26.75 | $26.75 | $26.75 | $25.61 | 0 |
| 2019-03-05 | $26.94 | $26.94 | $26.94 | $26.94 | $25.78 | 0 |
| 2019-03-04 | $26.93 | $26.93 | $26.93 | $26.93 | $25.78 | 0 |
| 2019-03-01 | $27.09 | $27.09 | $27.09 | $27.09 | $25.93 | 0 |
| 2019-02-28 | $26.97 | $26.97 | $26.97 | $26.97 | $25.81 | 0 |
| 2019-02-27 | $26.93 | $26.93 | $26.93 | $26.93 | $25.78 | 0 |
| 2019-02-26 | $26.92 | $26.92 | $26.92 | $26.92 | $25.76 | 0 |
| 2019-02-25 | $26.95 | $26.95 | $26.95 | $26.95 | $25.79 | 0 |
| 2019-02-22 | $27.02 | $27.02 | $27.02 | $27.02 | $25.87 | 90 |
| 2019-02-21 | $26.84 | $26.93 | $26.84 | $26.93 | $25.78 | 13,366 |
| 2019-02-20 | $26.84 | $26.95 | $26.83 | $26.95 | $25.80 | 19,500 |
| 2019-02-19 | $27.24 | $27.24 | $26.77 | $26.89 | $25.74 | 13,000 |
| 2019-02-15 | $26.82 | $26.82 | $26.80 | $26.82 | $25.67 | 285 |
| 2019-02-14 | $26.57 | $26.57 | $26.57 | $26.57 | $25.43 | 0 |
| 2019-02-13 | $26.61 | $26.64 | $26.61 | $26.64 | $25.50 | 8,703 |
| 2019-02-12 | $26.58 | $26.58 | $26.58 | $26.58 | $25.44 | 0 |
| 2019-02-11 | $26.38 | $26.38 | $26.38 | $26.38 | $25.25 | 0 |
| 2019-02-08 | $26.20 | $26.32 | $26.15 | $26.32 | $25.19 | 26,844 |
| 2019-02-07 | $26.19 | $26.26 | $26.19 | $26.26 | $25.14 | 4,400 |
| 2019-02-06 | $26.28 | $26.28 | $26.28 | $26.28 | $25.16 | 0 |
| 2019-02-05 | $26.25 | $26.32 | $26.25 | $26.29 | $25.16 | 8,688 |
| 2019-02-04 | $26.04 | $26.24 | $26.04 | $26.24 | $25.12 | 6,500 |
| 2019-02-01 | $26.12 | $26.14 | $26.12 | $26.14 | $25.02 | 400 |
| 2019-01-31 | $26.12 | $26.12 | $26.12 | $26.12 | $25.00 | 0 |
| 2019-01-30 | $25.82 | $25.82 | $25.82 | $25.82 | $24.72 | 0 |
| 2019-01-29 | $25.64 | $25.64 | $25.64 | $25.64 | $24.54 | 0 |
| 2019-01-28 | $25.57 | $25.57 | $25.57 | $25.57 | $24.48 | 0 |
| 2019-01-25 | $25.64 | $25.64 | $25.64 | $25.64 | $24.54 | 50 |
| 2019-01-24 | $25.61 | $25.61 | $25.61 | $25.61 | $24.51 | 0 |
| 2019-01-23 | $25.55 | $25.61 | $25.55 | $25.61 | $24.51 | 100 |
| 2019-01-22 | $25.55 | $25.55 | $25.43 | $25.43 | $24.34 | 100 |
| 2019-01-18 | $25.65 | $25.65 | $25.65 | $25.65 | $24.55 | 0 |
| 2019-01-17 | $25.21 | $25.21 | $25.21 | $25.21 | $24.13 | 0 |
| 2019-01-16 | $25.23 | $25.23 | $25.21 | $25.21 | $24.13 | 1,600 |
| 2019-01-15 | $25.14 | $25.14 | $25.14 | $25.14 | $24.06 | 4,600 |
| 2019-01-14 | $24.94 | $24.94 | $24.94 | $24.94 | $23.88 | 0 |
| 2019-01-11 | $25.15 | $25.15 | $25.15 | $25.15 | $24.08 | 0 |
| 2019-01-10 | $24.96 | $24.96 | $24.96 | $24.96 | $23.89 | 1 |
| 2019-01-09 | $25.05 | $25.05 | $24.96 | $24.96 | $23.89 | 13,100 |
| 2019-01-08 | $24.74 | $24.74 | $24.74 | $24.74 | $23.69 | 0 |
| 2019-01-07 | $24.81 | $24.82 | $24.73 | $24.74 | $23.69 | 3,300 |
| 2019-01-04 | $24.45 | $24.61 | $24.45 | $24.61 | $23.56 | 22,100 |
| 2019-01-03 | $24.30 | $24.30 | $24.30 | $24.30 | $23.26 | 0 |
| 2019-01-02 | $24.28 | $24.30 | $24.26 | $24.30 | $23.26 | 2,000 |
| 2018-12-31 | $24.37 | $24.41 | $24.32 | $24.41 | $23.37 | 96,012 |
| 2018-12-28 | $24.43 | $24.43 | $24.22 | $24.22 | $23.18 | 5,300 |
