USCF Midstream Energy Income Fund ETF (UMI) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.80 ($-0.08) -0.17%
USCF Midstream Energy Income Fund ETF - Daily Information
Click for more stock information on USCF Midstream Energy Income Fund ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $49.69 |
| Previous Close | $49.80 |
| High | $49.80 |
| Low | $49.26 |
| Adjusted Open | $49.69 |
| Previous Adjusted Close | $49.80 |
| Adjusted High | $49.80 |
| Adjusted Low | $49.26 |
About USCF Midstream Energy Income Fund ETF (UMI)
USCF Midstream Energy Income Fund ETF
Invest in USCF Midstream Energy Income Fund ETF (UMI)
Historical Stock Data for USCF Midstream Energy Income Fund ETF (UMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $49.69 | $49.80 | $49.26 | $49.80 | $49.80 | 18,424 |
| 2025-04-24 | $49.66 | $49.95 | $49.58 | $49.89 | $49.89 | 9,284 |
| 2025-04-23 | $49.70 | $49.70 | $48.71 | $48.99 | $48.99 | 22,808 |
| 2025-04-22 | $48.31 | $48.96 | $48.27 | $48.76 | $48.76 | 16,208 |
| 2025-04-21 | $48.97 | $48.97 | $47.49 | $47.81 | $47.81 | 11,664 |
| 2025-04-17 | $48.82 | $49.88 | $48.82 | $49.20 | $49.20 | 10,414 |
| 2025-04-16 | $49.54 | $49.54 | $48.40 | $48.57 | $48.57 | 10,198 |
| 2025-04-15 | $48.45 | $49.01 | $48.04 | $48.48 | $48.48 | 19,053 |
| 2025-04-14 | $48.08 | $48.18 | $47.60 | $47.79 | $47.79 | 25,368 |
| 2025-04-11 | $46.40 | $47.18 | $45.46 | $46.93 | $46.93 | 22,199 |
| 2025-04-10 | $46.34 | $46.51 | $45.01 | $45.81 | $45.81 | 19,165 |
| 2025-04-09 | $44.56 | $47.72 | $43.80 | $47.28 | $47.28 | 57,464 |
| 2025-04-08 | $47.89 | $48.05 | $44.69 | $45.20 | $45.20 | 24,215 |
| 2025-04-07 | $44.08 | $48.53 | $43.80 | $46.10 | $46.10 | 82,803 |
| 2025-04-04 | $49.71 | $49.84 | $46.44 | $46.52 | $46.52 | 33,905 |
| 2025-04-03 | $51.11 | $52.17 | $50.84 | $50.84 | $50.84 | 34,554 |
| 2025-04-02 | $52.27 | $53.03 | $52.17 | $53.03 | $53.03 | 13,203 |
| 2025-04-01 | $52.00 | $52.43 | $51.61 | $52.43 | $52.43 | 11,756 |
| 2025-03-31 | $51.64 | $52.26 | $51.64 | $52.00 | $52.00 | 15,648 |
| 2025-03-28 | $51.86 | $52.07 | $51.64 | $52.04 | $52.04 | 11,387 |
| 2025-03-27 | $52.44 | $52.46 | $51.87 | $52.07 | $52.07 | 19,980 |
| 2025-03-26 | $52.86 | $53.09 | $52.45 | $52.51 | $52.51 | 10,756 |
| 2025-03-25 | $53.00 | $53.03 | $52.60 | $52.71 | $52.71 | 14,022 |
| 2025-03-24 | $52.32 | $52.94 | $52.32 | $52.85 | $52.80 | 8,922 |
| 2025-03-21 | $52.35 | $52.35 | $51.85 | $51.98 | $51.98 | 8,085 |
| 2025-03-20 | $52.07 | $52.50 | $52.07 | $52.48 | $52.48 | 18,093 |
| 2025-03-19 | $51.74 | $52.38 | $51.74 | $52.16 | $52.16 | 13,036 |
| 2025-03-18 | $51.75 | $51.93 | $51.44 | $51.55 | $51.55 | 12,529 |
| 2025-03-17 | $50.91 | $51.93 | $50.91 | $51.58 | $51.58 | 14,474 |
| 2025-03-14 | $50.04 | $50.94 | $50.04 | $50.75 | $50.75 | 13,470 |
| 2025-03-13 | $50.40 | $50.40 | $49.62 | $49.84 | $49.84 | 19,248 |
| 2025-03-12 | $49.86 | $50.56 | $49.70 | $50.14 | $50.14 | 52,219 |
| 2025-03-11 | $49.03 | $49.65 | $49.03 | $49.45 | $49.45 | 26,609 |
| 2025-03-10 | $48.85 | $49.33 | $48.52 | $49.07 | $49.07 | 21,268 |
| 2025-03-07 | $48.82 | $49.33 | $48.22 | $49.11 | $49.11 | 14,406 |
| 2025-03-06 | $49.49 | $49.54 | $48.47 | $48.89 | $48.89 | 56,958 |
| 2025-03-05 | $49.96 | $50.15 | $49.29 | $49.99 | $49.99 | 8,868 |
| 2025-03-04 | $50.70 | $50.70 | $49.55 | $50.06 | $50.06 | 27,742 |
| 2025-03-03 | $51.90 | $52.02 | $50.72 | $51.13 | $51.13 | 19,638 |
| 2025-02-28 | $50.32 | $51.76 | $50.32 | $51.61 | $51.61 | 7,269 |
| 2025-02-27 | $50.67 | $50.80 | $50.30 | $50.32 | $50.32 | 14,078 |
| 2025-02-26 | $50.35 | $50.84 | $50.28 | $50.63 | $50.63 | 21,050 |
| 2025-02-25 | $51.37 | $51.37 | $49.31 | $50.27 | $50.27 | 77,525 |
| 2025-02-24 | $51.32 | $51.32 | $50.46 | $50.88 | $50.88 | 21,766 |
| 2025-02-21 | $52.11 | $52.11 | $51.29 | $51.53 | $51.53 | 15,519 |
| 2025-02-20 | $52.32 | $52.32 | $51.52 | $52.15 | $52.15 | 39,629 |
| 2025-02-19 | $52.59 | $52.82 | $52.15 | $52.48 | $52.48 | 21,445 |
| 2025-02-18 | $52.21 | $52.71 | $52.05 | $52.53 | $52.53 | 20,074 |
| 2025-02-14 | $52.37 | $52.49 | $52.00 | $52.07 | $52.07 | 10,941 |
| 2025-02-13 | $51.57 | $52.34 | $51.44 | $52.20 | $52.20 | 12,845 |
| 2025-02-12 | $51.62 | $51.93 | $51.28 | $51.41 | $51.41 | 17,375 |
| 2025-02-11 | $52.37 | $52.37 | $51.86 | $52.07 | $52.07 | 16,453 |
| 2025-02-10 | $52.32 | $52.76 | $52.31 | $52.47 | $52.47 | 11,308 |
| 2025-02-07 | $52.23 | $52.23 | $51.51 | $51.95 | $51.95 | 26,980 |
| 2025-02-06 | $53.14 | $53.14 | $51.70 | $51.91 | $51.91 | 35,030 |
| 2025-02-05 | $52.26 | $52.99 | $52.26 | $52.68 | $52.68 | 12,595 |
| 2025-02-04 | $52.02 | $52.43 | $51.82 | $52.12 | $52.12 | 18,282 |
| 2025-02-03 | $51.06 | $52.22 | $50.89 | $51.97 | $51.97 | 727,118 |
| 2025-01-31 | $53.03 | $53.03 | $51.53 | $51.58 | $51.58 | 24,048 |
| 2025-01-30 | $52.63 | $52.91 | $52.46 | $52.91 | $52.91 | 28,679 |
| 2025-01-29 | $51.70 | $52.42 | $51.70 | $52.11 | $52.11 | 21,570 |
| 2025-01-28 | $51.71 | $51.87 | $51.12 | $51.77 | $51.77 | 23,328 |
| 2025-01-27 | $53.52 | $53.52 | $51.01 | $51.41 | $51.41 | 62,476 |
| 2025-01-24 | $54.00 | $54.27 | $53.70 | $53.82 | $53.82 | 22,524 |
| 2025-01-23 | $54.27 | $54.27 | $53.60 | $53.93 | $53.93 | 38,685 |
| 2025-01-22 | $55.03 | $55.03 | $53.90 | $53.90 | $53.90 | 47,338 |
| 2025-01-21 | $54.43 | $55.05 | $54.24 | $54.85 | $54.85 | 58,095 |
| 2025-01-17 | $53.67 | $54.24 | $53.67 | $54.04 | $54.04 | 29,559 |
| 2025-01-16 | $52.91 | $53.70 | $52.91 | $53.70 | $53.70 | 44,531 |
| 2025-01-15 | $53.13 | $53.14 | $52.76 | $52.87 | $52.87 | 41,150 |
| 2025-01-14 | $51.51 | $52.80 | $51.51 | $52.60 | $52.60 | 37,770 |
| 2025-01-13 | $51.00 | $51.60 | $51.00 | $51.39 | $51.39 | 18,147 |
| 2025-01-10 | $51.81 | $51.81 | $50.82 | $50.99 | $50.99 | 42,778 |
| 2025-01-08 | $50.77 | $51.38 | $50.72 | $51.38 | $51.38 | 21,421 |
| 2025-01-07 | $50.74 | $50.93 | $50.43 | $50.67 | $50.67 | 61,107 |
| 2025-01-06 | $51.28 | $51.28 | $50.46 | $50.56 | $50.56 | 16,688 |
| 2025-01-03 | $50.77 | $51.08 | $50.68 | $50.80 | $50.80 | 28,740 |
| 2025-01-02 | $49.96 | $50.50 | $49.92 | $50.50 | $50.50 | 10,298 |
| 2024-12-31 | $49.66 | $49.89 | $49.41 | $49.65 | $49.65 | 22,065 |
| 2024-12-30 | $49.07 | $49.79 | $48.84 | $49.55 | $49.55 | 51,672 |
| 2024-12-27 | $49.06 | $49.38 | $48.87 | $49.18 | $49.18 | 13,554 |
| 2024-12-26 | $50.14 | $50.14 | $49.41 | $49.60 | $49.35 | 14,494 |
| 2024-12-24 | $49.67 | $50.03 | $49.67 | $50.03 | $49.78 | 8,384 |
| 2024-12-23 | $49.00 | $49.54 | $48.83 | $49.54 | $49.29 | 29,058 |
| 2024-12-20 | $48.02 | $49.21 | $48.02 | $49.18 | $48.93 | 34,752 |
| 2024-12-19 | $48.31 | $48.75 | $47.96 | $48.14 | $47.90 | 41,863 |
| 2024-12-18 | $49.13 | $49.20 | $47.85 | $47.86 | $47.62 | 54,954 |
| 2024-12-17 | $49.27 | $49.35 | $48.77 | $49.35 | $49.10 | 66,132 |
| 2024-12-16 | $50.27 | $50.28 | $49.54 | $49.63 | $49.38 | 76,948 |
| 2024-12-13 | $50.51 | $50.51 | $50.10 | $50.17 | $49.92 | 12,868 |
| 2024-12-12 | $50.53 | $50.78 | $50.46 | $50.46 | $50.21 | 15,471 |
| 2024-12-11 | $50.32 | $50.80 | $50.32 | $50.59 | $50.33 | 13,599 |
| 2024-12-10 | $50.48 | $50.57 | $50.01 | $50.06 | $49.81 | 32,306 |
| 2024-12-09 | $51.89 | $51.89 | $50.34 | $50.34 | $50.09 | 23,058 |
| 2024-12-06 | $52.37 | $52.37 | $51.43 | $51.75 | $51.49 | 21,192 |
| 2024-12-05 | $51.76 | $52.54 | $51.75 | $52.35 | $52.09 | 19,514 |
| 2024-12-04 | $52.10 | $52.10 | $51.46 | $51.73 | $51.47 | 24,168 |
| 2024-12-03 | $52.24 | $52.25 | $51.80 | $52.10 | $51.83 | 21,822 |
| 2024-12-02 | $53.28 | $53.28 | $51.80 | $52.02 | $51.76 | 17,309 |
| 2024-11-29 | $52.90 | $53.42 | $52.78 | $53.34 | $53.34 | 10,673 |
| 2024-11-27 | $52.61 | $52.88 | $52.45 | $52.65 | $52.65 | 43,093 |
| 2024-11-26 | $52.21 | $52.48 | $52.18 | $52.48 | $52.48 | 16,622 |
| 2024-11-25 | $53.90 | $53.99 | $52.29 | $52.57 | $52.17 | 45,429 |
| 2024-11-22 | $53.70 | $53.94 | $53.55 | $53.68 | $53.27 | 56,273 |
| 2024-11-21 | $52.58 | $53.66 | $52.51 | $53.61 | $53.20 | 45,005 |
| 2024-11-20 | $52.47 | $52.50 | $51.94 | $52.25 | $51.84 | 33,034 |
| 2024-11-19 | $51.54 | $52.24 | $51.48 | $52.21 | $51.81 | 110,430 |
| 2024-11-18 | $51.12 | $51.73 | $51.12 | $51.63 | $51.23 | 12,404 |
| 2024-11-15 | $50.28 | $51.01 | $50.28 | $50.99 | $50.60 | 12,497 |
| 2024-11-14 | $50.37 | $50.46 | $50.19 | $50.36 | $49.98 | 24,877 |
| 2024-11-13 | $50.42 | $50.55 | $50.07 | $50.11 | $49.72 | 16,871 |
| 2024-11-12 | $50.82 | $50.82 | $50.09 | $50.32 | $49.93 | 23,769 |
| 2024-11-11 | $50.28 | $50.84 | $50.28 | $50.72 | $50.33 | 21,645 |
| 2024-11-08 | $50.00 | $50.27 | $49.73 | $50.17 | $49.78 | 19,425 |
| 2024-11-07 | $49.45 | $49.95 | $49.20 | $49.84 | $49.46 | 6,773 |
| 2024-11-06 | $48.87 | $49.34 | $48.60 | $49.14 | $48.76 | 15,799 |
| 2024-11-05 | $47.15 | $47.90 | $47.11 | $47.81 | $47.45 | 18,119 |
| 2024-11-04 | $46.74 | $46.99 | $46.74 | $46.98 | $46.62 | 8,969 |
| 2024-11-01 | $47.19 | $47.19 | $46.40 | $46.49 | $46.49 | 9,272 |
| 2024-10-31 | $46.92 | $47.14 | $46.75 | $46.95 | $46.95 | 24,355 |
| 2024-10-30 | $46.58 | $47.04 | $46.58 | $46.86 | $46.86 | 11,140 |
| 2024-10-29 | $46.52 | $46.67 | $46.27 | $46.66 | $46.66 | 6,106 |
| 2024-10-28 | $46.64 | $46.80 | $46.51 | $46.73 | $46.70 | 61,888 |
| 2024-10-25 | $47.22 | $47.22 | $46.76 | $46.97 | $46.94 | 15,169 |
| 2024-10-24 | $47.08 | $47.30 | $47.03 | $47.23 | $47.20 | 4,851 |
| 2024-10-23 | $47.08 | $47.08 | $46.82 | $46.92 | $46.92 | 4,937 |
| 2024-10-22 | $46.98 | $47.19 | $46.98 | $47.14 | $47.14 | 5,209 |
| 2024-10-21 | $47.44 | $47.44 | $46.80 | $46.99 | $46.99 | 7,500 |
| 2024-10-18 | $47.06 | $47.21 | $46.86 | $47.21 | $47.21 | 7,914 |
| 2024-10-17 | $47.38 | $47.45 | $46.98 | $47.08 | $47.08 | 22,950 |
| 2024-10-16 | $46.77 | $47.14 | $46.77 | $47.07 | $47.07 | 7,499 |
| 2024-10-15 | $46.90 | $47.01 | $46.51 | $46.73 | $46.73 | 7,948 |
| 2024-10-14 | $47.07 | $47.38 | $46.97 | $47.24 | $47.24 | 8,262 |
| 2024-10-11 | $46.87 | $47.11 | $46.80 | $47.11 | $47.11 | 8,630 |
| 2024-10-10 | $46.65 | $46.73 | $46.47 | $46.58 | $46.58 | 6,551 |
| 2024-10-09 | $45.93 | $46.54 | $45.84 | $46.54 | $46.54 | 7,127 |
