Amplify BlackSwan Growth & Treasury Core ETF (SWAN) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.87 ($-0.01) -0.04%
Amplify BlackSwan Growth & Treasury Core ETF - Daily Information
Click for more stock information on Amplify BlackSwan Growth & Treasury Core ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $28.00 |
| Previous Close | $27.87 |
| High | $28.14 |
| Low | $27.87 |
| Adjusted Open | $28.00 |
| Previous Adjusted Close | $27.87 |
| Adjusted High | $28.14 |
| Adjusted Low | $27.87 |
About Amplify BlackSwan Growth & Treasury Core ETF (SWAN)
Amplify ETF Trust - Amplify BlackSwan Growth & Treasury Core ETF
Invest in Amplify BlackSwan Growth & Treasury Core ETF (SWAN)
Historical Stock Data for Amplify BlackSwan Growth & Treasury Core ETF (SWAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $28.00 | $28.14 | $27.87 | $27.87 | $27.87 | 20,156 |
| 2025-04-16 | $28.01 | $28.12 | $27.88 | $27.88 | $27.88 | 12,413 |
| 2025-04-15 | $28.14 | $28.25 | $28.08 | $28.14 | $28.14 | 20,508 |
| 2025-04-14 | $28.11 | $28.24 | $28.04 | $28.10 | $28.10 | 8,458 |
| 2025-04-11 | $27.74 | $27.99 | $27.58 | $27.89 | $27.89 | 27,883 |
| 2025-04-10 | $28.06 | $28.21 | $27.79 | $27.99 | $27.99 | 67,567 |
| 2025-04-09 | $27.46 | $28.30 | $27.38 | $28.30 | $28.30 | 24,186 |
| 2025-04-08 | $28.08 | $28.30 | $27.64 | $27.64 | $27.64 | 32,017 |
| 2025-04-07 | $27.88 | $28.13 | $27.71 | $28.02 | $28.02 | 50,146 |
| 2025-04-04 | $28.34 | $28.65 | $28.14 | $28.16 | $28.16 | 14,191 |
| 2025-04-03 | $28.82 | $28.82 | $28.60 | $28.60 | $28.60 | 5,912 |
| 2025-04-02 | $28.82 | $29.00 | $28.81 | $29.00 | $29.00 | 6,919 |
| 2025-04-01 | $28.72 | $29.01 | $28.72 | $28.91 | $28.91 | 15,003 |
| 2025-03-31 | $28.58 | $28.76 | $28.49 | $28.71 | $28.71 | 33,115 |
| 2025-03-28 | $28.73 | $28.73 | $28.58 | $28.62 | $28.62 | 5,243 |
| 2025-03-27 | $28.94 | $29.08 | $28.94 | $29.00 | $28.78 | 9,856 |
| 2025-03-26 | $29.25 | $29.26 | $29.07 | $29.08 | $28.86 | 4,919 |
| 2025-03-25 | $29.23 | $29.36 | $29.18 | $29.19 | $28.97 | 25,998 |
| 2025-03-24 | $29.15 | $29.27 | $29.15 | $29.24 | $29.24 | 2,288 |
| 2025-03-21 | $28.98 | $29.09 | $28.98 | $29.09 | $29.09 | 5,285 |
| 2025-03-20 | $29.17 | $29.37 | $29.03 | $29.03 | $29.03 | 7,425 |
| 2025-03-19 | $28.97 | $29.12 | $28.84 | $29.12 | $29.12 | 8,323 |
| 2025-03-18 | $28.90 | $28.94 | $28.86 | $28.89 | $28.89 | 6,894 |
| 2025-03-17 | $29.00 | $29.15 | $28.92 | $29.02 | $29.02 | 9,821 |
| 2025-03-14 | $28.79 | $28.99 | $28.73 | $28.93 | $28.93 | 14,779 |
| 2025-03-13 | $28.86 | $28.86 | $28.65 | $28.77 | $28.77 | 20,283 |
| 2025-03-12 | $29.03 | $29.03 | $28.73 | $28.85 | $28.85 | 10,285 |
| 2025-03-11 | $29.04 | $29.14 | $28.84 | $28.95 | $28.95 | 41,023 |
| 2025-03-10 | $29.34 | $29.34 | $29.01 | $29.11 | $29.11 | 16,454 |
| 2025-03-07 | $29.54 | $29.54 | $29.22 | $29.38 | $29.38 | 19,555 |
| 2025-03-06 | $29.43 | $29.48 | $29.26 | $29.36 | $29.36 | 6,568 |
| 2025-03-05 | $29.68 | $29.76 | $29.47 | $29.66 | $29.66 | 36,513 |
| 2025-03-04 | $29.64 | $29.80 | $29.59 | $29.59 | $29.59 | 9,837 |
| 2025-03-03 | $30.17 | $30.18 | $29.84 | $29.91 | $29.91 | 7,986 |
| 2025-02-28 | $29.79 | $30.15 | $29.74 | $30.13 | $30.13 | 32,658 |
| 2025-02-27 | $30.04 | $30.09 | $29.74 | $29.74 | $29.74 | 11,211 |
| 2025-02-26 | $30.06 | $30.23 | $30.02 | $30.09 | $30.09 | 13,402 |
| 2025-02-25 | $30.06 | $30.16 | $29.88 | $30.03 | $30.03 | 74,136 |
| 2025-02-24 | $29.94 | $30.09 | $29.89 | $29.89 | $29.89 | 10,850 |
| 2025-02-21 | $30.22 | $30.22 | $30.00 | $30.00 | $30.00 | 14,751 |
| 2025-02-20 | $30.33 | $30.33 | $30.11 | $30.22 | $30.22 | 19,878 |
| 2025-02-19 | $30.10 | $30.31 | $30.07 | $30.26 | $30.26 | 16,218 |
| 2025-02-18 | $30.27 | $30.27 | $30.10 | $30.15 | $30.15 | 4,061 |
| 2025-02-14 | $30.34 | $30.37 | $30.20 | $30.25 | $30.25 | 17,093 |
| 2025-02-13 | $29.88 | $30.21 | $29.87 | $30.17 | $30.17 | 22,167 |
| 2025-02-12 | $29.57 | $29.81 | $29.57 | $29.77 | $29.77 | 18,865 |
| 2025-02-11 | $29.97 | $30.06 | $29.91 | $29.97 | $29.97 | 9,784 |
| 2025-02-10 | $30.03 | $30.13 | $29.99 | $30.05 | $30.05 | 14,757 |
| 2025-02-07 | $30.13 | $30.18 | $29.86 | $29.91 | $29.91 | 4,575 |
| 2025-02-06 | $30.13 | $30.21 | $30.08 | $30.19 | $30.19 | 10,722 |
| 2025-02-05 | $29.96 | $30.21 | $29.96 | $30.11 | $30.11 | 12,795 |
| 2025-02-04 | $29.81 | $30.00 | $29.77 | $29.95 | $29.95 | 24,475 |
| 2025-02-03 | $29.58 | $29.87 | $29.55 | $29.75 | $29.75 | 15,819 |
| 2025-01-31 | $30.12 | $30.22 | $29.82 | $29.82 | $29.82 | 73,683 |
| 2025-01-30 | $30.02 | $30.13 | $29.88 | $30.04 | $30.04 | 17,213 |
| 2025-01-29 | $29.99 | $29.99 | $29.74 | $29.83 | $29.83 | 7,739 |
| 2025-01-28 | $29.80 | $30.04 | $29.80 | $30.00 | $30.00 | 11,067 |
| 2025-01-27 | $29.71 | $29.86 | $29.66 | $29.77 | $29.77 | 13,404 |
| 2025-01-24 | $29.97 | $30.07 | $29.93 | $29.97 | $29.97 | 11,332 |
| 2025-01-23 | $29.90 | $30.00 | $29.83 | $29.99 | $29.99 | 12,355 |
| 2025-01-22 | $29.94 | $30.00 | $29.92 | $29.98 | $29.98 | 15,690 |
| 2025-01-21 | $29.84 | $29.91 | $29.70 | $29.88 | $29.88 | 23,880 |
| 2025-01-17 | $29.65 | $29.76 | $29.53 | $29.59 | $29.59 | 129,639 |
| 2025-01-16 | $29.38 | $29.48 | $29.38 | $29.42 | $29.42 | 16,378 |
| 2025-01-15 | $29.31 | $29.46 | $29.30 | $29.40 | $29.40 | 7,199 |
| 2025-01-14 | $28.96 | $28.96 | $28.67 | $28.77 | $28.77 | 8,506 |
| 2025-01-13 | $28.61 | $28.81 | $28.59 | $28.80 | $28.80 | 14,250 |
| 2025-01-10 | $29.13 | $29.13 | $28.72 | $28.78 | $28.78 | 16,376 |
| 2025-01-08 | $29.22 | $29.35 | $29.21 | $29.35 | $29.35 | 12,780 |
| 2025-01-07 | $29.70 | $29.70 | $29.25 | $29.27 | $29.27 | 19,112 |
| 2025-01-06 | $29.65 | $29.89 | $29.59 | $29.62 | $29.62 | 149,245 |
| 2025-01-03 | $29.38 | $29.59 | $29.38 | $29.53 | $29.53 | 12,454 |
| 2025-01-02 | $29.60 | $29.88 | $29.17 | $29.32 | $29.32 | 6,325 |
| 2024-12-31 | $29.57 | $29.61 | $29.29 | $29.37 | $29.37 | 39,156 |
| 2024-12-30 | $29.58 | $29.62 | $29.37 | $29.52 | $29.52 | 39,607 |
| 2024-12-27 | $30.10 | $30.10 | $29.75 | $29.84 | $29.62 | 9,315 |
| 2024-12-26 | $30.06 | $30.26 | $30.01 | $30.24 | $30.02 | 8,337 |
| 2024-12-24 | $29.97 | $30.21 | $29.97 | $30.17 | $29.96 | 16,375 |
| 2024-12-23 | $29.99 | $29.99 | $29.87 | $29.97 | $29.75 | 11,828 |
| 2024-12-20 | $29.66 | $30.21 | $29.66 | $29.95 | $29.74 | 12,634 |
| 2024-12-19 | $29.97 | $29.97 | $29.70 | $29.70 | $29.48 | 11,182 |
| 2024-12-18 | $30.70 | $30.79 | $29.83 | $29.87 | $29.65 | 11,794 |
| 2024-12-17 | $30.67 | $30.76 | $30.61 | $30.71 | $30.49 | 10,364 |
| 2024-12-16 | $30.72 | $30.86 | $30.72 | $30.77 | $30.55 | 8,319 |
| 2024-12-13 | $30.77 | $30.78 | $30.58 | $30.67 | $30.45 | 32,636 |
| 2024-12-12 | $30.92 | $30.92 | $30.79 | $30.79 | $30.57 | 3,488 |
| 2024-12-11 | $31.00 | $31.12 | $30.99 | $31.06 | $31.06 | 6,504 |
| 2024-12-10 | $30.95 | $30.97 | $30.80 | $30.81 | $30.81 | 9,202 |
| 2024-12-09 | $31.17 | $31.17 | $30.96 | $30.96 | $30.96 | 15,525 |
| 2024-12-06 | $31.22 | $31.26 | $31.11 | $31.18 | $31.18 | 12,962 |
| 2024-12-05 | $31.14 | $31.19 | $31.03 | $31.11 | $31.11 | 23,511 |
| 2024-12-04 | $31.01 | $31.18 | $30.87 | $31.14 | $31.14 | 29,539 |
| 2024-12-03 | $30.92 | $30.96 | $30.84 | $30.90 | $30.90 | 9,371 |
| 2024-12-02 | $30.82 | $31.02 | $30.79 | $30.95 | $30.95 | 20,963 |
| 2024-11-29 | $30.71 | $30.93 | $30.71 | $30.93 | $30.93 | 7,720 |
| 2024-11-27 | $30.74 | $30.80 | $30.58 | $30.65 | $30.65 | 13,061 |
| 2024-11-26 | $30.52 | $30.70 | $30.52 | $30.70 | $30.70 | 6,870 |
| 2024-11-25 | $30.57 | $30.66 | $30.46 | $30.58 | $30.58 | 7,228 |
| 2024-11-22 | $30.27 | $30.34 | $30.23 | $30.26 | $30.26 | 6,848 |
| 2024-11-21 | $30.50 | $30.50 | $30.06 | $30.21 | $30.21 | 11,977 |
| 2024-11-20 | $29.99 | $30.10 | $29.84 | $30.06 | $30.06 | 8,981 |
| 2024-11-19 | $29.82 | $30.18 | $29.82 | $30.11 | $30.11 | 5,676 |
| 2024-11-18 | $29.76 | $29.97 | $29.76 | $29.94 | $29.94 | 9,112 |
| 2024-11-15 | $29.82 | $29.90 | $29.74 | $29.84 | $29.84 | 14,987 |
| 2024-11-14 | $30.23 | $30.28 | $30.14 | $30.14 | $30.14 | 4,504 |
| 2024-11-13 | $30.32 | $30.38 | $30.27 | $30.35 | $30.35 | 3,741 |
| 2024-11-12 | $30.51 | $30.51 | $30.25 | $30.31 | $30.31 | 13,614 |
| 2024-11-11 | $30.48 | $30.60 | $30.43 | $30.52 | $30.52 | 14,504 |
| 2024-11-08 | $30.50 | $30.63 | $30.50 | $30.56 | $30.56 | 12,869 |
| 2024-11-07 | $30.25 | $30.45 | $30.22 | $30.42 | $30.42 | 12,664 |
| 2024-11-06 | $29.91 | $30.10 | $29.80 | $30.03 | $30.03 | 26,770 |
| 2024-11-05 | $29.46 | $29.64 | $29.43 | $29.64 | $29.64 | 12,008 |
| 2024-11-04 | $29.56 | $29.56 | $29.31 | $29.37 | $29.37 | 8,691 |
| 2024-11-01 | $29.53 | $29.60 | $29.33 | $29.34 | $29.34 | 467,204 |
| 2024-10-31 | $29.57 | $29.60 | $29.37 | $29.39 | $29.39 | 6,117 |
| 2024-10-30 | $29.99 | $30.04 | $29.86 | $29.86 | $29.86 | 8,301 |
| 2024-10-29 | $29.90 | $29.98 | $29.80 | $29.98 | $29.98 | 6,925 |
| 2024-10-28 | $30.00 | $30.00 | $29.89 | $29.94 | $29.94 | 10,633 |
| 2024-10-25 | $30.19 | $30.19 | $29.90 | $29.91 | $29.91 | 5,810 |
| 2024-10-24 | $29.95 | $30.00 | $29.85 | $29.95 | $29.95 | 9,250 |
| 2024-10-23 | $30.07 | $30.07 | $29.76 | $29.89 | $29.89 | 8,261 |
| 2024-10-22 | $30.00 | $30.26 | $30.00 | $30.19 | $30.19 | 35,729 |
| 2024-10-21 | $30.38 | $30.38 | $30.08 | $30.19 | $30.19 | 11,954 |
| 2024-10-18 | $30.45 | $30.45 | $30.35 | $30.43 | $30.43 | 3,708 |
| 2024-10-17 | $30.50 | $30.50 | $30.26 | $30.32 | $30.32 | 34,572 |
| 2024-10-16 | $30.26 | $30.47 | $30.26 | $30.43 | $30.43 | 13,458 |
| 2024-10-15 | $30.40 | $30.44 | $30.27 | $30.29 | $30.29 | 5,083 |
| 2024-10-14 | $30.21 | $30.38 | $30.21 | $30.34 | $30.34 | 14,381 |
| 2024-10-11 | $30.07 | $30.26 | $30.07 | $30.22 | $30.22 | 11,298 |
| 2024-10-10 | $30.02 | $30.10 | $29.88 | $30.03 | $30.03 | 26,057 |
| 2024-10-09 | $30.10 | $30.12 | $29.91 | $30.12 | $30.12 | 5,237 |
| 2024-10-08 | $29.83 | $30.00 | $29.83 | $30.00 | $30.00 | 5,963 |
| 2024-10-07 | $29.88 | $29.96 | $29.75 | $29.77 | $29.77 | 9,150 |
| 2024-10-04 | $30.13 | $30.13 | $29.86 | $30.09 | $30.09 | 12,667 |
| 2024-10-03 | $30.16 | $30.20 | $30.05 | $30.11 | $30.11 | 12,206 |
| 2024-10-02 | $30.12 | $30.34 | $30.11 | $30.23 | $30.23 | 21,044 |
| 2024-10-01 | $30.42 | $30.42 | $30.24 | $30.30 | $30.30 | 18,156 |
| 2024-09-30 | $30.32 | $30.46 | $30.27 | $30.41 | $30.41 | 46,247 |
| 2024-09-27 | $30.42 | $30.51 | $30.39 | $30.41 | $30.41 | 10,657 |
| 2024-09-26 | $30.57 | $30.57 | $30.42 | $30.51 | $30.37 | 52,410 |
| 2024-09-25 | $30.49 | $30.55 | $30.36 | $30.43 | $30.28 | 3,631 |
| 2024-09-24 | $30.42 | $30.58 | $30.35 | $30.55 | $30.40 | 13,645 |
| 2024-09-23 | $30.33 | $30.52 | $30.33 | $30.43 | $30.28 | 5,961 |
| 2024-09-20 | $30.50 | $30.51 | $30.28 | $30.39 | $30.24 | 11,843 |
| 2024-09-19 | $30.37 | $30.55 | $30.35 | $30.44 | $30.30 | 11,014 |
| 2024-09-18 | $30.26 | $30.39 | $30.11 | $30.11 | $29.97 | 143,488 |
| 2024-09-17 | $30.41 | $30.43 | $30.23 | $30.31 | $30.31 | 148,480 |
| 2024-09-16 | $30.25 | $30.40 | $30.20 | $30.37 | $30.37 | 243,529 |
| 2024-09-13 | $30.10 | $30.33 | $30.10 | $30.28 | $30.28 | 237,655 |
| 2024-09-12 | $29.92 | $30.10 | $29.88 | $30.09 | $30.09 | 141,367 |
| 2024-09-11 | $29.52 | $29.92 | $29.45 | $29.92 | $29.92 | 141,428 |
| 2024-09-10 | $29.53 | $29.76 | $29.52 | $29.73 | $29.73 | 248,672 |
| 2024-09-09 | $29.43 | $29.61 | $29.37 | $29.50 | $29.50 | 29,409 |
| 2024-09-06 | $29.58 | $29.58 | $29.24 | $29.27 | $29.27 | 249,279 |
| 2024-09-05 | $29.76 | $29.76 | $29.50 | $29.60 | $29.60 | 223,103 |
| 2024-09-04 | $29.41 | $29.72 | $29.41 | $29.64 | $29.64 | 74,628 |
| 2024-09-03 | $29.80 | $29.84 | $29.44 | $29.51 | $29.51 | 14,642 |
| 2024-08-30 | $29.85 | $29.92 | $29.62 | $29.83 | $29.83 | 15,340 |
| 2024-08-29 | $29.79 | $29.96 | $29.73 | $29.73 | $29.73 | 10,410 |
| 2024-08-28 | $29.86 | $29.94 | $29.71 | $29.79 | $29.79 | 6,514 |
| 2024-08-27 | $29.81 | $29.99 | $29.78 | $29.90 | $29.90 | 34,801 |
| 2024-08-26 | $30.07 | $30.07 | $29.83 | $29.87 | $29.87 | 7,496 |
| 2024-08-23 | $29.82 | $30.04 | $29.82 | $30.00 | $30.00 | 18,550 |
| 2024-08-22 | $29.93 | $29.93 | $29.63 | $29.66 | $29.66 | 10,631 |
| 2024-08-21 | $29.81 | $30.05 | $29.81 | $29.98 | $29.98 | 11,862 |
| 2024-08-20 | $29.77 | $29.88 | $29.77 | $29.82 | $29.82 | 10,269 |
| 2024-08-19 | $29.47 | $29.74 | $29.47 | $29.73 | $29.73 | 7,301 |
| 2024-08-16 | $29.42 | $29.50 | $29.36 | $29.47 | $29.47 | 5,764 |
| 2024-08-15 | $29.21 | $29.46 | $29.21 | $29.38 | $29.38 | 13,002 |
| 2024-08-14 | $29.17 | $29.27 | $29.12 | $29.26 | $29.26 | 11,615 |
| 2024-08-13 | $28.93 | $29.12 | $28.87 | $29.04 | $29.04 | 458,522 |
| 2024-08-12 | $28.58 | $28.71 | $28.53 | $28.61 | $28.61 | 6,641 |
| 2024-08-09 | $28.67 | $28.67 | $28.54 | $28.64 | $28.64 | 1,966 |
| 2024-08-08 | $28.31 | $28.54 | $28.28 | $28.47 | $28.47 | 6,475 |
| 2024-08-07 | $28.60 | $28.60 | $28.15 | $28.15 | $28.15 | 13,250 |
| 2024-08-06 | $28.48 | $28.65 | $28.34 | $28.34 | $28.34 | 7,792 |
| 2024-08-05 | $28.56 | $29.13 | $27.70 | $28.49 | $28.49 | 22,970 |
| 2024-08-02 | $28.94 | $28.95 | $28.71 | $28.95 | $28.95 | 30,983 |
| 2024-08-01 | $29.21 | $29.31 | $28.80 | $28.95 | $28.95 | 9,393 |
| 2024-07-31 | $28.97 | $29.17 | $28.96 | $29.10 | $29.10 | 11,948 |
| 2024-07-30 | $28.71 | $28.76 | $28.51 | $28.68 | $28.68 | 7,752 |
| 2024-07-29 | $28.76 | $28.82 | $28.64 | $28.72 | $28.72 | 8,888 |
| 2024-07-26 | $28.52 | $28.65 | $28.52 | $28.64 | $28.64 | 3,372 |
| 2024-07-25 | $28.38 | $28.67 | $28.36 | $28.36 | $28.36 | 16,145 |
| 2024-07-24 | $28.76 | $28.77 | $28.34 | $28.41 | $28.41 | 27,250 |
| 2024-07-23 | $29.04 | $29.11 | $28.94 | $28.95 | $28.95 | 29,944 |
| 2024-07-22 | $29.01 | $29.01 | $28.81 | $28.95 | $28.95 | 45,100 |
| 2024-07-19 | $28.91 | $28.93 | $28.72 | $28.72 | $28.72 | 6,834 |
| 2024-07-18 | $29.25 | $29.28 | $29.02 | $29.03 | $29.03 | 20,736 |
| 2024-07-17 | $29.37 | $29.37 | $29.12 | $29.26 | $29.26 | 28,492 |
| 2024-07-16 | $29.50 | $29.58 | $29.40 | $29.58 | $29.58 | 9,679 |
| 2024-07-15 | $29.30 | $29.46 | $29.26 | $29.30 | $29.30 | 18,061 |
| 2024-07-12 | $29.13 | $29.45 | $29.13 | $29.31 | $29.31 | 40,422 |
| 2024-07-11 | $29.34 | $29.39 | $29.13 | $29.14 | $29.14 | 7,475 |