| 2018-12-27 | $24.63 | $24.63 | $24.63 | $24.63 | $23.58 | 0 |
| 2018-12-26 | $24.63 | $24.63 | $24.63 | $24.63 | $23.02 | 104 |
| 2018-12-24 | $24.05 | $24.08 | $23.93 | $23.93 | $22.36 | 408 |
| 2018-12-21 | $24.75 | $24.77 | $24.55 | $24.55 | $22.94 | 3,469 |
| 2018-12-20 | $25.28 | $25.28 | $25.28 | $25.28 | $23.62 | 0 |
| 2018-12-19 | $25.28 | $25.28 | $25.28 | $25.28 | $23.62 | 49 |
| 2018-12-18 | $25.53 | $25.53 | $25.53 | $25.53 | $23.85 | 0 |
| 2018-12-17 | $25.92 | $26.06 | $25.61 | $25.61 | $23.94 | 5,058 |
| 2018-12-14 | $26.16 | $26.16 | $26.16 | $26.16 | $24.45 | 0 |
| 2018-12-13 | $26.54 | $26.54 | $26.54 | $26.54 | $24.81 | 0 |
| 2018-12-12 | $26.57 | $26.57 | $26.57 | $26.57 | $24.83 | 11 |
| 2018-12-11 | $26.48 | $26.48 | $26.48 | $26.48 | $24.74 | 0 |
| 2018-12-10 | $26.05 | $26.48 | $26.05 | $26.48 | $24.74 | 5,405 |
| 2018-12-07 | $27.42 | $27.42 | $27.42 | $27.42 | $25.62 | 100 |
| 2018-12-06 | $27.42 | $27.42 | $27.42 | $27.42 | $25.62 | 3 |
| 2018-12-04 | $27.44 | $27.44 | $27.42 | $27.42 | $25.62 | 31,200 |
| 2018-12-03 | $27.41 | $27.41 | $27.41 | $27.41 | $25.61 | 3,841 |
| 2018-11-30 | $27.21 | $27.21 | $27.21 | $27.21 | $25.43 | 128 |
| 2018-11-29 | $27.04 | $27.04 | $27.04 | $27.04 | $25.26 | 1 |
| 2018-11-28 | $26.97 | $27.07 | $26.97 | $27.04 | $25.26 | 1,523 |
| 2018-11-27 | $26.92 | $26.92 | $26.92 | $26.92 | $25.16 | 0 |
| 2018-11-26 | $26.92 | $26.92 | $26.92 | $26.92 | $25.16 | 0 |
| 2018-11-23 | $26.92 | $26.92 | $26.92 | $26.92 | $25.16 | 2,531 |
| 2018-11-21 | $26.92 | $26.92 | $26.92 | $26.92 | $25.16 | 0 |
| 2018-11-20 | $26.92 | $26.92 | $26.92 | $26.92 | $25.16 | 0 |
| 2018-11-19 | $26.95 | $26.95 | $26.88 | $26.92 | $25.16 | 2,531 |
| 2018-11-16 | $27.00 | $27.00 | $27.00 | $27.00 | $25.23 | 1 |
| 2018-11-15 | $27.00 | $27.00 | $27.00 | $27.00 | $25.23 | 3 |
| 2018-11-14 | $27.00 | $27.00 | $27.00 | $27.00 | $25.23 | 440 |
| 2018-11-13 | $27.47 | $27.47 | $27.47 | $27.47 | $25.67 | 0 |
| 2018-11-12 | $27.42 | $28.52 | $27.42 | $27.47 | $25.67 | 1,540 |
| 2018-11-09 | $27.44 | $27.44 | $27.44 | $27.44 | $25.64 | 105 |
| 2018-11-08 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 0 |
| 2018-11-07 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 0 |
| 2018-11-06 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 0 |
| 2018-11-05 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 0 |
| 2018-11-02 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 0 |
| 2018-11-01 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 0 |
| 2018-10-31 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 0 |
| 2018-10-30 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 0 |
| 2018-10-29 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 0 |
| 2018-10-26 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 0 |
| 2018-10-25 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 0 |
| 2018-10-24 | $26.65 | $26.65 | $26.65 | $26.65 | $24.90 | 100 |
| 2018-10-23 | $27.52 | $27.52 | $27.52 | $27.52 | $25.72 | 37 |
| 2018-10-22 | $27.52 | $27.52 | $27.52 | $27.52 | $25.72 | 0 |