| 2024-10-08 | $45.89 | $46.20 | $45.87 | $46.14 | $46.14 | 10,513 |
| 2024-10-07 | $46.52 | $46.70 | $46.29 | $46.47 | $46.47 | 24,898 |
| 2024-10-04 | $46.32 | $46.55 | $46.29 | $46.55 | $46.55 | 17,311 |
| 2024-10-03 | $45.87 | $46.25 | $45.54 | $46.18 | $46.18 | 15,843 |
| 2024-10-02 | $45.62 | $45.72 | $45.37 | $45.68 | $45.68 | 10,315 |
| 2024-10-01 | $44.64 | $45.34 | $44.64 | $45.34 | $45.34 | 14,947 |
| 2024-09-30 | $44.67 | $44.86 | $44.46 | $44.86 | $44.86 | 38,622 |
| 2024-09-27 | $44.71 | $45.08 | $44.41 | $44.75 | $44.75 | 19,537 |
| 2024-09-26 | $45.34 | $45.34 | $44.52 | $44.53 | $44.53 | 9,111 |
| 2024-09-25 | $45.68 | $45.68 | $45.34 | $45.51 | $45.45 | 17,386 |
| 2024-09-24 | $45.78 | $45.81 | $45.51 | $45.69 | $45.64 | 7,585 |
| 2024-09-23 | $45.04 | $45.63 | $45.04 | $45.63 | $45.63 | 12,949 |
| 2024-09-20 | $44.80 | $45.12 | $44.61 | $45.04 | $45.04 | 10,071 |
| 2024-09-19 | $45.34 | $45.34 | $44.89 | $44.89 | $44.89 | 19,920 |
| 2024-09-18 | $45.13 | $45.24 | $44.96 | $45.03 | $45.03 | 11,080 |
| 2024-09-17 | $45.21 | $45.25 | $44.96 | $45.09 | $45.09 | 9,077 |
| 2024-09-16 | $44.86 | $45.13 | $44.80 | $45.12 | $45.12 | 11,263 |
| 2024-09-13 | $44.39 | $44.69 | $44.39 | $44.66 | $44.66 | 13,099 |
| 2024-09-12 | $44.07 | $44.26 | $43.95 | $44.25 | $44.25 | 10,996 |
| 2024-09-11 | $43.77 | $43.98 | $43.35 | $43.88 | $43.88 | 11,683 |
| 2024-09-10 | $44.13 | $44.13 | $43.55 | $43.92 | $43.92 | 10,821 |
| 2024-09-09 | $44.28 | $44.28 | $43.97 | $43.97 | $43.97 | 32,869 |
| 2024-09-06 | $44.53 | $44.65 | $43.89 | $44.01 | $44.01 | 41,455 |
| 2024-09-05 | $44.40 | $44.64 | $44.38 | $44.44 | $44.44 | 20,946 |
| 2024-09-04 | $44.37 | $44.52 | $44.21 | $44.28 | $44.28 | 48,138 |
| 2024-09-03 | $44.59 | $44.59 | $43.86 | $44.39 | $44.39 | 22,443 |
| 2024-08-30 | $44.20 | $44.69 | $44.20 | $44.69 | $44.69 | 14,157 |
| 2024-08-29 | $44.06 | $44.36 | $43.83 | $44.29 | $44.29 | 37,592 |
| 2024-08-28 | $43.90 | $43.93 | $43.50 | $43.71 | $43.71 | 9,684 |
| 2024-08-27 | $44.58 | $44.70 | $44.34 | $44.41 | $44.00 | 14,391 |
| 2024-08-26 | $44.81 | $44.91 | $44.58 | $44.62 | $44.21 | 11,703 |
| 2024-08-23 | $44.02 | $44.46 | $44.02 | $44.43 | $44.02 | 9,971 |
| 2024-08-22 | $43.85 | $44.10 | $43.80 | $43.90 | $43.49 | 18,655 |
| 2024-08-21 | $44.04 | $44.04 | $43.79 | $43.83 | $43.42 | 8,219 |
| 2024-08-20 | $44.38 | $44.38 | $43.80 | $43.88 | $43.47 | 12,970 |
| 2024-08-19 | $44.17 | $44.52 | $44.17 | $44.39 | $43.97 | 34,402 |
| 2024-08-16 | $43.53 | $43.97 | $43.53 | $43.97 | $43.56 | 9,125 |
| 2024-08-15 | $43.54 | $43.76 | $43.46 | $43.70 | $43.30 | 24,700 |
| 2024-08-14 | $42.86 | $43.37 | $42.86 | $43.34 | $42.94 | 11,584 |
| 2024-08-13 | $42.73 | $42.83 | $42.43 | $42.77 | $42.37 | 16,888 |
| 2024-08-12 | $42.94 | $43.02 | $42.66 | $42.68 | $42.29 | 11,673 |
| 2024-08-09 | $42.82 | $42.99 | $42.73 | $42.83 | $42.83 | 10,047 |
| 2024-08-08 | $42.48 | $43.20 | $42.48 | $43.13 | $43.13 | 8,607 |
| 2024-08-07 | $42.84 | $43.14 | $42.35 | $42.35 | $42.35 | 7,949 |
| 2024-08-06 | $41.40 | $42.61 | $41.40 | $42.37 | $42.37 | 10,635 |
| 2024-08-05 | $41.01 | $41.42 | $40.32 | $41.17 | $41.17 | 46,314 |
| 2024-08-02 | $42.40 | $42.46 | $41.80 | $42.20 | $42.20 | 24,299 |
| 2024-08-01 | $43.26 | $43.35 | $42.63 | $42.94 | $42.94 | 12,021 |
| 2024-07-31 | $43.01 | $43.39 | $43.01 | $43.14 | $43.14 | 11,440 |
| 2024-07-30 | $42.76 | $43.18 | $42.68 | $43.16 | $43.16 | 9,386 |
| 2024-07-29 | $42.78 | $42.80 | $42.58 | $42.71 | $42.71 | 36,267 |
| 2024-07-26 | $42.66 | $42.89 | $42.51 | $42.78 | $42.78 | 17,117 |
| 2024-07-25 | $42.68 | $42.82 | $42.54 | $42.54 | $42.54 | 13,172 |
| 2024-07-24 | $43.08 | $43.31 | $42.71 | $42.71 | $42.71 | 14,643 |
| 2024-07-23 | $43.72 | $43.72 | $43.36 | $43.41 | $43.41 | 15,515 |
| 2024-07-22 | $43.36 | $43.74 | $43.25 | $43.71 | $43.71 | 31,890 |
| 2024-07-19 | $43.28 | $43.45 | $43.28 | $43.36 | $43.36 | 8,252 |
| 2024-07-18 | $42.73 | $43.23 | $42.73 | $43.12 | $43.12 | 20,745 |
| 2024-07-17 | $42.97 | $43.12 | $42.73 | $42.78 | $42.78 | 22,954 |
| 2024-07-16 | $42.66 | $42.77 | $42.50 | $42.73 | $42.73 | 10,657 |
| 2024-07-15 | $42.89 | $42.93 | $42.67 | $42.67 | $42.67 | 38,709 |
| 2024-07-12 | $42.65 | $42.77 | $42.31 | $42.59 | $42.59 | 27,392 |
| 2024-07-11 | $42.40 | $42.55 | $42.31 | $42.45 | $42.45 | 26,396 |
| 2024-07-10 | $42.27 | $42.34 | $42.10 | $42.28 | $42.28 | 42,457 |
| 2024-07-09 | $41.94 | $42.76 | $41.94 | $42.19 | $42.19 | 132,625 |
| 2024-07-08 | $42.13 | $42.42 | $42.06 | $42.15 | $42.15 | 14,446 |
| 2024-07-05 | $42.63 | $42.63 | $42.08 | $42.26 | $42.26 | 15,046 |
| 2024-07-03 | $42.28 | $42.63 | $42.28 | $42.54 | $42.54 | 6,687 |
| 2024-07-02 | $42.32 | $42.45 | $42.09 | $42.26 | $42.26 | 9,821 |
| 2024-07-01 | $42.25 | $42.25 | $41.83 | $42.07 | $42.07 | 67,389 |
| 2024-06-28 | $41.94 | $42.03 | $41.83 | $42.02 | $42.02 | 6,230 |
| 2024-06-27 | $41.93 | $41.95 | $41.70 | $41.76 | $41.76 | 10,788 |
| 2024-06-26 | $41.75 | $41.75 | $41.63 | $41.73 | $41.73 | 12,240 |
| 2024-06-25 | $41.77 | $41.99 | $41.50 | $41.99 | $41.94 | 7,120 |
| 2024-06-24 | $41.08 | $41.82 | $41.08 | $41.78 | $41.73 | 3,793 |
| 2024-06-21 | $41.06 | $41.21 | $40.99 | $40.99 | $40.95 | 13,898 |
| 2024-06-20 | $40.84 | $41.16 | $40.84 | $41.15 | $41.10 | 7,185 |
| 2024-06-18 | $40.84 | $40.93 | $40.78 | $40.79 | $40.75 | 4,011 |
| 2024-06-17 | $40.41 | $40.67 | $40.40 | $40.47 | $40.43 | 12,190 |
| 2024-06-14 | $40.65 | $40.72 | $40.40 | $40.49 | $40.44 | 9,402 |
| 2024-06-13 | $41.12 | $41.12 | $40.81 | $40.86 | $40.82 | 9,937 |
| 2024-06-12 | $41.42 | $41.42 | $41.18 | $41.18 | $41.13 | 7,976 |
| 2024-06-11 | $41.14 | $41.15 | $40.96 | $41.08 | $41.08 | 7,020 |
| 2024-06-10 | $40.87 | $41.25 | $40.87 | $41.20 | $41.20 | 13,287 |
| 2024-06-07 | $40.68 | $40.93 | $40.67 | $40.81 | $40.81 | 8,653 |
| 2024-06-06 | $40.82 | $40.96 | $40.82 | $40.95 | $40.95 | 5,610 |
| 2024-06-05 | $40.56 | $40.82 | $40.54 | $40.82 | $40.82 | 9,395 |
| 2024-06-04 | $40.08 | $40.64 | $40.08 | $40.64 | $40.64 | 4,152 |
| 2024-06-03 | $40.58 | $40.64 | $40.48 | $40.63 | $40.63 | 5,148 |
| 2024-05-31 | $40.50 | $40.92 | $40.50 | $40.92 | $40.92 | 29,924 |
| 2024-05-30 | $40.40 | $40.41 | $40.20 | $40.34 | $40.34 | 58,932 |
| 2024-05-29 | $40.27 | $40.27 | $40.11 | $40.19 | $40.19 | 6,055 |
| 2024-05-28 | $41.08 | $41.12 | $40.97 | $41.04 | $40.60 | 8,675 |
| 2024-05-24 | $40.86 | $40.93 | $40.80 | $40.88 | $40.44 | 6,728 |
| 2024-05-23 | $41.17 | $41.18 | $40.66 | $40.76 | $40.32 | 5,834 |
| 2024-05-22 | $41.59 | $41.59 | $41.13 | $41.25 | $40.80 | 5,369 |
| 2024-05-21 | $41.99 | $41.99 | $41.82 | $41.86 | $41.41 | 4,927 |
| 2024-05-20 | $41.70 | $41.96 | $41.70 | $41.96 | $41.51 | 6,991 |
| 2024-05-17 | $41.45 | $41.80 | $41.44 | $41.76 | $41.31 | 7,023 |
| 2024-05-16 | $41.44 | $41.71 | $41.44 | $41.48 | $41.04 | 11,636 |
| 2024-05-15 | $41.23 | $41.57 | $40.52 | $41.44 | $41.00 | 10,905 |
| 2024-05-14 | $41.05 | $41.42 | $41.05 | $41.42 | $40.97 | 11,386 |
| 2024-05-13 | $41.13 | $41.23 | $41.04 | $41.04 | $40.60 | 10,368 |
| 2024-05-10 | $41.18 | $41.18 | $40.96 | $41.09 | $40.65 | 12,849 |
| 2024-05-09 | $40.90 | $41.14 | $40.90 | $41.05 | $40.61 | 11,618 |
| 2024-05-08 | $40.62 | $40.85 | $40.62 | $40.83 | $40.39 | 4,279 |
| 2024-05-07 | $40.65 | $40.65 | $40.57 | $40.64 | $40.20 | 3,901 |
| 2024-05-06 | $40.55 | $40.55 | $40.35 | $40.55 | $40.11 | 12,350 |
| 2024-05-03 | $40.25 | $40.31 | $40.17 | $40.29 | $40.29 | 10,892 |
| 2024-05-02 | $39.86 | $40.25 | $39.83 | $40.08 | $40.08 | 8,343 |
| 2024-05-01 | $40.02 | $40.02 | $39.39 | $39.73 | $39.73 | 14,802 |
| 2024-04-30 | $40.65 | $40.65 | $40.16 | $40.16 | $40.16 | 6,514 |
| 2024-04-29 | $40.66 | $40.87 | $40.66 | $40.87 | $40.87 | 18,219 |
| 2024-04-26 | $40.88 | $40.88 | $40.51 | $40.69 | $40.69 | 9,747 |
| 2024-04-25 | $40.52 | $40.84 | $40.52 | $40.78 | $40.78 | 10,016 |
| 2024-04-24 | $40.16 | $40.60 | $40.16 | $40.60 | $40.60 | 4,174 |
| 2024-04-23 | $40.15 | $40.43 | $40.10 | $40.34 | $40.34 | 5,389 |
| 2024-04-22 | $40.02 | $40.25 | $39.75 | $40.16 | $40.15 | 3,004 |
| 2024-04-19 | $39.69 | $40.10 | $39.67 | $39.96 | $39.95 | 10,256 |
| 2024-04-18 | $39.22 | $39.43 | $39.19 | $39.31 | $39.30 | 15,536 |
| 2024-04-17 | $39.10 | $39.10 | $38.80 | $39.06 | $39.06 | 9,950 |
| 2024-04-16 | $39.00 | $39.01 | $38.74 | $38.82 | $38.81 | 21,916 |
| 2024-04-15 | $39.94 | $39.94 | $39.12 | $39.22 | $39.22 | 13,574 |
| 2024-04-12 | $40.15 | $40.34 | $39.62 | $39.69 | $39.69 | 6,790 |
| 2024-04-11 | $40.25 | $40.25 | $39.76 | $40.09 | $40.08 | 9,405 |
| 2024-04-10 | $40.04 | $40.26 | $39.99 | $40.17 | $40.16 | 18,246 |
| 2024-04-09 | $40.71 | $40.71 | $40.29 | $40.47 | $40.46 | 6,539 |
| 2024-04-08 | $40.54 | $40.67 | $40.54 | $40.55 | $40.55 | 6,122 |
| 2024-04-05 | $40.65 | $40.65 | $40.33 | $40.52 | $40.51 | 19,222 |
| 2024-04-04 | $40.95 | $40.96 | $40.51 | $40.58 | $40.58 | 12,728 |
| 2024-04-03 | $40.67 | $40.83 | $40.67 | $40.75 | $40.75 | 12,754 |
| 2024-04-02 | $40.44 | $40.49 | $40.30 | $40.49 | $40.49 | 7,441 |
| 2024-04-01 | $40.41 | $40.41 | $40.25 | $40.26 | $40.26 | 10,390 |
| 2024-03-28 | $40.10 | $40.35 | $40.06 | $40.34 | $40.34 | 6,094 |
| 2024-03-27 | $39.63 | $39.85 | $39.56 | $39.85 | $39.85 | 10,574 |
| 2024-03-26 | $39.54 | $39.67 | $39.54 | $39.59 | $39.59 | 3,544 |
| 2024-03-25 | $39.64 | $39.78 | $39.64 | $39.69 | $39.69 | 25,173 |
| 2024-03-22 | $39.84 | $39.84 | $39.61 | $39.62 | $39.55 | 12,170 |
| 2024-03-21 | $39.67 | $39.80 | $39.67 | $39.76 | $39.69 | 4,721 |
| 2024-03-20 | $39.33 | $39.66 | $39.33 | $39.58 | $39.51 | 4,859 |
| 2024-03-19 | $39.20 | $39.44 | $39.20 | $39.44 | $39.37 | 10,426 |
| 2024-03-18 | $39.00 | $39.16 | $38.94 | $39.13 | $39.06 | 21,652 |
| 2024-03-15 | $38.99 | $39.01 | $38.85 | $38.85 | $38.78 | 12,164 |
| 2024-03-14 | $39.17 | $39.17 | $38.65 | $38.78 | $38.71 | 18,787 |
| 2024-03-13 | $39.37 | $39.37 | $39.21 | $39.21 | $39.14 | 6,265 |
| 2024-03-12 | $39.01 | $39.11 | $38.91 | $39.11 | $39.04 | 3,407 |
| 2024-03-11 | $38.65 | $38.93 | $38.60 | $38.93 | $38.86 | 7,823 |