| 2024-07-10 | $29.04 | $29.24 | $29.00 | $29.24 | $29.24 | 14,764 |
| 2024-07-09 | $29.04 | $29.04 | $28.91 | $28.97 | $28.97 | 12,362 |
| 2024-07-08 | $29.00 | $29.00 | $28.90 | $28.92 | $28.92 | 10,140 |
| 2024-07-05 | $28.71 | $28.95 | $28.70 | $28.95 | $28.95 | 7,706 |
| 2024-07-03 | $28.46 | $28.69 | $28.46 | $28.69 | $28.69 | 6,841 |
| 2024-07-02 | $28.27 | $28.43 | $28.27 | $28.43 | $28.43 | 7,264 |
| 2024-07-01 | $28.31 | $28.31 | $28.13 | $28.21 | $28.21 | 15,435 |
| 2024-06-28 | $28.66 | $28.84 | $28.33 | $28.37 | $28.37 | 46,948 |
| 2024-06-27 | $28.50 | $28.60 | $28.49 | $28.53 | $28.53 | 6,098 |
| 2024-06-26 | $28.67 | $28.70 | $28.59 | $28.69 | $28.50 | 7,743 |
| 2024-06-25 | $28.67 | $28.83 | $28.64 | $28.83 | $28.63 | 11,218 |
| 2024-06-24 | $28.70 | $28.86 | $28.69 | $28.72 | $28.52 | 13,868 |
| 2024-06-21 | $28.90 | $28.90 | $28.67 | $28.75 | $28.56 | 10,634 |
| 2024-06-20 | $28.81 | $28.88 | $28.69 | $28.80 | $28.60 | 16,279 |
| 2024-06-18 | $28.76 | $28.94 | $28.76 | $28.90 | $28.71 | 13,768 |
| 2024-06-17 | $28.49 | $28.81 | $28.49 | $28.74 | $28.54 | 10,689 |
| 2024-06-14 | $28.54 | $28.62 | $28.51 | $28.62 | $28.42 | 7,930 |
| 2024-06-13 | $28.49 | $28.60 | $28.49 | $28.58 | $28.39 | 14,863 |
| 2024-06-12 | $28.40 | $28.62 | $28.31 | $28.44 | $28.25 | 7,964 |
| 2024-06-11 | $27.90 | $28.10 | $27.88 | $28.10 | $27.92 | 6,477 |
| 2024-06-10 | $27.83 | $27.97 | $27.80 | $27.90 | $27.72 | 15,218 |
| 2024-06-07 | $28.03 | $28.07 | $27.88 | $28.00 | $27.81 | 6,124 |
| 2024-06-06 | $28.29 | $28.29 | $28.14 | $28.21 | $28.02 | 9,295 |
| 2024-06-05 | $28.00 | $28.21 | $28.00 | $28.20 | $28.01 | 7,268 |
| 2024-06-04 | $27.76 | $27.88 | $27.75 | $27.88 | $27.69 | 3,402 |
| 2024-06-03 | $27.79 | $27.79 | $27.50 | $27.70 | $27.52 | 13,884 |
| 2024-05-31 | $27.35 | $27.50 | $27.16 | $27.49 | $27.31 | 31,673 |
| 2024-05-30 | $27.35 | $27.48 | $27.29 | $27.31 | $27.13 | 9,713 |
| 2024-05-29 | $27.35 | $27.44 | $27.31 | $27.37 | $27.19 | 14,992 |
| 2024-05-28 | $27.73 | $27.76 | $27.49 | $27.61 | $27.42 | 5,548 |
| 2024-05-24 | $27.60 | $27.77 | $27.60 | $27.71 | $27.52 | 7,724 |
| 2024-05-23 | $27.87 | $27.87 | $27.45 | $27.53 | $27.34 | 32,858 |
| 2024-05-22 | $27.85 | $27.90 | $27.74 | $27.74 | $27.55 | 4,864 |
| 2024-05-21 | $27.77 | $27.94 | $27.77 | $27.93 | $27.74 | 8,529 |
| 2024-05-20 | $27.81 | $27.88 | $27.76 | $27.77 | $27.59 | 11,787 |
| 2024-05-17 | $27.76 | $27.79 | $27.73 | $27.78 | $27.59 | 8,724 |
| 2024-05-16 | $27.85 | $27.94 | $27.81 | $27.82 | $27.63 | 11,082 |
| 2024-05-15 | $27.66 | $27.95 | $27.66 | $27.92 | $27.73 | 9,452 |
| 2024-05-14 | $27.32 | $27.48 | $27.32 | $27.48 | $27.30 | 11,811 |
| 2024-05-13 | $27.36 | $27.36 | $27.29 | $27.29 | $27.11 | 16,138 |
| 2024-05-10 | $27.40 | $27.40 | $27.22 | $27.32 | $27.14 | 12,614 |
| 2024-05-09 | $27.16 | $27.35 | $27.16 | $27.34 | $27.16 | 13,626 |
| 2024-05-08 | $27.05 | $27.23 | $27.05 | $27.19 | $27.01 | 10,562 |
| 2024-05-07 | $27.21 | $27.36 | $27.16 | $27.29 | $27.11 | 26,472 |
| 2024-05-06 | $26.96 | $27.14 | $26.94 | $27.14 | $26.96 | 11,001 |
| 2024-05-03 | $26.85 | $26.94 | $26.82 | $26.92 | $26.74 | 3,224 |
| 2024-05-02 | $26.31 | $26.55 | $26.29 | $26.48 | $26.30 | 8,544 |
| 2024-05-01 | $26.22 | $26.57 | $26.22 | $26.24 | $26.06 | 9,717 |
| 2024-04-30 | $26.58 | $26.58 | $26.28 | $26.28 | $26.10 | 10,666 |
| 2024-04-29 | $26.66 | $26.71 | $26.62 | $26.67 | $26.49 | 6,639 |
| 2024-04-26 | $26.48 | $26.63 | $26.48 | $26.56 | $26.56 | 11,120 |
| 2024-04-25 | $26.10 | $26.34 | $26.09 | $26.28 | $26.28 | 5,765 |
| 2024-04-24 | $26.57 | $26.58 | $26.39 | $26.50 | $26.50 | 15,681 |
| 2024-04-23 | $26.40 | $26.62 | $26.40 | $26.54 | $26.54 | 16,147 |
| 2024-04-22 | $26.11 | $26.39 | $26.09 | $26.27 | $26.27 | 19,498 |
| 2024-04-19 | $26.27 | $26.27 | $26.02 | $26.05 | $26.05 | 9,916 |
| 2024-04-18 | $26.28 | $26.45 | $26.19 | $26.23 | $26.23 | 21,751 |
| 2024-04-17 | $26.52 | $26.57 | $26.36 | $26.42 | $26.42 | 10,866 |
| 2024-04-16 | $26.41 | $26.52 | $26.29 | $26.34 | $26.34 | 29,079 |
| 2024-04-15 | $26.83 | $26.85 | $26.52 | $26.55 | $26.55 | 9,018 |
| 2024-04-12 | $27.11 | $27.20 | $26.84 | $26.91 | $26.91 | 5,972 |
| 2024-04-11 | $27.04 | $27.19 | $26.93 | $27.10 | $27.10 | 9,398 |
| 2024-04-10 | $27.05 | $27.13 | $26.96 | $27.03 | $27.03 | 11,897 |
| 2024-04-09 | $27.48 | $27.52 | $27.30 | $27.48 | $27.48 | 14,571 |
| 2024-04-08 | $27.47 | $27.51 | $27.35 | $27.36 | $27.36 | 10,410 |
| 2024-04-05 | $27.43 | $27.56 | $27.42 | $27.47 | $27.47 | 5,765 |
| 2024-04-04 | $27.71 | $27.75 | $27.32 | $27.36 | $27.36 | 6,539 |
| 2024-04-03 | $27.40 | $27.61 | $27.39 | $27.52 | $27.52 | 11,547 |
| 2024-04-02 | $27.40 | $27.51 | $27.37 | $27.49 | $27.49 | 10,525 |
| 2024-04-01 | $27.81 | $27.87 | $27.65 | $27.73 | $27.73 | 21,261 |
| 2024-03-28 | $27.93 | $28.02 | $27.90 | $27.92 | $27.92 | 34,502 |
| 2024-03-27 | $27.85 | $27.93 | $27.77 | $27.93 | $27.93 | 5,903 |
| 2024-03-26 | $27.82 | $27.82 | $27.71 | $27.71 | $27.71 | 11,035 |
| 2024-03-25 | $27.87 | $28.02 | $27.87 | $27.92 | $27.73 | 71,629 |
| 2024-03-22 | $28.08 | $28.10 | $28.01 | $28.10 | $27.90 | 4,409 |
| 2024-03-21 | $28.08 | $28.10 | $27.94 | $28.00 | $27.81 | 15,434 |
| 2024-03-20 | $27.61 | $27.95 | $27.61 | $27.95 | $27.75 | 13,174 |
| 2024-03-19 | $27.48 | $27.71 | $27.48 | $27.63 | $27.44 | 18,040 |
| 2024-03-18 | $27.47 | $27.62 | $27.46 | $27.50 | $27.31 | 9,557 |
| 2024-03-15 | $27.35 | $27.45 | $27.30 | $27.33 | $27.33 | 13,682 |
| 2024-03-14 | $27.67 | $27.67 | $27.42 | $27.54 | $27.54 | 18,223 |
| 2024-03-13 | $27.77 | $27.85 | $27.70 | $27.73 | $27.73 | 14,248 |
| 2024-03-12 | $27.68 | $27.87 | $27.68 | $27.82 | $27.82 | 17,566 |
| 2024-03-11 | $27.66 | $27.70 | $27.63 | $27.69 | $27.69 | 9,262 |
| 2024-03-08 | $28.00 | $28.01 | $27.74 | $27.76 | $27.76 | 11,065 |
| 2024-03-07 | $27.77 | $27.88 | $27.75 | $27.83 | $27.83 | 6,771 |
| 2024-03-06 | $27.59 | $27.72 | $27.53 | $27.60 | $27.60 | 12,912 |
| 2024-03-05 | $27.52 | $27.52 | $27.38 | $27.40 | $27.40 | 6,722 |
| 2024-03-04 | $27.50 | $27.60 | $27.47 | $27.51 | $27.51 | 7,329 |
| 2024-03-01 | $27.27 | $27.65 | $27.27 | $27.58 | $27.58 | 61,948 |
| 2024-02-29 | $27.21 | $27.39 | $27.21 | $27.33 | $27.33 | 12,650 |
| 2024-02-28 | $27.06 | $27.22 | $27.06 | $27.18 | $27.18 | 11,666 |
| 2024-02-27 | $27.10 | $27.23 | $27.09 | $27.23 | $27.23 | 25,367 |
| 2024-02-26 | $27.33 | $27.33 | $27.14 | $27.20 | $27.20 | 17,581 |
| 2024-02-23 | $27.30 | $27.39 | $27.27 | $27.27 | $27.27 | 11,998 |
| 2024-02-22 | $26.98 | $27.19 | $26.98 | $27.19 | $27.19 | 18,621 |
| 2024-02-21 | $26.81 | $26.81 | $26.65 | $26.76 | $26.76 | 12,566 |
| 2024-02-20 | $26.83 | $26.88 | $26.74 | $26.79 | $26.79 | 27,714 |
| 2024-02-16 | $26.99 | $27.04 | $26.86 | $26.90 | $26.90 | 21,438 |
| 2024-02-15 | $26.92 | $27.09 | $26.92 | $27.06 | $27.06 | 12,395 |
| 2024-02-14 | $26.77 | $26.95 | $26.77 | $26.95 | $26.95 | 6,348 |
| 2024-02-13 | $26.70 | $26.80 | $26.49 | $26.49 | $26.49 | 16,727 |
| 2024-02-12 | $27.11 | $27.25 | $27.11 | $27.15 | $27.15 | 22,177 |
| 2024-02-09 | $27.09 | $27.15 | $27.04 | $27.12 | $27.12 | 30,968 |
| 2024-02-08 | $27.04 | $27.09 | $26.98 | $27.02 | $27.02 | 11,758 |
| 2024-02-07 | $26.99 | $27.18 | $26.99 | $27.15 | $27.15 | 8,739 |
| 2024-02-06 | $26.83 | $26.98 | $26.83 | $26.96 | $26.96 | 15,557 |
| 2024-02-05 | $26.98 | $26.98 | $26.71 | $26.86 | $26.86 | 7,884 |
| 2024-02-02 | $26.99 | $27.21 | $26.96 | $27.14 | $27.14 | 10,820 |
| 2024-02-01 | $26.94 | $27.12 | $26.88 | $27.12 | $27.12 | 13,552 |
| 2024-01-31 | $26.89 | $27.02 | $26.74 | $26.74 | $26.74 | 7,153 |
| 2024-01-30 | $26.89 | $26.96 | $26.83 | $26.92 | $26.92 | 14,458 |
| 2024-01-29 | $26.67 | $26.93 | $26.67 | $26.91 | $26.91 | 13,776 |
| 2024-01-26 | $26.69 | $26.70 | $26.61 | $26.62 | $26.62 | 11,276 |
| 2024-01-25 | $26.60 | $26.69 | $26.56 | $26.65 | $26.65 | 25,746 |
| 2024-01-24 | $26.70 | $26.70 | $26.47 | $26.54 | $26.54 | 24,943 |
| 2024-01-23 | $26.48 | $26.54 | $26.44 | $26.53 | $26.53 | 20,527 |
| 2024-01-22 | $26.50 | $26.60 | $26.49 | $26.54 | $26.54 | 32,873 |
| 2024-01-19 | $26.15 | $26.41 | $26.15 | $26.41 | $26.41 | 11,173 |
| 2024-01-18 | $26.10 | $26.21 | $26.03 | $26.19 | $26.19 | 12,816 |
| 2024-01-17 | $26.09 | $26.15 | $26.01 | $26.13 | $26.13 | 18,306 |
| 2024-01-16 | $26.33 | $26.46 | $26.19 | $26.26 | $26.26 | 16,022 |
| 2024-01-12 | $26.40 | $26.60 | $26.40 | $26.46 | $26.46 | 18,861 |
| 2024-01-11 | $26.32 | $26.41 | $26.20 | $26.41 | $26.41 | 9,845 |
| 2024-01-10 | $26.27 | $26.44 | $26.27 | $26.34 | $26.34 | 17,453 |
| 2024-01-09 | $26.17 | $26.31 | $26.17 | $26.29 | $26.29 | 14,031 |
| 2024-01-08 | $25.99 | $26.30 | $25.99 | $26.30 | $26.30 | 20,108 |
| 2024-01-05 | $26.00 | $26.24 | $25.93 | $25.99 | $25.99 | 17,736 |
| 2024-01-04 | $26.16 | $26.23 | $26.08 | $26.08 | $26.08 | 22,582 |
| 2024-01-03 | $26.11 | $26.31 | $26.11 | $26.25 | $26.25 | 32,570 |
| 2024-01-02 | $26.34 | $26.55 | $26.26 | $26.34 | $26.34 | 42,034 |
| 2023-12-29 | $26.56 | $26.70 | $26.53 | $26.56 | $26.56 | 32,110 |
| 2023-12-28 | $26.63 | $26.74 | $26.62 | $26.63 | $26.63 | 17,842 |
| 2023-12-27 | $26.57 | $26.78 | $26.45 | $26.71 | $26.71 | 31,821 |
| 2023-12-26 | $26.73 | $26.79 | $26.66 | $26.76 | $26.55 | 13,497 |
| 2023-12-22 | $26.70 | $26.74 | $26.63 | $26.69 | $26.69 | 23,666 |
| 2023-12-21 | $26.74 | $26.74 | $26.50 | $26.67 | $26.67 | 13,508 |
| 2023-12-20 | $26.66 | $26.78 | $26.54 | $26.56 | $26.56 | 17,733 |
| 2023-12-19 | $26.64 | $26.68 | $26.62 | $26.66 | $26.66 | 10,893 |
| 2023-12-18 | $26.48 | $26.57 | $26.44 | $26.57 | $26.57 | 13,435 |
| 2023-12-15 | $26.40 | $26.55 | $26.39 | $26.50 | $26.50 | 39,197 |
| 2023-12-14 | $26.41 | $26.58 | $26.40 | $26.47 | $26.47 | 35,928 |
| 2023-12-13 | $25.78 | $26.31 | $25.78 | $26.27 | $26.27 | 29,404 |
| 2023-12-12 | $25.57 | $25.76 | $25.57 | $25.74 | $25.74 | 15,547 |
| 2023-12-11 | $25.41 | $25.63 | $25.41 | $25.62 | $25.62 | 14,569 |
| 2023-12-08 | $25.54 | $25.60 | $25.45 | $25.52 | $25.52 | 9,531 |
| 2023-12-07 | $25.51 | $25.67 | $25.51 | $25.60 | $25.60 | 10,845 |
| 2023-12-06 | $25.63 | $25.63 | $25.47 | $25.50 | $25.50 | 22,613 |
| 2023-12-05 | $25.38 | $25.57 | $25.38 | $25.49 | $25.49 | 10,813 |
| 2023-12-04 | $25.43 | $25.46 | $25.32 | $25.46 | $25.46 | 9,732 |
| 2023-12-01 | $25.23 | $25.60 | $25.23 | $25.55 | $25.55 | 23,536 |
| 2023-11-30 | $25.27 | $25.27 | $25.14 | $25.24 | $25.24 | 20,741 |
| 2023-11-29 | $25.34 | $25.46 | $25.30 | $25.33 | $25.33 | 8,253 |
| 2023-11-28 | $25.04 | $25.23 | $25.04 | $25.23 | $25.23 | 8,146 |
| 2023-11-27 | $25.00 | $25.17 | $25.00 | $25.10 | $25.10 | 18,722 |
| 2023-11-24 | $25.04 | $25.06 | $24.97 | $25.01 | $25.01 | 12,679 |
| 2023-11-22 | $25.05 | $25.12 | $25.03 | $25.10 | $25.10 | 16,641 |
| 2023-11-21 | $25.00 | $25.09 | $24.97 | $24.99 | $24.99 | 20,453 |
| 2023-11-20 | $24.82 | $25.12 | $24.82 | $25.03 | $25.03 | 40,046 |
| 2023-11-17 | $24.83 | $24.92 | $24.81 | $24.88 | $24.88 | 27,081 |
| 2023-11-16 | $24.79 | $24.89 | $24.77 | $24.85 | $24.85 | 11,897 |
| 2023-11-15 | $24.77 | $24.81 | $24.70 | $24.74 | $24.74 | 9,578 |
| 2023-11-14 | $24.57 | $24.88 | $24.57 | $24.83 | $24.83 | 43,599 |
| 2023-11-13 | $24.12 | $24.24 | $24.11 | $24.22 | $24.22 | 729,198 |
| 2023-11-10 | $24.17 | $24.29 | $23.96 | $24.29 | $24.29 | 16,688 |
| 2023-11-09 | $24.23 | $24.27 | $23.78 | $23.78 | $23.78 | 33,746 |
| 2023-11-08 | $24.23 | $24.33 | $24.20 | $24.33 | $24.33 | 11,590 |
| 2023-11-07 | $24.08 | $24.23 | $24.08 | $24.21 | $24.21 | 6,134 |
| 2023-11-06 | $24.19 | $24.19 | $24.00 | $24.13 | $24.13 | 17,518 |
| 2023-11-03 | $24.08 | $24.28 | $24.08 | $24.15 | $24.15 | 12,679 |
| 2023-11-02 | $23.70 | $23.87 | $23.70 | $23.87 | $23.87 | 23,326 |
| 2023-11-01 | $23.13 | $23.46 | $23.13 | $23.45 | $23.45 | 11,891 |
| 2023-10-31 | $23.07 | $23.18 | $23.06 | $23.11 | $23.11 | 13,600 |
| 2023-10-30 | $23.00 | $23.14 | $22.95 | $23.11 | $23.11 | 23,163 |
| 2023-10-27 | $22.99 | $23.10 | $22.93 | $22.98 | $22.98 | 22,263 |
| 2023-10-26 | $23.02 | $23.13 | $23.00 | $23.03 | $23.03 | 15,614 |
| 2023-10-25 | $23.24 | $23.24 | $23.05 | $23.06 | $23.06 | 474,045 |
| 2023-10-24 | $23.38 | $23.50 | $23.34 | $23.41 | $23.41 | 13,670 |
| 2023-10-23 | $23.17 | $23.46 | $23.13 | $23.30 | $23.30 | 16,021 |
| 2023-10-20 | $23.34 | $23.40 | $23.30 | $23.30 | $23.30 | 39,527 |
| 2023-10-19 | $23.56 | $23.56 | $23.28 | $23.38 | $23.38 | 22,754 |
| 2023-10-18 | $23.70 | $23.77 | $23.54 | $23.56 | $23.56 | 248,766 |
| 2023-10-17 | $23.82 | $23.96 | $23.77 | $23.85 | $23.85 | 28,529 |
| 2023-10-16 | $23.95 | $24.09 | $23.95 | $24.09 | $24.09 | 8,027 |
| 2023-10-13 | $24.08 | $24.18 | $23.97 | $24.02 | $24.02 | 7,533 |
| 2023-10-12 | $24.08 | $24.16 | $23.90 | $23.94 | $23.94 | 20,225 |
| 2023-10-11 | $24.19 | $24.21 | $24.05 | $24.21 | $24.21 | 7,353 |
| 2023-10-10 | $23.93 | $24.19 | $23.93 | $24.06 | $24.06 | 20,990 |
| 2023-10-09 | $23.70 | $24.04 | $23.70 | $23.99 | $23.99 | 40,509 |
| 2023-10-06 | $23.44 | $23.79 | $23.36 | $23.69 | $23.69 | 24,951 |
| 2023-10-05 | $23.68 | $23.68 | $23.52 | $23.64 | $23.64 | 12,428 |
| 2023-10-04 | $23.46 | $23.66 | $23.45 | $23.63 | $23.63 | 14,650 |
| 2023-10-03 | $23.63 | $23.63 | $23.38 | $23.38 | $23.38 | 18,467 |
| 2023-10-02 | $23.77 | $23.85 | $23.65 | $23.75 | $23.75 | 33,484 |
| 2023-09-29 | $24.13 | $24.19 | $23.88 | $23.88 | $23.88 | 17,343 |
| 2023-09-28 | $23.71 | $23.97 | $23.71 | $23.91 | $23.91 | 141,122 |
| 2023-09-27 | $24.01 | $24.05 | $23.67 | $23.77 | $23.77 | 58,418 |
| 2023-09-26 | $24.14 | $24.20 | $24.04 | $24.07 | $23.88 | 38,716 |
| 2023-09-25 | $24.22 | $24.34 | $24.20 | $24.27 | $24.08 | 22,461 |
| 2023-09-22 | $24.44 | $24.49 | $24.34 | $24.34 | $24.15 | 28,081 |
| 2023-09-21 | $24.45 | $24.51 | $24.28 | $24.30 | $24.11 | 108,637 |
| 2023-09-20 | $24.98 | $25.01 | $24.69 | $24.69 | $24.49 | 17,531 |
| 2023-09-19 | $24.94 | $24.94 | $24.87 | $24.87 | $24.67 | 2,306 |
| 2023-09-18 | $24.96 | $25.06 | $24.94 | $24.99 | $24.79 | 5,485 |
| 2023-09-15 | $25.11 | $25.11 | $24.94 | $24.97 | $24.77 | 12,222 |
| 2023-09-14 | $25.22 | $25.31 | $25.16 | $25.23 | $25.03 | 15,759 |