| 2018-10-19 | $27.52 | $27.52 | $27.52 | $27.52 | $25.72 | 0 |
| 2018-10-18 | $27.52 | $27.52 | $27.52 | $27.52 | $25.72 | 0 |
| 2018-10-17 | $27.52 | $27.52 | $27.52 | $27.52 | $25.72 | 50 |
| 2018-10-16 | $27.52 | $27.52 | $27.52 | $27.52 | $25.72 | 55 |
| 2018-10-15 | $27.52 | $27.52 | $27.52 | $27.52 | $25.72 | 2 |
| 2018-10-12 | $27.52 | $27.52 | $27.52 | $27.52 | $25.72 | 0 |
| 2018-10-11 | $27.52 | $27.52 | $27.52 | $27.52 | $25.72 | 0 |
| 2018-10-10 | $27.57 | $27.57 | $27.52 | $27.52 | $25.72 | 823 |
| 2018-10-09 | $27.80 | $27.80 | $27.80 | $27.80 | $25.98 | 348 |
| 2018-10-08 | $27.75 | $27.75 | $27.75 | $27.75 | $25.93 | 200 |
| 2018-10-05 | $27.75 | $27.75 | $27.75 | $27.75 | $25.93 | 2 |
| 2018-10-04 | $27.71 | $27.75 | $27.71 | $27.75 | $25.93 | 826 |
| 2018-10-03 | $27.79 | $27.79 | $27.79 | $27.79 | $25.97 | 0 |
| 2018-10-02 | $27.79 | $27.79 | $27.79 | $27.79 | $25.97 | 0 |
| 2018-10-01 | $27.79 | $27.79 | $27.79 | $27.79 | $25.97 | 0 |
| 2018-09-28 | $27.79 | $27.79 | $27.79 | $27.79 | $25.97 | 0 |
| 2018-09-27 | $27.80 | $27.80 | $27.79 | $27.79 | $25.97 | 15,700 |
| 2018-09-26 | $27.87 | $27.87 | $27.85 | $27.85 | $26.03 | 6,400 |
| 2018-09-25 | $27.97 | $27.97 | $27.90 | $27.90 | $26.07 | 7,200 |
| 2018-09-24 | $27.97 | $27.97 | $27.95 | $27.95 | $26.12 | 20,300 |
| 2018-09-21 | $28.00 | $28.00 | $28.00 | $28.00 | $26.17 | 0 |
| 2018-09-20 | $28.00 | $28.00 | $28.00 | $28.00 | $26.17 | 11,800 |
| 2018-09-19 | $28.01 | $28.01 | $28.01 | $28.01 | $26.18 | 0 |
| 2018-09-18 | $27.99 | $28.08 | $27.99 | $28.01 | $26.18 | 7,500 |
| 2018-09-17 | $28.05 | $28.05 | $28.05 | $28.05 | $26.21 | 58 |
| 2018-09-14 | $28.05 | $28.05 | $28.05 | $28.05 | $26.21 | 9,903 |
| 2018-09-13 | $28.04 | $28.04 | $28.04 | $28.04 | $26.20 | 4,906 |
| 2018-09-12 | $27.91 | $27.95 | $27.91 | $27.95 | $26.12 | 5,400 |
| 2018-09-11 | $27.93 | $27.93 | $27.93 | $27.93 | $26.10 | 2 |
| 2018-09-10 | $27.91 | $27.93 | $27.91 | $27.93 | $26.10 | 828 |
| 2018-09-07 | $27.83 | $27.83 | $27.83 | $27.83 | $26.01 | 0 |
| 2018-09-06 | $27.83 | $27.83 | $27.83 | $27.83 | $26.01 | 0 |
| 2018-09-05 | $27.83 | $27.83 | $27.83 | $27.83 | $26.01 | 0 |
| 2018-09-04 | $27.83 | $27.83 | $27.83 | $27.83 | $26.01 | 0 |
| 2018-08-31 | $27.83 | $27.83 | $27.83 | $27.83 | $26.01 | 100 |
| 2018-08-30 | $27.80 | $27.80 | $27.80 | $27.80 | $25.98 | 0 |
| 2018-08-29 | $27.80 | $27.80 | $27.80 | $27.80 | $25.98 | 0 |
| 2018-08-28 | $27.81 | $27.81 | $27.80 | $27.80 | $25.98 | 5,400 |
| 2018-08-27 | $27.76 | $27.76 | $27.76 | $27.76 | $25.94 | 0 |
| 2018-08-24 | $28.14 | $29.53 | $27.76 | $27.76 | $25.94 | 665 |
| 2018-08-23 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 0 |
| 2018-08-22 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 0 |
| 2018-08-21 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 0 |
| 2018-08-20 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 0 |
| 2018-08-17 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 0 |