| 2024-03-08 | $38.84 | $38.87 | $38.62 | $38.68 | $38.61 | 6,314 |
| 2024-03-07 | $38.68 | $38.88 | $38.68 | $38.76 | $38.70 | 15,459 |
| 2024-03-06 | $38.76 | $38.83 | $38.65 | $38.68 | $38.61 | 6,911 |
| 2024-03-05 | $38.46 | $38.68 | $38.31 | $38.44 | $38.37 | 6,582 |
| 2024-03-04 | $38.14 | $38.28 | $38.14 | $38.18 | $38.11 | 5,892 |
| 2024-03-01 | $38.01 | $38.23 | $38.00 | $38.16 | $38.16 | 18,574 |
| 2024-02-29 | $37.63 | $37.88 | $37.63 | $37.82 | $37.82 | 7,550 |
| 2024-02-28 | $37.66 | $37.81 | $37.43 | $37.46 | $37.46 | 40,251 |
| 2024-02-27 | $37.57 | $37.65 | $37.49 | $37.60 | $37.60 | 9,673 |
| 2024-02-26 | $37.76 | $37.89 | $37.41 | $37.41 | $37.41 | 9,881 |
| 2024-02-23 | $38.02 | $38.32 | $38.02 | $38.16 | $37.73 | 8,184 |
| 2024-02-22 | $38.11 | $38.25 | $37.93 | $38.14 | $37.71 | 11,975 |
| 2024-02-21 | $37.65 | $38.17 | $37.65 | $38.13 | $37.70 | 12,824 |
| 2024-02-20 | $37.40 | $37.56 | $37.40 | $37.56 | $37.13 | 7,998 |
| 2024-02-16 | $37.01 | $37.57 | $37.01 | $37.49 | $37.07 | 4,837 |
| 2024-02-15 | $36.22 | $37.13 | $36.22 | $37.11 | $36.69 | 6,143 |
| 2024-02-14 | $36.26 | $36.26 | $36.04 | $36.10 | $35.69 | 3,308 |
| 2024-02-13 | $36.54 | $36.54 | $36.04 | $36.23 | $35.83 | 15,661 |
| 2024-02-12 | $36.14 | $36.65 | $36.14 | $36.61 | $36.20 | 12,647 |
| 2024-02-09 | $36.22 | $36.22 | $36.04 | $36.12 | $36.12 | 11,791 |
| 2024-02-08 | $36.35 | $36.35 | $36.04 | $36.17 | $36.17 | 27,629 |
| 2024-02-07 | $36.06 | $36.17 | $36.03 | $36.17 | $36.17 | 17,108 |
| 2024-02-06 | $36.19 | $36.33 | $36.10 | $36.10 | $36.10 | 12,289 |
| 2024-02-05 | $36.35 | $36.37 | $36.06 | $36.20 | $36.20 | 14,876 |
| 2024-02-02 | $36.48 | $36.68 | $36.35 | $36.59 | $36.59 | 26,556 |
| 2024-02-01 | $36.71 | $37.16 | $36.71 | $36.81 | $36.81 | 26,936 |
| 2024-01-31 | $37.30 | $37.30 | $36.68 | $36.68 | $36.68 | 8,198 |
| 2024-01-30 | $37.24 | $37.25 | $36.99 | $37.23 | $37.23 | 17,964 |
| 2024-01-29 | $37.07 | $37.14 | $36.84 | $37.11 | $37.11 | 8,432 |
| 2024-01-26 | $36.78 | $37.13 | $36.78 | $37.13 | $37.13 | 12,295 |
| 2024-01-25 | $36.60 | $36.88 | $36.46 | $36.80 | $36.80 | 12,606 |
| 2024-01-24 | $36.55 | $36.62 | $36.39 | $36.40 | $36.40 | 9,819 |
| 2024-01-23 | $36.33 | $36.56 | $36.25 | $36.38 | $36.38 | 41,273 |
| 2024-01-22 | $36.18 | $36.38 | $36.18 | $36.34 | $36.34 | 6,999 |
| 2024-01-19 | $36.13 | $36.16 | $35.97 | $36.10 | $36.10 | 16,502 |
| 2024-01-18 | $36.07 | $36.22 | $35.96 | $36.15 | $36.15 | 18,891 |
| 2024-01-17 | $36.18 | $36.30 | $35.96 | $36.04 | $36.04 | 7,704 |
| 2024-01-16 | $36.52 | $36.59 | $36.43 | $36.43 | $36.43 | 11,891 |
| 2024-01-12 | $36.87 | $36.92 | $36.64 | $36.80 | $36.80 | 17,201 |
| 2024-01-11 | $36.79 | $36.79 | $36.39 | $36.54 | $36.54 | 328,460 |
| 2024-01-10 | $36.59 | $36.69 | $36.50 | $36.69 | $36.69 | 2,170 |
| 2024-01-09 | $36.67 | $36.70 | $36.50 | $36.67 | $36.67 | 5,916 |
| 2024-01-08 | $36.33 | $36.77 | $36.33 | $36.77 | $36.77 | 1,075 |
| 2024-01-05 | $36.94 | $36.94 | $36.73 | $36.81 | $36.81 | 11,714 |
| 2024-01-04 | $37.01 | $37.08 | $36.68 | $36.69 | $36.69 | 18,754 |
| 2024-01-03 | $36.60 | $37.07 | $36.60 | $37.07 | $37.07 | 4,012 |
| 2024-01-02 | $36.63 | $36.69 | $36.58 | $36.65 | $36.65 | 6,529 |
| 2023-12-29 | $36.60 | $36.60 | $36.42 | $36.51 | $36.51 | 7,360 |
| 2023-12-28 | $36.58 | $36.58 | $36.46 | $36.52 | $36.52 | 7,121 |
| 2023-12-27 | $36.75 | $36.80 | $36.55 | $36.62 | $36.62 | 13,794 |
| 2023-12-26 | $36.77 | $36.78 | $36.70 | $36.70 | $36.70 | 7,245 |
| 2023-12-22 | $36.63 | $36.74 | $36.49 | $36.49 | $36.49 | 6,543 |
| 2023-12-21 | $36.14 | $36.36 | $36.10 | $36.36 | $36.36 | 3,227 |
| 2023-12-20 | $36.37 | $36.55 | $36.01 | $36.09 | $36.09 | 7,375 |
| 2023-12-19 | $36.18 | $36.40 | $36.16 | $36.31 | $36.31 | 25,502 |
| 2023-12-18 | $36.11 | $36.50 | $36.11 | $36.20 | $36.20 | 13,317 |
| 2023-12-15 | $36.08 | $36.08 | $35.76 | $35.86 | $35.86 | 12,133 |
| 2023-12-14 | $36.19 | $36.35 | $36.14 | $36.14 | $36.14 | 19,045 |
| 2023-12-13 | $35.34 | $35.91 | $35.22 | $35.91 | $35.91 | 7,115 |
| 2023-12-12 | $35.39 | $35.49 | $35.07 | $35.38 | $35.38 | 10,843 |
| 2023-12-11 | $35.93 | $35.93 | $35.76 | $35.78 | $35.78 | 8,692 |
| 2023-12-08 | $35.93 | $36.18 | $35.93 | $36.15 | $36.15 | 10,307 |
| 2023-12-07 | $36.23 | $36.23 | $35.79 | $35.82 | $35.82 | 14,283 |
| 2023-12-06 | $36.54 | $36.54 | $36.17 | $36.18 | $36.18 | 5,633 |
| 2023-12-05 | $36.70 | $36.90 | $36.52 | $36.52 | $36.52 | 14,156 |
| 2023-12-04 | $36.99 | $37.14 | $36.98 | $37.09 | $37.09 | 5,254 |
| 2023-12-01 | $36.91 | $37.34 | $36.91 | $37.25 | $37.25 | 8,676 |
| 2023-11-30 | $36.67 | $36.89 | $36.64 | $36.89 | $36.89 | 8,650 |
| 2023-11-29 | $36.48 | $36.48 | $36.26 | $36.36 | $36.36 | 7,630 |
| 2023-11-28 | $36.26 | $36.44 | $36.26 | $36.31 | $36.31 | 58,650 |
| 2023-11-27 | $36.35 | $36.35 | $36.04 | $36.23 | $36.23 | 4,094 |
| 2023-11-24 | $36.16 | $36.47 | $36.16 | $36.35 | $36.35 | 832 |
| 2023-11-22 | $36.47 | $36.60 | $36.47 | $36.60 | $36.13 | 5,926 |
| 2023-11-21 | $36.25 | $36.47 | $36.20 | $36.47 | $36.00 | 8,803 |
| 2023-11-20 | $36.21 | $36.37 | $36.21 | $36.28 | $35.82 | 6,202 |
| 2023-11-17 | $35.85 | $36.35 | $35.85 | $36.22 | $35.75 | 8,632 |
| 2023-11-16 | $35.85 | $35.85 | $35.45 | $35.64 | $35.19 | 4,178 |
| 2023-11-15 | $36.09 | $36.24 | $36.01 | $36.03 | $35.57 | 9,247 |
| 2023-11-14 | $35.81 | $36.01 | $35.73 | $35.99 | $35.53 | 6,619 |
| 2023-11-13 | $35.51 | $35.62 | $35.45 | $35.55 | $35.09 | 4,107 |
| 2023-11-10 | $35.47 | $35.47 | $35.31 | $35.41 | $34.95 | 11,679 |
| 2023-11-09 | $35.47 | $35.47 | $35.19 | $35.19 | $34.74 | 4,843 |
| 2023-11-08 | $35.56 | $35.66 | $35.28 | $35.33 | $34.87 | 7,142 |
| 2023-11-07 | $35.70 | $35.88 | $35.68 | $35.74 | $35.28 | 5,825 |
| 2023-11-06 | $36.47 | $36.52 | $36.22 | $36.22 | $35.75 | 2,792 |
| 2023-11-03 | $36.62 | $36.62 | $36.43 | $36.43 | $36.43 | 1,339 |
| 2023-11-02 | $35.51 | $36.45 | $35.51 | $36.45 | $36.45 | 4,801 |
| 2023-11-01 | $35.42 | $35.42 | $35.10 | $35.30 | $35.30 | 8,410 |
| 2023-10-31 | $34.89 | $35.18 | $34.89 | $35.08 | $35.08 | 8,352 |
| 2023-10-30 | $34.65 | $35.00 | $34.59 | $34.93 | $34.93 | 3,191 |
| 2023-10-27 | $34.92 | $34.95 | $34.82 | $34.82 | $34.82 | 3,834 |
| 2023-10-26 | $35.19 | $35.34 | $35.14 | $35.27 | $35.27 | 5,110 |
| 2023-10-25 | $35.31 | $35.46 | $35.21 | $35.32 | $35.32 | 12,203 |
| 2023-10-24 | $35.50 | $35.54 | $35.21 | $35.37 | $35.37 | 10,583 |
| 2023-10-23 | $35.60 | $35.60 | $35.41 | $35.48 | $35.48 | 6,748 |
| 2023-10-20 | $36.09 | $36.09 | $35.68 | $35.73 | $35.73 | 6,291 |
| 2023-10-19 | $35.88 | $36.15 | $35.84 | $36.12 | $36.12 | 15,714 |
| 2023-10-18 | $36.09 | $36.19 | $36.00 | $36.18 | $36.18 | 15,061 |
| 2023-10-17 | $36.21 | $36.49 | $36.06 | $36.20 | $36.20 | 17,026 |
| 2023-10-16 | $36.10 | $36.30 | $35.92 | $36.23 | $36.23 | 7,969 |
| 2023-10-13 | $35.88 | $36.08 | $35.85 | $35.96 | $35.96 | 10,003 |
| 2023-10-12 | $35.54 | $35.63 | $35.54 | $35.62 | $35.62 | 4,849 |
| 2023-10-11 | $35.19 | $35.63 | $35.19 | $35.63 | $35.63 | 6,010 |
| 2023-10-10 | $35.24 | $35.45 | $35.04 | $35.31 | $35.31 | 24,121 |
| 2023-10-09 | $34.85 | $35.10 | $34.83 | $35.05 | $35.05 | 6,495 |
| 2023-10-06 | $34.01 | $34.51 | $33.88 | $34.42 | $34.42 | 10,771 |
| 2023-10-05 | $33.56 | $34.15 | $33.56 | $34.12 | $34.12 | 8,653 |
| 2023-10-04 | $33.84 | $33.84 | $33.60 | $33.80 | $33.80 | 8,684 |
| 2023-10-03 | $34.32 | $34.32 | $33.90 | $34.09 | $34.09 | 15,330 |
| 2023-10-02 | $35.24 | $35.24 | $34.45 | $34.53 | $34.53 | 24,819 |
| 2023-09-29 | $35.72 | $35.72 | $35.25 | $35.30 | $35.30 | 4,188 |
| 2023-09-28 | $35.48 | $35.63 | $35.48 | $35.56 | $35.56 | 6,556 |
| 2023-09-27 | $35.33 | $35.52 | $35.19 | $35.40 | $35.40 | 7,216 |
| 2023-09-26 | $35.48 | $35.48 | $35.00 | $35.06 | $35.06 | 17,358 |
| 2023-09-25 | $35.23 | $35.70 | $35.23 | $35.54 | $35.54 | 4,925 |
| 2023-09-22 | $35.47 | $35.70 | $35.29 | $35.34 | $35.34 | 7,061 |
| 2023-09-21 | $35.51 | $35.65 | $35.18 | $35.18 | $35.18 | 6,111 |
| 2023-09-20 | $35.55 | $35.95 | $35.55 | $35.72 | $35.72 | 13,339 |
| 2023-09-19 | $35.76 | $35.92 | $35.50 | $35.67 | $35.67 | 2,054 |
| 2023-09-18 | $35.63 | $35.71 | $35.44 | $35.70 | $35.70 | 764 |
| 2023-09-15 | $35.70 | $35.70 | $35.48 | $35.56 | $35.56 | 7,819 |
| 2023-09-14 | $35.50 | $35.75 | $35.47 | $35.72 | $35.72 | 5,355 |
| 2023-09-13 | $35.32 | $35.39 | $35.24 | $35.29 | $35.29 | 15,606 |
| 2023-09-12 | $35.07 | $35.32 | $35.07 | $35.30 | $35.30 | 8,053 |
| 2023-09-11 | $35.14 | $35.14 | $34.72 | $34.85 | $34.85 | 5,379 |
| 2023-09-08 | $35.00 | $35.14 | $35.00 | $35.06 | $35.06 | 3,277 |
| 2023-09-07 | $34.75 | $34.92 | $34.70 | $34.87 | $34.87 | 6,701 |
| 2023-09-06 | $35.42 | $35.42 | $34.62 | $34.68 | $34.68 | 9,142 |
| 2023-09-05 | $35.78 | $35.80 | $35.61 | $35.61 | $35.61 | 2,762 |
| 2023-09-01 | $35.73 | $35.79 | $35.62 | $35.72 | $35.72 | 18,606 |
| 2023-08-31 | $35.64 | $35.65 | $35.41 | $35.41 | $35.41 | 9,245 |
| 2023-08-30 | $35.61 | $35.99 | $35.55 | $35.55 | $35.55 | 33,153 |
| 2023-08-29 | $35.22 | $35.47 | $35.20 | $35.42 | $35.42 | 6,376 |
| 2023-08-28 | $35.15 | $35.28 | $35.15 | $35.22 | $35.22 | 10,267 |
| 2023-08-25 | $35.28 | $35.46 | $35.19 | $35.35 | $35.35 | 7,438 |
| 2023-08-24 | $35.16 | $35.36 | $35.16 | $35.20 | $35.20 | 5,709 |
| 2023-08-23 | $35.00 | $35.31 | $34.97 | $35.30 | $35.30 | 7,877 |
| 2023-08-22 | $35.35 | $35.37 | $35.21 | $35.28 | $35.28 | 5,526 |
| 2023-08-21 | $35.50 | $35.50 | $35.21 | $35.43 | $35.43 | 5,084 |
| 2023-08-18 | $35.15 | $35.41 | $35.14 | $35.39 | $35.39 | 6,073 |
| 2023-08-17 | $35.32 | $35.35 | $35.16 | $35.24 | $35.24 | 3,171 |
| 2023-08-16 | $35.16 | $35.18 | $34.95 | $35.01 | $35.01 | 7,538 |
| 2023-08-15 | $35.49 | $35.49 | $35.13 | $35.16 | $35.16 | 4,019 |
| 2023-08-14 | $35.62 | $35.68 | $35.53 | $35.57 | $35.57 | 9,246 |
| 2023-08-11 | $35.71 | $35.90 | $35.71 | $35.89 | $35.89 | 3,510 |
| 2023-08-10 | $35.77 | $35.90 | $35.61 | $35.62 | $35.62 | 7,816 |
| 2023-08-09 | $35.58 | $35.96 | $35.58 | $35.72 | $35.72 | 8,387 |
| 2023-08-08 | $34.97 | $35.45 | $34.97 | $35.44 | $35.44 | 16,135 |