| 2023-09-13 | $25.08 | $25.25 | $25.08 | $25.16 | $24.96 | 5,934 |
| 2023-09-12 | $25.14 | $25.20 | $25.09 | $25.14 | $24.94 | 9,623 |
| 2023-09-11 | $25.17 | $25.28 | $25.14 | $25.18 | $24.98 | 13,064 |
| 2023-09-08 | $25.16 | $25.24 | $25.01 | $25.14 | $24.94 | 98,127 |
| 2023-09-07 | $25.06 | $25.15 | $24.97 | $25.11 | $24.91 | 19,449 |
| 2023-09-06 | $25.31 | $25.33 | $25.02 | $25.10 | $24.90 | 24,689 |
| 2023-09-05 | $25.40 | $25.43 | $25.28 | $25.29 | $25.09 | 7,031 |
| 2023-09-01 | $25.61 | $25.65 | $25.43 | $25.48 | $25.28 | 16,716 |
| 2023-08-31 | $25.63 | $25.70 | $25.61 | $25.64 | $25.43 | 8,826 |
| 2023-08-30 | $25.52 | $25.67 | $25.52 | $25.55 | $25.35 | 14,982 |
| 2023-08-29 | $25.07 | $25.57 | $25.07 | $25.51 | $25.31 | 12,450 |
| 2023-08-28 | $25.09 | $25.18 | $25.04 | $25.11 | $24.91 | 29,983 |
| 2023-08-25 | $24.91 | $25.07 | $24.79 | $24.97 | $24.77 | 20,836 |
| 2023-08-24 | $25.17 | $25.26 | $24.89 | $24.89 | $24.69 | 15,010 |
| 2023-08-23 | $24.95 | $25.21 | $24.95 | $25.18 | $24.98 | 20,694 |
| 2023-08-22 | $24.88 | $24.90 | $24.75 | $24.78 | $24.58 | 17,688 |
| 2023-08-21 | $24.83 | $24.91 | $24.72 | $24.85 | $24.65 | 12,073 |
| 2023-08-18 | $24.79 | $24.97 | $24.79 | $24.89 | $24.89 | 28,692 |
| 2023-08-17 | $24.94 | $25.09 | $24.76 | $24.84 | $24.84 | 14,794 |
| 2023-08-16 | $25.12 | $25.28 | $25.00 | $25.00 | $25.00 | 18,835 |
| 2023-08-15 | $25.29 | $25.33 | $25.02 | $25.16 | $25.16 | 28,250 |
| 2023-08-14 | $25.36 | $25.44 | $25.33 | $25.37 | $25.37 | 5,650 |
| 2023-08-11 | $25.40 | $25.50 | $25.31 | $25.39 | $25.39 | 14,470 |
| 2023-08-10 | $25.83 | $25.88 | $25.46 | $25.46 | $25.46 | 23,139 |
| 2023-08-09 | $25.82 | $25.82 | $25.61 | $25.70 | $25.70 | 9,567 |
| 2023-08-08 | $25.77 | $25.80 | $25.65 | $25.72 | $25.72 | 26,366 |
| 2023-08-07 | $25.72 | $25.99 | $25.65 | $25.73 | $25.73 | 15,782 |
| 2023-08-04 | $25.56 | $25.83 | $25.56 | $25.65 | $25.65 | 18,486 |
| 2023-08-03 | $25.53 | $25.59 | $25.45 | $25.49 | $25.49 | 19,490 |
| 2023-08-02 | $25.70 | $25.73 | $25.65 | $25.67 | $25.67 | 15,077 |
| 2023-08-01 | $25.93 | $26.00 | $25.86 | $25.94 | $25.94 | 17,862 |
| 2023-07-31 | $26.03 | $26.17 | $26.01 | $26.07 | $26.07 | 24,867 |
| 2023-07-28 | $25.98 | $26.13 | $25.95 | $26.07 | $26.07 | 14,360 |
| 2023-07-27 | $26.21 | $26.21 | $25.80 | $25.85 | $25.85 | 14,776 |
| 2023-07-26 | $26.06 | $26.21 | $26.03 | $26.11 | $26.11 | 20,827 |
| 2023-07-25 | $26.05 | $26.14 | $26.03 | $26.07 | $26.07 | 30,358 |
| 2023-07-24 | $26.18 | $26.18 | $26.01 | $26.09 | $26.09 | 22,458 |
| 2023-07-21 | $26.11 | $26.23 | $26.05 | $26.05 | $26.05 | 18,421 |
| 2023-07-20 | $26.17 | $26.17 | $26.03 | $26.04 | $26.04 | 15,313 |
| 2023-07-19 | $26.28 | $26.38 | $26.28 | $26.34 | $26.34 | 15,271 |
| 2023-07-18 | $26.15 | $26.28 | $26.15 | $26.22 | $26.22 | 28,629 |
| 2023-07-17 | $25.97 | $26.10 | $25.97 | $26.07 | $26.07 | 21,135 |
| 2023-07-14 | $26.07 | $26.11 | $25.97 | $26.00 | $26.00 | 71,098 |
| 2023-07-13 | $26.02 | $26.15 | $25.92 | $26.15 | $26.15 | 18,670 |
| 2023-07-12 | $25.73 | $25.87 | $25.73 | $25.80 | $25.80 | 33,910 |
| 2023-07-11 | $25.38 | $25.50 | $25.35 | $25.45 | $25.45 | 27,889 |
| 2023-07-10 | $25.19 | $25.34 | $25.19 | $25.31 | $25.31 | 201,188 |
| 2023-07-07 | $25.00 | $25.39 | $25.00 | $25.18 | $25.18 | 20,665 |
| 2023-07-06 | $25.31 | $25.31 | $25.17 | $25.23 | $25.23 | 32,210 |
| 2023-07-05 | $25.62 | $25.71 | $25.52 | $25.55 | $25.55 | 21,718 |
| 2023-07-03 | $25.77 | $25.85 | $25.64 | $25.69 | $25.69 | 19,205 |
| 2023-06-30 | $25.62 | $25.82 | $25.62 | $25.73 | $25.73 | 126,186 |
| 2023-06-29 | $25.60 | $25.60 | $25.40 | $25.50 | $25.50 | 28,735 |
| 2023-06-28 | $25.57 | $25.69 | $25.56 | $25.62 | $25.62 | 16,705 |
| 2023-06-27 | $25.81 | $25.82 | $25.68 | $25.77 | $25.58 | 21,132 |
| 2023-06-26 | $25.72 | $25.83 | $25.69 | $25.69 | $25.50 | 17,498 |
| 2023-06-23 | $25.85 | $25.85 | $25.70 | $25.70 | $25.51 | 8,718 |
| 2023-06-22 | $25.72 | $25.85 | $25.69 | $25.75 | $25.56 | 11,215 |
| 2023-06-21 | $25.80 | $25.92 | $25.77 | $25.91 | $25.71 | 19,059 |
| 2023-06-20 | $25.89 | $26.01 | $25.89 | $26.01 | $26.01 | 32,805 |
| 2023-06-16 | $26.04 | $26.06 | $25.90 | $25.91 | $25.91 | 19,857 |
| 2023-06-15 | $25.92 | $26.11 | $25.89 | $26.06 | $26.06 | 40,070 |
| 2023-06-14 | $25.75 | $25.87 | $25.59 | $25.70 | $25.70 | 30,310 |
| 2023-06-13 | $25.76 | $25.87 | $25.62 | $25.69 | $25.69 | 19,614 |
| 2023-06-12 | $25.62 | $25.72 | $25.53 | $25.71 | $25.71 | 22,413 |
| 2023-06-09 | $25.57 | $25.67 | $25.54 | $25.61 | $25.61 | 46,074 |
| 2023-06-08 | $25.39 | $25.60 | $25.37 | $25.59 | $25.59 | 35,383 |
| 2023-06-07 | $25.45 | $25.65 | $25.38 | $25.40 | $25.40 | 41,415 |
| 2023-06-06 | $25.55 | $25.64 | $25.55 | $25.59 | $25.59 | 16,984 |
| 2023-06-05 | $25.58 | $25.72 | $25.57 | $25.68 | $25.68 | 25,759 |
| 2023-06-02 | $25.63 | $25.76 | $25.58 | $25.72 | $25.72 | 59,056 |
| 2023-06-01 | $25.45 | $25.65 | $25.43 | $25.55 | $25.55 | 24,254 |
| 2023-05-31 | $25.35 | $25.44 | $25.28 | $25.38 | $25.38 | 84,099 |
| 2023-05-30 | $25.25 | $25.40 | $25.25 | $25.37 | $25.37 | 21,253 |
| 2023-05-26 | $25.07 | $25.23 | $25.03 | $25.19 | $25.19 | 14,459 |
| 2023-05-25 | $25.03 | $25.08 | $24.95 | $24.97 | $24.97 | 14,573 |
| 2023-05-24 | $25.11 | $25.12 | $24.97 | $24.97 | $24.97 | 8,055 |
| 2023-05-23 | $25.17 | $25.24 | $25.12 | $25.12 | $25.12 | 13,368 |
| 2023-05-22 | $25.30 | $25.35 | $25.28 | $25.32 | $25.32 | 44,712 |
| 2023-05-19 | $25.32 | $25.39 | $25.27 | $25.29 | $25.29 | 9,679 |
| 2023-05-18 | $25.38 | $25.40 | $25.32 | $25.40 | $25.40 | 4,764 |
| 2023-05-17 | $25.32 | $25.42 | $25.27 | $25.40 | $25.40 | 13,041 |
| 2023-05-16 | $25.33 | $25.36 | $25.26 | $25.27 | $25.27 | 18,441 |
| 2023-05-15 | $25.44 | $25.48 | $25.40 | $25.41 | $25.41 | 19,802 |
| 2023-05-12 | $25.64 | $25.66 | $25.43 | $25.45 | $25.45 | 6,957 |
| 2023-05-11 | $25.66 | $25.69 | $25.58 | $25.63 | $25.63 | 15,971 |
| 2023-05-10 | $25.40 | $25.59 | $25.40 | $25.55 | $25.55 | 36,402 |
| 2023-05-09 | $25.40 | $25.47 | $25.33 | $25.34 | $25.34 | 24,084 |
| 2023-05-08 | $25.45 | $25.52 | $25.44 | $25.45 | $25.45 | 15,345 |
| 2023-05-05 | $25.47 | $25.61 | $25.46 | $25.59 | $25.59 | 16,074 |
| 2023-05-04 | $25.45 | $25.58 | $25.45 | $25.45 | $25.45 | 33,754 |
| 2023-05-03 | $25.65 | $25.77 | $25.58 | $25.58 | $25.58 | 30,738 |
| 2023-05-02 | $25.57 | $25.64 | $25.49 | $25.64 | $25.64 | 41,220 |
| 2023-05-01 | $25.64 | $25.64 | $25.46 | $25.47 | $25.47 | 20,855 |
| 2023-04-28 | $25.56 | $25.81 | $25.56 | $25.81 | $25.81 | 88,645 |
| 2023-04-27 | $25.34 | $25.53 | $25.34 | $25.51 | $25.51 | 9,361 |
| 2023-04-26 | $25.53 | $25.56 | $25.35 | $25.36 | $25.36 | 17,715 |
| 2023-04-25 | $25.57 | $25.70 | $25.55 | $25.57 | $25.57 | 19,703 |
| 2023-04-24 | $25.45 | $25.58 | $25.45 | $25.58 | $25.58 | 25,654 |
| 2023-04-21 | $25.47 | $25.60 | $25.39 | $25.40 | $25.40 | 16,007 |
| 2023-04-20 | $25.45 | $25.59 | $25.43 | $25.44 | $25.44 | 26,646 |
| 2023-04-19 | $25.34 | $25.47 | $25.33 | $25.47 | $25.47 | 18,616 |
| 2023-04-18 | $25.40 | $25.54 | $25.40 | $25.44 | $25.44 | 34,184 |
| 2023-04-17 | $25.44 | $25.45 | $25.36 | $25.39 | $25.39 | 28,789 |
| 2023-04-14 | $25.54 | $25.64 | $25.42 | $25.53 | $25.53 | 26,549 |
| 2023-04-13 | $25.63 | $25.72 | $25.63 | $25.67 | $25.67 | 13,905 |
| 2023-04-12 | $25.74 | $25.79 | $25.58 | $25.59 | $25.59 | 53,797 |
| 2023-04-11 | $25.64 | $25.69 | $25.58 | $25.66 | $25.66 | 62,391 |
| 2023-04-10 | $25.71 | $25.71 | $25.52 | $25.60 | $25.60 | 37,085 |
| 2023-04-06 | $25.78 | $25.90 | $25.70 | $25.84 | $25.84 | 36,978 |
| 2023-04-05 | $25.76 | $25.81 | $25.74 | $25.75 | $25.75 | 29,172 |
| 2023-04-04 | $25.61 | $25.80 | $25.61 | $25.69 | $25.69 | 17,159 |
| 2023-04-03 | $25.47 | $25.76 | $25.47 | $25.65 | $25.65 | 37,193 |
| 2023-03-31 | $25.29 | $25.55 | $25.29 | $25.55 | $25.55 | 41,320 |
| 2023-03-30 | $25.12 | $25.23 | $25.12 | $25.19 | $25.19 | 23,420 |
| 2023-03-29 | $24.97 | $25.13 | $24.97 | $25.11 | $25.11 | 22,189 |
| 2023-03-28 | $25.14 | $25.22 | $25.10 | $25.22 | $25.02 | 40,878 |
| 2023-03-27 | $25.36 | $25.37 | $25.19 | $25.19 | $24.99 | 31,569 |
| 2023-03-24 | $25.47 | $25.51 | $25.40 | $25.46 | $25.26 | 19,427 |
| 2023-03-23 | $25.24 | $25.46 | $25.24 | $25.43 | $25.24 | 22,767 |
| 2023-03-22 | $25.21 | $25.50 | $25.20 | $25.24 | $25.04 | 191,600 |
| 2023-03-21 | $25.26 | $25.30 | $25.17 | $25.23 | $25.03 | 29,647 |
| 2023-03-20 | $25.34 | $25.36 | $25.21 | $25.27 | $25.07 | 37,128 |
| 2023-03-17 | $25.26 | $25.42 | $25.26 | $25.31 | $25.11 | 24,378 |
| 2023-03-16 | $25.26 | $25.30 | $25.12 | $25.15 | $24.95 | 11,643 |
| 2023-03-15 | $25.02 | $25.25 | $25.02 | $25.13 | $24.93 | 31,965 |
| 2023-03-14 | $24.88 | $24.98 | $24.81 | $24.87 | $24.68 | 23,569 |
| 2023-03-13 | $24.97 | $25.20 | $24.91 | $25.01 | $24.81 | 262,223 |
| 2023-03-10 | $24.71 | $24.94 | $24.71 | $24.83 | $24.64 | 54,533 |
| 2023-03-09 | $24.68 | $24.68 | $24.47 | $24.52 | $24.32 | 17,265 |
| 2023-03-08 | $24.66 | $24.74 | $24.52 | $24.58 | $24.39 | 27,649 |
| 2023-03-07 | $24.76 | $24.82 | $24.58 | $24.65 | $24.46 | 28,905 |
| 2023-03-06 | $24.90 | $24.98 | $24.76 | $24.77 | $24.58 | 26,423 |
| 2023-03-03 | $24.64 | $24.87 | $24.60 | $24.87 | $24.87 | 95,840 |
| 2023-03-02 | $24.36 | $24.43 | $24.27 | $24.43 | $24.43 | 44,417 |
| 2023-03-01 | $24.51 | $24.59 | $24.39 | $24.43 | $24.43 | 134,436 |
| 2023-02-28 | $24.64 | $24.77 | $24.56 | $24.62 | $24.62 | 43,082 |
| 2023-02-27 | $24.72 | $24.80 | $24.63 | $24.64 | $24.64 | 26,103 |
| 2023-02-24 | $24.66 | $24.66 | $24.52 | $24.57 | $24.57 | 17,739 |
| 2023-02-23 | $24.80 | $24.88 | $24.69 | $24.84 | $24.84 | 12,334 |
| 2023-02-22 | $24.69 | $24.88 | $24.69 | $24.73 | $24.73 | 24,750 |
| 2023-02-21 | $25.00 | $25.00 | $24.66 | $24.71 | $24.71 | 26,827 |
| 2023-02-17 | $25.05 | $25.15 | $25.00 | $25.11 | $25.11 | 33,631 |
| 2023-02-16 | $25.20 | $25.28 | $25.06 | $25.07 | $25.07 | 43,043 |
| 2023-02-15 | $25.28 | $25.39 | $25.27 | $25.37 | $25.37 | 15,498 |
| 2023-02-14 | $25.43 | $25.53 | $25.27 | $25.42 | $25.42 | 30,746 |
| 2023-02-13 | $25.46 | $25.54 | $25.44 | $25.51 | $25.51 | 23,613 |
| 2023-02-10 | $25.33 | $25.41 | $25.24 | $25.30 | $25.30 | 21,933 |
| 2023-02-09 | $25.61 | $25.80 | $25.36 | $25.40 | $25.40 | 22,032 |
| 2023-02-08 | $25.64 | $25.70 | $25.51 | $25.61 | $25.61 | 28,357 |
| 2023-02-07 | $25.59 | $25.79 | $25.54 | $25.77 | $25.77 | 28,635 |
| 2023-02-06 | $25.65 | $25.71 | $25.60 | $25.62 | $25.62 | 19,958 |
| 2023-02-03 | $25.92 | $26.04 | $25.83 | $25.91 | $25.91 | 14,843 |
| 2023-02-02 | $26.16 | $26.35 | $26.09 | $26.15 | $26.15 | 213,774 |
| 2023-02-01 | $25.67 | $26.05 | $25.61 | $25.98 | $25.98 | 29,229 |
| 2023-01-31 | $25.52 | $25.74 | $25.46 | $25.74 | $25.74 | 44,547 |
| 2023-01-30 | $25.57 | $25.60 | $25.43 | $25.44 | $25.44 | 13,584 |
| 2023-01-27 | $25.51 | $25.72 | $25.51 | $25.62 | $25.62 | 29,927 |
| 2023-01-26 | $25.68 | $25.68 | $25.48 | $25.62 | $25.62 | 14,663 |
| 2023-01-25 | $25.47 | $25.59 | $25.42 | $25.57 | $25.57 | 16,328 |
| 2023-01-24 | $25.45 | $25.59 | $25.43 | $25.54 | $25.54 | 18,244 |
| 2023-01-23 | $25.34 | $25.59 | $25.34 | $25.49 | $25.49 | 100,044 |
| 2023-01-20 | $25.29 | $25.42 | $25.25 | $25.38 | $25.38 | 25,439 |
| 2023-01-19 | $25.41 | $25.46 | $25.34 | $25.37 | $25.37 | 28,352 |
| 2023-01-18 | $25.71 | $25.76 | $25.48 | $25.55 | $25.55 | 22,436 |
| 2023-01-17 | $25.43 | $25.57 | $25.43 | $25.49 | $25.49 | 27,915 |
| 2023-01-13 | $25.46 | $25.57 | $25.45 | $25.52 | $25.52 | 19,467 |
| 2023-01-12 | $25.41 | $25.64 | $25.21 | $25.63 | $25.63 | 22,712 |
| 2023-01-11 | $25.20 | $25.38 | $25.19 | $25.34 | $25.34 | 37,819 |
| 2023-01-10 | $25.08 | $25.11 | $24.96 | $25.08 | $25.08 | 47,992 |
| 2023-01-09 | $25.13 | $25.37 | $25.13 | $25.19 | $25.19 | 22,125 |
| 2023-01-06 | $24.71 | $25.18 | $24.69 | $25.11 | $25.11 | 28,813 |
| 2023-01-05 | $24.58 | $24.70 | $24.52 | $24.63 | $24.63 | 38,459 |
| 2023-01-04 | $24.79 | $24.88 | $24.68 | $24.76 | $24.76 | 81,983 |
| 2023-01-03 | $24.74 | $24.80 | $24.49 | $24.59 | $24.59 | 95,838 |
| 2022-12-30 | $24.44 | $24.52 | $24.36 | $24.45 | $24.45 | 84,764 |
| 2022-12-29 | $24.42 | $24.64 | $24.42 | $24.57 | $24.57 | 78,465 |
| 2022-12-28 | $24.54 | $24.61 | $24.32 | $24.32 | $24.32 | 69,519 |
| 2022-12-27 | $24.93 | $24.93 | $24.67 | $24.69 | $24.50 | 45,359 |
| 2022-12-23 | $24.88 | $25.00 | $24.88 | $24.93 | $24.74 | 27,058 |
| 2022-12-22 | $25.10 | $25.10 | $24.92 | $25.02 | $24.83 | 111,773 |
| 2022-12-21 | $25.16 | $25.26 | $25.13 | $25.19 | $25.00 | 49,489 |
| 2022-12-20 | $25.00 | $25.08 | $24.97 | $25.01 | $24.82 | 53,530 |
| 2022-12-19 | $25.46 | $25.46 | $25.18 | $25.18 | $24.99 | 22,600 |
| 2022-12-16 | $25.46 | $25.57 | $25.26 | $25.46 | $25.27 | 158,477 |
| 2022-12-15 | $25.83 | $25.87 | $25.69 | $25.70 | $25.51 | 247,603 |
| 2022-12-14 | $25.97 | $26.11 | $25.79 | $25.95 | $25.75 | 50,614 |
| 2022-12-13 | $26.39 | $26.39 | $25.86 | $25.95 | $25.75 | 125,259 |
| 2022-12-12 | $25.76 | $25.77 | $25.59 | $25.75 | $25.56 | 48,482 |
| 2022-12-09 | $25.79 | $25.85 | $25.66 | $25.69 | $25.50 | 29,063 |
| 2022-12-08 | $25.86 | $25.99 | $25.83 | $25.98 | $25.78 | 43,974 |
| 2022-12-07 | $25.78 | $25.98 | $25.76 | $25.98 | $25.78 | 103,237 |
| 2022-12-06 | $25.75 | $25.79 | $25.61 | $25.68 | $25.49 | 34,942 |
| 2022-12-05 | $25.89 | $25.94 | $25.68 | $25.77 | $25.58 | 49,394 |
| 2022-12-02 | $25.84 | $26.17 | $25.84 | $26.17 | $25.97 | 36,863 |
| 2022-12-01 | $25.81 | $26.11 | $25.81 | $26.07 | $25.87 | 106,904 |
| 2022-11-30 | $25.26 | $25.81 | $25.08 | $25.81 | $25.62 | 54,060 |
| 2022-11-29 | $25.35 | $25.42 | $25.29 | $25.31 | $25.12 | 32,457 |
| 2022-11-28 | $25.49 | $25.61 | $25.42 | $25.44 | $25.25 | 18,511 |
| 2022-11-25 | $25.53 | $25.56 | $25.51 | $25.54 | $25.54 | 6,736 |
| 2022-11-23 | $25.43 | $25.64 | $25.43 | $25.63 | $25.63 | 67,617 |
| 2022-11-22 | $25.25 | $25.48 | $25.25 | $25.39 | $25.39 | 76,109 |
| 2022-11-21 | $25.33 | $25.33 | $25.15 | $25.17 | $25.17 | 56,974 |
| 2022-11-18 | $25.33 | $25.36 | $25.15 | $25.20 | $25.20 | 65,148 |
| 2022-11-17 | $25.18 | $25.25 | $25.13 | $25.22 | $25.22 | 18,623 |