| 2018-08-16 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 0 |
| 2018-08-15 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 0 |
| 2018-08-14 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 0 |
| 2018-08-13 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 2 |
| 2018-08-10 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 0 |
| 2018-08-09 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 0 |
| 2018-08-08 | $27.38 | $27.38 | $27.38 | $27.38 | $25.59 | 5,700 |
| 2018-08-07 | $27.14 | $27.14 | $27.14 | $27.14 | $25.36 | 0 |
| 2018-08-06 | $27.14 | $27.14 | $27.14 | $27.14 | $25.36 | 0 |
| 2018-08-03 | $27.14 | $27.14 | $27.14 | $27.14 | $25.36 | 0 |
| 2018-08-02 | $27.14 | $27.14 | $27.14 | $27.14 | $25.36 | 0 |
| 2018-08-01 | $27.14 | $27.14 | $27.14 | $27.14 | $25.36 | 0 |
| 2018-07-31 | $27.14 | $27.14 | $27.14 | $27.14 | $25.36 | 0 |
| 2018-07-30 | $27.15 | $27.15 | $27.14 | $27.14 | $25.36 | 91,900 |
| 2018-07-27 | $27.31 | $27.31 | $27.31 | $27.31 | $25.52 | 0 |
| 2018-07-26 | $27.31 | $27.31 | $27.31 | $27.31 | $25.52 | 4,500 |
| 2018-07-25 | $26.97 | $26.97 | $26.97 | $26.97 | $25.20 | 0 |
| 2018-07-24 | $26.97 | $26.97 | $26.97 | $26.97 | $25.20 | 0 |
| 2018-07-23 | $26.97 | $26.97 | $26.97 | $26.97 | $25.20 | 6,100 |
| 2018-07-20 | $27.03 | $27.03 | $27.02 | $27.02 | $25.25 | 4,500 |
| 2018-07-19 | $27.06 | $27.06 | $27.05 | $27.05 | $25.28 | 32,900 |
| 2018-07-18 | $27.04 | $27.04 | $27.04 | $27.04 | $25.27 | 0 |
| 2018-07-17 | $27.04 | $27.04 | $27.04 | $27.04 | $25.27 | 0 |
| 2018-07-16 | $27.04 | $27.04 | $27.04 | $27.04 | $25.27 | 4,500 |
| 2018-07-13 | $27.09 | $27.09 | $27.09 | $27.09 | $25.32 | 204 |
| 2018-07-12 | $27.11 | $27.11 | $27.11 | $27.11 | $25.33 | 184 |
| 2018-07-11 | $26.95 | $26.95 | $26.95 | $26.95 | $25.18 | 75 |
| 2018-07-10 | $26.95 | $26.95 | $26.95 | $26.95 | $25.18 | 0 |
| 2018-07-09 | $26.97 | $26.97 | $26.95 | $26.95 | $25.18 | 11,200 |
| 2018-07-06 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-07-05 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-07-03 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-07-02 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-06-29 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-06-28 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-06-27 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-06-26 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-06-25 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-06-22 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-06-21 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-06-20 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-06-19 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-06-18 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 0 |
| 2018-06-15 | $26.47 | $26.47 | $26.47 | $26.47 | $24.74 | 5,400 |
| 2018-06-14 | $26.56 | $26.56 | $26.56 | $26.56 | $24.82 | 0 |
| 2018-06-13 | $26.56 | $26.56 | $26.56 | $26.56 | $24.82 | 6,600 |
| 2018-06-12 | $26.23 | $26.23 | $26.23 | $26.23 | $24.51 | 0 |