| 2023-08-07 | $35.45 | $35.46 | $35.36 | $35.37 | $35.37 | 12,874 |
| 2023-08-04 | $35.47 | $35.72 | $35.19 | $35.19 | $35.19 | 9,291 |
| 2023-08-03 | $35.15 | $35.45 | $35.15 | $35.28 | $35.28 | 9,514 |
| 2023-08-02 | $35.18 | $35.18 | $34.88 | $35.07 | $35.07 | 5,120 |
| 2023-08-01 | $35.50 | $35.51 | $35.11 | $35.38 | $35.38 | 7,438 |
| 2023-07-31 | $35.51 | $35.76 | $35.51 | $35.72 | $35.72 | 5,684 |
| 2023-07-28 | $35.30 | $35.46 | $35.18 | $35.45 | $35.45 | 15,028 |
| 2023-07-27 | $35.65 | $35.65 | $35.25 | $35.25 | $35.25 | 11,815 |
| 2023-07-26 | $35.40 | $35.63 | $35.40 | $35.43 | $35.43 | 10,705 |
| 2023-07-25 | $35.48 | $35.69 | $35.44 | $35.57 | $35.57 | 10,901 |
| 2023-07-24 | $35.42 | $35.75 | $35.39 | $35.62 | $35.62 | 8,779 |
| 2023-07-21 | $35.36 | $35.42 | $35.33 | $35.35 | $35.35 | 6,425 |
| 2023-07-20 | $34.98 | $35.22 | $34.98 | $35.15 | $35.15 | 11,421 |
| 2023-07-19 | $34.85 | $35.00 | $34.85 | $34.95 | $34.95 | 3,981 |
| 2023-07-18 | $34.55 | $34.83 | $34.55 | $34.78 | $34.78 | 11,752 |
| 2023-07-17 | $34.46 | $34.60 | $34.45 | $34.48 | $34.48 | 22,369 |
| 2023-07-14 | $35.09 | $35.09 | $34.50 | $34.50 | $34.50 | 4,653 |
| 2023-07-13 | $34.83 | $35.12 | $34.83 | $35.11 | $35.11 | 5,185 |
| 2023-07-12 | $34.66 | $34.81 | $34.65 | $34.80 | $34.80 | 12,591 |
| 2023-07-11 | $34.31 | $34.51 | $34.31 | $34.48 | $34.48 | 3,449 |
| 2023-07-10 | $34.18 | $34.23 | $34.05 | $34.17 | $34.17 | 5,039 |
| 2023-07-07 | $33.84 | $34.31 | $33.84 | $34.14 | $34.14 | 23,668 |
| 2023-07-06 | $33.86 | $33.90 | $33.67 | $33.85 | $33.85 | 7,209 |
| 2023-07-05 | $34.15 | $34.25 | $34.12 | $34.18 | $34.18 | 12,525 |
| 2023-07-03 | $34.47 | $34.55 | $34.38 | $34.43 | $34.43 | 5,160 |
| 2023-06-30 | $34.16 | $34.41 | $34.16 | $34.25 | $34.25 | 7,623 |
| 2023-06-29 | $33.79 | $34.10 | $33.78 | $34.01 | $34.01 | 12,864 |
| 2023-06-28 | $33.44 | $33.71 | $33.31 | $33.67 | $33.67 | 7,411 |
| 2023-06-27 | $33.29 | $33.44 | $33.18 | $33.41 | $33.41 | 12,451 |
| 2023-06-26 | $32.74 | $33.44 | $32.74 | $33.24 | $33.24 | 9,324 |
| 2023-06-23 | $32.45 | $32.88 | $32.45 | $32.73 | $32.73 | 7,053 |
| 2023-06-22 | $33.26 | $33.26 | $32.90 | $33.13 | $33.13 | 4,672 |
| 2023-06-21 | $33.72 | $33.80 | $33.28 | $33.60 | $33.60 | 9,965 |
| 2023-06-20 | $33.29 | $33.47 | $32.99 | $33.24 | $33.24 | 6,399 |
| 2023-06-16 | $33.63 | $33.76 | $33.54 | $33.71 | $33.71 | 4,569 |
| 2023-06-15 | $33.30 | $33.59 | $33.30 | $33.57 | $33.57 | 6,676 |
| 2023-06-14 | $33.57 | $33.57 | $33.18 | $33.24 | $33.24 | 8,401 |
| 2023-06-13 | $33.46 | $33.89 | $33.39 | $33.39 | $33.39 | 8,118 |
| 2023-06-12 | $33.36 | $33.42 | $33.19 | $33.34 | $33.34 | 8,897 |
| 2023-06-09 | $33.94 | $33.94 | $33.51 | $33.55 | $33.55 | 5,611 |
| 2023-06-08 | $33.96 | $34.00 | $33.71 | $34.00 | $34.00 | 13,405 |
| 2023-06-07 | $33.52 | $34.00 | $33.52 | $33.95 | $33.95 | 44,206 |
| 2023-06-06 | $33.19 | $33.48 | $33.16 | $33.47 | $33.47 | 6,722 |
| 2023-06-05 | $33.61 | $33.64 | $33.34 | $33.34 | $33.34 | 4,180 |
| 2023-06-02 | $32.85 | $33.52 | $32.77 | $33.39 | $33.39 | 9,701 |
| 2023-06-01 | $32.13 | $32.62 | $32.10 | $32.50 | $32.50 | 10,934 |
| 2023-05-31 | $31.97 | $32.05 | $31.83 | $31.95 | $31.95 | 6,460 |
| 2023-05-30 | $32.30 | $32.99 | $32.01 | $32.08 | $32.08 | 48,385 |
| 2023-05-26 | $32.20 | $32.20 | $32.01 | $32.08 | $32.08 | 11,216 |
| 2023-05-25 | $32.46 | $32.46 | $31.90 | $32.09 | $32.09 | 13,021 |
| 2023-05-24 | $32.87 | $32.97 | $32.79 | $32.89 | $32.44 | 5,733 |
| 2023-05-23 | $33.10 | $33.16 | $33.05 | $33.05 | $32.59 | 9,991 |
| 2023-05-22 | $33.00 | $33.26 | $33.00 | $33.07 | $32.62 | 6,239 |
| 2023-05-19 | $33.08 | $33.10 | $32.96 | $33.05 | $32.60 | 6,707 |
| 2023-05-18 | $32.76 | $33.05 | $32.65 | $33.04 | $32.58 | 6,709 |
| 2023-05-17 | $32.89 | $32.93 | $32.61 | $32.87 | $32.42 | 6,499 |
| 2023-05-16 | $33.16 | $33.16 | $32.65 | $32.65 | $32.20 | 4,796 |
| 2023-05-15 | $33.12 | $33.38 | $32.97 | $33.32 | $32.87 | 7,475 |
| 2023-05-12 | $33.02 | $33.11 | $32.89 | $33.00 | $32.55 | 7,202 |
| 2023-05-11 | $32.86 | $32.98 | $32.73 | $32.90 | $32.45 | 7,729 |
| 2023-05-10 | $33.16 | $33.24 | $33.09 | $33.15 | $32.69 | 5,583 |
| 2023-05-09 | $32.86 | $33.95 | $32.86 | $33.23 | $32.77 | 12,123 |
| 2023-05-08 | $33.39 | $33.39 | $32.95 | $33.02 | $32.57 | 9,849 |
| 2023-05-05 | $32.92 | $33.33 | $32.92 | $33.21 | $32.75 | 8,472 |
| 2023-05-04 | $32.54 | $32.64 | $32.27 | $32.48 | $32.04 | 15,357 |
| 2023-05-03 | $32.85 | $33.04 | $32.59 | $32.59 | $32.14 | 16,995 |
| 2023-05-02 | $33.47 | $33.47 | $32.55 | $32.90 | $32.44 | 33,179 |
| 2023-05-01 | $33.66 | $33.92 | $33.66 | $33.77 | $33.30 | 10,544 |
| 2023-04-28 | $33.36 | $33.92 | $33.36 | $33.81 | $33.35 | 7,245 |
| 2023-04-27 | $33.05 | $33.50 | $32.99 | $33.42 | $32.97 | 11,076 |
| 2023-04-26 | $33.45 | $33.45 | $32.92 | $33.09 | $32.64 | 23,687 |
| 2023-04-25 | $33.56 | $33.56 | $33.21 | $33.21 | $32.76 | 19,472 |
| 2023-04-24 | $33.45 | $33.72 | $33.45 | $33.67 | $33.21 | 8,640 |
| 2023-04-21 | $33.48 | $33.48 | $33.27 | $33.44 | $32.98 | 6,212 |
| 2023-04-20 | $33.35 | $33.35 | $33.16 | $33.32 | $32.86 | 6,934 |
| 2023-04-19 | $33.59 | $33.59 | $33.49 | $33.53 | $33.08 | 7,461 |
| 2023-04-18 | $33.90 | $33.92 | $33.73 | $33.82 | $33.36 | 29,116 |
| 2023-04-17 | $34.00 | $34.12 | $33.79 | $33.87 | $33.41 | 3,487 |
| 2023-04-14 | $34.07 | $34.19 | $33.91 | $34.01 | $33.55 | 9,599 |
| 2023-04-13 | $33.79 | $34.03 | $33.75 | $33.92 | $33.46 | 9,960 |
| 2023-04-12 | $33.95 | $34.00 | $33.73 | $33.73 | $33.27 | 10,294 |
| 2023-04-11 | $33.59 | $33.89 | $33.46 | $33.71 | $33.24 | 8,490 |
| 2023-04-10 | $33.26 | $33.57 | $33.26 | $33.46 | $33.00 | 7,639 |
| 2023-04-06 | $33.49 | $33.54 | $33.32 | $33.32 | $32.87 | 8,080 |
| 2023-04-05 | $33.34 | $33.53 | $33.16 | $33.49 | $33.04 | 11,599 |
| 2023-04-04 | $33.78 | $33.78 | $33.00 | $33.32 | $32.86 | 26,826 |
| 2023-04-03 | $33.10 | $33.84 | $33.10 | $33.67 | $33.20 | 29,630 |
| 2023-03-31 | $32.92 | $33.13 | $32.85 | $33.10 | $32.64 | 133,755 |
| 2023-03-30 | $32.77 | $32.82 | $32.66 | $32.82 | $32.37 | 18,492 |
| 2023-03-29 | $32.43 | $32.60 | $32.43 | $32.57 | $32.12 | 36,323 |
| 2023-03-28 | $31.97 | $32.22 | $31.97 | $32.11 | $31.67 | 3,366 |
| 2023-03-27 | $31.54 | $31.98 | $31.54 | $31.84 | $31.41 | 4,792 |
| 2023-03-24 | $30.94 | $31.40 | $30.65 | $31.35 | $30.92 | 9,645 |
| 2023-03-23 | $31.81 | $31.95 | $31.14 | $31.18 | $30.75 | 4,152 |
| 2023-03-22 | $32.06 | $32.27 | $31.60 | $31.60 | $31.16 | 18,688 |
| 2023-03-21 | $31.92 | $32.27 | $31.92 | $32.16 | $31.72 | 9,056 |
| 2023-03-20 | $31.37 | $31.85 | $31.37 | $31.63 | $31.20 | 12,710 |
| 2023-03-17 | $31.50 | $31.60 | $31.09 | $31.31 | $30.88 | 19,914 |
| 2023-03-16 | $31.17 | $31.74 | $30.87 | $31.73 | $31.29 | 41,681 |
| 2023-03-15 | $32.00 | $32.00 | $31.16 | $31.46 | $31.03 | 11,479 |
| 2023-03-14 | $32.88 | $33.39 | $32.40 | $32.80 | $32.35 | 14,805 |
| 2023-03-13 | $32.57 | $33.18 | $32.09 | $32.65 | $32.20 | 12,805 |
| 2023-03-10 | $33.33 | $33.45 | $32.88 | $32.95 | $32.50 | 13,592 |
| 2023-03-09 | $34.02 | $34.09 | $33.43 | $33.47 | $33.01 | 11,179 |
| 2023-03-08 | $33.92 | $34.03 | $33.56 | $33.83 | $33.36 | 6,641 |
| 2023-03-07 | $34.31 | $34.31 | $33.84 | $33.93 | $33.47 | 6,327 |
| 2023-03-06 | $34.34 | $34.47 | $34.29 | $34.33 | $33.86 | 6,150 |
| 2023-03-03 | $34.18 | $34.65 | $34.10 | $34.49 | $34.02 | 32,509 |
| 2023-03-02 | $33.80 | $34.15 | $33.80 | $34.12 | $33.65 | 10,915 |
| 2023-03-01 | $33.49 | $33.74 | $33.38 | $33.69 | $33.23 | 36,511 |
| 2023-02-28 | $34.21 | $34.21 | $33.43 | $33.43 | $32.97 | 8,729 |
| 2023-02-27 | $34.13 | $34.49 | $33.77 | $33.86 | $33.39 | 47,163 |
| 2023-02-24 | $33.63 | $33.97 | $33.58 | $33.92 | $33.46 | 28,166 |
| 2023-02-23 | $33.83 | $34.15 | $33.75 | $34.00 | $33.54 | 13,327 |
| 2023-02-22 | $33.67 | $34.18 | $33.53 | $33.92 | $33.04 | 16,378 |
| 2023-02-21 | $34.35 | $34.35 | $33.63 | $33.72 | $32.85 | 27,954 |
| 2023-02-17 | $34.81 | $35.50 | $34.32 | $34.44 | $33.55 | 107,570 |
| 2023-02-16 | $34.92 | $35.37 | $34.88 | $35.03 | $34.12 | 4,957 |
| 2023-02-15 | $34.75 | $35.25 | $34.71 | $35.24 | $34.33 | 11,021 |
| 2023-02-14 | $35.02 | $35.30 | $34.96 | $35.30 | $34.39 | 13,493 |
| 2023-02-13 | $35.11 | $35.24 | $35.03 | $35.09 | $34.18 | 7,394 |
| 2023-02-10 | $34.50 | $35.04 | $34.50 | $35.04 | $34.13 | 8,077 |
| 2023-02-09 | $34.70 | $34.76 | $34.34 | $34.39 | $33.50 | 19,251 |
| 2023-02-08 | $34.72 | $34.81 | $34.46 | $34.66 | $33.76 | 28,543 |
| 2023-02-07 | $34.94 | $34.94 | $34.36 | $34.83 | $33.93 | 56,662 |
| 2023-02-06 | $34.50 | $34.66 | $34.50 | $34.58 | $33.68 | 3,345 |
| 2023-02-03 | $34.80 | $35.19 | $34.73 | $34.73 | $34.73 | 4,196 |
| 2023-02-02 | $34.86 | $35.08 | $34.73 | $34.90 | $34.90 | 5,463 |
| 2023-02-01 | $34.91 | $34.97 | $34.37 | $34.82 | $34.82 | 10,187 |
| 2023-01-31 | $34.65 | $35.00 | $34.46 | $35.00 | $35.00 | 9,439 |
| 2023-01-30 | $34.95 | $35.04 | $34.58 | $34.58 | $34.58 | 17,769 |
| 2023-01-27 | $35.15 | $35.24 | $35.11 | $35.13 | $35.13 | 6,863 |
| 2023-01-26 | $34.83 | $35.12 | $34.83 | $35.12 | $35.12 | 20,311 |
| 2023-01-25 | $34.55 | $34.81 | $34.45 | $34.81 | $34.81 | 80,161 |
| 2023-01-24 | $35.11 | $35.14 | $34.74 | $35.06 | $35.06 | 16,275 |
| 2023-01-23 | $34.97 | $35.35 | $34.97 | $35.22 | $35.22 | 12,878 |
| 2023-01-20 | $34.74 | $34.96 | $34.65 | $34.90 | $34.90 | 24,405 |
| 2023-01-19 | $34.52 | $34.85 | $34.45 | $34.73 | $34.73 | 18,417 |
| 2023-01-18 | $35.18 | $35.22 | $34.45 | $34.48 | $34.48 | 11,039 |
| 2023-01-17 | $35.25 | $35.30 | $34.91 | $35.02 | $35.02 | 14,062 |
| 2023-01-13 | $34.89 | $35.21 | $34.89 | $35.16 | $35.16 | 17,479 |
| 2023-01-12 | $34.89 | $35.20 | $34.89 | $35.08 | $35.08 | 23,690 |
| 2023-01-11 | $34.40 | $34.63 | $34.37 | $34.58 | $34.58 | 13,817 |
| 2023-01-10 | $34.25 | $34.27 | $33.87 | $34.25 | $34.25 | 11,220 |
| 2023-01-09 | $34.12 | $34.36 | $34.07 | $34.15 | $34.15 | 25,510 |
| 2023-01-06 | $33.30 | $33.92 | $33.30 | $33.77 | $33.77 | 8,039 |
| 2023-01-05 | $33.02 | $33.15 | $32.90 | $33.11 | $33.11 | 11,216 |