| 2022-11-16 | $25.35 | $25.45 | $25.31 | $25.42 | $25.42 | 29,185 |
| 2022-11-15 | $25.27 | $25.35 | $25.20 | $25.31 | $25.31 | 51,592 |
| 2022-11-14 | $25.12 | $25.17 | $25.03 | $25.05 | $25.05 | 41,679 |
| 2022-11-11 | $25.07 | $25.24 | $24.90 | $25.18 | $25.18 | 52,810 |
| 2022-11-10 | $24.80 | $25.13 | $24.80 | $25.12 | $25.12 | 254,974 |
| 2022-11-09 | $24.25 | $24.41 | $24.20 | $24.29 | $24.29 | 52,894 |
| 2022-11-08 | $24.27 | $24.47 | $24.24 | $24.36 | $24.36 | 54,493 |
| 2022-11-07 | $24.29 | $24.29 | $24.16 | $24.19 | $24.19 | 53,398 |
| 2022-11-04 | $24.32 | $24.38 | $24.15 | $24.30 | $24.30 | 76,295 |
| 2022-11-03 | $24.20 | $24.38 | $24.18 | $24.23 | $24.23 | 81,048 |
| 2022-11-02 | $24.67 | $24.88 | $24.31 | $24.31 | $24.31 | 22,495 |
| 2022-11-01 | $24.82 | $24.88 | $24.63 | $24.65 | $24.65 | 149,642 |
| 2022-10-31 | $24.60 | $24.75 | $24.59 | $24.63 | $24.63 | 31,231 |
| 2022-10-28 | $24.69 | $24.83 | $24.68 | $24.81 | $24.81 | 65,106 |
| 2022-10-27 | $24.73 | $24.84 | $24.70 | $24.73 | $24.73 | 16,177 |
| 2022-10-26 | $24.56 | $24.78 | $24.56 | $24.65 | $24.65 | 38,983 |
| 2022-10-25 | $24.44 | $24.61 | $24.44 | $24.61 | $24.61 | 45,735 |
| 2022-10-24 | $24.21 | $24.33 | $24.11 | $24.22 | $24.22 | 89,359 |
| 2022-10-21 | $23.94 | $24.24 | $23.94 | $24.20 | $24.20 | 70,361 |
| 2022-10-20 | $24.26 | $24.38 | $24.04 | $24.07 | $24.07 | 76,697 |
| 2022-10-19 | $24.42 | $24.44 | $24.28 | $24.33 | $24.33 | 88,229 |
| 2022-10-18 | $24.67 | $24.67 | $24.42 | $24.56 | $24.56 | 60,190 |
| 2022-10-17 | $24.58 | $24.62 | $24.47 | $24.47 | $24.47 | 27,783 |
| 2022-10-14 | $24.75 | $24.75 | $24.36 | $24.37 | $24.37 | 68,714 |
| 2022-10-13 | $24.28 | $24.69 | $24.25 | $24.65 | $24.65 | 120,302 |
| 2022-10-12 | $24.57 | $24.67 | $24.53 | $24.64 | $24.64 | 38,799 |
| 2022-10-11 | $24.52 | $24.73 | $24.45 | $24.53 | $24.53 | 288,338 |
| 2022-10-10 | $24.69 | $24.69 | $24.44 | $24.47 | $24.47 | 166,809 |
| 2022-10-07 | $24.83 | $24.83 | $24.65 | $24.72 | $24.72 | 132,882 |
| 2022-10-06 | $25.10 | $25.19 | $24.97 | $24.99 | $24.99 | 86,880 |
| 2022-10-05 | $25.12 | $25.25 | $25.00 | $25.17 | $25.17 | 84,407 |
| 2022-10-04 | $25.27 | $25.46 | $25.27 | $25.34 | $25.34 | 290,385 |
| 2022-10-03 | $25.01 | $25.28 | $24.95 | $25.10 | $25.10 | 75,022 |
| 2022-09-30 | $24.97 | $25.07 | $24.76 | $24.82 | $24.82 | 61,380 |
| 2022-09-29 | $24.95 | $25.06 | $24.84 | $24.94 | $24.94 | 77,294 |
| 2022-09-28 | $24.87 | $25.26 | $24.75 | $25.20 | $25.20 | 116,508 |
| 2022-09-27 | $25.07 | $25.12 | $24.76 | $24.84 | $24.67 | 120,121 |
| 2022-09-26 | $25.30 | $25.34 | $25.00 | $25.06 | $25.06 | 89,832 |
| 2022-09-23 | $25.42 | $25.43 | $25.27 | $25.39 | $25.39 | 81,041 |
| 2022-09-22 | $25.60 | $25.63 | $25.39 | $25.47 | $25.47 | 218,876 |
| 2022-09-21 | $25.98 | $26.06 | $25.76 | $25.91 | $25.91 | 20,687 |
| 2022-09-20 | $25.96 | $25.96 | $25.83 | $25.90 | $25.90 | 56,757 |
| 2022-09-19 | $25.98 | $26.14 | $25.98 | $26.12 | $26.12 | 46,356 |
| 2022-09-16 | $26.14 | $26.23 | $26.06 | $26.12 | $26.12 | 54,443 |
| 2022-09-15 | $26.28 | $26.40 | $26.19 | $26.22 | $26.22 | 35,211 |
| 2022-09-14 | $26.33 | $26.46 | $26.33 | $26.38 | $26.38 | 91,318 |
| 2022-09-13 | $26.50 | $26.57 | $26.32 | $26.36 | $26.36 | 57,105 |
| 2022-09-12 | $26.92 | $27.04 | $26.83 | $26.89 | $26.89 | 142,259 |
| 2022-09-09 | $26.81 | $26.92 | $26.75 | $26.88 | $26.88 | 569,696 |
| 2022-09-08 | $26.63 | $26.78 | $26.61 | $26.66 | $26.66 | 85,770 |
| 2022-09-07 | $26.47 | $26.76 | $26.47 | $26.71 | $26.71 | 38,282 |
| 2022-09-06 | $26.57 | $26.59 | $26.37 | $26.39 | $26.39 | 237,535 |
| 2022-09-02 | $26.86 | $26.95 | $26.70 | $26.77 | $26.77 | 19,555 |
| 2022-09-01 | $26.67 | $26.76 | $26.53 | $26.70 | $26.70 | 182,190 |
| 2022-08-31 | $27.07 | $27.18 | $26.88 | $26.93 | $26.93 | 40,076 |
| 2022-08-30 | $27.22 | $27.30 | $27.03 | $27.09 | $27.09 | 44,261 |
| 2022-08-29 | $27.25 | $27.29 | $27.16 | $27.19 | $27.19 | 27,227 |
| 2022-08-26 | $27.75 | $27.77 | $27.43 | $27.46 | $27.46 | 69,728 |
| 2022-08-25 | $27.47 | $27.75 | $27.47 | $27.75 | $27.75 | 30,686 |
| 2022-08-24 | $27.44 | $27.54 | $27.41 | $27.46 | $27.46 | 34,406 |
| 2022-08-23 | $27.56 | $27.70 | $27.35 | $27.51 | $27.51 | 70,143 |
| 2022-08-22 | $27.77 | $27.78 | $27.58 | $27.62 | $27.62 | 46,522 |
| 2022-08-19 | $28.13 | $28.13 | $27.94 | $27.95 | $27.95 | 33,614 |
| 2022-08-18 | $28.28 | $28.39 | $28.26 | $28.32 | $28.32 | 25,098 |
| 2022-08-17 | $28.32 | $28.37 | $28.20 | $28.24 | $28.24 | 571,580 |
| 2022-08-16 | $28.41 | $28.55 | $28.32 | $28.54 | $28.54 | 55,273 |
| 2022-08-15 | $28.48 | $28.57 | $28.40 | $28.53 | $28.53 | 51,236 |
| 2022-08-12 | $28.21 | $28.39 | $28.17 | $28.38 | $28.38 | 53,544 |
| 2022-08-11 | $28.41 | $28.47 | $28.09 | $28.10 | $28.10 | 135,330 |
| 2022-08-10 | $28.36 | $28.48 | $28.27 | $28.35 | $28.35 | 105,078 |
| 2022-08-09 | $28.11 | $28.16 | $28.06 | $28.08 | $28.08 | 22,387 |
| 2022-08-08 | $28.21 | $28.34 | $28.19 | $28.28 | $28.28 | 34,639 |
| 2022-08-05 | $27.99 | $28.12 | $27.95 | $28.05 | $28.05 | 71,189 |
| 2022-08-04 | $28.37 | $28.48 | $28.32 | $28.46 | $28.46 | 124,085 |
| 2022-08-03 | $28.09 | $28.46 | $28.07 | $28.42 | $28.42 | 56,769 |
| 2022-08-02 | $28.49 | $28.49 | $28.09 | $28.14 | $28.14 | 79,529 |
| 2022-08-01 | $28.28 | $28.55 | $28.28 | $28.53 | $28.53 | 205,889 |
| 2022-07-29 | $28.23 | $28.42 | $28.16 | $28.29 | $28.29 | 49,056 |
| 2022-07-28 | $28.03 | $28.20 | $28.03 | $28.20 | $28.20 | 251,893 |
| 2022-07-27 | $27.73 | $27.94 | $27.73 | $27.87 | $27.87 | 222,617 |
| 2022-07-26 | $27.81 | $27.85 | $27.56 | $27.63 | $27.63 | 44,638 |
| 2022-07-25 | $27.72 | $27.75 | $27.62 | $27.68 | $27.68 | 34,727 |
| 2022-07-22 | $27.92 | $28.00 | $27.69 | $27.84 | $27.84 | 46,963 |
| 2022-07-21 | $27.40 | $27.65 | $27.35 | $27.65 | $27.65 | 41,978 |
| 2022-07-20 | $27.35 | $27.37 | $27.23 | $27.29 | $27.29 | 70,389 |
| 2022-07-19 | $27.17 | $27.25 | $27.10 | $27.21 | $27.21 | 98,129 |
| 2022-07-18 | $27.24 | $27.30 | $27.05 | $27.08 | $27.08 | 100,162 |
| 2022-07-15 | $27.11 | $27.29 | $27.11 | $27.23 | $27.23 | 287,816 |
| 2022-07-14 | $26.87 | $27.10 | $26.87 | $27.10 | $27.10 | 34,612 |
| 2022-07-13 | $26.85 | $27.27 | $26.85 | $27.19 | $27.19 | 59,730 |
| 2022-07-12 | $27.24 | $27.34 | $27.12 | $27.12 | $27.12 | 29,542 |
| 2022-07-11 | $27.09 | $27.22 | $27.08 | $27.13 | $27.13 | 59,830 |
| 2022-07-08 | $27.07 | $27.12 | $27.00 | $27.04 | $27.04 | 29,282 |
| 2022-07-07 | $27.34 | $27.34 | $27.10 | $27.21 | $27.21 | 62,054 |
| 2022-07-06 | $27.50 | $27.50 | $27.20 | $27.24 | $27.24 | 84,596 |
| 2022-07-05 | $27.37 | $27.45 | $27.24 | $27.42 | $27.42 | 60,693 |
| 2022-07-01 | $27.25 | $27.38 | $27.11 | $27.28 | $27.28 | 52,305 |
| 2022-06-30 | $26.91 | $27.18 | $26.91 | $26.99 | $26.99 | 76,789 |
| 2022-06-29 | $26.75 | $26.95 | $26.72 | $26.92 | $26.92 | 41,183 |
| 2022-06-28 | $26.92 | $26.92 | $26.70 | $26.73 | $26.73 | 64,596 |
| 2022-06-27 | $26.99 | $27.13 | $26.95 | $26.97 | $26.87 | 52,406 |
| 2022-06-24 | $27.02 | $27.25 | $26.98 | $27.14 | $27.04 | 70,764 |
| 2022-06-23 | $26.96 | $27.14 | $26.96 | $27.00 | $26.90 | 57,714 |
| 2022-06-22 | $26.66 | $26.90 | $26.66 | $26.85 | $26.75 | 92,672 |
| 2022-06-21 | $26.44 | $26.56 | $26.37 | $26.48 | $26.39 | 183,061 |
| 2022-06-17 | $26.42 | $26.58 | $26.31 | $26.46 | $26.37 | 176,075 |
| 2022-06-16 | $26.14 | $26.45 | $26.06 | $26.44 | $26.35 | 143,758 |
| 2022-06-15 | $26.43 | $26.57 | $26.30 | $26.56 | $26.46 | 70,438 |
| 2022-06-14 | $26.50 | $26.56 | $26.12 | $26.25 | $26.16 | 134,155 |
| 2022-06-13 | $26.79 | $26.79 | $26.33 | $26.43 | $26.34 | 107,171 |
| 2022-06-10 | $27.45 | $27.45 | $27.13 | $27.16 | $27.06 | 212,834 |
| 2022-06-09 | $27.83 | $27.93 | $27.63 | $27.63 | $27.53 | 76,842 |
| 2022-06-08 | $28.03 | $28.13 | $27.90 | $27.90 | $27.80 | 31,599 |
| 2022-06-07 | $27.93 | $28.15 | $27.92 | $28.13 | $28.03 | 568,905 |
| 2022-06-06 | $28.16 | $28.16 | $27.89 | $27.97 | $27.87 | 82,036 |
| 2022-06-03 | $28.12 | $28.26 | $28.06 | $28.12 | $28.02 | 59,440 |
| 2022-06-02 | $28.16 | $28.48 | $28.00 | $28.43 | $28.33 | 51,915 |
| 2022-06-01 | $28.46 | $28.50 | $28.00 | $28.13 | $28.03 | 90,804 |
| 2022-05-31 | $28.53 | $28.57 | $28.28 | $28.34 | $28.24 | 60,739 |
| 2022-05-27 | $28.50 | $28.70 | $28.50 | $28.70 | $28.60 | 73,228 |
| 2022-05-26 | $28.11 | $28.38 | $28.11 | $28.33 | $28.23 | 48,400 |
| 2022-05-25 | $28.00 | $28.15 | $27.95 | $28.08 | $27.98 | 76,740 |
| 2022-05-24 | $27.80 | $28.00 | $27.79 | $27.93 | $27.83 | 56,151 |
| 2022-05-23 | $27.76 | $27.87 | $27.76 | $27.85 | $27.75 | 76,256 |
| 2022-05-20 | $27.70 | $27.78 | $27.55 | $27.74 | $27.64 | 89,329 |
| 2022-05-19 | $27.75 | $27.83 | $27.63 | $27.65 | $27.55 | 76,462 |
| 2022-05-18 | $27.85 | $27.89 | $27.65 | $27.66 | $27.56 | 97,601 |
| 2022-05-17 | $28.05 | $28.05 | $27.85 | $27.96 | $27.86 | 66,253 |
| 2022-05-16 | $27.94 | $28.10 | $27.91 | $27.96 | $27.86 | 143,110 |
| 2022-05-13 | $27.88 | $28.03 | $27.84 | $27.99 | $27.89 | 125,687 |
| 2022-05-12 | $27.78 | $27.95 | $27.74 | $27.89 | $27.79 | 183,230 |
| 2022-05-11 | $27.75 | $28.03 | $27.71 | $27.84 | $27.74 | 158,021 |
| 2022-05-10 | $28.09 | $28.15 | $27.87 | $27.91 | $27.80 | 153,627 |
| 2022-05-09 | $27.82 | $27.91 | $27.74 | $27.79 | $27.69 | 169,432 |
| 2022-05-06 | $28.08 | $28.24 | $27.90 | $28.11 | $28.01 | 208,043 |
| 2022-05-05 | $28.73 | $28.76 | $28.14 | $28.29 | $28.19 | 252,922 |
| 2022-05-04 | $28.54 | $29.10 | $28.42 | $29.10 | $29.00 | 132,238 |
| 2022-05-03 | $28.60 | $28.76 | $28.50 | $28.54 | $28.44 | 154,964 |
| 2022-05-02 | $28.43 | $28.59 | $28.18 | $28.44 | $28.34 | 416,200 |
| 2022-04-29 | $28.91 | $29.12 | $28.55 | $28.56 | $28.46 | 192,194 |
| 2022-04-28 | $29.00 | $29.33 | $28.90 | $29.29 | $29.18 | 50,752 |
| 2022-04-27 | $29.14 | $29.17 | $28.92 | $28.95 | $28.85 | 66,318 |
| 2022-04-26 | $29.35 | $29.43 | $29.06 | $29.11 | $29.01 | 115,091 |
| 2022-04-25 | $29.14 | $29.40 | $29.13 | $29.32 | $29.21 | 458,037 |
| 2022-04-22 | $29.44 | $29.49 | $29.05 | $29.08 | $28.97 | 173,635 |
| 2022-04-21 | $29.97 | $30.03 | $29.50 | $29.53 | $29.42 | 309,485 |
| 2022-04-20 | $29.91 | $30.02 | $29.85 | $29.96 | $29.85 | 112,593 |
| 2022-04-19 | $29.53 | $29.77 | $29.52 | $29.71 | $29.60 | 101,640 |
| 2022-04-18 | $29.66 | $29.77 | $29.51 | $29.59 | $29.48 | 82,064 |
| 2022-04-14 | $30.12 | $30.14 | $29.66 | $29.69 | $29.58 | 293,179 |
| 2022-04-13 | $30.05 | $30.22 | $30.04 | $30.15 | $30.04 | 112,163 |
| 2022-04-12 | $30.15 | $30.28 | $29.92 | $30.00 | $29.89 | 232,554 |
| 2022-04-11 | $30.21 | $30.24 | $29.87 | $29.87 | $29.76 | 650,967 |
| 2022-04-08 | $30.42 | $30.51 | $30.33 | $30.40 | $30.29 | 86,202 |
| 2022-04-07 | $30.50 | $30.61 | $30.36 | $30.56 | $30.45 | 78,397 |
| 2022-04-06 | $30.48 | $30.63 | $30.42 | $30.58 | $30.47 | 252,126 |
| 2022-04-05 | $31.30 | $31.30 | $30.76 | $30.80 | $30.69 | 201,270 |
| 2022-04-04 | $31.33 | $31.37 | $31.20 | $31.30 | $31.19 | 55,045 |
| 2022-04-01 | $31.12 | $31.28 | $31.05 | $31.27 | $31.16 | 92,056 |
| 2022-03-31 | $31.53 | $31.61 | $31.27 | $31.32 | $31.21 | 99,706 |
| 2022-03-30 | $31.47 | $31.61 | $31.43 | $31.50 | $31.39 | 121,146 |
| 2022-03-29 | $31.40 | $31.54 | $31.33 | $31.49 | $31.38 | 118,816 |
| 2022-03-28 | $31.05 | $31.25 | $31.04 | $31.22 | $31.05 | 127,989 |
| 2022-03-25 | $31.17 | $31.17 | $30.92 | $31.05 | $30.88 | 138,251 |
| 2022-03-24 | $30.99 | $31.23 | $30.99 | $31.22 | $31.05 | 63,110 |
| 2022-03-23 | $31.12 | $31.15 | $31.03 | $31.15 | $30.98 | 483,165 |
| 2022-03-22 | $31.07 | $31.15 | $31.05 | $31.13 | $30.96 | 125,094 |
| 2022-03-21 | $31.20 | $31.30 | $30.96 | $31.07 | $30.90 | 69,251 |
| 2022-03-18 | $31.15 | $31.46 | $31.14 | $31.46 | $31.29 | 153,975 |
| 2022-03-17 | $30.95 | $31.16 | $30.92 | $31.10 | $30.93 | 139,255 |
| 2022-03-16 | $30.75 | $30.99 | $30.51 | $30.98 | $30.81 | 85,063 |
| 2022-03-15 | $30.59 | $30.75 | $30.55 | $30.69 | $30.52 | 251,937 |
| 2022-03-14 | $30.65 | $30.75 | $30.38 | $30.40 | $30.23 | 313,419 |
| 2022-03-11 | $31.04 | $31.17 | $30.81 | $30.81 | $30.64 | 87,935 |
| 2022-03-10 | $31.03 | $31.05 | $30.72 | $31.00 | $30.83 | 572,377 |
| 2022-03-09 | $31.24 | $31.37 | $31.19 | $31.28 | $31.11 | 124,982 |
| 2022-03-08 | $31.21 | $31.42 | $31.06 | $31.11 | $30.94 | 214,359 |
| 2022-03-07 | $31.78 | $31.78 | $31.32 | $31.33 | $31.16 | 85,904 |
| 2022-03-04 | $31.72 | $31.94 | $31.72 | $31.91 | $31.73 | 282,285 |
| 2022-03-03 | $31.96 | $31.96 | $31.72 | $31.72 | $31.55 | 265,304 |
| 2022-03-02 | $31.93 | $31.98 | $31.70 | $31.79 | $31.62 | 83,436 |
| 2022-03-01 | $31.91 | $32.08 | $31.87 | $31.93 | $31.75 | 209,850 |
| 2022-02-28 | $31.56 | $31.88 | $31.56 | $31.87 | $31.69 | 119,442 |
| 2022-02-25 | $31.35 | $31.60 | $31.25 | $31.59 | $31.42 | 76,636 |
| 2022-02-24 | $30.91 | $31.26 | $30.91 | $31.24 | $31.07 | 188,797 |
| 2022-02-23 | $31.44 | $31.47 | $31.00 | $31.02 | $30.85 | 262,790 |
| 2022-02-22 | $31.52 | $31.56 | $31.36 | $31.44 | $31.27 | 471,843 |
| 2022-02-18 | $31.67 | $31.73 | $31.55 | $31.59 | $31.42 | 103,606 |
| 2022-02-17 | $31.91 | $31.92 | $31.53 | $31.57 | $31.40 | 196,930 |
| 2022-02-16 | $31.74 | $31.86 | $31.62 | $31.83 | $31.66 | 141,439 |
| 2022-02-15 | $31.69 | $31.84 | $31.67 | $31.77 | $31.60 | 223,421 |
| 2022-02-14 | $31.72 | $31.77 | $31.57 | $31.59 | $31.42 | 208,167 |
| 2022-02-11 | $32.05 | $32.09 | $31.81 | $31.87 | $31.69 | 115,820 |
| 2022-02-10 | $32.15 | $32.39 | $31.78 | $31.90 | $31.72 | 439,324 |
| 2022-02-09 | $32.52 | $32.59 | $32.45 | $32.53 | $32.35 | 144,419 |
| 2022-02-08 | $32.11 | $32.29 | $32.04 | $32.21 | $32.03 | 120,640 |
| 2022-02-07 | $32.35 | $32.36 | $32.17 | $32.21 | $32.03 | 130,739 |
| 2022-02-04 | $32.26 | $32.43 | $32.14 | $32.30 | $32.12 | 91,077 |
| 2022-02-03 | $32.56 | $32.66 | $32.42 | $32.50 | $32.32 | 219,659 |
| 2022-02-02 | $32.84 | $33.00 | $32.80 | $32.97 | $32.79 | 212,216 |
| 2022-02-01 | $32.73 | $32.73 | $32.50 | $32.69 | $32.51 | 326,566 |
| 2022-01-31 | $32.30 | $32.69 | $32.30 | $32.66 | $32.48 | 121,607 |
| 2022-01-28 | $31.97 | $32.45 | $31.88 | $32.36 | $32.18 | 101,862 |