| 2018-06-11 | $26.23 | $26.23 | $26.23 | $26.23 | $24.51 | 0 |
| 2018-06-08 | $26.23 | $26.23 | $26.23 | $26.23 | $24.51 | 4,600 |
| 2018-06-07 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-06-06 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-06-05 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-06-04 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-06-01 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-31 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-30 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-29 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-25 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-24 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-23 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-22 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-21 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-18 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-17 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-16 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 0 |
| 2018-05-15 | $25.76 | $25.76 | $25.76 | $25.76 | $24.07 | 15,000 |
| 2018-05-14 | $25.61 | $25.61 | $25.61 | $25.61 | $23.93 | 0 |
| 2018-05-11 | $25.61 | $25.61 | $25.61 | $25.61 | $23.93 | 0 |
| 2018-05-10 | $25.61 | $25.61 | $25.61 | $25.61 | $23.93 | 0 |
| 2018-05-09 | $25.61 | $25.61 | $25.61 | $25.61 | $23.93 | 0 |
| 2018-05-08 | $25.59 | $25.61 | $25.59 | $25.61 | $23.93 | 73,900 |
| 2018-05-07 | $26.10 | $26.10 | $26.10 | $26.10 | $24.39 | 0 |
| 2018-05-04 | $26.10 | $26.10 | $26.10 | $26.10 | $24.39 | 0 |
| 2018-05-03 | $26.10 | $26.10 | $26.10 | $26.10 | $24.39 | 0 |
| 2018-05-02 | $26.10 | $26.10 | $26.10 | $26.10 | $24.39 | 0 |
| 2018-05-01 | $26.10 | $26.10 | $26.10 | $26.10 | $24.39 | 0 |
| 2018-04-30 | $26.10 | $26.10 | $26.10 | $26.10 | $24.39 | 7,300 |
| 2018-04-27 | $26.18 | $26.18 | $26.18 | $26.18 | $24.47 | 0 |
| 2018-04-26 | $26.18 | $26.18 | $26.18 | $26.18 | $24.47 | 0 |
| 2018-04-25 | $26.18 | $26.18 | $26.18 | $26.18 | $24.47 | 0 |
| 2018-04-24 | $26.18 | $26.18 | $26.18 | $26.18 | $24.47 | 0 |
| 2018-04-23 | $26.18 | $26.18 | $26.18 | $26.18 | $24.47 | 0 |
| 2018-04-20 | $26.18 | $26.18 | $26.18 | $26.18 | $24.47 | 0 |
| 2018-04-19 | $26.18 | $26.18 | $26.18 | $26.18 | $24.47 | 13,000 |
| 2018-04-18 | $26.19 | $26.19 | $26.19 | $26.19 | $24.47 | 0 |
| 2018-04-17 | $26.20 | $26.20 | $26.19 | $26.19 | $24.47 | 21,400 |
| 2018-04-16 | $25.45 | $25.45 | $25.45 | $25.45 | $23.78 | 0 |
| 2018-04-13 | $25.45 | $25.45 | $25.45 | $25.45 | $23.78 | 0 |
| 2018-04-12 | $25.45 | $25.45 | $25.45 | $25.45 | $23.78 | 0 |
| 2018-04-11 | $25.45 | $25.45 | $25.45 | $25.45 | $23.78 | 0 |
| 2018-04-10 | $25.45 | $25.45 | $25.45 | $25.45 | $23.78 | 0 |
| 2018-04-09 | $25.45 | $25.45 | $25.45 | $25.45 | $23.78 | 0 |
| 2018-04-06 | $25.45 | $25.45 | $25.45 | $25.45 | $23.78 | 0 |
| 2018-04-05 | $25.45 | $25.45 | $25.45 | $25.45 | $23.78 | 0 |
| 2018-04-04 | $25.45 | $25.45 | $25.45 | $25.45 | $23.78 | 0 |