| 2023-01-04 | $32.65 | $33.19 | $32.65 | $33.07 | $33.07 | 15,678 |
| 2023-01-03 | $33.37 | $33.47 | $32.53 | $32.75 | $32.75 | 42,063 |
| 2022-12-30 | $33.36 | $33.48 | $33.32 | $33.48 | $33.48 | 7,996 |
| 2022-12-29 | $33.35 | $33.57 | $33.28 | $33.48 | $33.48 | 17,121 |
| 2022-12-28 | $33.70 | $33.70 | $33.00 | $33.06 | $33.06 | 9,842 |
| 2022-12-27 | $33.70 | $33.76 | $33.58 | $33.73 | $33.73 | 34,421 |
| 2022-12-23 | $32.98 | $33.74 | $32.98 | $33.71 | $33.71 | 7,608 |
| 2022-12-22 | $33.25 | $33.25 | $32.76 | $32.96 | $32.96 | 7,706 |
| 2022-12-21 | $33.20 | $33.48 | $33.07 | $33.46 | $33.46 | 17,029 |
| 2022-12-20 | $32.55 | $32.88 | $32.55 | $32.86 | $32.86 | 3,590 |
| 2022-12-19 | $33.18 | $33.18 | $32.53 | $32.65 | $32.65 | 11,282 |
| 2022-12-16 | $33.02 | $33.11 | $32.60 | $33.11 | $33.11 | 14,969 |
| 2022-12-15 | $33.90 | $33.90 | $33.25 | $33.55 | $33.55 | 7,725 |
| 2022-12-14 | $34.37 | $34.37 | $33.85 | $34.15 | $34.15 | 10,046 |
| 2022-12-13 | $34.37 | $34.40 | $34.00 | $34.33 | $34.33 | 14,534 |
| 2022-12-12 | $33.14 | $33.73 | $33.13 | $33.71 | $33.71 | 27,088 |
| 2022-12-09 | $33.18 | $33.58 | $33.16 | $33.16 | $33.16 | 19,483 |
| 2022-12-08 | $34.09 | $34.09 | $33.55 | $33.55 | $33.55 | 6,948 |
| 2022-12-07 | $34.05 | $34.14 | $33.77 | $33.88 | $33.88 | 12,583 |
| 2022-12-06 | $34.66 | $34.87 | $33.96 | $34.08 | $34.08 | 11,972 |
| 2022-12-05 | $35.60 | $35.62 | $34.76 | $34.84 | $34.84 | 17,799 |
| 2022-12-02 | $35.50 | $35.61 | $35.48 | $35.55 | $35.55 | 29,557 |
| 2022-12-01 | $35.93 | $36.11 | $35.65 | $35.65 | $35.65 | 9,463 |
| 2022-11-30 | $35.43 | $35.77 | $35.18 | $35.72 | $35.72 | 8,811 |
| 2022-11-29 | $35.10 | $35.34 | $34.99 | $35.27 | $35.27 | 31,396 |
| 2022-11-28 | $34.96 | $35.11 | $34.83 | $34.89 | $34.88 | 6,336 |
| 2022-11-25 | $35.58 | $35.63 | $35.31 | $35.31 | $35.31 | 5,252 |
| 2022-11-23 | $35.48 | $35.74 | $35.48 | $35.69 | $35.29 | 8,090 |
| 2022-11-22 | $35.26 | $35.89 | $35.26 | $35.84 | $35.43 | 6,612 |
| 2022-11-21 | $34.82 | $34.82 | $34.18 | $34.80 | $34.40 | 10,596 |
| 2022-11-18 | $34.59 | $35.29 | $34.59 | $35.25 | $34.86 | 8,854 |
| 2022-11-17 | $35.00 | $35.00 | $34.60 | $34.88 | $34.49 | 18,313 |
| 2022-11-16 | $35.12 | $35.40 | $35.11 | $35.35 | $34.95 | 38,416 |
| 2022-11-15 | $35.21 | $35.69 | $35.21 | $35.35 | $34.95 | 7,369 |
| 2022-11-14 | $35.37 | $35.83 | $35.26 | $35.26 | $34.86 | 11,248 |
| 2022-11-11 | $35.63 | $35.65 | $35.20 | $35.48 | $35.08 | 26,372 |
| 2022-11-10 | $35.03 | $35.27 | $34.78 | $35.26 | $34.86 | 31,269 |
| 2022-11-09 | $35.10 | $35.13 | $34.08 | $34.14 | $33.75 | 15,942 |
| 2022-11-08 | $35.19 | $35.43 | $34.91 | $35.33 | $34.93 | 47,990 |
| 2022-11-07 | $35.14 | $35.30 | $34.87 | $35.17 | $34.77 | 122,723 |
| 2022-11-04 | $35.51 | $35.51 | $34.53 | $34.95 | $34.55 | 13,031 |
| 2022-11-03 | $34.14 | $34.90 | $34.14 | $34.73 | $34.34 | 10,473 |
| 2022-11-02 | $34.58 | $35.18 | $34.44 | $34.49 | $34.10 | 12,989 |
| 2022-11-01 | $35.10 | $35.10 | $34.84 | $34.90 | $34.51 | 12,008 |
| 2022-10-31 | $34.64 | $34.88 | $34.43 | $34.72 | $34.32 | 5,630 |
| 2022-10-28 | $34.19 | $34.34 | $33.83 | $34.30 | $33.91 | 13,433 |
| 2022-10-27 | $34.15 | $34.41 | $34.15 | $34.19 | $33.80 | 5,236 |
| 2022-10-26 | $33.56 | $33.94 | $33.56 | $33.81 | $33.43 | 8,452 |
| 2022-10-25 | $33.02 | $33.50 | $33.02 | $33.50 | $33.12 | 42,066 |
| 2022-10-24 | $33.59 | $33.59 | $33.08 | $33.11 | $32.74 | 6,357 |
| 2022-10-21 | $33.13 | $33.54 | $32.87 | $33.51 | $33.14 | 5,341 |
| 2022-10-20 | $33.31 | $33.42 | $32.75 | $32.98 | $32.60 | 19,245 |
| 2022-10-19 | $33.02 | $33.24 | $32.89 | $33.10 | $32.73 | 14,057 |
| 2022-10-18 | $33.02 | $33.03 | $32.58 | $32.93 | $32.56 | 12,193 |
| 2022-10-17 | $32.29 | $32.76 | $32.29 | $32.59 | $32.22 | 13,818 |
| 2022-10-14 | $32.97 | $32.97 | $31.89 | $31.90 | $31.54 | 20,297 |
| 2022-10-13 | $31.47 | $32.93 | $31.47 | $32.84 | $32.47 | 8,995 |
| 2022-10-12 | $31.57 | $32.00 | $31.57 | $31.86 | $31.50 | 9,406 |
| 2022-10-11 | $31.42 | $32.25 | $31.42 | $31.96 | $31.60 | 27,253 |
| 2022-10-10 | $32.36 | $32.72 | $31.64 | $31.72 | $31.36 | 7,950 |
| 2022-10-07 | $32.71 | $32.72 | $32.14 | $32.28 | $32.28 | 17,416 |
| 2022-10-06 | $32.77 | $33.04 | $32.44 | $32.53 | $32.53 | 20,986 |
| 2022-10-05 | $32.73 | $33.20 | $32.30 | $33.03 | $33.03 | 32,895 |
| 2022-10-04 | $32.58 | $32.99 | $32.56 | $32.96 | $32.96 | 9,972 |
| 2022-10-03 | $31.81 | $32.20 | $31.37 | $31.98 | $31.98 | 19,973 |
| 2022-09-30 | $31.01 | $31.42 | $31.01 | $31.05 | $31.05 | 5,512 |
| 2022-09-29 | $31.36 | $31.36 | $30.84 | $31.18 | $31.18 | 13,954 |
| 2022-09-28 | $30.62 | $31.60 | $30.62 | $31.60 | $31.60 | 6,881 |
| 2022-09-27 | $30.37 | $30.93 | $30.21 | $30.37 | $30.37 | 6,628 |
| 2022-09-26 | $30.89 | $30.89 | $29.91 | $30.00 | $30.00 | 40,069 |
| 2022-09-23 | $32.61 | $32.61 | $30.78 | $30.93 | $30.93 | 34,041 |
| 2022-09-22 | $33.92 | $33.94 | $33.25 | $33.25 | $33.25 | 15,204 |
| 2022-09-21 | $34.78 | $34.78 | $33.70 | $33.71 | $33.71 | 9,170 |
| 2022-09-20 | $34.26 | $34.27 | $33.90 | $34.19 | $34.19 | 8,715 |
| 2022-09-19 | $33.71 | $34.45 | $33.69 | $34.44 | $34.44 | 13,629 |
| 2022-09-16 | $34.94 | $34.94 | $33.86 | $34.15 | $34.15 | 27,588 |
| 2022-09-15 | $35.35 | $35.48 | $35.05 | $35.17 | $35.17 | 127,422 |
| 2022-09-14 | $35.18 | $35.63 | $35.18 | $35.53 | $35.53 | 13,074 |
| 2022-09-13 | $34.92 | $35.28 | $34.58 | $34.58 | $34.58 | 8,476 |
| 2022-09-12 | $35.21 | $35.50 | $35.06 | $35.37 | $35.37 | 3,783 |
| 2022-09-09 | $34.67 | $34.98 | $34.65 | $34.82 | $34.82 | 6,403 |
| 2022-09-08 | $33.84 | $34.18 | $33.81 | $34.18 | $34.18 | 8,192 |
| 2022-09-07 | $33.42 | $34.02 | $33.42 | $34.00 | $34.00 | 7,259 |
| 2022-09-06 | $34.53 | $34.53 | $33.86 | $33.86 | $33.86 | 8,900 |
| 2022-09-02 | $34.53 | $34.73 | $34.39 | $34.54 | $34.54 | 2,760 |
| 2022-09-01 | $34.00 | $34.07 | $33.59 | $33.96 | $33.96 | 11,659 |
| 2022-08-31 | $34.49 | $34.83 | $33.96 | $34.48 | $34.48 | 11,411 |
| 2022-08-30 | $35.50 | $35.50 | $34.76 | $34.78 | $34.78 | 41,712 |
| 2022-08-29 | $35.58 | $36.17 | $35.04 | $35.86 | $35.86 | 8,606 |
| 2022-08-26 | $36.35 | $36.35 | $35.70 | $35.70 | $35.70 | 23,073 |
| 2022-08-25 | $36.80 | $36.80 | $36.46 | $36.66 | $36.31 | 10,104 |
| 2022-08-24 | $36.39 | $36.63 | $35.00 | $36.59 | $36.24 | 5,858 |
| 2022-08-23 | $36.02 | $36.28 | $36.02 | $36.24 | $35.89 | 13,580 |
| 2022-08-22 | $35.36 | $35.53 | $35.29 | $35.41 | $35.07 | 17,542 |
| 2022-08-19 | $35.97 | $35.97 | $35.50 | $35.71 | $35.37 | 7,301 |
| 2022-08-18 | $35.71 | $36.05 | $35.71 | $36.00 | $35.66 | 3,333 |
| 2022-08-17 | $35.12 | $35.40 | $34.93 | $35.17 | $34.83 | 8,270 |
| 2022-08-16 | $35.29 | $35.63 | $35.25 | $35.49 | $35.15 | 5,872 |
| 2022-08-15 | $34.78 | $35.15 | $34.50 | $35.03 | $34.69 | 7,919 |
| 2022-08-12 | $35.31 | $35.50 | $35.23 | $35.42 | $35.08 | 11,583 |
| 2022-08-11 | $34.75 | $35.57 | $34.75 | $35.32 | $34.98 | 9,588 |
| 2022-08-10 | $34.18 | $34.66 | $34.18 | $34.51 | $34.18 | 7,956 |
| 2022-08-09 | $33.81 | $34.04 | $33.80 | $33.94 | $33.62 | 22,725 |
| 2022-08-08 | $33.60 | $33.87 | $33.57 | $33.67 | $33.35 | 7,983 |
| 2022-08-05 | $32.85 | $33.49 | $32.67 | $33.28 | $32.96 | 13,070 |
| 2022-08-04 | $33.93 | $34.04 | $33.26 | $33.28 | $32.96 | 31,846 |
| 2022-08-03 | $34.40 | $34.40 | $33.86 | $34.09 | $33.76 | 5,549 |
| 2022-08-02 | $34.15 | $34.45 | $34.03 | $34.15 | $33.82 | 10,294 |
| 2022-08-01 | $33.92 | $34.46 | $33.84 | $34.39 | $34.06 | 6,391 |
| 2022-07-29 | $34.49 | $34.83 | $34.40 | $34.51 | $34.18 | 11,761 |
| 2022-07-28 | $34.13 | $34.28 | $33.59 | $34.28 | $33.95 | 5,207 |
| 2022-07-27 | $33.90 | $34.04 | $33.39 | $33.93 | $33.61 | 13,414 |
| 2022-07-26 | $33.44 | $33.75 | $33.29 | $33.55 | $33.23 | 12,860 |
| 2022-07-25 | $32.49 | $33.37 | $32.49 | $33.37 | $33.05 | 7,367 |
| 2022-07-22 | $32.67 | $32.74 | $32.03 | $32.33 | $32.02 | 8,775 |
| 2022-07-21 | $32.23 | $32.57 | $32.00 | $32.57 | $32.26 | 6,514 |
| 2022-07-20 | $32.42 | $32.84 | $32.42 | $32.75 | $32.44 | 10,171 |
| 2022-07-19 | $31.82 | $32.59 | $31.82 | $32.53 | $32.22 | 8,409 |
| 2022-07-18 | $31.50 | $32.01 | $31.50 | $31.74 | $31.44 | 5,439 |
| 2022-07-15 | $31.03 | $31.10 | $30.67 | $31.10 | $30.80 | 9,093 |
| 2022-07-14 | $30.14 | $30.67 | $29.77 | $30.67 | $30.38 | 10,117 |
| 2022-07-13 | $30.85 | $31.16 | $30.45 | $30.92 | $30.62 | 12,712 |
| 2022-07-12 | $30.88 | $30.95 | $30.40 | $30.77 | $30.48 | 27,322 |
| 2022-07-11 | $31.24 | $31.28 | $30.63 | $31.17 | $30.88 | 9,501 |
| 2022-07-08 | $31.40 | $31.69 | $31.08 | $31.44 | $31.14 | 11,197 |
| 2022-07-07 | $30.17 | $31.40 | $30.17 | $31.27 | $30.98 | 19,008 |
| 2022-07-06 | $30.49 | $30.63 | $29.43 | $30.08 | $29.79 | 30,310 |
| 2022-07-05 | $30.85 | $30.85 | $29.82 | $30.66 | $30.37 | 37,502 |
| 2022-07-01 | $31.47 | $31.60 | $30.65 | $31.52 | $31.22 | 37,786 |
| 2022-06-30 | $31.05 | $31.38 | $30.85 | $31.13 | $30.83 | 39,014 |
| 2022-06-29 | $32.24 | $32.27 | $31.30 | $31.57 | $31.27 | 52,980 |
| 2022-06-28 | $31.76 | $32.42 | $31.76 | $31.98 | $31.68 | 14,969 |
| 2022-06-27 | $31.00 | $31.64 | $31.00 | $31.53 | $31.23 | 32,232 |
| 2022-06-24 | $30.39 | $32.00 | $30.11 | $30.73 | $30.43 | 218,845 |
| 2022-06-23 | $30.80 | $30.80 | $29.70 | $30.02 | $29.74 | 15,447 |
| 2022-06-22 | $29.94 | $31.07 | $29.94 | $30.71 | $30.42 | 15,325 |
| 2022-06-21 | $30.97 | $31.84 | $30.97 | $31.65 | $31.34 | 17,120 |
| 2022-06-17 | $31.05 | $31.23 | $29.93 | $30.45 | $30.16 | 17,695 |
| 2022-06-16 | $32.12 | $32.12 | $31.05 | $31.14 | $30.84 | 41,674 |
| 2022-06-15 | $33.35 | $33.38 | $32.68 | $32.81 | $32.50 | 12,968 |
| 2022-06-14 | $33.86 | $34.13 | $32.87 | $33.19 | $32.88 | 15,330 |
| 2022-06-13 | $34.67 | $34.71 | $33.46 | $33.70 | $33.37 | 22,260 |
| 2022-06-10 | $35.69 | $35.90 | $35.23 | $35.54 | $35.20 | 16,914 |
| 2022-06-09 | $36.75 | $36.75 | $36.28 | $36.30 | $35.95 | 22,802 |
| 2022-06-08 | $37.42 | $37.50 | $36.78 | $37.01 | $36.66 | 10,789 |
| 2022-06-07 | $36.62 | $37.55 | $36.62 | $37.55 | $37.19 | 24,022 |
| 2022-06-06 | $37.08 | $37.08 | $36.58 | $36.63 | $36.28 | 6,315 |
| 2022-06-03 | $36.65 | $36.88 | $36.65 | $36.76 | $36.41 | 11,100 |