| 2022-01-27 | $32.19 | $32.38 | $31.99 | $31.99 | $31.81 | 206,145 |
| 2022-01-26 | $32.39 | $32.46 | $31.78 | $31.92 | $31.74 | 407,058 |
| 2022-01-25 | $32.30 | $32.32 | $32.08 | $32.15 | $31.97 | 283,753 |
| 2022-01-24 | $32.32 | $32.41 | $31.93 | $32.41 | $32.23 | 241,354 |
| 2022-01-21 | $32.70 | $32.74 | $32.37 | $32.43 | $32.25 | 186,428 |
| 2022-01-20 | $32.80 | $32.98 | $32.60 | $32.63 | $32.45 | 329,700 |
| 2022-01-19 | $32.91 | $32.99 | $32.63 | $32.71 | $32.53 | 278,278 |
| 2022-01-18 | $32.98 | $32.98 | $32.71 | $32.71 | $32.53 | 217,091 |
| 2022-01-14 | $33.35 | $33.45 | $33.10 | $33.27 | $33.09 | 235,715 |
| 2022-01-13 | $33.76 | $33.76 | $33.45 | $33.48 | $33.30 | 176,146 |
| 2022-01-12 | $33.75 | $33.79 | $33.60 | $33.65 | $33.47 | 211,476 |
| 2022-01-11 | $33.39 | $33.70 | $33.28 | $33.59 | $33.41 | 548,344 |
| 2022-01-10 | $33.28 | $33.41 | $33.03 | $33.41 | $33.23 | 579,884 |
| 2022-01-07 | $33.59 | $33.64 | $33.40 | $33.47 | $33.29 | 162,017 |
| 2022-01-06 | $33.63 | $33.70 | $33.52 | $33.59 | $33.41 | 820,103 |
| 2022-01-05 | $34.21 | $34.21 | $33.69 | $33.72 | $33.53 | 170,478 |
| 2022-01-04 | $34.22 | $34.26 | $34.05 | $34.19 | $34.00 | 208,241 |
| 2022-01-03 | $34.31 | $34.38 | $34.13 | $34.16 | $33.97 | 549,769 |
| 2021-12-31 | $34.48 | $34.57 | $34.42 | $34.54 | $34.35 | 287,118 |
| 2021-12-30 | $34.41 | $34.55 | $34.41 | $34.51 | $34.32 | 121,986 |
| 2021-12-29 | $34.62 | $34.62 | $34.40 | $34.46 | $34.27 | 194,953 |
| 2021-12-28 | $36.40 | $36.43 | $36.22 | $36.23 | $34.36 | 1,789,678 |
| 2021-12-27 | $36.04 | $36.31 | $36.04 | $36.31 | $34.44 | 116,853 |
| 2021-12-23 | $36.19 | $36.19 | $35.94 | $36.00 | $34.14 | 156,553 |
| 2021-12-22 | $35.74 | $36.02 | $35.74 | $36.01 | $34.15 | 245,497 |
| 2021-12-21 | $35.60 | $35.79 | $35.43 | $35.79 | $33.94 | 131,473 |
| 2021-12-20 | $35.70 | $35.70 | $35.49 | $35.58 | $33.74 | 283,645 |
| 2021-12-17 | $35.85 | $35.98 | $35.79 | $35.80 | $33.95 | 85,966 |
| 2021-12-16 | $36.08 | $36.19 | $35.85 | $35.96 | $34.10 | 205,835 |
| 2021-12-15 | $35.78 | $35.97 | $35.64 | $35.94 | $34.09 | 227,713 |
| 2021-12-14 | $35.82 | $35.85 | $35.67 | $35.82 | $33.97 | 159,046 |
| 2021-12-13 | $36.07 | $36.07 | $35.97 | $35.97 | $34.11 | 139,824 |
| 2021-12-10 | $35.99 | $36.00 | $35.89 | $36.00 | $34.14 | 184,065 |
| 2021-12-09 | $35.92 | $35.94 | $35.83 | $35.84 | $33.99 | 86,059 |
| 2021-12-08 | $36.00 | $36.02 | $35.81 | $35.92 | $34.07 | 111,611 |
| 2021-12-07 | $35.91 | $36.14 | $35.91 | $36.04 | $34.18 | 124,668 |
| 2021-12-06 | $35.82 | $35.92 | $35.72 | $35.87 | $34.02 | 331,795 |
| 2021-12-03 | $36.05 | $36.16 | $35.75 | $36.02 | $34.16 | 226,269 |
| 2021-12-02 | $35.80 | $36.09 | $35.73 | $36.02 | $34.16 | 185,838 |
| 2021-12-01 | $36.10 | $36.23 | $35.74 | $35.76 | $33.92 | 118,147 |
| 2021-11-30 | $36.22 | $36.33 | $35.89 | $35.99 | $34.13 | 152,310 |
| 2021-11-29 | $36.03 | $36.25 | $36.00 | $36.25 | $34.38 | 80,065 |
| 2021-11-26 | $36.02 | $36.07 | $35.89 | $36.01 | $34.15 | 48,940 |
| 2021-11-24 | $35.81 | $36.14 | $35.78 | $36.11 | $34.25 | 61,382 |
| 2021-11-23 | $35.98 | $36.05 | $35.81 | $35.93 | $34.08 | 93,344 |
| 2021-11-22 | $36.30 | $36.41 | $36.05 | $36.06 | $34.20 | 219,623 |
| 2021-11-19 | $36.30 | $36.38 | $36.25 | $36.29 | $34.42 | 249,025 |
| 2021-11-18 | $36.14 | $36.22 | $36.02 | $36.21 | $34.34 | 101,146 |
| 2021-11-17 | $36.04 | $36.11 | $35.96 | $36.09 | $34.23 | 141,309 |
| 2021-11-16 | $35.96 | $36.15 | $35.96 | $36.07 | $34.21 | 68,822 |
| 2021-11-15 | $36.17 | $36.17 | $35.92 | $35.94 | $34.09 | 109,713 |
| 2021-11-12 | $36.06 | $36.15 | $35.99 | $36.11 | $34.25 | 182,223 |
| 2021-11-11 | $36.04 | $36.07 | $35.98 | $35.98 | $34.12 | 107,912 |
| 2021-11-10 | $36.35 | $36.39 | $35.82 | $36.01 | $34.15 | 150,162 |
| 2021-11-09 | $36.55 | $36.56 | $36.42 | $36.49 | $34.61 | 84,834 |
| 2021-11-08 | $36.50 | $36.50 | $36.33 | $36.43 | $34.55 | 199,451 |
| 2021-11-05 | $36.30 | $36.52 | $36.30 | $36.47 | $34.59 | 178,404 |
| 2021-11-04 | $35.94 | $36.20 | $35.92 | $36.18 | $34.31 | 115,588 |
| 2021-11-03 | $35.90 | $35.95 | $35.77 | $35.95 | $34.10 | 76,552 |
| 2021-11-02 | $35.77 | $35.93 | $35.73 | $35.90 | $34.05 | 167,594 |
| 2021-11-01 | $35.64 | $35.76 | $35.59 | $35.76 | $33.92 | 128,749 |
| 2021-10-29 | $35.40 | $35.77 | $35.40 | $35.72 | $33.88 | 148,334 |
| 2021-10-28 | $35.49 | $35.67 | $35.49 | $35.64 | $33.80 | 184,280 |
| 2021-10-27 | $35.43 | $35.65 | $35.43 | $35.49 | $33.66 | 112,358 |
| 2021-10-26 | $35.31 | $35.45 | $35.31 | $35.41 | $33.58 | 106,078 |
| 2021-10-25 | $35.24 | $35.31 | $35.15 | $35.25 | $33.43 | 191,732 |
| 2021-10-22 | $35.14 | $35.20 | $35.02 | $35.20 | $33.38 | 178,386 |
| 2021-10-21 | $35.08 | $35.09 | $34.97 | $35.07 | $33.26 | 342,339 |
| 2021-10-20 | $35.09 | $35.15 | $35.02 | $35.09 | $33.28 | 97,171 |
| 2021-10-19 | $35.00 | $35.09 | $34.98 | $35.07 | $33.26 | 88,638 |
| 2021-10-18 | $34.84 | $35.05 | $34.70 | $35.03 | $33.22 | 281,124 |
| 2021-10-15 | $34.90 | $34.95 | $34.81 | $34.94 | $33.14 | 425,969 |
| 2021-10-14 | $34.59 | $34.90 | $34.55 | $34.89 | $33.09 | 156,551 |
| 2021-10-13 | $34.43 | $34.49 | $34.28 | $34.47 | $32.69 | 135,514 |
| 2021-10-12 | $34.29 | $34.39 | $34.25 | $34.35 | $32.58 | 100,022 |
| 2021-10-11 | $34.30 | $34.50 | $34.19 | $34.19 | $32.43 | 108,185 |
| 2021-10-08 | $34.53 | $34.53 | $34.35 | $34.45 | $32.67 | 53,377 |
| 2021-10-07 | $34.62 | $34.74 | $34.52 | $34.56 | $32.78 | 91,381 |
| 2021-10-06 | $34.27 | $34.47 | $34.16 | $34.47 | $32.69 | 117,453 |
| 2021-10-05 | $34.26 | $34.50 | $34.13 | $34.40 | $32.63 | 237,014 |
| 2021-10-04 | $34.45 | $34.50 | $34.19 | $34.26 | $32.49 | 255,506 |
| 2021-10-01 | $34.31 | $34.65 | $34.21 | $34.54 | $32.76 | 114,555 |
| 2021-09-30 | $34.51 | $34.57 | $34.18 | $34.23 | $32.46 | 199,156 |
| 2021-09-29 | $34.50 | $34.66 | $34.36 | $34.49 | $32.71 | 179,044 |
| 2021-09-28 | $34.69 | $34.69 | $34.40 | $34.45 | $32.67 | 183,155 |
| 2021-09-27 | $35.08 | $35.14 | $34.98 | $35.03 | $33.19 | 123,958 |
| 2021-09-24 | $35.17 | $35.25 | $35.10 | $35.14 | $33.29 | 52,881 |
| 2021-09-23 | $35.30 | $35.40 | $35.23 | $35.31 | $33.45 | 143,069 |
| 2021-09-22 | $35.12 | $35.37 | $35.09 | $35.31 | $33.45 | 219,337 |
| 2021-09-21 | $35.14 | $35.24 | $35.01 | $35.09 | $33.24 | 232,497 |
| 2021-09-20 | $35.00 | $35.17 | $34.86 | $35.07 | $33.22 | 346,337 |
| 2021-09-17 | $35.50 | $35.50 | $35.25 | $35.29 | $33.43 | 89,481 |
| 2021-09-16 | $35.62 | $35.63 | $35.45 | $35.63 | $33.75 | 63,972 |
| 2021-09-15 | $35.56 | $35.74 | $35.40 | $35.74 | $33.86 | 123,169 |
| 2021-09-14 | $35.67 | $35.69 | $35.53 | $35.61 | $33.73 | 180,143 |
| 2021-09-13 | $35.68 | $35.68 | $35.45 | $35.58 | $33.71 | 91,728 |
| 2021-09-10 | $35.79 | $35.81 | $35.48 | $35.53 | $33.66 | 99,193 |
| 2021-09-09 | $35.75 | $35.82 | $35.70 | $35.78 | $33.90 | 163,279 |
| 2021-09-08 | $35.70 | $35.74 | $35.61 | $35.74 | $33.86 | 167,062 |
| 2021-09-07 | $35.85 | $35.85 | $35.61 | $35.69 | $33.81 | 140,549 |
| 2021-09-03 | $35.87 | $35.92 | $35.75 | $35.86 | $33.97 | 143,917 |
| 2021-09-02 | $35.91 | $35.99 | $35.84 | $35.99 | $34.09 | 157,442 |
| 2021-09-01 | $35.88 | $35.90 | $35.79 | $35.85 | $33.96 | 109,398 |
| 2021-08-31 | $35.93 | $35.93 | $35.80 | $35.85 | $33.96 | 127,252 |
| 2021-08-30 | $35.81 | $35.95 | $35.78 | $35.93 | $34.04 | 138,806 |
| 2021-08-27 | $35.55 | $35.77 | $35.52 | $35.77 | $33.89 | 143,522 |
| 2021-08-26 | $35.60 | $35.60 | $35.47 | $35.54 | $33.67 | 140,334 |
| 2021-08-25 | $35.69 | $35.69 | $35.52 | $35.60 | $33.73 | 147,776 |
| 2021-08-24 | $35.76 | $35.76 | $35.64 | $35.68 | $33.80 | 144,036 |
| 2021-08-23 | $35.59 | $35.75 | $35.50 | $35.75 | $33.87 | 144,145 |
| 2021-08-20 | $35.31 | $35.53 | $35.31 | $35.50 | $33.63 | 112,926 |
| 2021-08-19 | $35.18 | $35.40 | $35.17 | $35.31 | $33.45 | 97,635 |
| 2021-08-18 | $35.40 | $35.49 | $35.22 | $35.27 | $33.41 | 99,420 |
| 2021-08-17 | $35.56 | $35.56 | $35.31 | $35.51 | $33.64 | 152,661 |
| 2021-08-16 | $35.49 | $35.59 | $35.48 | $35.59 | $33.72 | 100,220 |
| 2021-08-13 | $35.40 | $35.50 | $35.35 | $35.50 | $33.63 | 124,620 |
| 2021-08-12 | $35.26 | $35.31 | $35.18 | $35.30 | $33.44 | 157,635 |
| 2021-08-11 | $35.27 | $35.30 | $35.16 | $35.26 | $33.40 | 74,456 |
| 2021-08-10 | $35.29 | $35.31 | $35.17 | $35.25 | $33.39 | 59,357 |
| 2021-08-09 | $35.36 | $35.40 | $35.18 | $35.26 | $33.40 | 91,911 |
| 2021-08-06 | $35.40 | $35.40 | $35.27 | $35.31 | $33.45 | 113,308 |
| 2021-08-05 | $35.47 | $35.50 | $35.37 | $35.48 | $33.61 | 88,613 |
| 2021-08-04 | $35.60 | $35.64 | $35.34 | $35.46 | $33.59 | 109,328 |
| 2021-08-03 | $35.45 | $35.56 | $35.37 | $35.47 | $33.60 | 128,209 |
| 2021-08-02 | $35.44 | $35.54 | $35.33 | $35.40 | $33.54 | 113,405 |
| 2021-07-30 | $35.24 | $35.34 | $35.19 | $35.22 | $33.37 | 132,256 |
| 2021-07-29 | $35.31 | $35.41 | $35.30 | $35.35 | $33.49 | 78,968 |
| 2021-07-28 | $35.32 | $35.34 | $35.18 | $35.30 | $33.44 | 110,649 |
| 2021-07-27 | $35.39 | $35.39 | $35.21 | $35.35 | $33.49 | 65,559 |
| 2021-07-26 | $35.31 | $35.34 | $35.22 | $35.31 | $33.45 | 88,306 |
| 2021-07-23 | $35.11 | $35.32 | $35.05 | $35.32 | $33.46 | 65,333 |
| 2021-07-22 | $35.02 | $35.14 | $35.02 | $35.05 | $33.20 | 58,408 |
| 2021-07-21 | $34.90 | $35.00 | $34.85 | $34.95 | $33.11 | 58,831 |
| 2021-07-20 | $34.94 | $35.08 | $34.65 | $35.00 | $33.16 | 146,441 |
| 2021-07-19 | $34.80 | $34.83 | $34.65 | $34.72 | $32.89 | 131,371 |
| 2021-07-16 | $34.90 | $34.97 | $34.72 | $34.74 | $32.91 | 101,951 |
| 2021-07-15 | $34.91 | $35.00 | $34.84 | $34.97 | $33.13 | 101,432 |
| 2021-07-14 | $34.81 | $34.97 | $34.77 | $34.91 | $33.07 | 77,969 |
| 2021-07-13 | $34.92 | $35.00 | $34.74 | $34.74 | $32.91 | 118,652 |
| 2021-07-12 | $34.83 | $34.95 | $34.83 | $34.87 | $33.03 | 109,254 |
| 2021-07-09 | $34.79 | $34.91 | $34.71 | $34.86 | $33.02 | 142,442 |
| 2021-07-08 | $34.85 | $34.89 | $34.74 | $34.83 | $33.00 | 44,289 |
| 2021-07-07 | $34.72 | $34.95 | $34.72 | $34.87 | $33.03 | 88,068 |
| 2021-07-06 | $34.70 | $34.78 | $34.60 | $34.73 | $32.90 | 87,853 |
| 2021-07-02 | $34.48 | $34.65 | $34.42 | $34.63 | $32.81 | 64,953 |
| 2021-07-01 | $34.26 | $34.38 | $34.24 | $34.37 | $32.56 | 68,359 |
| 2021-06-30 | $34.27 | $34.33 | $34.13 | $34.27 | $32.47 | 92,337 |
| 2021-06-29 | $34.20 | $34.20 | $34.10 | $34.15 | $32.35 | 82,169 |
| 2021-06-28 | $33.94 | $34.13 | $33.94 | $34.08 | $32.29 | 88,790 |
| 2021-06-25 | $34.05 | $34.07 | $33.82 | $34.01 | $32.20 | 109,331 |
| 2021-06-24 | $34.03 | $34.09 | $33.98 | $34.03 | $32.22 | 67,923 |
| 2021-06-23 | $34.02 | $34.02 | $33.91 | $33.92 | $32.12 | 52,338 |
| 2021-06-22 | $33.83 | $34.03 | $33.78 | $34.02 | $32.21 | 105,716 |
| 2021-06-21 | $33.82 | $33.90 | $33.67 | $33.85 | $32.05 | 66,205 |
| 2021-06-18 | $33.63 | $33.91 | $33.63 | $33.75 | $31.95 | 44,162 |
| 2021-06-17 | $33.74 | $33.93 | $33.71 | $33.82 | $32.02 | 59,933 |
| 2021-06-16 | $33.91 | $33.97 | $33.59 | $33.61 | $31.82 | 171,938 |
| 2021-06-15 | $33.94 | $33.94 | $33.75 | $33.91 | $32.11 | 57,585 |
| 2021-06-14 | $34.00 | $34.00 | $33.81 | $33.94 | $32.13 | 60,441 |
| 2021-06-11 | $33.90 | $33.98 | $33.90 | $33.91 | $32.11 | 50,150 |
| 2021-06-10 | $33.72 | $34.00 | $33.72 | $34.00 | $32.19 | 172,083 |
| 2021-06-09 | $33.99 | $34.00 | $33.80 | $33.86 | $32.06 | 99,046 |
| 2021-06-08 | $33.82 | $33.89 | $33.72 | $33.80 | $32.00 | 52,337 |
| 2021-06-07 | $33.74 | $33.74 | $33.60 | $33.61 | $31.82 | 57,243 |
| 2021-06-04 | $33.56 | $33.81 | $33.56 | $33.81 | $32.01 | 91,826 |
| 2021-06-03 | $33.45 | $33.49 | $33.31 | $33.47 | $31.69 | 91,925 |
| 2021-06-02 | $33.56 | $33.61 | $33.47 | $33.55 | $31.77 | 77,680 |
| 2021-06-01 | $33.57 | $33.71 | $33.35 | $33.41 | $31.63 | 126,554 |
| 2021-05-28 | $33.44 | $33.64 | $33.44 | $33.47 | $31.69 | 48,223 |
| 2021-05-27 | $33.60 | $33.60 | $33.38 | $33.41 | $31.63 | 45,734 |
| 2021-05-26 | $33.41 | $33.54 | $33.40 | $33.43 | $31.65 | 66,104 |
| 2021-05-25 | $33.43 | $33.56 | $33.39 | $33.43 | $31.65 | 145,053 |
| 2021-05-24 | $33.23 | $33.55 | $33.21 | $33.36 | $31.59 | 150,463 |
| 2021-05-21 | $33.24 | $33.30 | $33.09 | $33.13 | $31.37 | 83,690 |
| 2021-05-20 | $32.91 | $33.24 | $32.90 | $33.18 | $31.42 | 98,061 |
| 2021-05-19 | $32.75 | $32.99 | $32.69 | $32.89 | $31.14 | 93,926 |
| 2021-05-18 | $33.11 | $33.24 | $32.91 | $32.94 | $31.19 | 94,814 |
| 2021-05-17 | $33.12 | $33.26 | $33.00 | $33.15 | $31.39 | 118,070 |
| 2021-05-14 | $33.00 | $33.21 | $32.98 | $33.20 | $31.43 | 124,765 |
| 2021-05-13 | $32.75 | $32.96 | $32.55 | $32.88 | $31.13 | 276,960 |
| 2021-05-12 | $32.76 | $32.93 | $32.51 | $32.55 | $30.82 | 198,497 |
| 2021-05-11 | $33.22 | $33.22 | $32.89 | $33.15 | $31.39 | 236,221 |
| 2021-05-10 | $33.78 | $33.78 | $33.30 | $33.37 | $31.60 | 118,220 |
| 2021-05-07 | $33.76 | $33.80 | $33.49 | $33.68 | $31.89 | 60,653 |
| 2021-05-06 | $33.32 | $33.54 | $33.29 | $33.46 | $31.68 | 329,309 |
| 2021-05-05 | $33.49 | $33.49 | $33.29 | $33.38 | $31.60 | 93,986 |
| 2021-05-04 | $33.24 | $33.38 | $33.15 | $33.26 | $31.49 | 133,624 |
| 2021-05-03 | $33.29 | $33.63 | $33.29 | $33.37 | $31.59 | 133,811 |
| 2021-04-30 | $33.19 | $33.37 | $33.19 | $33.29 | $31.51 | 92,124 |
| 2021-04-29 | $33.45 | $33.45 | $33.23 | $33.38 | $31.60 | 59,999 |
| 2021-04-28 | $33.22 | $33.43 | $33.20 | $33.31 | $31.54 | 131,433 |
| 2021-04-27 | $33.36 | $33.45 | $33.26 | $33.34 | $31.57 | 70,880 |
| 2021-04-26 | $33.50 | $33.53 | $33.36 | $33.38 | $31.60 | 76,553 |
| 2021-04-23 | $33.16 | $33.48 | $33.16 | $33.38 | $31.60 | 78,819 |
| 2021-04-22 | $33.24 | $33.45 | $33.14 | $33.18 | $31.41 | 72,461 |
| 2021-04-21 | $33.10 | $33.37 | $33.09 | $33.31 | $31.54 | 522,381 |
| 2021-04-20 | $33.21 | $33.26 | $33.07 | $33.18 | $31.41 | 95,640 |
| 2021-04-19 | $33.18 | $33.34 | $33.12 | $33.21 | $31.44 | 138,180 |
| 2021-04-16 | $33.49 | $33.49 | $33.25 | $33.48 | $31.70 | 131,819 |
| 2021-04-15 | $33.08 | $33.49 | $33.08 | $33.33 | $31.56 | 183,027 |
| 2021-04-14 | $32.96 | $33.15 | $32.88 | $32.98 | $31.23 | 96,207 |
| 2021-04-13 | $32.97 | $33.16 | $32.82 | $33.13 | $31.37 | 135,638 |
| 2021-04-12 | $32.80 | $32.97 | $32.76 | $32.97 | $31.22 | 200,650 |