| 2018-04-03 | $25.45 | $25.45 | $25.45 | $25.45 | $23.78 | 21,000 |
| 2018-04-02 | $25.40 | $25.42 | $25.40 | $25.42 | $23.76 | 4,500 |
| 2018-03-29 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-28 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 1 |
| 2018-03-27 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-26 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-23 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-22 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-21 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-20 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-19 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-16 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-15 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 10 |
| 2018-03-14 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-13 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-12 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-09 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-08 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-07 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-06 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-05 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-02 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-03-01 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-02-28 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-02-27 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 2 |
| 2018-02-26 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-02-23 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-02-22 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 40 |
| 2018-02-21 | $26.18 | $26.18 | $26.18 | $26.18 | $24.46 | 0 |
| 2018-02-20 | $26.17 | $26.18 | $26.17 | $26.18 | $24.46 | 400 |
| 2018-02-16 | $26.03 | $26.03 | $26.03 | $26.03 | $24.33 | 0 |
| 2018-02-15 | $26.03 | $26.03 | $26.03 | $26.03 | $24.33 | 5,800 |
| 2018-02-14 | $25.71 | $25.71 | $25.71 | $25.71 | $24.03 | 5 |
| 2018-02-13 | $25.54 | $25.71 | $25.54 | $25.71 | $24.03 | 26,618 |
| 2018-02-12 | $24.83 | $24.83 | $24.83 | $24.83 | $23.20 | 0 |
| 2018-02-09 | $25.69 | $25.69 | $24.83 | $24.83 | $23.20 | 550 |
| 2018-02-08 | $27.18 | $27.18 | $27.18 | $27.18 | $25.40 | 0 |
| 2018-02-07 | $27.18 | $27.18 | $27.18 | $27.18 | $25.40 | 0 |
| 2018-02-06 | $27.18 | $27.18 | $27.18 | $27.18 | $25.40 | 0 |
| 2018-02-05 | $27.18 | $27.18 | $27.18 | $27.18 | $25.40 | 19 |
| 2018-02-02 | $27.18 | $27.18 | $27.18 | $27.18 | $25.40 | 0 |
| 2018-02-01 | $27.18 | $27.18 | $27.18 | $27.18 | $25.40 | 0 |
| 2018-01-31 | $27.18 | $27.18 | $27.18 | $27.18 | $25.40 | 0 |
| 2018-01-30 | $27.18 | $27.18 | $27.18 | $27.18 | $25.40 | 0 |
| 2018-01-29 | $27.18 | $27.18 | $27.18 | $27.18 | $25.40 | 0 |
| 2018-01-26 | $27.18 | $27.18 | $27.18 | $27.18 | $25.40 | 0 |
| 2018-01-25 | $27.18 | $27.18 | $27.18 | $27.18 | $25.40 | 5,500 |
| 2018-01-24 | $27.19 | $27.19 | $27.19 | $27.19 | $25.41 | 7,500 |