| 2022-06-02 | $36.48 | $36.88 | $36.28 | $36.77 | $36.42 | 21,458 |
| 2022-06-01 | $36.24 | $36.60 | $35.89 | $36.46 | $36.12 | 18,704 |
| 2022-05-31 | $36.36 | $36.36 | $35.60 | $35.81 | $35.47 | 26,825 |
| 2022-05-27 | $35.60 | $36.14 | $35.34 | $35.94 | $35.59 | 30,129 |
| 2022-05-26 | $35.46 | $35.71 | $35.42 | $35.42 | $35.09 | 9,700 |
| 2022-05-25 | $34.77 | $35.24 | $34.77 | $35.19 | $34.85 | 11,948 |
| 2022-05-24 | $34.84 | $34.86 | $34.35 | $34.79 | $34.09 | 3,510 |
| 2022-05-23 | $35.06 | $35.06 | $34.59 | $34.90 | $34.20 | 7,226 |
| 2022-05-20 | $34.89 | $34.89 | $34.01 | $34.57 | $33.88 | 13,781 |
| 2022-05-19 | $34.41 | $34.81 | $34.27 | $34.49 | $33.80 | 10,568 |
| 2022-05-18 | $35.71 | $35.71 | $34.54 | $34.86 | $34.16 | 17,161 |
| 2022-05-17 | $35.51 | $35.70 | $34.52 | $35.57 | $34.86 | 24,266 |
| 2022-05-16 | $35.00 | $35.26 | $34.84 | $34.99 | $34.29 | 10,600 |
| 2022-05-13 | $34.30 | $34.56 | $34.30 | $34.45 | $33.76 | 7,674 |
| 2022-05-12 | $33.42 | $33.70 | $33.03 | $33.38 | $32.71 | 14,899 |
| 2022-05-11 | $33.86 | $34.80 | $33.47 | $33.47 | $32.80 | 18,540 |
| 2022-05-10 | $34.01 | $34.17 | $32.99 | $33.54 | $32.87 | 21,773 |
| 2022-05-09 | $34.89 | $34.89 | $33.55 | $33.68 | $33.01 | 11,070 |
| 2022-05-06 | $35.38 | $35.79 | $34.79 | $35.78 | $35.07 | 9,930 |
| 2022-05-05 | $36.49 | $36.49 | $34.85 | $35.27 | $34.57 | 54,844 |
| 2022-05-04 | $35.76 | $36.32 | $35.21 | $36.29 | $35.56 | 32,589 |
| 2022-05-03 | $34.30 | $35.24 | $34.30 | $35.15 | $34.45 | 43,568 |
| 2022-05-02 | $34.23 | $34.38 | $33.52 | $34.20 | $33.52 | 39,138 |
| 2022-04-29 | $35.18 | $35.38 | $34.21 | $34.21 | $33.53 | 8,233 |
| 2022-04-28 | $35.02 | $35.38 | $34.30 | $35.15 | $34.45 | 6,972 |
| 2022-04-27 | $34.37 | $34.75 | $34.05 | $34.51 | $33.82 | 18,669 |
| 2022-04-26 | $34.13 | $34.82 | $34.13 | $34.30 | $33.62 | 4,968 |
| 2022-04-25 | $34.54 | $36.39 | $33.17 | $34.23 | $33.54 | 43,188 |
| 2022-04-22 | $36.08 | $36.08 | $35.24 | $35.26 | $34.55 | 13,828 |
| 2022-04-21 | $37.15 | $37.22 | $36.16 | $36.26 | $35.54 | 10,172 |
| 2022-04-20 | $36.61 | $36.91 | $36.45 | $36.78 | $36.04 | 7,938 |
| 2022-04-19 | $35.98 | $36.50 | $35.98 | $36.33 | $35.61 | 15,551 |
| 2022-04-18 | $36.33 | $36.36 | $35.98 | $36.08 | $35.36 | 6,528 |
| 2022-04-14 | $36.00 | $36.32 | $35.91 | $36.13 | $35.41 | 24,041 |
| 2022-04-13 | $35.80 | $35.98 | $35.56 | $35.93 | $35.21 | 6,409 |
| 2022-04-12 | $35.63 | $35.85 | $35.53 | $35.64 | $34.93 | 19,369 |
| 2022-04-11 | $35.52 | $35.52 | $35.04 | $35.18 | $34.48 | 10,421 |
| 2022-04-08 | $35.59 | $35.79 | $35.25 | $35.77 | $35.06 | 10,527 |
| 2022-04-07 | $35.30 | $35.35 | $34.71 | $35.35 | $34.64 | 5,100 |
| 2022-04-06 | $35.12 | $35.47 | $34.90 | $35.28 | $34.58 | 9,813 |
| 2022-04-05 | $35.57 | $35.80 | $35.05 | $35.06 | $34.36 | 18,828 |
| 2022-04-04 | $35.44 | $35.64 | $35.30 | $35.49 | $34.78 | 22,313 |
| 2022-04-01 | $35.08 | $35.55 | $35.08 | $35.42 | $34.71 | 12,324 |
| 2022-03-31 | $35.27 | $35.60 | $35.02 | $35.09 | $34.39 | 16,632 |
| 2022-03-30 | $35.34 | $35.55 | $35.16 | $35.32 | $34.62 | 30,683 |
| 2022-03-29 | $34.90 | $35.51 | $34.28 | $35.10 | $34.40 | 27,995 |
| 2022-03-28 | $35.29 | $35.37 | $34.64 | $34.89 | $34.19 | 31,702 |
| 2022-03-25 | $34.78 | $35.57 | $34.63 | $35.40 | $34.69 | 50,960 |
| 2022-03-24 | $34.28 | $34.67 | $34.28 | $34.50 | $33.81 | 175,236 |
| 2022-03-23 | $33.97 | $34.34 | $33.97 | $34.18 | $33.49 | 10,159 |
| 2022-03-22 | $33.81 | $33.90 | $33.44 | $33.72 | $33.05 | 9,440 |
| 2022-03-21 | $33.39 | $33.90 | $33.39 | $33.89 | $33.21 | 7,544 |
| 2022-03-18 | $32.80 | $32.99 | $32.64 | $32.99 | $32.33 | 13,563 |
| 2022-03-17 | $32.93 | $33.02 | $32.77 | $32.81 | $32.16 | 5,264 |
| 2022-03-16 | $32.46 | $32.46 | $32.07 | $32.38 | $31.74 | 11,306 |
| 2022-03-15 | $32.00 | $32.71 | $31.52 | $32.12 | $31.48 | 19,039 |
| 2022-03-14 | $33.14 | $33.16 | $32.23 | $32.51 | $31.86 | 11,959 |
| 2022-03-11 | $33.83 | $33.90 | $33.36 | $33.36 | $32.70 | 7,097 |
| 2022-03-10 | $33.48 | $34.24 | $33.48 | $34.11 | $33.43 | 15,060 |
| 2022-03-09 | $33.51 | $33.92 | $33.16 | $33.64 | $32.97 | 12,889 |
| 2022-03-08 | $34.22 | $34.76 | $33.66 | $33.88 | $33.20 | 34,705 |
| 2022-03-07 | $34.58 | $34.85 | $33.66 | $33.96 | $33.28 | 20,163 |
| 2022-03-04 | $34.01 | $34.24 | $33.55 | $34.24 | $33.56 | 26,964 |
| 2022-03-03 | $33.74 | $33.90 | $33.50 | $33.71 | $33.04 | 19,651 |
| 2022-03-02 | $33.21 | $33.88 | $33.16 | $33.70 | $33.03 | 93,595 |
| 2022-03-01 | $33.20 | $33.20 | $32.59 | $32.76 | $32.11 | 10,924 |
| 2022-02-28 | $32.00 | $32.73 | $31.99 | $32.73 | $32.08 | 16,615 |
| 2022-02-25 | $31.32 | $31.95 | $31.32 | $31.85 | $31.21 | 33,533 |
| 2022-02-24 | $31.35 | $31.35 | $30.40 | $31.10 | $30.48 | 19,679 |
| 2022-02-23 | $30.39 | $31.28 | $30.00 | $31.04 | $30.42 | 10,735 |
| 2022-02-22 | $31.75 | $31.75 | $30.61 | $31.06 | $30.11 | 13,773 |
| 2022-02-18 | $32.33 | $32.33 | $31.54 | $31.73 | $30.76 | 22,483 |
| 2022-02-17 | $32.26 | $32.27 | $31.93 | $32.07 | $31.09 | 28,952 |
| 2022-02-16 | $32.54 | $32.59 | $32.23 | $32.27 | $31.28 | 21,183 |
| 2022-02-15 | $32.08 | $32.27 | $31.85 | $32.19 | $31.20 | 13,113 |
| 2022-02-14 | $32.91 | $32.91 | $32.25 | $32.33 | $31.34 | 29,354 |
| 2022-02-11 | $32.25 | $33.00 | $32.25 | $33.00 | $31.99 | 159,865 |
| 2022-02-10 | $32.73 | $32.73 | $31.88 | $32.07 | $31.08 | 3,583 |
| 2022-02-09 | $32.29 | $32.51 | $32.25 | $32.34 | $31.35 | 13,874 |
| 2022-02-08 | $32.26 | $32.26 | $31.96 | $32.15 | $31.17 | 7,415 |
| 2022-02-07 | $32.02 | $32.42 | $32.02 | $32.30 | $31.31 | 21,132 |
| 2022-02-04 | $32.03 | $32.33 | $32.03 | $32.21 | $31.23 | 5,559 |
| 2022-02-03 | $31.85 | $32.13 | $31.78 | $31.94 | $30.97 | 10,284 |
| 2022-02-02 | $31.96 | $32.29 | $31.81 | $32.20 | $31.22 | 6,908 |
| 2022-02-01 | $31.49 | $32.04 | $31.49 | $31.98 | $31.00 | 15,085 |
| 2022-01-31 | $30.96 | $31.57 | $30.92 | $31.37 | $30.41 | 10,078 |
| 2022-01-28 | $31.02 | $31.05 | $30.67 | $31.05 | $30.10 | 7,431 |
| 2022-01-27 | $31.23 | $31.38 | $30.61 | $30.92 | $29.97 | 22,762 |
| 2022-01-26 | $30.96 | $31.45 | $30.63 | $30.86 | $29.91 | 19,858 |
| 2022-01-25 | $30.00 | $30.87 | $29.80 | $30.63 | $29.69 | 25,339 |
| 2022-01-24 | $29.72 | $30.40 | $29.17 | $30.23 | $29.31 | 18,443 |
| 2022-01-21 | $30.75 | $30.75 | $30.11 | $30.41 | $29.48 | 20,083 |
| 2022-01-20 | $31.23 | $31.50 | $30.89 | $30.91 | $29.96 | 10,239 |
| 2022-01-19 | $31.70 | $31.78 | $31.19 | $31.25 | $30.29 | 13,178 |
| 2022-01-18 | $31.58 | $31.76 | $31.40 | $31.57 | $30.60 | 9,120 |
| 2022-01-14 | $31.47 | $31.54 | $31.21 | $31.54 | $30.57 | 7,951 |
| 2022-01-13 | $31.66 | $31.66 | $31.24 | $31.24 | $30.29 | 2,637 |
| 2022-01-12 | $31.30 | $31.50 | $31.12 | $31.46 | $30.50 | 28,795 |
| 2022-01-11 | $30.50 | $31.10 | $30.50 | $31.10 | $30.15 | 16,398 |
| 2022-01-10 | $30.42 | $30.54 | $30.01 | $30.52 | $29.59 | 15,058 |
| 2022-01-07 | $30.29 | $30.69 | $30.25 | $30.64 | $29.70 | 14,601 |
| 2022-01-06 | $29.91 | $30.39 | $29.85 | $30.29 | $29.37 | 11,266 |
| 2022-01-05 | $29.95 | $30.44 | $29.67 | $29.71 | $28.80 | 20,485 |
| 2022-01-04 | $29.71 | $30.00 | $29.71 | $29.88 | $28.97 | 8,618 |
| 2022-01-03 | $29.00 | $29.53 | $28.91 | $29.48 | $28.58 | 7,948 |
| 2021-12-31 | $28.71 | $29.00 | $28.65 | $28.92 | $28.04 | 14,921 |
| 2021-12-30 | $28.67 | $28.87 | $28.66 | $28.66 | $27.78 | 15,555 |
| 2021-12-29 | $28.84 | $28.84 | $28.55 | $28.78 | $27.90 | 8,774 |
| 2021-12-28 | $28.87 | $29.00 | $28.74 | $28.84 | $27.96 | 19,812 |
| 2021-12-27 | $28.31 | $28.95 | $28.31 | $28.87 | $27.98 | 13,413 |
| 2021-12-23 | $28.51 | $28.52 | $28.37 | $28.42 | $27.55 | 9,365 |
| 2021-12-22 | $27.96 | $28.32 | $27.95 | $28.25 | $27.39 | 7,341 |
| 2021-12-21 | $28.11 | $28.35 | $28.11 | $28.21 | $27.35 | 16,270 |
| 2021-12-20 | $27.52 | $27.64 | $27.00 | $27.50 | $26.66 | 24,339 |
| 2021-12-17 | $27.74 | $28.08 | $27.63 | $27.90 | $27.05 | 8,969 |
| 2021-12-16 | $28.31 | $28.55 | $28.01 | $28.08 | $27.22 | 19,458 |
| 2021-12-15 | $27.88 | $28.08 | $27.35 | $28.01 | $27.15 | 15,644 |
| 2021-12-14 | $28.15 | $28.25 | $27.83 | $27.86 | $27.01 | 10,600 |
| 2021-12-13 | $28.50 | $28.50 | $27.91 | $28.11 | $27.25 | 7,712 |
| 2021-12-10 | $28.80 | $28.80 | $28.39 | $28.61 | $27.74 | 13,112 |
| 2021-12-09 | $29.00 | $29.00 | $28.57 | $28.64 | $27.76 | 15,675 |
| 2021-12-08 | $29.13 | $29.27 | $29.00 | $29.09 | $28.20 | 2,777 |
| 2021-12-07 | $29.08 | $29.30 | $29.05 | $29.05 | $28.16 | 17,766 |
| 2021-12-06 | $28.21 | $28.81 | $28.21 | $28.58 | $27.71 | 24,426 |
| 2021-12-03 | $28.77 | $28.78 | $28.15 | $28.28 | $27.42 | 22,501 |
| 2021-12-02 | $28.09 | $28.67 | $27.79 | $28.52 | $27.65 | 39,051 |
| 2021-12-01 | $29.22 | $29.22 | $27.95 | $27.95 | $27.10 | 76,045 |
| 2021-11-30 | $28.90 | $28.90 | $28.26 | $28.50 | $27.63 | 205,490 |
| 2021-11-29 | $30.28 | $30.28 | $29.30 | $29.30 | $28.40 | 31,655 |
| 2021-11-26 | $29.38 | $29.89 | $29.00 | $29.56 | $28.66 | 17,495 |
| 2021-11-24 | $29.84 | $30.32 | $29.82 | $30.32 | $29.39 | 26,770 |
| 2021-11-23 | $29.87 | $30.28 | $29.83 | $30.25 | $29.00 | 5,002 |
| 2021-11-22 | $29.66 | $30.03 | $29.66 | $29.71 | $28.48 | 10,231 |
| 2021-11-19 | $30.10 | $30.10 | $29.64 | $29.72 | $28.49 | 14,679 |
| 2021-11-18 | $30.37 | $30.66 | $30.16 | $30.35 | $29.10 | 9,922 |
| 2021-11-17 | $30.57 | $30.94 | $30.36 | $30.49 | $29.23 | 10,525 |
| 2021-11-16 | $30.80 | $31.03 | $30.58 | $30.68 | $29.41 | 17,655 |
| 2021-11-15 | $30.78 | $31.03 | $30.66 | $30.76 | $29.49 | 13,265 |
| 2021-11-12 | $30.69 | $30.79 | $30.69 | $30.78 | $29.51 | 7,176 |
| 2021-11-11 | $30.77 | $31.10 | $30.77 | $30.98 | $29.70 | 12,578 |
| 2021-11-10 | $31.13 | $31.21 | $30.59 | $30.72 | $29.45 | 13,912 |
| 2021-11-09 | $31.45 | $31.47 | $31.19 | $31.26 | $29.97 | 5,538 |
| 2021-11-08 | $31.30 | $31.52 | $31.17 | $31.31 | $30.02 | 7,964 |
| 2021-11-05 | $31.18 | $31.20 | $30.96 | $31.12 | $29.84 | 5,564 |
| 2021-11-04 | $31.24 | $31.34 | $30.59 | $30.84 | $29.57 | 23,291 |
| 2021-11-03 | $31.00 | $31.20 | $30.88 | $30.96 | $29.68 | 22,929 |