| 2021-04-09 | $32.77 | $32.93 | $32.70 | $32.86 | $31.12 | 98,773 |
| 2021-04-08 | $32.70 | $32.87 | $32.66 | $32.81 | $31.06 | 93,667 |
| 2021-04-07 | $32.73 | $32.79 | $32.55 | $32.73 | $30.99 | 99,654 |
| 2021-04-06 | $32.55 | $32.79 | $32.52 | $32.75 | $31.01 | 124,263 |
| 2021-04-05 | $32.30 | $32.57 | $32.28 | $32.52 | $30.79 | 220,275 |
| 2021-04-01 | $32.11 | $32.33 | $32.11 | $32.30 | $30.58 | 176,437 |
| 2021-03-31 | $32.08 | $32.20 | $31.96 | $31.96 | $30.26 | 179,023 |
| 2021-03-30 | $31.82 | $32.08 | $31.80 | $31.96 | $30.26 | 104,320 |
| 2021-03-29 | $32.08 | $32.19 | $31.87 | $31.97 | $30.27 | 91,582 |
| 2021-03-26 | $31.93 | $32.19 | $31.82 | $32.08 | $30.37 | 91,626 |
| 2021-03-25 | $31.84 | $32.03 | $31.69 | $31.93 | $30.22 | 345,233 |
| 2021-03-24 | $31.86 | $32.10 | $31.84 | $31.90 | $30.20 | 190,158 |
| 2021-03-23 | $31.91 | $32.08 | $31.85 | $31.91 | $30.21 | 101,459 |
| 2021-03-22 | $31.84 | $32.10 | $31.73 | $32.03 | $30.32 | 103,700 |
| 2021-03-19 | $31.70 | $31.82 | $31.55 | $31.73 | $30.04 | 114,250 |
| 2021-03-18 | $31.93 | $31.99 | $31.73 | $31.80 | $30.10 | 93,515 |
| 2021-03-17 | $31.91 | $32.26 | $31.87 | $32.08 | $30.37 | 113,466 |
| 2021-03-16 | $32.18 | $32.30 | $32.03 | $32.15 | $30.43 | 224,028 |
| 2021-03-15 | $32.00 | $32.24 | $31.99 | $32.17 | $30.45 | 270,445 |
| 2021-03-12 | $32.04 | $32.04 | $31.88 | $31.99 | $30.28 | 252,393 |
| 2021-03-11 | $32.30 | $32.39 | $32.16 | $32.30 | $30.57 | 261,737 |
| 2021-03-10 | $31.99 | $32.22 | $31.95 | $32.15 | $30.43 | 188,017 |
| 2021-03-09 | $31.76 | $32.10 | $31.76 | $31.91 | $30.21 | 178,847 |
| 2021-03-08 | $31.82 | $31.93 | $31.54 | $31.54 | $29.86 | 308,060 |
| 2021-03-05 | $31.56 | $31.81 | $31.25 | $31.81 | $30.11 | 231,405 |
| 2021-03-04 | $31.68 | $31.88 | $31.22 | $31.37 | $29.69 | 776,213 |
| 2021-03-03 | $32.11 | $32.11 | $31.80 | $31.80 | $30.10 | 265,522 |
| 2021-03-02 | $32.20 | $32.35 | $32.17 | $32.22 | $30.50 | 187,857 |
| 2021-03-01 | $31.92 | $32.33 | $31.92 | $32.23 | $30.51 | 185,961 |
| 2021-02-26 | $31.90 | $32.12 | $31.62 | $31.90 | $30.20 | 176,644 |
| 2021-02-25 | $32.15 | $32.36 | $31.53 | $31.69 | $30.00 | 437,562 |
| 2021-02-24 | $32.15 | $32.50 | $32.04 | $32.43 | $30.70 | 178,689 |
| 2021-02-23 | $32.24 | $32.41 | $32.05 | $32.38 | $30.65 | 365,615 |
| 2021-02-22 | $32.50 | $32.50 | $32.29 | $32.36 | $30.63 | 161,790 |
| 2021-02-19 | $32.80 | $32.80 | $32.50 | $32.63 | $30.89 | 167,207 |
| 2021-02-18 | $32.73 | $32.79 | $32.56 | $32.75 | $31.00 | 392,413 |
| 2021-02-17 | $32.70 | $32.84 | $32.70 | $32.80 | $31.05 | 211,261 |
| 2021-02-16 | $33.00 | $33.00 | $32.76 | $32.81 | $31.06 | 279,357 |
| 2021-02-12 | $33.00 | $33.04 | $32.91 | $33.04 | $31.28 | 218,422 |
| 2021-02-11 | $33.17 | $33.17 | $32.94 | $33.04 | $31.28 | 198,597 |
| 2021-02-10 | $33.01 | $33.15 | $32.94 | $33.00 | $31.24 | 237,843 |
| 2021-02-09 | $32.88 | $33.09 | $32.88 | $32.93 | $31.17 | 197,739 |
| 2021-02-08 | $32.93 | $33.00 | $32.85 | $33.00 | $31.24 | 257,105 |
| 2021-02-05 | $32.92 | $32.95 | $32.73 | $32.87 | $31.11 | 440,835 |
| 2021-02-04 | $32.61 | $32.89 | $32.61 | $32.79 | $31.04 | 286,950 |
| 2021-02-03 | $32.82 | $32.82 | $32.64 | $32.70 | $30.95 | 295,067 |
| 2021-02-02 | $32.74 | $32.89 | $32.64 | $32.79 | $31.04 | 283,767 |
| 2021-02-01 | $32.39 | $32.70 | $32.39 | $32.68 | $30.93 | 252,051 |
| 2021-01-29 | $32.51 | $32.68 | $32.30 | $32.35 | $30.62 | 358,636 |
| 2021-01-28 | $32.84 | $32.97 | $32.69 | $32.77 | $31.02 | 111,866 |
| 2021-01-27 | $32.99 | $32.99 | $32.51 | $32.76 | $31.01 | 329,824 |
| 2021-01-26 | $32.95 | $33.17 | $32.87 | $32.91 | $31.15 | 869,945 |
| 2021-01-25 | $32.90 | $32.98 | $32.77 | $32.95 | $31.19 | 528,804 |
| 2021-01-22 | $32.76 | $32.88 | $32.75 | $32.80 | $31.05 | 165,849 |
| 2021-01-21 | $32.92 | $32.92 | $32.78 | $32.84 | $31.09 | 159,098 |
| 2021-01-20 | $32.67 | $32.94 | $32.66 | $32.92 | $31.16 | 258,032 |
| 2021-01-19 | $32.50 | $32.67 | $32.48 | $32.66 | $30.92 | 172,083 |
| 2021-01-15 | $32.58 | $32.58 | $32.38 | $32.50 | $30.76 | 178,928 |
| 2021-01-14 | $32.74 | $32.74 | $32.50 | $32.56 | $30.82 | 121,917 |
| 2021-01-13 | $32.43 | $32.74 | $32.43 | $32.71 | $30.96 | 146,165 |
| 2021-01-12 | $32.35 | $32.51 | $32.31 | $32.49 | $30.75 | 275,634 |
| 2021-01-11 | $32.54 | $32.58 | $32.44 | $32.53 | $30.79 | 186,180 |
| 2021-01-08 | $32.68 | $32.68 | $32.50 | $32.58 | $30.84 | 150,820 |
| 2021-01-07 | $32.55 | $32.68 | $32.49 | $32.55 | $30.81 | 155,098 |
| 2021-01-06 | $32.45 | $32.60 | $32.32 | $32.42 | $30.69 | 138,934 |
| 2021-01-05 | $32.60 | $32.67 | $32.48 | $32.57 | $30.83 | 231,361 |
| 2021-01-04 | $32.80 | $32.80 | $32.49 | $32.67 | $30.92 | 626,848 |
| 2020-12-31 | $32.77 | $32.82 | $32.68 | $32.82 | $31.07 | 164,142 |
| 2020-12-30 | $32.78 | $32.78 | $32.66 | $32.71 | $30.96 | 125,064 |
| 2020-12-29 | $32.80 | $32.80 | $32.60 | $32.67 | $30.92 | 129,298 |
| 2020-12-28 | $33.11 | $33.17 | $33.00 | $33.10 | $30.93 | 182,967 |
| 2020-12-24 | $33.00 | $33.00 | $32.88 | $32.94 | $30.78 | 82,075 |
| 2020-12-23 | $33.00 | $33.00 | $32.86 | $32.86 | $30.70 | 133,815 |
| 2020-12-22 | $32.90 | $33.01 | $32.90 | $33.01 | $30.84 | 84,619 |
| 2020-12-21 | $32.75 | $33.09 | $32.70 | $32.88 | $30.72 | 162,796 |
| 2020-12-18 | $33.14 | $33.14 | $32.83 | $32.91 | $30.75 | 174,338 |
| 2020-12-17 | $33.17 | $33.17 | $32.97 | $33.05 | $30.87 | 348,065 |
| 2020-12-16 | $32.99 | $33.07 | $32.90 | $33.05 | $30.88 | 170,127 |
| 2020-12-15 | $32.95 | $33.02 | $32.85 | $33.00 | $30.83 | 116,780 |
| 2020-12-14 | $33.10 | $33.10 | $32.80 | $32.80 | $30.65 | 134,543 |
| 2020-12-11 | $32.83 | $32.92 | $32.76 | $32.89 | $30.73 | 87,354 |
| 2020-12-10 | $32.80 | $32.92 | $32.76 | $32.90 | $30.74 | 114,458 |
| 2020-12-09 | $33.15 | $33.15 | $32.70 | $32.84 | $30.68 | 213,759 |
| 2020-12-08 | $32.97 | $33.08 | $32.91 | $33.05 | $30.88 | 167,669 |
| 2020-12-07 | $32.87 | $32.97 | $32.84 | $32.92 | $30.76 | 373,952 |
| 2020-12-04 | $32.84 | $32.89 | $32.78 | $32.89 | $30.73 | 81,035 |
| 2020-12-03 | $32.80 | $32.90 | $32.76 | $32.85 | $30.69 | 154,236 |
| 2020-12-02 | $32.84 | $32.84 | $32.60 | $32.75 | $30.60 | 274,615 |
| 2020-12-01 | $32.81 | $32.91 | $32.73 | $32.80 | $30.65 | 302,949 |
| 2020-11-30 | $32.80 | $32.80 | $32.57 | $32.75 | $30.60 | 218,553 |
| 2020-11-27 | $32.52 | $32.85 | $32.52 | $32.85 | $30.69 | 152,146 |
| 2020-11-25 | $32.77 | $32.77 | $32.65 | $32.67 | $30.52 | 148,350 |
| 2020-11-24 | $32.47 | $32.76 | $32.47 | $32.76 | $30.61 | 193,859 |
| 2020-11-23 | $32.41 | $32.61 | $32.32 | $32.52 | $30.38 | 201,651 |
| 2020-11-20 | $32.47 | $32.53 | $32.41 | $32.41 | $30.28 | 115,061 |
| 2020-11-19 | $32.37 | $32.51 | $32.31 | $32.49 | $30.36 | 88,720 |
| 2020-11-18 | $32.50 | $32.65 | $32.36 | $32.38 | $30.25 | 423,442 |
| 2020-11-17 | $32.56 | $32.66 | $32.47 | $32.60 | $30.46 | 344,697 |
| 2020-11-16 | $32.57 | $32.62 | $32.47 | $32.55 | $30.41 | 336,494 |
| 2020-11-13 | $32.21 | $32.44 | $32.21 | $32.41 | $30.28 | 211,856 |
| 2020-11-12 | $32.23 | $32.25 | $32.06 | $32.21 | $30.09 | 116,871 |
| 2020-11-11 | $32.25 | $32.25 | $32.00 | $32.13 | $30.01 | 374,501 |
| 2020-11-10 | $31.78 | $32.08 | $31.78 | $32.02 | $29.92 | 174,514 |
| 2020-11-09 | $32.70 | $32.78 | $31.95 | $32.09 | $29.98 | 269,191 |
| 2020-11-06 | $32.17 | $32.17 | $31.98 | $32.08 | $29.97 | 242,674 |
| 2020-11-05 | $32.25 | $32.33 | $32.11 | $32.27 | $30.15 | 144,511 |
| 2020-11-04 | $31.41 | $32.08 | $31.41 | $31.90 | $29.80 | 220,572 |
| 2020-11-03 | $31.10 | $31.36 | $31.10 | $31.26 | $29.21 | 95,372 |
| 2020-11-02 | $30.83 | $31.13 | $30.83 | $31.00 | $28.96 | 99,549 |
| 2020-10-30 | $30.88 | $31.02 | $30.62 | $30.82 | $28.80 | 728,559 |
| 2020-10-29 | $31.02 | $31.20 | $30.93 | $31.09 | $29.05 | 175,513 |
| 2020-10-28 | $31.25 | $31.39 | $31.04 | $31.08 | $29.04 | 289,711 |
| 2020-10-27 | $31.68 | $31.68 | $31.54 | $31.54 | $29.47 | 148,109 |
| 2020-10-26 | $31.62 | $31.75 | $31.37 | $31.54 | $29.47 | 238,577 |
| 2020-10-23 | $31.70 | $31.79 | $31.66 | $31.76 | $29.67 | 84,691 |
| 2020-10-22 | $31.64 | $31.74 | $31.57 | $31.62 | $29.54 | 132,268 |
| 2020-10-21 | $31.75 | $31.87 | $31.66 | $31.66 | $29.58 | 314,042 |
| 2020-10-20 | $31.98 | $31.98 | $31.78 | $31.80 | $29.71 | 275,928 |
| 2020-10-19 | $32.30 | $32.30 | $31.78 | $31.90 | $29.80 | 106,059 |
| 2020-10-16 | $32.30 | $32.34 | $32.14 | $32.20 | $30.08 | 137,300 |
| 2020-10-15 | $32.12 | $32.22 | $32.00 | $32.15 | $30.04 | 124,777 |
| 2020-10-14 | $32.45 | $32.47 | $32.20 | $32.29 | $30.17 | 2,570,518 |
| 2020-10-13 | $32.17 | $32.43 | $32.17 | $32.34 | $30.22 | 168,713 |
| 2020-10-12 | $32.31 | $32.42 | $32.13 | $32.39 | $30.26 | 126,702 |
| 2020-10-09 | $32.00 | $32.05 | $31.93 | $32.01 | $29.91 | 133,987 |
| 2020-10-08 | $31.90 | $31.94 | $31.77 | $31.85 | $29.76 | 168,199 |
| 2020-10-07 | $31.64 | $31.76 | $31.61 | $31.74 | $29.65 | 133,658 |
| 2020-10-06 | $31.67 | $31.82 | $31.45 | $31.45 | $29.38 | 189,421 |
| 2020-10-05 | $31.65 | $31.73 | $31.40 | $31.73 | $29.65 | 189,671 |
| 2020-10-02 | $31.60 | $31.72 | $31.55 | $31.67 | $29.59 | 188,874 |
| 2020-10-01 | $31.62 | $31.91 | $31.62 | $31.87 | $29.78 | 490,339 |
| 2020-09-30 | $31.76 | $31.85 | $31.63 | $31.68 | $29.60 | 142,574 |
| 2020-09-29 | $31.81 | $31.81 | $31.64 | $31.70 | $29.62 | 123,739 |
| 2020-09-28 | $31.76 | $31.85 | $31.65 | $31.78 | $29.69 | 149,000 |
| 2020-09-25 | $31.23 | $31.53 | $31.17 | $31.44 | $29.37 | 84,945 |
| 2020-09-24 | $31.15 | $31.40 | $31.00 | $31.18 | $29.13 | 214,332 |
| 2020-09-23 | $31.62 | $31.62 | $31.16 | $31.18 | $29.13 | 233,049 |
| 2020-09-22 | $31.35 | $31.61 | $31.33 | $31.52 | $29.44 | 259,320 |
| 2020-09-21 | $31.32 | $31.43 | $31.00 | $31.28 | $29.22 | 462,437 |
| 2020-09-18 | $31.70 | $31.77 | $31.41 | $31.52 | $29.44 | 242,090 |
| 2020-09-17 | $31.80 | $31.91 | $31.62 | $31.69 | $29.60 | 131,396 |
| 2020-09-16 | $32.36 | $32.36 | $31.87 | $31.92 | $29.82 | 134,901 |
| 2020-09-15 | $31.93 | $32.13 | $31.90 | $32.00 | $29.89 | 157,075 |
| 2020-09-14 | $31.82 | $32.09 | $31.82 | $31.92 | $29.82 | 141,407 |
| 2020-09-11 | $31.67 | $31.87 | $31.58 | $31.64 | $29.56 | 176,498 |
| 2020-09-10 | $32.50 | $32.50 | $31.65 | $31.65 | $29.56 | 130,203 |
| 2020-09-09 | $31.81 | $32.10 | $31.60 | $31.95 | $29.84 | 227,455 |
| 2020-09-08 | $31.72 | $32.07 | $31.60 | $31.60 | $29.52 | 250,348 |
| 2020-09-04 | $32.77 | $32.77 | $32.01 | $32.35 | $30.21 | 280,766 |
| 2020-09-03 | $33.15 | $33.15 | $32.63 | $32.80 | $30.64 | 348,085 |
| 2020-09-02 | $32.86 | $33.24 | $32.79 | $33.15 | $30.97 | 379,065 |
| 2020-09-01 | $32.68 | $32.76 | $32.41 | $32.76 | $30.60 | 359,514 |
| 2020-08-31 | $32.49 | $32.68 | $32.34 | $32.47 | $30.33 | 163,550 |
| 2020-08-28 | $32.66 | $32.66 | $32.34 | $32.49 | $30.35 | 243,952 |
| 2020-08-27 | $32.57 | $32.57 | $32.26 | $32.26 | $30.13 | 370,405 |
| 2020-08-26 | $32.25 | $32.45 | $32.17 | $32.42 | $30.28 | 198,257 |
| 2020-08-25 | $32.35 | $32.35 | $32.07 | $32.27 | $30.14 | 170,910 |
| 2020-08-24 | $32.38 | $32.52 | $32.18 | $32.28 | $30.15 | 207,284 |
| 2020-08-21 | $32.17 | $32.17 | $31.94 | $32.15 | $30.03 | 212,109 |
| 2020-08-20 | $31.87 | $32.08 | $31.85 | $32.06 | $29.95 | 216,615 |
| 2020-08-19 | $32.00 | $32.07 | $31.86 | $31.89 | $29.79 | 146,479 |
| 2020-08-18 | $31.90 | $32.03 | $31.81 | $31.98 | $29.87 | 368,803 |
| 2020-08-17 | $31.75 | $32.01 | $31.75 | $31.94 | $29.84 | 426,386 |
| 2020-08-14 | $31.86 | $31.93 | $31.75 | $31.76 | $29.67 | 155,570 |
| 2020-08-13 | $31.78 | $32.03 | $31.78 | $31.88 | $29.78 | 257,604 |
| 2020-08-12 | $31.99 | $32.05 | $31.87 | $32.01 | $29.90 | 214,599 |
| 2020-08-11 | $32.20 | $32.20 | $31.80 | $31.89 | $29.79 | 262,729 |
| 2020-08-10 | $32.20 | $32.20 | $32.03 | $32.15 | $30.03 | 248,921 |
| 2020-08-07 | $32.20 | $32.20 | $32.02 | $32.04 | $29.93 | 238,151 |
| 2020-08-06 | $32.10 | $32.21 | $31.98 | $32.21 | $30.09 | 256,612 |
| 2020-08-05 | $32.13 | $32.13 | $31.92 | $31.95 | $29.84 | 335,011 |
| 2020-08-04 | $31.97 | $32.05 | $31.92 | $32.00 | $29.89 | 200,792 |
| 2020-08-03 | $31.96 | $31.96 | $31.76 | $31.84 | $29.74 | 226,181 |
| 2020-07-31 | $31.85 | $31.85 | $31.55 | $31.74 | $29.65 | 328,686 |
| 2020-07-30 | $31.53 | $31.72 | $31.51 | $31.70 | $29.61 | 156,411 |
| 2020-07-29 | $31.55 | $31.60 | $31.46 | $31.58 | $29.50 | 157,389 |
| 2020-07-28 | $31.52 | $31.60 | $31.46 | $31.53 | $29.45 | 120,632 |
| 2020-07-27 | $31.44 | $31.55 | $31.44 | $31.52 | $29.44 | 139,818 |
| 2020-07-24 | $31.43 | $31.49 | $31.35 | $31.44 | $29.37 | 103,054 |
| 2020-07-23 | $31.50 | $31.78 | $31.47 | $31.48 | $29.41 | 237,413 |
| 2020-07-22 | $31.57 | $31.70 | $31.56 | $31.61 | $29.53 | 184,651 |
| 2020-07-21 | $31.60 | $31.68 | $31.50 | $31.52 | $29.44 | 165,462 |
| 2020-07-20 | $31.49 | $31.52 | $31.26 | $31.46 | $29.39 | 128,272 |
| 2020-07-17 | $31.52 | $31.52 | $31.30 | $31.40 | $29.33 | 211,477 |
| 2020-07-16 | $31.40 | $31.41 | $31.29 | $31.35 | $29.28 | 101,560 |
| 2020-07-15 | $31.39 | $31.46 | $31.31 | $31.41 | $29.34 | 258,969 |
| 2020-07-14 | $31.19 | $31.37 | $31.10 | $31.32 | $29.26 | 189,008 |
| 2020-07-13 | $31.30 | $31.41 | $31.10 | $31.12 | $29.07 | 216,772 |
| 2020-07-10 | $31.15 | $31.18 | $31.03 | $31.11 | $29.06 | 163,214 |
| 2020-07-09 | $30.93 | $31.13 | $30.90 | $31.06 | $29.01 | 197,332 |
| 2020-07-08 | $31.01 | $31.02 | $30.86 | $31.01 | $28.97 | 198,200 |
| 2020-07-07 | $30.95 | $31.02 | $30.85 | $30.98 | $28.94 | 431,252 |
| 2020-07-06 | $31.02 | $31.02 | $30.84 | $30.97 | $28.93 | 603,000 |
| 2020-07-02 | $30.88 | $30.88 | $30.75 | $30.83 | $28.80 | 570,500 |
| 2020-07-01 | $30.74 | $30.89 | $30.61 | $30.75 | $28.72 | 124,209 |
| 2020-06-30 | $30.62 | $30.70 | $30.55 | $30.68 | $28.66 | 228,076 |
| 2020-06-29 | $30.55 | $30.63 | $30.41 | $30.54 | $28.53 | 268,830 |
| 2020-06-26 | $30.65 | $30.65 | $30.42 | $30.45 | $28.44 | 165,587 |
| 2020-06-25 | $30.50 | $30.64 | $30.47 | $30.60 | $28.56 | 296,188 |
| 2020-06-24 | $30.63 | $30.70 | $30.46 | $30.57 | $28.53 | 111,259 |
| 2020-06-23 | $30.85 | $30.88 | $30.69 | $30.69 | $28.64 | 288,685 |
| 2020-06-22 | $30.63 | $30.84 | $30.63 | $30.79 | $28.73 | 137,499 |
| 2020-06-19 | $30.80 | $30.84 | $30.61 | $30.70 | $28.65 | 209,540 |