| 2018-01-23 | $26.34 | $26.34 | $26.34 | $26.34 | $24.61 | 0 |
| 2018-01-22 | $26.34 | $26.34 | $26.34 | $26.34 | $24.61 | 0 |
| 2018-01-19 | $26.34 | $26.34 | $26.34 | $26.34 | $24.61 | 0 |
| 2018-01-18 | $26.34 | $26.34 | $26.34 | $26.34 | $24.61 | 19 |
| 2018-01-17 | $26.34 | $26.34 | $26.34 | $26.34 | $24.61 | 10 |
| 2018-01-16 | $26.34 | $26.34 | $26.34 | $26.34 | $24.61 | 0 |
| 2018-01-12 | $26.34 | $26.34 | $26.34 | $26.34 | $24.61 | 0 |
| 2018-01-11 | $26.34 | $26.34 | $26.34 | $26.34 | $24.61 | 0 |
| 2018-01-10 | $26.35 | $26.35 | $26.34 | $26.34 | $24.61 | 7,600 |
| 2018-01-09 | $26.23 | $26.23 | $26.23 | $26.23 | $24.51 | 0 |
| 2018-01-08 | $26.23 | $26.23 | $26.23 | $26.23 | $24.51 | 0 |
| 2018-01-05 | $26.23 | $26.23 | $26.23 | $26.23 | $24.51 | 0 |
| 2018-01-04 | $26.23 | $26.23 | $26.23 | $26.23 | $24.51 | 0 |
| 2018-01-03 | $26.22 | $26.23 | $26.20 | $26.23 | $24.51 | 3,800 |
| 2018-01-02 | $26.19 | $26.19 | $26.19 | $26.19 | $24.47 | 1 |
| 2017-12-29 | $26.19 | $26.19 | $26.19 | $26.19 | $24.47 | 19,100 |
| 2017-12-28 | $26.39 | $26.39 | $26.39 | $26.39 | $24.66 | 0 |
| 2017-12-27 | $26.39 | $26.39 | $26.39 | $26.39 | $24.66 | 0 |
| 2017-12-26 | $26.39 | $26.39 | $26.39 | $26.39 | $24.52 | 75 |
| 2017-12-22 | $26.39 | $26.39 | $26.39 | $26.39 | $24.52 | 0 |
| 2017-12-21 | $26.39 | $26.39 | $26.39 | $26.39 | $24.52 | 0 |
| 2017-12-20 | $26.39 | $26.39 | $26.39 | $26.39 | $24.52 | 0 |
| 2017-12-19 | $26.39 | $26.39 | $26.39 | $26.39 | $24.52 | 0 |
| 2017-12-18 | $26.39 | $26.39 | $26.39 | $26.39 | $24.52 | 3,500 |
| 2017-12-15 | $26.21 | $26.37 | $26.21 | $26.32 | $24.46 | 2,100 |
| 2017-12-14 | $26.20 | $26.20 | $26.15 | $26.15 | $24.30 | 6,177 |
| 2017-12-13 | $26.24 | $26.24 | $26.24 | $26.24 | $24.38 | 700 |
| 2017-12-12 | $26.24 | $26.27 | $26.24 | $26.27 | $24.41 | 2,219 |
| 2017-12-11 | $26.22 | $26.22 | $26.22 | $26.22 | $24.37 | 3,139 |
| 2017-12-08 | $26.13 | $26.13 | $26.13 | $26.13 | $24.28 | 200 |
| 2017-12-07 | $26.05 | $26.47 | $25.88 | $26.07 | $24.23 | 1,100 |
| 2017-12-06 | $26.01 | $26.01 | $25.93 | $25.93 | $24.10 | 10,800 |
| 2017-12-05 | $26.16 | $26.20 | $26.15 | $26.18 | $24.33 | 979 |
| 2017-12-04 | $26.32 | $26.32 | $26.32 | $26.32 | $24.46 | 1,400 |
| 2017-12-01 | $26.19 | $26.19 | $26.19 | $26.19 | $24.34 | 602 |
| 2017-11-30 | $26.10 | $26.10 | $26.07 | $26.07 | $24.23 | 3,700 |
| 2017-11-29 | $25.94 | $25.94 | $25.92 | $25.92 | $24.09 | 205 |
| 2017-11-28 | $25.70 | $25.70 | $25.68 | $25.68 | $23.86 | 200 |
| 2017-11-27 | $25.58 | $25.58 | $25.58 | $25.58 | $23.77 | 100 |
| 2017-11-24 | $25.59 | $25.59 | $25.59 | $25.59 | $23.78 | 405 |
| 2017-11-22 | $25.55 | $25.55 | $25.55 | $25.55 | $23.74 | 200 |
| 2017-11-21 | $25.53 | $25.53 | $25.53 | $25.53 | $23.72 | 200 |
| 2017-11-20 | $25.45 | $25.45 | $25.45 | $25.45 | $23.65 | 5,452 |
| 2017-11-17 | $25.49 | $25.49 | $25.49 | $25.49 | $23.69 | 398 |
| 2017-11-16 | $25.38 | $25.38 | $25.38 | $25.38 | $23.59 | 400 |
| 2017-11-15 | $25.28 | $25.28 | $25.28 | $25.28 | $23.49 | 100 |