| 2021-11-02 | $31.44 | $31.48 | $31.10 | $31.22 | $29.93 | 12,255 |
| 2021-11-01 | $30.88 | $31.62 | $30.06 | $31.38 | $30.08 | 32,667 |
| 2021-10-29 | $31.32 | $31.35 | $30.77 | $30.89 | $29.61 | 30,949 |
| 2021-10-28 | $31.30 | $31.49 | $31.11 | $31.33 | $30.04 | 17,648 |
| 2021-10-27 | $31.56 | $31.69 | $31.30 | $31.30 | $30.01 | 12,521 |
| 2021-10-26 | $32.15 | $32.25 | $31.65 | $31.65 | $30.34 | 12,285 |
| 2021-10-25 | $31.97 | $32.31 | $31.96 | $32.17 | $30.84 | 14,422 |
| 2021-10-22 | $31.79 | $31.99 | $31.49 | $31.84 | $30.53 | 16,663 |
| 2021-10-21 | $32.19 | $32.30 | $31.62 | $31.74 | $30.43 | 13,896 |
| 2021-10-20 | $32.08 | $32.36 | $31.87 | $32.27 | $30.94 | 19,374 |
| 2021-10-19 | $32.22 | $32.42 | $32.06 | $32.07 | $30.75 | 12,133 |
| 2021-10-18 | $32.27 | $32.62 | $31.96 | $32.03 | $30.71 | 14,362 |
| 2021-10-15 | $32.11 | $32.27 | $31.96 | $32.08 | $30.76 | 11,985 |
| 2021-10-14 | $31.59 | $31.97 | $31.59 | $31.72 | $30.41 | 16,982 |
| 2021-10-13 | $30.92 | $31.28 | $30.71 | $31.20 | $29.91 | 17,111 |
| 2021-10-12 | $30.83 | $31.12 | $30.83 | $31.04 | $29.75 | 26,072 |
| 2021-10-11 | $30.82 | $31.10 | $30.61 | $30.66 | $29.39 | 20,881 |
| 2021-10-08 | $30.39 | $30.73 | $30.39 | $30.57 | $29.31 | 16,545 |
| 2021-10-07 | $29.93 | $30.29 | $29.93 | $30.16 | $28.91 | 27,321 |
| 2021-10-06 | $29.82 | $30.00 | $29.44 | $29.80 | $28.57 | 43,326 |
| 2021-10-05 | $30.59 | $30.69 | $29.91 | $30.26 | $29.01 | 59,325 |
| 2021-10-04 | $29.81 | $30.66 | $29.81 | $30.23 | $28.98 | 52,756 |
| 2021-10-01 | $29.57 | $29.81 | $29.20 | $29.66 | $28.44 | 63,009 |
| 2021-09-30 | $29.38 | $29.69 | $29.12 | $29.30 | $28.09 | 361,905 |
| 2021-09-29 | $29.30 | $29.39 | $29.30 | $29.35 | $28.13 | 8,856 |
| 2021-09-28 | $29.47 | $29.51 | $29.25 | $29.30 | $28.09 | 5,960 |
| 2021-09-27 | $29.00 | $29.74 | $29.00 | $29.56 | $28.34 | 13,509 |
| 2021-09-24 | $28.82 | $28.98 | $28.76 | $28.86 | $27.66 | 5,780 |
| 2021-09-23 | $28.33 | $28.90 | $28.33 | $28.87 | $27.67 | 5,967 |
| 2021-09-22 | $28.23 | $28.41 | $28.19 | $28.19 | $27.03 | 6,869 |
| 2021-09-21 | $27.92 | $27.92 | $27.51 | $27.73 | $26.58 | 4,536 |
| 2021-09-20 | $27.75 | $27.78 | $27.21 | $27.57 | $26.43 | 20,697 |
| 2021-09-17 | $28.53 | $28.77 | $28.24 | $28.28 | $27.11 | 11,740 |
| 2021-09-16 | $28.89 | $28.89 | $28.58 | $28.73 | $27.54 | 26,513 |
| 2021-09-15 | $28.69 | $28.89 | $28.62 | $28.87 | $27.68 | 7,771 |
| 2021-09-14 | $28.56 | $28.56 | $28.10 | $28.19 | $27.02 | 4,594 |
| 2021-09-13 | $28.45 | $28.87 | $28.45 | $28.65 | $27.20 | 17,060 |
| 2021-09-10 | $28.39 | $28.39 | $28.11 | $28.13 | $26.71 | 4,550 |
| 2021-09-09 | $28.11 | $28.43 | $28.11 | $28.21 | $26.78 | 12,053 |
| 2021-09-08 | $28.62 | $28.62 | $28.28 | $28.32 | $26.89 | 4,308 |
| 2021-09-07 | $28.52 | $28.75 | $28.34 | $28.39 | $26.95 | 6,644 |
| 2021-09-03 | $28.50 | $28.64 | $28.50 | $28.63 | $27.18 | 9,654 |
| 2021-09-02 | $28.43 | $28.61 | $28.43 | $28.55 | $27.11 | 18,265 |
| 2021-09-01 | $27.89 | $28.11 | $27.89 | $28.05 | $26.63 | 8,735 |
| 2021-08-31 | $28.02 | $28.03 | $27.85 | $27.95 | $26.54 | 6,201 |
| 2021-08-30 | $28.39 | $28.39 | $28.06 | $28.08 | $26.66 | 3,624 |
| 2021-08-27 | $28.11 | $28.45 | $28.09 | $28.31 | $26.87 | 10,651 |
| 2021-08-26 | $28.00 | $28.00 | $27.66 | $27.74 | $26.33 | 14,350 |
| 2021-08-25 | $27.80 | $28.25 | $27.80 | $28.16 | $26.73 | 9,788 |
| 2021-08-24 | $27.69 | $28.01 | $27.69 | $27.90 | $26.48 | 20,167 |
| 2021-08-23 | $27.34 | $27.72 | $27.34 | $27.60 | $26.20 | 8,349 |
| 2021-08-20 | $26.53 | $27.07 | $26.53 | $26.96 | $25.59 | 9,884 |
| 2021-08-19 | $26.99 | $26.99 | $26.39 | $26.72 | $25.37 | 34,013 |
| 2021-08-18 | $27.73 | $27.83 | $27.30 | $27.37 | $25.98 | 34,628 |
| 2021-08-17 | $27.81 | $28.04 | $27.50 | $27.80 | $26.39 | 49,342 |
| 2021-08-16 | $28.06 | $28.15 | $27.85 | $27.93 | $26.52 | 15,931 |
| 2021-08-13 | $28.44 | $28.50 | $28.21 | $28.23 | $26.80 | 96,835 |
| 2021-08-12 | $28.24 | $28.42 | $28.24 | $28.42 | $26.98 | 1,331 |
| 2021-08-11 | $28.19 | $28.39 | $28.16 | $28.39 | $26.95 | 5,749 |
| 2021-08-10 | $27.78 | $28.31 | $27.78 | $28.27 | $26.83 | 7,193 |
| 2021-08-09 | $27.36 | $27.75 | $27.36 | $27.72 | $26.31 | 9,909 |
| 2021-08-06 | $28.07 | $28.07 | $27.87 | $27.98 | $26.56 | 6,078 |
| 2021-08-05 | $27.99 | $28.24 | $27.67 | $27.94 | $26.52 | 7,039 |
| 2021-08-04 | $27.96 | $28.20 | $27.89 | $27.94 | $26.52 | 10,617 |
| 2021-08-03 | $28.00 | $28.19 | $27.66 | $28.19 | $26.76 | 4,678 |
| 2021-08-02 | $28.52 | $28.62 | $28.00 | $28.06 | $26.64 | 24,677 |
| 2021-07-30 | $28.59 | $28.59 | $28.17 | $28.22 | $26.79 | 13,282 |
| 2021-07-29 | $28.60 | $28.69 | $28.49 | $28.58 | $27.13 | 7,539 |
| 2021-07-28 | $28.31 | $28.53 | $28.22 | $28.45 | $27.01 | 3,772 |
| 2021-07-27 | $28.39 | $28.39 | $28.10 | $28.18 | $26.76 | 5,409 |
| 2021-07-26 | $27.97 | $28.59 | $27.97 | $28.59 | $27.15 | 6,173 |
| 2021-07-23 | $28.11 | $28.11 | $27.67 | $27.95 | $26.54 | 10,196 |
| 2021-07-22 | $27.90 | $28.13 | $27.80 | $28.06 | $26.64 | 8,514 |
| 2021-07-21 | $27.98 | $28.48 | $27.98 | $28.12 | $26.70 | 5,257 |
| 2021-07-20 | $27.20 | $27.77 | $27.20 | $27.64 | $26.24 | 8,471 |
| 2021-07-19 | $27.86 | $27.86 | $26.67 | $27.00 | $25.63 | 34,372 |
| 2021-07-16 | $28.43 | $28.43 | $27.90 | $27.97 | $26.56 | 8,966 |
| 2021-07-15 | $28.33 | $28.48 | $28.13 | $28.27 | $26.83 | 11,768 |
| 2021-07-14 | $29.02 | $29.27 | $28.45 | $28.56 | $27.11 | 13,148 |
| 2021-07-13 | $29.36 | $29.37 | $29.06 | $29.06 | $27.59 | 5,975 |
| 2021-07-12 | $29.53 | $29.53 | $29.16 | $29.40 | $27.91 | 10,796 |
| 2021-07-09 | $29.12 | $29.56 | $29.12 | $29.52 | $28.03 | 31,169 |
| 2021-07-08 | $28.55 | $28.99 | $28.50 | $28.86 | $27.40 | 19,774 |
| 2021-07-07 | $29.03 | $29.17 | $29.01 | $29.01 | $27.54 | 8,248 |
| 2021-07-06 | $29.71 | $29.71 | $29.06 | $29.38 | $27.90 | 13,013 |
| 2021-07-02 | $29.61 | $29.75 | $29.55 | $29.71 | $28.21 | 20,517 |
| 2021-07-01 | $29.50 | $29.77 | $29.47 | $29.65 | $28.15 | 18,408 |
| 2021-06-30 | $29.00 | $29.43 | $29.00 | $29.35 | $27.86 | 6,013 |
| 2021-06-29 | $29.23 | $29.28 | $29.01 | $29.02 | $27.55 | 17,694 |
| 2021-06-28 | $29.26 | $29.26 | $28.89 | $29.10 | $27.62 | 16,274 |
| 2021-06-25 | $29.89 | $29.89 | $29.60 | $29.68 | $28.18 | 86,027 |
| 2021-06-24 | $29.85 | $29.93 | $29.76 | $29.92 | $28.27 | 10,361 |
| 2021-06-23 | $30.16 | $30.25 | $29.91 | $29.95 | $28.30 | 6,414 |
| 2021-06-22 | $29.70 | $30.00 | $29.68 | $30.00 | $28.35 | 9,980 |
| 2021-06-21 | $29.49 | $30.10 | $29.49 | $30.05 | $28.39 | 6,265 |
| 2021-06-18 | $29.67 | $29.76 | $29.32 | $29.32 | $27.71 | 24,164 |
| 2021-06-17 | $31.50 | $31.50 | $29.71 | $30.06 | $28.41 | 31,746 |
| 2021-06-16 | $31.12 | $31.34 | $30.93 | $31.17 | $29.46 | 7,524 |
| 2021-06-15 | $31.16 | $31.19 | $30.85 | $31.13 | $29.41 | 9,074 |
| 2021-06-14 | $30.99 | $31.28 | $30.82 | $30.95 | $29.25 | 25,090 |
| 2021-06-11 | $30.93 | $31.09 | $30.89 | $30.92 | $29.22 | 12,280 |
| 2021-06-10 | $30.69 | $30.82 | $30.58 | $30.78 | $29.09 | 4,312 |
| 2021-06-09 | $30.51 | $30.64 | $30.43 | $30.43 | $28.75 | 15,830 |
| 2021-06-08 | $30.44 | $30.75 | $30.20 | $30.64 | $28.95 | 24,475 |
| 2021-06-07 | $30.07 | $30.54 | $30.07 | $30.42 | $28.75 | 12,258 |
| 2021-06-04 | $29.84 | $30.07 | $29.72 | $30.03 | $28.38 | 7,058 |
| 2021-06-03 | $29.06 | $29.49 | $29.06 | $29.43 | $27.81 | 12,026 |
| 2021-06-02 | $29.07 | $29.40 | $29.00 | $29.32 | $27.71 | 21,053 |
| 2021-06-01 | $28.20 | $28.96 | $28.20 | $28.90 | $27.31 | 13,240 |
| 2021-05-28 | $28.49 | $28.49 | $28.25 | $28.36 | $26.80 | 8,818 |
| 2021-05-27 | $28.41 | $28.52 | $28.29 | $28.38 | $26.82 | 293,240 |
| 2021-05-26 | $28.12 | $28.31 | $28.06 | $28.29 | $26.73 | 19,873 |
| 2021-05-25 | $28.72 | $28.72 | $28.15 | $28.17 | $26.62 | 26,483 |
| 2021-05-24 | $28.58 | $28.73 | $28.45 | $28.66 | $27.08 | 22,832 |
| 2021-05-21 | $28.73 | $28.74 | $28.35 | $28.45 | $26.89 | 43,454 |
| 2021-05-20 | $27.95 | $28.56 | $27.95 | $28.45 | $26.89 | 234,210 |
| 2021-05-19 | $28.50 | $28.50 | $27.96 | $28.06 | $26.51 | 10,033 |
| 2021-05-18 | $28.70 | $28.70 | $28.57 | $28.57 | $27.00 | 7,701 |
| 2021-05-17 | $28.20 | $28.67 | $28.17 | $28.67 | $27.09 | 10,469 |
| 2021-05-14 | $28.24 | $28.35 | $28.18 | $28.34 | $26.79 | 15,096 |
| 2021-05-13 | $27.64 | $27.81 | $27.36 | $27.74 | $26.21 | 14,848 |
| 2021-05-12 | $27.98 | $28.27 | $27.38 | $27.64 | $26.12 | 21,377 |
| 2021-05-11 | $27.68 | $27.80 | $27.30 | $27.69 | $26.17 | 20,650 |
| 2021-05-10 | $28.11 | $28.19 | $27.87 | $27.93 | $26.39 | 12,434 |
| 2021-05-07 | $27.65 | $27.81 | $27.40 | $27.68 | $26.16 | 15,607 |
| 2021-05-06 | $27.34 | $27.44 | $27.04 | $27.43 | $25.92 | 27,269 |
| 2021-05-05 | $29.87 | $29.87 | $29.87 | $29.87 | $28.23 | 400 |
| 2021-05-04 | $26.66 | $26.95 | $26.66 | $26.84 | $25.36 | 34,826 |
| 2021-05-03 | $26.61 | $26.78 | $26.60 | $26.72 | $25.25 | 8,797 |
| 2021-04-30 | $26.66 | $26.77 | $26.45 | $26.45 | $25.00 | 41,924 |
| 2021-04-29 | $26.82 | $26.89 | $26.50 | $26.74 | $25.26 | 17,738 |
| 2021-04-28 | $26.29 | $26.57 | $26.26 | $26.47 | $25.02 | 5,104 |
| 2021-04-27 | $25.86 | $25.99 | $25.79 | $25.96 | $24.53 | 12,996 |
| 2021-04-26 | $25.78 | $25.86 | $25.78 | $25.79 | $24.37 | 15,525 |
| 2021-04-23 | $25.14 | $25.65 | $25.14 | $25.65 | $24.24 | 14,864 |
| 2021-04-22 | $25.63 | $25.63 | $25.24 | $25.25 | $23.86 | 27,099 |
| 2021-04-21 | $25.17 | $25.54 | $25.17 | $25.51 | $24.11 | 20,147 |
| 2021-04-20 | $25.46 | $25.46 | $24.93 | $25.21 | $23.82 | 11,959 |
| 2021-04-19 | $25.42 | $25.61 | $25.42 | $25.53 | $24.13 | 9,101 |
| 2021-04-16 | $25.82 | $25.82 | $25.46 | $25.50 | $24.10 | 8,775 |
| 2021-04-15 | $25.53 | $25.81 | $25.38 | $25.79 | $24.37 | 9,576 |
| 2021-04-14 | $25.23 | $25.69 | $25.23 | $25.53 | $24.13 | 20,561 |
| 2021-04-13 | $25.23 | $25.28 | $25.00 | $25.21 | $23.82 | 8,361 |
| 2021-04-12 | $25.23 | $25.37 | $25.12 | $25.16 | $23.78 | 22,548 |
| 2021-04-09 | $25.44 | $25.47 | $25.16 | $25.24 | $23.86 | 12,991 |
| 2021-04-08 | $25.59 | $25.59 | $25.12 | $25.50 | $24.10 | 28,001 |
| 2021-04-07 | $25.27 | $25.59 | $25.27 | $25.53 | $24.12 | 17,181 |
| 2021-04-06 | $25.21 | $25.50 | $25.21 | $25.28 | $23.89 | 24,403 |