| 2020-06-18 | $30.70 | $30.83 | $30.65 | $30.74 | $28.69 | 253,623 |
| 2020-06-17 | $30.81 | $30.81 | $30.64 | $30.64 | $28.59 | 124,432 |
| 2020-06-16 | $30.84 | $30.84 | $30.57 | $30.66 | $28.61 | 269,887 |
| 2020-06-15 | $30.48 | $30.64 | $30.35 | $30.55 | $28.51 | 91,151 |
| 2020-06-12 | $30.75 | $30.75 | $30.36 | $30.56 | $28.52 | 478,458 |
| 2020-06-11 | $30.80 | $30.91 | $30.43 | $30.43 | $28.40 | 332,475 |
| 2020-06-10 | $30.95 | $31.00 | $30.82 | $30.96 | $28.89 | 200,010 |
| 2020-06-09 | $30.65 | $30.91 | $30.65 | $30.84 | $28.78 | 159,511 |
| 2020-06-08 | $30.65 | $30.78 | $30.46 | $30.76 | $28.71 | 152,536 |
| 2020-06-05 | $30.43 | $30.66 | $30.27 | $30.65 | $28.60 | 242,218 |
| 2020-06-04 | $30.40 | $30.40 | $30.10 | $30.18 | $28.16 | 784,305 |
| 2020-06-03 | $30.34 | $30.50 | $30.32 | $30.45 | $28.42 | 125,237 |
| 2020-06-02 | $30.40 | $30.40 | $30.25 | $30.33 | $28.30 | 229,635 |
| 2020-06-01 | $30.38 | $30.38 | $30.15 | $30.29 | $28.27 | 331,150 |
| 2020-05-29 | $30.20 | $30.34 | $29.99 | $30.33 | $28.30 | 111,670 |
| 2020-05-28 | $30.32 | $30.32 | $30.09 | $30.17 | $28.16 | 147,673 |
| 2020-05-27 | $29.88 | $30.15 | $29.88 | $30.13 | $28.12 | 702,873 |
| 2020-05-26 | $30.10 | $30.10 | $29.88 | $29.88 | $27.88 | 273,361 |
| 2020-05-22 | $29.94 | $29.94 | $29.76 | $29.90 | $27.90 | 78,570 |
| 2020-05-21 | $29.95 | $29.95 | $29.77 | $29.88 | $27.88 | 86,823 |
| 2020-05-20 | $29.65 | $29.95 | $29.65 | $29.88 | $27.88 | 280,723 |
| 2020-05-19 | $29.76 | $29.95 | $29.61 | $29.61 | $27.63 | 115,985 |
| 2020-05-18 | $29.85 | $29.85 | $29.69 | $29.77 | $27.78 | 309,890 |
| 2020-05-15 | $29.45 | $29.95 | $29.44 | $29.52 | $27.55 | 344,050 |
| 2020-05-14 | $29.35 | $29.59 | $29.31 | $29.59 | $27.61 | 258,945 |
| 2020-05-13 | $29.48 | $29.54 | $29.27 | $29.40 | $27.44 | 150,833 |
| 2020-05-12 | $29.64 | $29.75 | $29.40 | $29.47 | $27.50 | 132,040 |
| 2020-05-11 | $29.74 | $29.74 | $29.20 | $29.62 | $27.64 | 96,252 |
| 2020-05-08 | $29.76 | $29.85 | $29.66 | $29.78 | $27.79 | 158,160 |
| 2020-05-07 | $29.59 | $29.75 | $29.47 | $29.66 | $27.68 | 223,159 |
| 2020-05-06 | $29.60 | $29.60 | $29.27 | $29.33 | $27.37 | 256,379 |
| 2020-05-05 | $29.70 | $29.72 | $29.55 | $29.59 | $27.61 | 85,103 |
| 2020-05-04 | $29.45 | $29.57 | $29.27 | $29.38 | $27.42 | 164,369 |
| 2020-05-01 | $29.68 | $29.72 | $29.45 | $29.67 | $27.69 | 287,711 |
| 2020-04-30 | $30.06 | $30.11 | $29.83 | $29.84 | $27.85 | 140,414 |
| 2020-04-29 | $30.00 | $30.22 | $30.00 | $30.10 | $28.09 | 140,502 |
| 2020-04-28 | $29.97 | $30.05 | $29.75 | $29.89 | $27.89 | 521,668 |
| 2020-04-27 | $29.89 | $29.89 | $29.68 | $29.80 | $27.81 | 264,247 |
| 2020-04-24 | $29.67 | $29.81 | $29.59 | $29.76 | $27.77 | 129,538 |
| 2020-04-23 | $29.77 | $29.84 | $29.57 | $29.57 | $27.60 | 177,869 |
| 2020-04-22 | $29.73 | $29.74 | $29.55 | $29.66 | $27.68 | 185,538 |
| 2020-04-21 | $29.67 | $29.79 | $29.53 | $29.60 | $27.62 | 174,949 |
| 2020-04-20 | $29.89 | $29.89 | $29.72 | $29.82 | $27.83 | 222,294 |
| 2020-04-17 | $29.82 | $29.89 | $29.66 | $29.77 | $27.78 | 399,809 |
| 2020-04-16 | $29.61 | $29.71 | $29.50 | $29.60 | $27.62 | 63,720 |
| 2020-04-15 | $29.00 | $29.59 | $29.00 | $29.41 | $27.45 | 175,453 |
| 2020-04-14 | $29.40 | $29.61 | $29.25 | $29.44 | $27.47 | 196,528 |
| 2020-04-13 | $29.37 | $29.37 | $29.00 | $29.06 | $27.12 | 92,489 |
| 2020-04-09 | $29.28 | $29.51 | $29.10 | $29.40 | $27.44 | 524,323 |
| 2020-04-08 | $28.87 | $29.17 | $28.79 | $29.00 | $27.06 | 55,479 |
| 2020-04-07 | $28.99 | $29.07 | $28.77 | $28.87 | $26.94 | 149,510 |
| 2020-04-06 | $29.11 | $29.11 | $28.42 | $28.86 | $26.93 | 150,963 |
| 2020-04-03 | $28.75 | $28.75 | $28.30 | $28.59 | $26.68 | 52,376 |
| 2020-04-02 | $28.53 | $28.79 | $28.50 | $28.51 | $26.61 | 572,995 |
| 2020-04-01 | $28.74 | $28.80 | $28.25 | $28.56 | $26.65 | 236,002 |
| 2020-03-31 | $28.94 | $28.94 | $28.51 | $28.76 | $26.84 | 449,077 |
| 2020-03-30 | $28.75 | $29.10 | $28.75 | $28.80 | $26.88 | 134,472 |
| 2020-03-27 | $28.61 | $28.75 | $28.08 | $28.75 | $26.83 | 124,324 |
| 2020-03-26 | $28.18 | $28.63 | $28.18 | $28.59 | $26.61 | 74,026 |
| 2020-03-25 | $27.90 | $28.58 | $27.70 | $28.18 | $26.23 | 471,188 |
| 2020-03-24 | $27.94 | $27.94 | $27.29 | $27.67 | $25.76 | 767,895 |
| 2020-03-23 | $27.85 | $27.94 | $27.16 | $27.86 | $25.93 | 147,150 |
| 2020-03-20 | $27.20 | $27.77 | $26.93 | $27.63 | $25.72 | 402,755 |
| 2020-03-19 | $28.20 | $28.23 | $27.00 | $27.02 | $25.15 | 227,168 |
| 2020-03-18 | $27.70 | $30.98 | $26.39 | $30.98 | $28.84 | 846,271 |
| 2020-03-17 | $28.20 | $28.73 | $28.03 | $28.12 | $26.17 | 214,404 |
| 2020-03-16 | $28.15 | $29.10 | $27.81 | $27.81 | $25.89 | 434,791 |
| 2020-03-13 | $28.73 | $29.10 | $28.30 | $29.09 | $27.08 | 512,314 |
| 2020-03-12 | $29.00 | $29.00 | $27.40 | $28.11 | $26.17 | 401,460 |
| 2020-03-11 | $29.38 | $29.67 | $29.05 | $29.05 | $27.04 | 129,192 |
| 2020-03-10 | $30.10 | $30.10 | $29.44 | $29.60 | $27.55 | 174,452 |
| 2020-03-09 | $31.37 | $31.37 | $29.54 | $29.91 | $27.84 | 385,934 |
| 2020-03-06 | $29.31 | $30.33 | $29.31 | $30.33 | $28.23 | 334,314 |
| 2020-03-05 | $29.75 | $30.05 | $29.70 | $29.74 | $27.68 | 155,196 |
| 2020-03-04 | $29.76 | $30.02 | $29.67 | $30.02 | $27.94 | 137,745 |
| 2020-03-03 | $29.67 | $29.95 | $29.42 | $29.42 | $27.38 | 209,712 |
| 2020-03-02 | $29.24 | $29.50 | $29.08 | $29.50 | $27.46 | 137,074 |
| 2020-02-28 | $28.46 | $29.13 | $28.46 | $29.13 | $27.11 | 513,116 |
| 2020-02-27 | $29.02 | $29.26 | $28.80 | $28.80 | $26.81 | 198,954 |
| 2020-02-26 | $29.45 | $29.59 | $29.25 | $29.25 | $27.23 | 60,584 |
| 2020-02-25 | $29.91 | $29.94 | $29.35 | $29.35 | $27.32 | 96,742 |
| 2020-02-24 | $29.88 | $30.00 | $29.79 | $29.85 | $27.79 | 49,258 |
| 2020-02-21 | $30.21 | $30.30 | $30.17 | $30.22 | $28.13 | 110,094 |
| 2020-02-20 | $30.31 | $30.38 | $30.16 | $30.28 | $28.19 | 52,488 |
| 2020-02-19 | $30.25 | $30.32 | $30.21 | $30.27 | $28.18 | 138,583 |
| 2020-02-18 | $30.16 | $30.22 | $30.15 | $30.21 | $28.12 | 53,939 |
| 2020-02-14 | $30.15 | $30.20 | $30.07 | $30.18 | $28.09 | 69,058 |
| 2020-02-13 | $30.00 | $30.15 | $30.00 | $30.09 | $28.01 | 48,125 |
| 2020-02-12 | $30.09 | $30.09 | $29.99 | $30.09 | $28.01 | 46,525 |
| 2020-02-11 | $30.13 | $30.13 | $30.00 | $30.00 | $27.92 | 94,606 |
| 2020-02-10 | $29.86 | $30.06 | $29.86 | $30.06 | $27.98 | 36,023 |
| 2020-02-07 | $29.96 | $29.98 | $29.84 | $29.86 | $27.79 | 243,333 |
| 2020-02-06 | $29.88 | $29.88 | $29.75 | $29.85 | $27.79 | 51,148 |
| 2020-02-05 | $29.78 | $29.78 | $29.64 | $29.74 | $27.68 | 343,480 |
| 2020-02-04 | $29.69 | $29.70 | $29.60 | $29.66 | $27.61 | 94,829 |
| 2020-02-03 | $29.49 | $29.58 | $29.45 | $29.51 | $27.47 | 128,148 |
| 2020-01-31 | $29.57 | $29.57 | $29.37 | $29.45 | $27.41 | 36,402 |
| 2020-01-30 | $29.49 | $29.63 | $29.45 | $29.62 | $27.57 | 60,537 |
| 2020-01-29 | $29.58 | $29.61 | $29.46 | $29.56 | $27.52 | 37,279 |
| 2020-01-28 | $29.37 | $29.48 | $29.36 | $29.43 | $27.39 | 25,539 |
| 2020-01-27 | $29.18 | $29.48 | $29.18 | $29.30 | $27.27 | 39,006 |
| 2020-01-24 | $29.64 | $29.64 | $29.43 | $29.45 | $27.41 | 39,087 |
| 2020-01-23 | $29.70 | $29.70 | $29.43 | $29.54 | $27.50 | 51,663 |
| 2020-01-22 | $29.51 | $29.60 | $29.44 | $29.51 | $27.47 | 54,474 |
| 2020-01-21 | $29.30 | $29.46 | $29.30 | $29.44 | $27.40 | 74,751 |
| 2020-01-17 | $29.22 | $29.38 | $29.22 | $29.37 | $27.34 | 26,864 |
| 2020-01-16 | $29.31 | $29.36 | $29.23 | $29.36 | $27.33 | 30,879 |
| 2020-01-15 | $29.16 | $29.28 | $29.16 | $29.22 | $27.20 | 50,221 |
| 2020-01-14 | $29.15 | $29.28 | $29.00 | $29.16 | $27.14 | 157,500 |
| 2020-01-13 | $29.14 | $29.14 | $28.88 | $29.10 | $27.09 | 6,489 |
| 2020-01-10 | $29.08 | $29.09 | $28.92 | $29.00 | $26.99 | 18,685 |
| 2020-01-09 | $29.11 | $29.11 | $28.87 | $28.93 | $26.93 | 68,217 |
| 2020-01-08 | $28.88 | $28.98 | $28.88 | $28.95 | $26.95 | 5,127 |
| 2020-01-07 | $29.04 | $29.04 | $28.84 | $28.93 | $26.93 | 103,953 |
| 2020-01-06 | $28.89 | $29.10 | $28.89 | $28.98 | $26.98 | 143,290 |
| 2020-01-03 | $28.78 | $29.11 | $28.78 | $29.08 | $27.07 | 29,755 |
| 2020-01-02 | $28.79 | $29.07 | $28.73 | $28.99 | $26.98 | 51,694 |
| 2019-12-31 | $28.58 | $28.73 | $28.58 | $28.73 | $26.74 | 46,219 |
| 2019-12-30 | $29.53 | $29.53 | $28.67 | $28.80 | $26.81 | 40,648 |
| 2019-12-27 | $29.58 | $29.69 | $29.58 | $29.68 | $26.92 | 18,831 |
| 2019-12-26 | $29.50 | $29.58 | $29.46 | $29.56 | $26.82 | 36,219 |
| 2019-12-24 | $29.39 | $29.47 | $29.39 | $29.45 | $26.72 | 5,422 |
| 2019-12-23 | $30.15 | $30.15 | $29.46 | $29.48 | $26.74 | 52,080 |
| 2019-12-20 | $29.50 | $29.73 | $29.36 | $29.52 | $26.78 | 159,558 |
| 2019-12-19 | $29.27 | $29.38 | $29.24 | $29.32 | $26.60 | 21,169 |
| 2019-12-18 | $29.45 | $29.45 | $29.23 | $29.24 | $26.52 | 8,291 |
| 2019-12-17 | $29.42 | $29.42 | $29.30 | $29.35 | $26.62 | 29,128 |
| 2019-12-16 | $29.52 | $29.52 | $29.31 | $29.32 | $26.60 | 33,042 |
| 2019-12-13 | $29.20 | $29.36 | $29.19 | $29.35 | $26.62 | 48,842 |
| 2019-12-12 | $29.28 | $29.28 | $29.13 | $29.15 | $26.44 | 38,150 |
| 2019-12-11 | $29.23 | $29.91 | $29.15 | $29.23 | $26.52 | 72,631 |
| 2019-12-10 | $29.21 | $29.21 | $29.05 | $29.14 | $26.43 | 30,330 |
| 2019-12-09 | $29.30 | $29.30 | $29.09 | $29.09 | $26.39 | 33,244 |
| 2019-12-06 | $29.12 | $29.25 | $29.11 | $29.20 | $26.49 | 13,764 |
| 2019-12-05 | $29.11 | $29.11 | $28.91 | $29.10 | $26.40 | 23,505 |
| 2019-12-04 | $29.10 | $29.12 | $29.06 | $29.06 | $26.36 | 22,392 |
| 2019-12-03 | $29.09 | $29.10 | $28.87 | $29.09 | $26.39 | 99,194 |
| 2019-12-02 | $29.22 | $29.22 | $28.96 | $29.02 | $26.33 | 28,633 |
| 2019-11-29 | $29.50 | $29.50 | $29.21 | $29.22 | $26.51 | 8,253 |
| 2019-11-27 | $29.47 | $29.65 | $29.32 | $29.41 | $26.68 | 35,286 |
| 2019-11-26 | $29.34 | $29.46 | $29.27 | $29.37 | $26.64 | 11,777 |
| 2019-11-25 | $29.11 | $29.24 | $29.11 | $29.24 | $26.52 | 10,936 |
| 2019-11-22 | $29.11 | $29.11 | $29.00 | $29.02 | $26.33 | 23,280 |
| 2019-11-21 | $29.16 | $29.16 | $28.94 | $28.98 | $26.29 | 30,229 |
| 2019-11-20 | $29.03 | $29.18 | $28.94 | $29.12 | $26.42 | 40,996 |
| 2019-11-19 | $29.15 | $29.15 | $29.03 | $29.11 | $26.41 | 29,973 |
| 2019-11-18 | $29.03 | $29.07 | $28.96 | $29.04 | $26.34 | 41,245 |
| 2019-11-15 | $29.00 | $29.00 | $28.89 | $28.98 | $26.29 | 27,375 |
| 2019-11-14 | $28.79 | $28.88 | $28.79 | $28.82 | $26.14 | 18,119 |
| 2019-11-13 | $28.60 | $28.77 | $28.60 | $28.74 | $26.07 | 24,416 |
| 2019-11-12 | $28.65 | $28.68 | $28.59 | $28.60 | $25.94 | 15,855 |
| 2019-11-11 | $28.50 | $28.56 | $28.50 | $28.55 | $25.90 | 8,351 |
| 2019-11-08 | $28.50 | $28.63 | $28.50 | $28.54 | $25.89 | 21,775 |
| 2019-11-07 | $28.65 | $28.66 | $28.53 | $28.53 | $25.88 | 8,538 |
| 2019-11-06 | $28.72 | $28.72 | $28.65 | $28.71 | $26.04 | 3,223 |
| 2019-11-05 | $28.82 | $28.82 | $28.58 | $28.64 | $25.98 | 33,787 |
| 2019-11-04 | $28.86 | $28.86 | $28.74 | $28.81 | $26.13 | 13,642 |
| 2019-11-01 | $28.77 | $28.86 | $28.73 | $28.86 | $26.18 | 31,279 |
| 2019-10-31 | $28.79 | $28.79 | $28.57 | $28.73 | $26.06 | 35,046 |
| 2019-10-30 | $28.45 | $28.59 | $28.42 | $28.59 | $25.94 | 11,553 |
| 2019-10-29 | $28.37 | $28.45 | $28.35 | $28.41 | $25.77 | 22,786 |
| 2019-10-28 | $28.42 | $28.44 | $28.38 | $28.39 | $25.75 | 13,144 |
| 2019-10-25 | $28.42 | $28.42 | $28.33 | $28.39 | $25.75 | 11,224 |
| 2019-10-24 | $28.42 | $28.42 | $28.35 | $28.35 | $25.72 | 17,358 |
| 2019-10-23 | $28.33 | $28.40 | $28.30 | $28.37 | $25.74 | 33,235 |
| 2019-10-22 | $28.32 | $28.38 | $28.31 | $28.31 | $25.68 | 12,374 |
| 2019-10-21 | $28.25 | $28.32 | $28.25 | $28.32 | $25.69 | 16,030 |
| 2019-10-18 | $28.26 | $28.36 | $28.20 | $28.20 | $25.58 | 11,212 |
| 2019-10-17 | $28.46 | $28.46 | $28.31 | $28.34 | $25.71 | 9,478 |
| 2019-10-16 | $28.38 | $28.38 | $28.21 | $28.32 | $25.69 | 50,375 |
| 2019-10-15 | $28.36 | $28.37 | $28.26 | $28.32 | $25.69 | 39,811 |
| 2019-10-14 | $28.21 | $28.22 | $28.15 | $28.20 | $25.58 | 17,001 |
| 2019-10-11 | $28.36 | $28.36 | $28.21 | $28.21 | $25.59 | 72,231 |
| 2019-10-10 | $28.24 | $28.26 | $28.12 | $28.15 | $25.54 | 13,130 |
| 2019-10-09 | $28.23 | $28.26 | $28.18 | $28.23 | $25.61 | 16,621 |
| 2019-10-08 | $28.41 | $28.41 | $28.10 | $28.17 | $25.55 | 18,911 |
| 2019-10-07 | $28.45 | $28.51 | $28.39 | $28.41 | $25.77 | 12,133 |
| 2019-10-04 | $28.32 | $28.59 | $28.29 | $28.57 | $25.92 | 8,550 |
| 2019-10-03 | $27.83 | $28.26 | $27.75 | $28.18 | $25.56 | 13,169 |
| 2019-10-02 | $28.02 | $28.13 | $27.94 | $27.95 | $25.35 | 14,550 |
| 2019-10-01 | $28.55 | $28.55 | $28.25 | $28.28 | $25.65 | 18,383 |
| 2019-09-30 | $28.37 | $28.50 | $28.35 | $28.50 | $25.85 | 16,076 |
| 2019-09-27 | $28.34 | $28.42 | $28.20 | $28.32 | $25.69 | 27,914 |
| 2019-09-26 | $28.47 | $28.52 | $28.37 | $28.43 | $25.72 | 18,210 |
| 2019-09-25 | $28.46 | $28.50 | $28.34 | $28.45 | $25.74 | 26,817 |
| 2019-09-24 | $28.64 | $28.64 | $28.49 | $28.50 | $25.78 | 23,799 |
| 2019-09-23 | $28.44 | $28.61 | $28.44 | $28.54 | $25.82 | 17,718 |
| 2019-09-20 | $28.49 | $28.53 | $28.38 | $28.50 | $25.78 | 19,234 |
| 2019-09-19 | $28.50 | $28.59 | $28.41 | $28.42 | $25.71 | 31,661 |
| 2019-09-18 | $28.36 | $28.46 | $28.24 | $28.38 | $25.67 | 25,669 |
| 2019-09-17 | $28.22 | $28.38 | $28.22 | $28.30 | $25.60 | 17,021 |
| 2019-09-16 | $28.23 | $28.28 | $28.15 | $28.24 | $25.55 | 17,605 |
| 2019-09-13 | $28.40 | $28.40 | $28.12 | $28.18 | $25.49 | 24,958 |
| 2019-09-12 | $28.45 | $28.55 | $28.40 | $28.40 | $25.69 | 19,643 |
| 2019-09-11 | $28.28 | $28.44 | $28.28 | $28.40 | $25.69 | 37,300 |
| 2019-09-10 | $28.58 | $28.58 | $28.31 | $28.37 | $25.66 | 20,005 |
| 2019-09-09 | $28.78 | $28.78 | $28.50 | $28.54 | $25.82 | 10,182 |
| 2019-09-06 | $28.67 | $28.79 | $28.67 | $28.76 | $26.02 | 15,193 |
| 2019-09-05 | $28.80 | $28.80 | $28.58 | $28.68 | $25.95 | 56,809 |
| 2019-09-04 | $28.49 | $28.70 | $28.49 | $28.68 | $25.95 | 10,099 |
| 2019-09-03 | $28.55 | $28.55 | $28.43 | $28.48 | $25.76 | 20,293 |
| 2019-08-30 | $28.56 | $28.56 | $28.45 | $28.55 | $25.83 | 4,318 |
| 2019-08-29 | $28.61 | $28.61 | $28.32 | $28.51 | $25.79 | 30,910 |
| 2019-08-28 | $28.30 | $28.40 | $28.23 | $28.36 | $25.66 | 154,472 |