| 2017-11-14 | $25.33 | $25.33 | $25.33 | $25.33 | $23.54 | 300 |
| 2017-11-13 | $25.33 | $25.35 | $25.31 | $25.31 | $23.52 | 300 |
| 2017-11-10 | $25.34 | $25.39 | $25.34 | $25.38 | $23.59 | 700 |
| 2017-11-09 | $25.30 | $25.30 | $25.30 | $25.30 | $23.51 | 1,400 |
| 2017-11-08 | $25.38 | $25.38 | $25.38 | $25.38 | $23.59 | 305 |
| 2017-11-07 | $25.41 | $25.41 | $25.41 | $25.41 | $23.61 | 300 |
| 2017-11-06 | $25.28 | $25.28 | $25.28 | $25.28 | $23.49 | 300 |
| 2017-11-03 | $25.32 | $25.32 | $25.32 | $25.32 | $23.53 | 3,100 |
| 2017-11-02 | $25.20 | $25.20 | $25.20 | $25.20 | $23.42 | 300 |
| 2017-11-01 | $25.38 | $25.38 | $25.38 | $25.38 | $23.59 | 200 |
| 2017-10-31 | $25.23 | $25.23 | $25.23 | $25.23 | $23.45 | 400 |
| 2017-10-30 | $25.32 | $25.32 | $25.32 | $25.32 | $23.53 | 100 |
| 2017-10-27 | $25.27 | $25.27 | $25.27 | $25.27 | $23.48 | 2,401 |
| 2017-10-26 | $25.33 | $25.33 | $25.33 | $25.33 | $23.54 | 400 |
| 2017-10-25 | $25.23 | $25.23 | $25.21 | $25.21 | $23.43 | 2,401 |
| 2017-10-24 | $25.37 | $25.37 | $25.37 | $25.37 | $23.58 | 200 |
| 2017-10-23 | $25.53 | $25.53 | $25.53 | $25.53 | $23.72 | 200 |
| 2017-10-20 | $25.27 | $25.27 | $25.27 | $25.27 | $23.48 | 0 |
| 2017-10-19 | $25.22 | $25.27 | $25.22 | $25.27 | $23.48 | 2,300 |
| 2017-10-18 | $25.32 | $25.32 | $25.32 | $25.32 | $23.53 | 1,000 |
| 2017-10-17 | $25.24 | $25.24 | $25.24 | $25.24 | $23.46 | 200 |
| 2017-10-16 | $25.24 | $25.29 | $25.24 | $25.29 | $23.50 | 508 |
| 2017-10-13 | $25.28 | $25.28 | $25.28 | $25.28 | $23.49 | 200 |
| 2017-10-12 | $25.20 | $25.20 | $25.20 | $25.20 | $23.42 | 500 |
| 2017-10-11 | $25.21 | $25.22 | $25.21 | $25.22 | $23.44 | 1,400 |
| 2017-10-10 | $25.20 | $25.20 | $25.16 | $25.16 | $23.38 | 2,503 |
| 2017-10-09 | $25.12 | $25.12 | $25.12 | $25.12 | $23.34 | 700 |
| 2017-10-06 | $25.20 | $25.20 | $25.20 | $25.20 | $23.42 | 2,200 |
| 2017-10-05 | $25.20 | $25.20 | $25.20 | $25.20 | $23.42 | 3,500 |
| 2017-10-04 | $25.13 | $25.20 | $25.13 | $25.20 | $23.42 | 303 |
| 2017-10-03 | $25.10 | $25.11 | $25.10 | $25.11 | $23.33 | 200 |
| 2017-10-02 | $25.05 | $25.05 | $25.05 | $25.05 | $23.28 | 100 |
| 2017-09-29 | $24.95 | $24.95 | $24.95 | $24.95 | $23.19 | 100 |
| 2017-09-28 | $24.89 | $24.91 | $24.89 | $24.91 | $23.15 | 300 |
| 2017-09-27 | $24.88 | $24.88 | $24.88 | $24.88 | $23.12 | 300 |
| 2017-09-26 | $24.93 | $24.93 | $24.93 | $24.93 | $23.17 | 0 |
| 2017-09-25 | $24.93 | $24.93 | $24.93 | $24.93 | $23.17 | 28,000 |
| 2017-09-22 | $24.88 | $24.88 | $24.86 | $24.86 | $23.10 | 600 |
| 2017-09-21 | $25.04 | $25.04 | $25.04 | $25.04 | $23.27 | 0 |
| 2017-09-20 | $25.04 | $25.04 | $25.04 | $25.04 | $23.27 | 0 |
| 2017-09-19 | $25.04 | $25.04 | $25.04 | $25.04 | $23.27 | 9 |
| 2017-09-18 | $25.07 | $25.07 | $25.04 | $25.04 | $23.27 | 200 |
Nationwide Risk-Based U.S. Equity ETF (RBUS) News Headlines
Recent Nationwide Risk-Based U.S. Equity ETF (RBUS) News
Similar Companies to Nationwide Risk-Based U.S. Equity ETF (RBUS) 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 | -- | -- | -- |