| 2019-08-27 | $28.22 | $28.29 | $28.20 | $28.22 | $25.53 | 14,658 |
| 2019-08-26 | $28.07 | $28.14 | $28.04 | $28.09 | $25.41 | 40,487 |
| 2019-08-23 | $28.34 | $28.34 | $27.96 | $27.96 | $25.29 | 31,661 |
| 2019-08-22 | $28.40 | $28.40 | $28.19 | $28.25 | $25.56 | 17,461 |
| 2019-08-21 | $28.23 | $28.38 | $28.23 | $28.31 | $25.61 | 38,356 |
| 2019-08-20 | $28.46 | $28.46 | $28.19 | $28.24 | $25.55 | 17,541 |
| 2019-08-19 | $28.38 | $28.38 | $28.20 | $28.29 | $25.59 | 38,411 |
| 2019-08-16 | $28.08 | $28.25 | $28.07 | $28.23 | $25.54 | 28,662 |
| 2019-08-15 | $27.91 | $28.09 | $27.91 | $28.09 | $25.41 | 10,418 |
| 2019-08-14 | $28.19 | $28.19 | $27.84 | $27.86 | $25.20 | 29,323 |
| 2019-08-13 | $28.10 | $28.23 | $28.10 | $28.15 | $25.47 | 31,097 |
| 2019-08-12 | $28.09 | $28.09 | $27.91 | $28.00 | $25.33 | 32,916 |
| 2019-08-09 | $28.18 | $28.18 | $27.94 | $27.97 | $25.30 | 42,121 |
| 2019-08-08 | $27.81 | $28.09 | $27.78 | $28.08 | $25.40 | 38,307 |
| 2019-08-07 | $27.58 | $27.87 | $27.58 | $27.79 | $25.14 | 15,478 |
| 2019-08-06 | $27.54 | $27.77 | $27.51 | $27.71 | $25.07 | 16,179 |
| 2019-08-05 | $27.80 | $27.80 | $27.39 | $27.49 | $24.87 | 51,782 |
| 2019-08-02 | $27.81 | $31.00 | $27.66 | $27.77 | $25.12 | 79,168 |
| 2019-08-01 | $27.94 | $28.07 | $27.85 | $27.86 | $25.20 | 28,176 |
| 2019-07-31 | $27.92 | $27.96 | $27.70 | $27.77 | $25.12 | 52,675 |
| 2019-07-30 | $27.90 | $27.90 | $27.80 | $27.87 | $25.21 | 49,221 |
| 2019-07-29 | $28.08 | $28.08 | $27.83 | $27.92 | $25.26 | 28,369 |
| 2019-07-26 | $27.90 | $27.96 | $27.81 | $27.95 | $25.28 | 22,528 |
| 2019-07-25 | $27.99 | $27.99 | $27.73 | $27.82 | $25.17 | 16,473 |
| 2019-07-24 | $27.92 | $27.96 | $27.82 | $27.96 | $25.29 | 7,920 |
| 2019-07-23 | $27.91 | $27.91 | $27.75 | $27.84 | $25.19 | 14,415 |
| 2019-07-22 | $27.77 | $27.77 | $27.71 | $27.73 | $25.09 | 27,283 |
| 2019-07-19 | $27.80 | $27.83 | $27.67 | $27.67 | $25.03 | 5,183 |
| 2019-07-18 | $27.71 | $27.82 | $27.68 | $27.79 | $25.14 | 6,615 |
| 2019-07-17 | $27.72 | $27.79 | $27.71 | $27.73 | $25.09 | 44,016 |
| 2019-07-16 | $27.75 | $27.79 | $27.71 | $27.74 | $25.09 | 32,966 |
| 2019-07-15 | $27.79 | $27.86 | $27.76 | $27.81 | $25.16 | 19,107 |
| 2019-07-12 | $27.82 | $27.82 | $27.69 | $27.76 | $25.11 | 13,008 |
| 2019-07-11 | $27.89 | $27.89 | $27.61 | $27.65 | $25.01 | 16,625 |
| 2019-07-10 | $27.80 | $27.83 | $27.71 | $27.74 | $25.09 | 19,055 |
| 2019-07-09 | $27.60 | $27.70 | $27.59 | $27.68 | $25.04 | 5,871 |
| 2019-07-08 | $27.88 | $27.88 | $27.62 | $27.67 | $25.03 | 6,798 |
| 2019-07-05 | $27.82 | $27.82 | $27.59 | $27.74 | $25.09 | 8,969 |
| 2019-07-03 | $27.86 | $27.99 | $27.86 | $27.99 | $25.32 | 15,386 |
| 2019-07-02 | $27.67 | $27.80 | $27.60 | $27.80 | $25.15 | 33,569 |
| 2019-07-01 | $27.79 | $27.79 | $27.54 | $27.63 | $25.00 | 17,172 |
| 2019-06-28 | $27.43 | $27.55 | $27.43 | $27.53 | $24.90 | 7,996 |
| 2019-06-27 | $27.40 | $27.47 | $27.38 | $27.44 | $24.82 | 9,619 |
| 2019-06-26 | $27.64 | $27.64 | $27.40 | $27.44 | $24.73 | 93,397 |
| 2019-06-25 | $27.64 | $27.67 | $27.52 | $27.52 | $24.80 | 17,717 |
| 2019-06-24 | $27.64 | $27.73 | $27.59 | $27.63 | $24.90 | 6,956 |
| 2019-06-21 | $27.59 | $27.68 | $27.57 | $27.61 | $24.88 | 24,522 |
| 2019-06-20 | $27.71 | $27.78 | $27.67 | $27.73 | $24.99 | 24,221 |
| 2019-06-19 | $27.40 | $27.57 | $27.35 | $27.52 | $24.80 | 19,699 |
| 2019-06-18 | $27.46 | $27.54 | $27.37 | $27.43 | $24.72 | 32,762 |
| 2019-06-17 | $27.35 | $27.35 | $27.17 | $27.22 | $24.53 | 27,353 |
| 2019-06-14 | $27.12 | $27.19 | $27.11 | $27.16 | $24.47 | 5,711 |
| 2019-06-13 | $27.19 | $27.21 | $27.07 | $27.16 | $24.47 | 8,464 |
| 2019-06-12 | $27.01 | $27.12 | $27.01 | $27.07 | $24.39 | 19,387 |
| 2019-06-11 | $27.10 | $27.12 | $27.06 | $27.07 | $24.39 | 11,016 |
| 2019-06-10 | $27.16 | $27.16 | $27.02 | $27.05 | $24.38 | 5,268 |
| 2019-06-07 | $26.83 | $27.17 | $26.83 | $27.08 | $24.40 | 11,702 |
| 2019-06-06 | $26.91 | $26.91 | $26.77 | $26.86 | $24.20 | 24,669 |
| 2019-06-05 | $26.67 | $26.76 | $26.67 | $26.74 | $24.09 | 6,513 |
| 2019-06-04 | $26.43 | $26.63 | $26.38 | $26.60 | $23.97 | 19,213 |
| 2019-06-03 | $26.31 | $26.33 | $26.23 | $26.33 | $23.73 | 7,794 |
| 2019-05-31 | $26.42 | $26.42 | $26.27 | $26.31 | $23.71 | 3,758 |
| 2019-05-30 | $26.27 | $26.41 | $26.27 | $26.37 | $23.76 | 17,580 |
| 2019-05-29 | $26.34 | $26.37 | $26.20 | $26.22 | $23.63 | 16,644 |
| 2019-05-28 | $26.49 | $26.59 | $26.40 | $26.41 | $23.80 | 10,960 |
| 2019-05-24 | $26.44 | $26.49 | $26.40 | $26.48 | $23.86 | 3,968 |
| 2019-05-23 | $26.43 | $26.43 | $26.29 | $26.39 | $23.78 | 42,915 |
| 2019-05-22 | $26.48 | $26.54 | $26.48 | $26.49 | $23.87 | 7,448 |
| 2019-05-21 | $26.52 | $26.53 | $26.43 | $26.48 | $23.86 | 11,308 |
| 2019-05-20 | $26.45 | $26.48 | $26.36 | $26.36 | $23.75 | 4,895 |
| 2019-05-17 | $26.49 | $26.67 | $26.48 | $26.50 | $23.88 | 31,041 |
| 2019-05-16 | $26.59 | $26.72 | $26.59 | $26.60 | $23.97 | 15,983 |
| 2019-05-15 | $26.42 | $26.54 | $26.37 | $26.53 | $23.91 | 18,183 |
| 2019-05-14 | $26.33 | $26.44 | $26.32 | $26.32 | $23.72 | 4,482 |
| 2019-05-13 | $26.27 | $26.32 | $26.19 | $26.23 | $23.64 | 6,442 |
| 2019-05-10 | $26.45 | $26.62 | $26.28 | $26.52 | $23.90 | 25,262 |
| 2019-05-09 | $26.46 | $26.52 | $26.32 | $26.51 | $23.89 | 20,072 |
| 2019-05-08 | $26.65 | $26.71 | $26.52 | $26.52 | $23.90 | 32,275 |
| 2019-05-07 | $26.62 | $26.68 | $26.51 | $26.60 | $23.97 | 10,450 |
| 2019-05-06 | $27.02 | $27.02 | $26.67 | $26.87 | $24.21 | 28,196 |
| 2019-05-03 | $26.83 | $26.90 | $26.83 | $26.86 | $24.20 | 4,172 |
| 2019-05-02 | $26.68 | $26.83 | $26.53 | $26.66 | $24.02 | 3,446 |
| 2019-05-01 | $26.95 | $27.02 | $26.76 | $26.76 | $24.11 | 24,883 |
| 2019-04-30 | $26.80 | $26.91 | $26.80 | $26.88 | $24.22 | 2,697 |
| 2019-04-29 | $26.82 | $26.89 | $26.78 | $26.82 | $24.17 | 4,807 |
| 2019-04-26 | $26.76 | $26.91 | $26.72 | $26.83 | $24.17 | 11,761 |
| 2019-04-25 | $26.73 | $26.76 | $26.56 | $26.73 | $24.09 | 3,719 |
| 2019-04-24 | $26.90 | $26.90 | $26.73 | $26.78 | $24.13 | 24,862 |
| 2019-04-23 | $26.57 | $26.73 | $26.57 | $26.69 | $24.05 | 6,856 |
| 2019-04-22 | $26.48 | $26.53 | $26.46 | $26.48 | $23.86 | 10,878 |
| 2019-04-18 | $26.50 | $26.56 | $26.43 | $26.50 | $23.88 | 11,991 |
| 2019-04-17 | $26.68 | $26.68 | $26.42 | $26.42 | $23.81 | 21,655 |
| 2019-04-16 | $26.53 | $26.53 | $26.43 | $26.45 | $23.83 | 6,603 |
| 2019-04-15 | $26.50 | $26.55 | $26.46 | $26.51 | $23.89 | 14,388 |
| 2019-04-12 | $26.57 | $26.57 | $26.45 | $26.50 | $23.88 | 9,235 |
| 2019-04-11 | $26.54 | $26.55 | $26.43 | $26.48 | $23.86 | 15,553 |
| 2019-04-10 | $26.43 | $26.57 | $26.43 | $26.52 | $23.90 | 6,495 |
| 2019-04-09 | $26.46 | $26.50 | $26.43 | $26.43 | $23.82 | 11,306 |
| 2019-04-08 | $26.50 | $26.55 | $26.45 | $26.51 | $23.89 | 12,448 |
| 2019-04-05 | $26.55 | $26.58 | $26.52 | $26.56 | $23.93 | 14,044 |
| 2019-04-04 | $26.46 | $26.47 | $26.33 | $26.43 | $23.82 | 8,285 |
| 2019-04-03 | $26.46 | $26.48 | $26.32 | $26.37 | $23.76 | 9,291 |
| 2019-04-02 | $26.38 | $26.47 | $26.38 | $26.42 | $23.81 | 11,799 |
| 2019-04-01 | $26.33 | $26.40 | $26.33 | $26.39 | $23.78 | 11,563 |
| 2019-03-29 | $26.29 | $26.32 | $26.24 | $26.32 | $23.72 | 951 |
| 2019-03-28 | $26.23 | $26.24 | $26.22 | $26.24 | $23.64 | 2,640 |
| 2019-03-27 | $26.35 | $26.42 | $26.25 | $26.29 | $23.58 | 18,149 |
| 2019-03-26 | $26.22 | $26.29 | $26.22 | $26.28 | $23.57 | 1,569 |
| 2019-03-25 | $26.10 | $26.20 | $26.10 | $26.20 | $23.50 | 1,648 |
| 2019-03-22 | $26.26 | $26.26 | $26.18 | $26.18 | $23.48 | 3,327 |
| 2019-03-21 | $26.27 | $26.35 | $26.24 | $26.31 | $23.60 | 5,667 |
| 2019-03-20 | $25.99 | $26.18 | $25.96 | $26.12 | $23.43 | 3,801 |
| 2019-03-19 | $26.07 | $26.14 | $26.01 | $26.01 | $23.33 | 3,708 |
| 2019-03-18 | $26.11 | $26.11 | $26.00 | $26.04 | $23.36 | 15,646 |
| 2019-03-15 | $26.11 | $26.11 | $25.98 | $26.01 | $23.33 | 8,208 |
| 2019-03-14 | $25.87 | $25.91 | $25.82 | $25.84 | $23.18 | 23,165 |
| 2019-03-13 | $25.94 | $25.98 | $25.90 | $25.92 | $23.25 | 5,442 |
| 2019-03-12 | $25.80 | $25.87 | $25.79 | $25.83 | $23.17 | 12,663 |
| 2019-03-11 | $25.57 | $25.74 | $25.57 | $25.69 | $23.04 | 14,104 |
| 2019-03-08 | $25.44 | $25.51 | $25.38 | $25.51 | $22.88 | 8,171 |
| 2019-03-07 | $25.51 | $25.60 | $25.43 | $25.50 | $22.87 | 13,555 |
| 2019-03-06 | $25.65 | $25.65 | $25.53 | $25.56 | $22.93 | 3,842 |
| 2019-03-05 | $25.62 | $25.69 | $25.59 | $25.65 | $23.01 | 11,137 |
| 2019-03-04 | $25.70 | $25.70 | $25.44 | $25.61 | $22.97 | 9,293 |
| 2019-03-01 | $25.67 | $25.68 | $25.58 | $25.63 | $22.99 | 9,785 |
| 2019-02-28 | $25.67 | $25.70 | $25.58 | $25.58 | $22.94 | 1,738 |
| 2019-02-27 | $25.68 | $25.73 | $25.59 | $25.68 | $23.03 | 5,831 |
| 2019-02-26 | $25.77 | $25.88 | $25.77 | $25.80 | $23.14 | 13,808 |
| 2019-02-25 | $25.77 | $25.82 | $25.76 | $25.76 | $23.10 | 3,071 |
| 2019-02-22 | $25.78 | $25.78 | $25.69 | $25.75 | $23.10 | 4,121 |
| 2019-02-21 | $25.75 | $25.75 | $25.58 | $25.60 | $22.96 | 20,945 |
| 2019-02-20 | $25.71 | $25.80 | $25.70 | $25.74 | $23.09 | 22,957 |
| 2019-02-19 | $25.82 | $25.82 | $25.69 | $25.74 | $23.08 | 1,558 |
| 2019-02-15 | $25.59 | $25.71 | $25.59 | $25.70 | $23.05 | 1,676 |
| 2019-02-14 | $25.51 | $25.59 | $25.40 | $25.50 | $22.87 | 15,433 |
| 2019-02-13 | $25.51 | $25.53 | $25.41 | $25.46 | $22.84 | 14,358 |
| 2019-02-12 | $25.43 | $25.50 | $25.32 | $25.50 | $22.87 | 13,747 |
| 2019-02-11 | $25.34 | $25.35 | $25.29 | $25.29 | $22.68 | 16,143 |
| 2019-02-08 | $25.23 | $25.35 | $25.21 | $25.30 | $22.69 | 16,417 |
| 2019-02-07 | $25.27 | $25.29 | $25.13 | $25.27 | $22.67 | 20,795 |
| 2019-02-06 | $25.34 | $25.36 | $25.32 | $25.33 | $22.72 | 6,578 |
| 2019-02-05 | $25.33 | $25.41 | $25.33 | $25.37 | $22.76 | 15,713 |
| 2019-02-04 | $25.25 | $25.25 | $25.23 | $25.23 | $22.63 | 6,204 |
| 2019-02-01 | $25.30 | $25.30 | $25.19 | $25.19 | $22.59 | 1,183 |
| 2019-01-31 | $25.21 | $25.33 | $25.18 | $25.33 | $22.72 | 8,995 |
| 2019-01-30 | $24.93 | $25.10 | $24.91 | $25.10 | $22.51 | 7,773 |
| 2019-01-29 | $24.81 | $24.91 | $24.81 | $24.87 | $22.31 | 6,959 |
| 2019-01-28 | $24.77 | $24.84 | $24.77 | $24.82 | $22.26 | 3,121 |
| 2019-01-25 | $24.96 | $24.99 | $24.90 | $24.93 | $22.36 | 27,153 |
| 2019-01-24 | $24.89 | $24.93 | $24.82 | $24.93 | $22.36 | 8,444 |
| 2019-01-23 | $24.75 | $24.84 | $24.71 | $24.84 | $22.28 | 2,711 |
| 2019-01-22 | $24.93 | $24.93 | $24.72 | $24.77 | $22.22 | 7,446 |
| 2019-01-18 | $24.90 | $24.95 | $24.81 | $24.94 | $22.37 | 15,278 |
| 2019-01-17 | $24.65 | $24.83 | $24.65 | $24.79 | $22.24 | 15,340 |
| 2019-01-16 | $24.68 | $24.70 | $24.68 | $24.68 | $22.14 | 970 |
| 2019-01-15 | $24.69 | $24.69 | $24.62 | $24.64 | $22.10 | 1,316 |
| 2019-01-14 | $24.61 | $24.63 | $24.56 | $24.60 | $22.07 | 11,627 |
| 2019-01-11 | $24.65 | $24.70 | $24.65 | $24.69 | $22.15 | 20,915 |
| 2019-01-10 | $24.63 | $24.74 | $24.62 | $24.70 | $22.15 | 19,362 |
| 2019-01-09 | $24.68 | $24.72 | $24.63 | $24.69 | $22.15 | 4,439 |
| 2019-01-08 | $24.72 | $24.74 | $24.63 | $24.65 | $22.11 | 12,278 |
| 2019-01-07 | $24.59 | $24.65 | $24.59 | $24.60 | $22.07 | 5,541 |
| 2019-01-04 | $24.45 | $24.57 | $24.40 | $24.56 | $22.03 | 36,938 |
| 2019-01-03 | $24.48 | $24.54 | $24.38 | $24.45 | $21.93 | 83,250 |
| 2019-01-02 | $24.37 | $24.53 | $24.37 | $24.47 | $21.95 | 9,309 |
| 2018-12-31 | $24.35 | $24.46 | $24.34 | $24.43 | $21.91 | 12,835 |
| 2018-12-28 | $24.31 | $24.46 | $24.31 | $24.33 | $21.82 | 7,554 |
| 2018-12-27 | $24.24 | $24.31 | $24.11 | $24.31 | $21.74 | 45,610 |
| 2018-12-26 | $23.74 | $24.16 | $23.74 | $24.16 | $21.61 | 10,944 |
| 2018-12-24 | $23.96 | $24.03 | $23.96 | $23.98 | $21.45 | 7,387 |
| 2018-12-21 | $24.29 | $24.33 | $24.12 | $24.13 | $21.58 | 166,294 |
| 2018-12-20 | $24.41 | $24.41 | $24.25 | $24.28 | $21.71 | 16,397 |
| 2018-12-19 | $24.53 | $24.60 | $24.38 | $24.45 | $21.87 | 6,345 |
| 2018-12-18 | $24.58 | $24.63 | $24.54 | $24.56 | $21.96 | 10,144 |
| 2018-12-17 | $24.65 | $24.65 | $24.43 | $24.46 | $21.88 | 2,522 |
| 2018-12-14 | $24.81 | $24.81 | $24.64 | $24.64 | $22.04 | 5,926 |
| 2018-12-13 | $24.96 | $24.96 | $24.79 | $24.85 | $22.22 | 7,470 |
| 2018-12-12 | $25.05 | $25.05 | $24.88 | $24.88 | $22.25 | 8,798 |
| 2018-12-11 | $25.01 | $25.01 | $24.84 | $24.85 | $22.22 | 4,521 |
| 2018-12-10 | $24.93 | $24.93 | $24.69 | $24.90 | $22.27 | 6,774 |
| 2018-12-07 | $25.20 | $25.27 | $24.99 | $24.99 | $22.35 | 3,097 |
| 2018-12-06 | $24.83 | $25.20 | $24.83 | $25.20 | $22.54 | 16,281 |
| 2018-12-04 | $25.69 | $25.69 | $25.24 | $25.24 | $22.57 | 20,322 |
| 2018-12-03 | $25.60 | $25.71 | $25.55 | $25.71 | $22.99 | 19,254 |
| 2018-11-30 | $25.32 | $25.41 | $25.26 | $25.41 | $22.72 | 5,543 |
| 2018-11-29 | $25.22 | $25.22 | $25.21 | $25.21 | $22.55 | 1,642 |
| 2018-11-28 | $24.90 | $25.10 | $24.81 | $25.07 | $22.42 | 2,133 |
| 2018-11-27 | $24.70 | $24.85 | $24.70 | $24.85 | $22.22 | 4,540 |
| 2018-11-26 | $24.72 | $24.81 | $24.71 | $24.78 | $22.16 | 8,550 |
| 2018-11-23 | $24.71 | $24.71 | $24.71 | $24.71 | $22.09 | 10 |
| 2018-11-21 | $24.76 | $24.78 | $24.71 | $24.71 | $22.10 | 25,352 |
| 2018-11-20 | $24.66 | $24.75 | $24.62 | $24.64 | $22.04 | 16,631 |
| 2018-11-19 | $25.19 | $25.19 | $24.91 | $24.92 | $22.29 | 9,996 |
| 2018-11-16 | $25.14 | $25.26 | $25.13 | $25.24 | $22.57 | 1,729 |
| 2018-11-15 | $24.92 | $25.17 | $24.85 | $25.17 | $22.51 | 10,467 |
| 2018-11-14 | $25.10 | $25.10 | $24.89 | $25.00 | $22.36 | 13,928 |
| 2018-11-13 | $25.10 | $25.12 | $25.00 | $25.00 | $22.36 | 25,660 |
| 2018-11-12 | $25.50 | $25.50 | $25.13 | $25.13 | $22.47 | 21,621 |
| 2018-11-09 | $25.40 | $25.42 | $25.32 | $25.38 | $22.70 | 5,286 |
| 2018-11-08 | $25.50 | $25.54 | $25.42 | $25.43 | $22.74 | 631,586 |
| 2018-11-07 | $25.48 | $25.57 | $25.47 | $25.57 | $22.87 | 914,559 |
| 2018-11-06 | $25.07 | $25.09 | $25.02 | $25.06 | $22.41 | 444,719 |
Amplify BlackSwan Growth & Treasury Core ETF (SWAN) News Headlines
Recent Amplify BlackSwan Growth & Treasury Core ETF (SWAN) News
Similar Companies to Amplify BlackSwan Growth & Treasury Core ETF (SWAN) 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 | -- | -- | -- |