| 2021-04-05 | $25.51 | $25.51 | $25.00 | $25.18 | $23.80 | 68,388 |
| 2021-04-01 | $25.26 | $25.42 | $24.80 | $25.37 | $23.97 | 945,426 |
| 2021-03-31 | $27.44 | $28.21 | $24.86 | $25.07 | $23.69 | 1,223,640 |
| 2021-03-30 | $24.80 | $24.91 | $24.80 | $24.82 | $23.45 | 682,605 |
| 2021-03-29 | $25.09 | $25.18 | $25.01 | $25.14 | $23.76 | 10,201 |
| 2021-03-26 | $25.04 | $25.36 | $25.01 | $25.36 | $23.96 | 441 |
| 2021-03-25 | $24.32 | $24.86 | $24.32 | $24.84 | $23.47 | 21,309 |
| 2021-03-24 | $24.90 | $24.96 | $24.68 | $24.68 | $23.32 | 5,261 |
| 2021-03-23 | $28.64 | $28.64 | $28.64 | $28.64 | $26.94 | 0 |
| 2021-03-22 | $28.64 | $28.64 | $28.64 | $28.64 | $26.94 | 0 |
| 2021-03-19 | $28.64 | $28.64 | $28.59 | $28.64 | $26.94 | 500 |
| 2021-03-18 | $29.14 | $29.14 | $28.52 | $28.52 | $26.83 | 600 |
| 2021-03-17 | $28.59 | $28.59 | $28.59 | $28.59 | $26.89 | 100 |
| 2021-03-16 | $28.57 | $28.65 | $28.57 | $28.65 | $26.95 | 200 |
| 2021-03-15 | $28.81 | $28.81 | $28.75 | $28.75 | $27.04 | 500 |
| 2021-03-12 | $27.96 | $27.96 | $27.96 | $27.96 | $26.30 | 0 |
| 2021-03-11 | $27.96 | $27.96 | $27.96 | $27.96 | $26.30 | 0 |
| 2021-03-10 | $27.96 | $27.96 | $27.96 | $27.96 | $26.30 | 0 |
| 2021-03-09 | $27.97 | $27.97 | $27.92 | $27.96 | $26.30 | 400 |
| 2021-03-08 | $27.94 | $27.94 | $27.94 | $27.94 | $26.28 | 300 |
| 2021-03-05 | $27.02 | $27.02 | $27.02 | $27.02 | $25.42 | 0 |
| 2021-03-04 | $27.02 | $27.02 | $27.02 | $27.02 | $25.42 | 0 |
| 2021-03-03 | $27.02 | $27.02 | $27.02 | $27.02 | $25.42 | 0 |
| 2021-03-02 | $27.14 | $27.14 | $27.02 | $27.02 | $25.42 | 400 |
| 2021-03-01 | $27.28 | $27.28 | $27.23 | $27.23 | $25.61 | 500 |
| 2021-02-26 | $26.51 | $26.65 | $26.51 | $26.65 | $25.07 | 400 |
| 2021-02-25 | $26.86 | $26.86 | $26.86 | $26.86 | $25.26 | 200 |
| 2021-02-24 | $26.78 | $26.78 | $26.78 | $26.78 | $25.19 | 0 |
| 2021-02-23 | $26.71 | $26.78 | $26.71 | $26.78 | $25.19 | 200 |
| 2021-02-22 | $26.69 | $26.69 | $26.69 | $26.69 | $25.11 | 0 |
| 2021-02-19 | $26.69 | $26.69 | $26.69 | $26.69 | $25.11 | 0 |
| 2021-02-18 | $26.69 | $26.69 | $26.69 | $26.69 | $25.11 | 0 |
| 2021-02-17 | $26.69 | $26.69 | $26.69 | $26.69 | $25.11 | 0 |
| 2021-02-16 | $26.66 | $26.69 | $26.66 | $26.69 | $25.11 | 600 |
| 2021-02-12 | $26.55 | $26.58 | $26.55 | $26.58 | $25.00 | 300 |
| 2021-02-11 | $26.42 | $26.42 | $26.42 | $26.42 | $24.85 | 100 |
| 2021-02-10 | $26.50 | $26.50 | $26.50 | $26.50 | $24.93 | 100 |
| 2021-02-09 | $26.53 | $26.53 | $26.49 | $26.49 | $24.92 | 1,400 |
| 2021-02-08 | $26.28 | $26.30 | $26.28 | $26.30 | $24.74 | 400 |
| 2021-02-05 | $25.95 | $25.98 | $25.95 | $25.98 | $24.44 | 1,400 |
| 2021-02-04 | $25.86 | $25.86 | $25.82 | $25.82 | $24.29 | 300 |
| 2021-02-03 | $25.22 | $25.22 | $25.22 | $25.22 | $23.72 | 0 |
| 2021-02-02 | $25.22 | $25.22 | $25.22 | $25.22 | $23.72 | 0 |
| 2021-02-01 | $25.22 | $25.22 | $25.22 | $25.22 | $23.72 | 300 |
| 2021-01-29 | $24.87 | $24.87 | $24.87 | $24.87 | $23.39 | 200 |
| 2021-01-28 | $25.40 | $25.40 | $25.32 | $25.32 | $23.82 | 1,200 |
| 2021-01-27 | $25.20 | $25.20 | $25.16 | $25.18 | $23.68 | 2,500 |
| 2021-01-26 | $25.71 | $25.71 | $25.71 | $25.71 | $24.18 | 200 |
| 2021-01-25 | $25.75 | $25.76 | $25.75 | $25.76 | $24.23 | 200 |
| 2021-01-22 | $25.80 | $25.80 | $25.80 | $25.80 | $24.27 | 0 |
| 2021-01-21 | $25.68 | $25.80 | $25.68 | $25.80 | $24.27 | 900 |
| 2021-01-20 | $25.81 | $25.85 | $25.81 | $25.84 | $24.31 | 400 |
| 2021-01-19 | $25.77 | $25.80 | $25.76 | $25.78 | $24.25 | 1,100 |
| 2021-01-15 | $25.71 | $25.71 | $25.71 | $25.71 | $24.18 | 100 |
| 2021-01-14 | $25.62 | $25.62 | $25.62 | $25.62 | $24.10 | 0 |
| 2021-01-13 | $25.62 | $25.62 | $25.62 | $25.62 | $24.10 | 100 |
| 2021-01-12 | $25.58 | $25.77 | $25.58 | $25.77 | $24.24 | 1,900 |
| 2021-01-11 | $25.36 | $25.36 | $25.36 | $25.36 | $23.85 | 100 |
| 2021-01-08 | $25.31 | $25.31 | $25.31 | $25.31 | $23.81 | 100 |
| 2021-01-07 | $25.49 | $25.50 | $25.49 | $25.50 | $23.99 | 1,000 |
| 2021-01-06 | $24.60 | $24.60 | $24.60 | $24.60 | $23.14 | 100 |
| 2021-01-05 | $24.47 | $24.53 | $24.47 | $24.53 | $23.07 | 300 |
| 2021-01-04 | $24.60 | $24.60 | $24.17 | $24.19 | $22.75 | 700 |
| 2020-12-31 | $24.63 | $24.63 | $24.63 | $24.63 | $23.17 | 0 |
| 2020-12-30 | $24.63 | $24.63 | $24.63 | $24.63 | $23.17 | 0 |
| 2020-12-29 | $24.63 | $24.63 | $24.63 | $24.63 | $23.03 | 0 |
| 2020-12-28 | $24.63 | $24.63 | $24.63 | $24.63 | $23.03 | 0 |
| 2020-12-24 | $24.63 | $24.63 | $24.63 | $24.63 | $23.03 | 0 |
| 2020-12-23 | $24.60 | $24.63 | $24.60 | $24.63 | $23.03 | 600 |
| 2020-12-22 | $24.35 | $24.36 | $24.35 | $24.36 | $22.78 | 2,500 |
| 2020-12-21 | $24.10 | $24.10 | $24.10 | $24.10 | $22.54 | 100 |
| 2020-12-18 | $24.50 | $24.50 | $24.50 | $24.50 | $22.91 | 0 |
| 2020-12-17 | $24.50 | $24.50 | $24.50 | $24.50 | $22.91 | 0 |
| 2020-12-16 | $24.50 | $24.50 | $24.50 | $24.50 | $22.91 | 100 |
| 2020-12-15 | $24.26 | $24.60 | $24.26 | $24.60 | $23.01 | 5,200 |
| 2020-12-14 | $24.35 | $24.35 | $24.35 | $24.35 | $22.77 | 0 |
| 2020-12-11 | $24.35 | $24.35 | $24.35 | $24.35 | $22.77 | 0 |
| 2020-12-10 | $24.35 | $24.35 | $24.35 | $24.35 | $22.77 | 0 |
| 2020-12-09 | $24.36 | $24.36 | $24.35 | $24.35 | $22.77 | 700 |
| 2020-12-08 | $24.32 | $24.36 | $24.32 | $24.36 | $22.78 | 600 |
| 2020-12-07 | $24.31 | $24.31 | $24.31 | $24.31 | $22.74 | 500 |
| 2020-12-04 | $24.40 | $24.40 | $24.40 | $24.40 | $22.82 | 200 |
| 2020-12-03 | $24.16 | $24.16 | $24.16 | $24.16 | $22.59 | 700 |
| 2020-12-02 | $23.98 | $23.98 | $23.94 | $23.94 | $22.39 | 1,100 |
| 2020-12-01 | $23.94 | $23.94 | $23.89 | $23.89 | $22.34 | 600 |
| 2020-11-30 | $23.71 | $23.76 | $23.71 | $23.72 | $22.18 | 2,400 |
| 2020-11-27 | $24.02 | $24.02 | $24.02 | $24.02 | $22.46 | 1,000 |
| 2020-11-25 | $24.18 | $24.18 | $24.17 | $24.17 | $22.60 | 1,100 |
| 2020-11-24 | $23.83 | $23.83 | $23.83 | $23.83 | $22.29 | 200 |
| 2020-11-23 | $25.87 | $25.87 | $23.92 | $23.92 | $22.37 | 400 |
| 2020-11-20 | $23.39 | $23.39 | $23.37 | $23.37 | $21.86 | 1,500 |
| 2020-11-19 | $23.66 | $23.66 | $23.66 | $23.66 | $22.13 | 0 |
| 2020-11-18 | $23.67 | $23.67 | $23.66 | $23.66 | $22.13 | 900 |
| 2020-11-17 | $23.62 | $23.62 | $23.62 | $23.62 | $22.09 | 0 |
| 2020-11-16 | $23.78 | $23.78 | $23.62 | $23.62 | $22.09 | 400 |
| 2020-11-13 | $23.12 | $23.12 | $23.12 | $23.12 | $21.62 | 100 |
| 2020-11-12 | $22.46 | $22.46 | $22.46 | $22.46 | $21.01 | 200 |
| 2020-11-11 | $23.02 | $23.02 | $22.99 | $22.99 | $21.50 | 3,000 |
| 2020-11-10 | $23.21 | $23.21 | $23.21 | $23.21 | $21.71 | 400 |
| 2020-11-09 | $22.98 | $22.98 | $22.98 | $22.98 | $21.49 | 100 |
| 2020-11-06 | $21.73 | $21.73 | $21.73 | $21.73 | $20.32 | 100 |
| 2020-11-05 | $21.76 | $21.76 | $21.76 | $21.76 | $20.35 | 0 |
| 2020-11-04 | $21.76 | $21.76 | $21.76 | $21.76 | $20.35 | 0 |
| 2020-11-03 | $21.76 | $21.76 | $21.76 | $21.76 | $20.35 | 400 |
| 2020-11-02 | $21.36 | $21.36 | $21.33 | $21.33 | $19.95 | 700 |
| 2020-10-30 | $20.70 | $20.70 | $20.70 | $20.70 | $19.36 | 300 |
| 2020-10-29 | $20.91 | $20.91 | $20.91 | $20.91 | $19.56 | 200 |
| 2020-10-28 | $20.81 | $20.81 | $20.79 | $20.79 | $19.44 | 1,600 |
| 2020-10-27 | $21.29 | $21.29 | $21.29 | $21.29 | $19.91 | 900 |
| 2020-10-26 | $21.58 | $21.58 | $21.49 | $21.49 | $20.10 | 2,000 |
| 2020-10-23 | $22.05 | $22.05 | $22.03 | $22.03 | $20.60 | 1,600 |
| 2020-10-22 | $21.90 | $21.90 | $21.87 | $21.87 | $20.45 | 1,000 |
| 2020-10-21 | $21.60 | $21.60 | $21.56 | $21.59 | $20.19 | 1,500 |
| 2020-10-20 | $21.65 | $21.67 | $21.58 | $21.60 | $20.20 | 4,300 |
| 2020-10-19 | $21.72 | $21.73 | $21.44 | $21.44 | $20.05 | 400 |
| 2020-10-16 | $21.59 | $21.59 | $21.59 | $21.59 | $20.19 | 0 |
| 2020-10-15 | $21.59 | $21.59 | $21.59 | $21.59 | $20.19 | 0 |
| 2020-10-14 | $21.41 | $21.70 | $21.41 | $21.59 | $20.19 | 1,000 |
| 2020-10-13 | $21.58 | $21.65 | $21.58 | $21.65 | $20.25 | 400 |
| 2020-10-12 | $21.76 | $21.76 | $21.76 | $21.76 | $20.35 | 0 |
| 2020-10-09 | $21.76 | $21.76 | $21.76 | $21.76 | $20.35 | 0 |
| 2020-10-08 | $21.47 | $21.76 | $21.47 | $21.76 | $20.35 | 600 |
| 2020-10-07 | $20.42 | $20.42 | $20.42 | $20.42 | $19.10 | 0 |
| 2020-10-06 | $20.42 | $20.42 | $20.42 | $20.42 | $19.10 | 0 |
| 2020-10-05 | $20.42 | $20.42 | $20.42 | $20.42 | $19.10 | 0 |
| 2020-10-02 | $20.42 | $20.42 | $20.42 | $20.42 | $19.10 | 0 |
| 2020-10-01 | $20.42 | $20.42 | $20.42 | $20.42 | $19.10 | 600 |
| 2020-09-30 | $20.48 | $20.52 | $20.29 | $20.29 | $18.98 | 5,100 |
| 2020-09-29 | $20.25 | $20.39 | $20.25 | $20.39 | $19.07 | 900 |
| 2020-09-28 | $20.64 | $20.65 | $20.64 | $20.64 | $19.21 | 1,800 |
| 2020-09-25 | $19.92 | $19.92 | $19.92 | $19.92 | $18.54 | 0 |
| 2020-09-24 | $19.83 | $19.92 | $19.81 | $19.92 | $18.54 | 3,300 |
| 2020-09-23 | $19.93 | $19.94 | $19.93 | $19.94 | $18.56 | 300 |
| 2020-09-22 | $20.33 | $20.33 | $20.33 | $20.33 | $18.92 | 200 |
| 2020-09-21 | $21.16 | $21.16 | $21.16 | $21.16 | $19.70 | 0 |
| 2020-09-18 | $21.16 | $21.16 | $21.16 | $21.16 | $19.70 | 0 |
| 2020-09-17 | $21.16 | $21.16 | $21.16 | $21.16 | $19.70 | 500 |
| 2020-09-16 | $21.30 | $21.30 | $21.27 | $21.27 | $19.80 | 400 |
| 2020-09-15 | $21.23 | $21.23 | $21.13 | $21.13 | $19.67 | 300 |
| 2020-09-14 | $21.17 | $21.17 | $21.17 | $21.17 | $19.71 | 200 |
| 2020-09-11 | $21.11 | $21.11 | $21.11 | $21.11 | $19.65 | 0 |
| 2020-09-10 | $21.11 | $21.11 | $21.11 | $21.11 | $19.65 | 0 |
| 2020-09-09 | $21.11 | $21.11 | $21.11 | $21.11 | $19.65 | 600 |
| 2020-09-08 | $20.81 | $20.81 | $20.81 | $20.81 | $19.37 | 300 |
| 2020-09-04 | $21.26 | $21.26 | $21.26 | $21.26 | $19.79 | 0 |
| 2020-09-03 | $21.32 | $21.32 | $21.26 | $21.26 | $19.79 | 200 |
| 2020-09-02 | $21.66 | $21.66 | $21.66 | $21.66 | $20.16 | 100 |
| 2020-09-01 | $21.20 | $21.33 | $21.20 | $21.33 | $19.86 | 700 |
| 2020-08-31 | $21.49 | $21.49 | $21.44 | $21.44 | $19.96 | 7,900 |
| 2020-08-28 | $21.52 | $21.52 | $21.52 | $21.52 | $20.03 | 0 |
| 2020-08-27 | $21.31 | $21.52 | $21.31 | $21.52 | $20.03 | 2,200 |
| 2020-08-26 | $21.09 | $21.09 | $21.09 | $21.09 | $19.63 | 0 |
| 2020-08-25 | $21.09 | $21.09 | $21.09 | $21.09 | $19.63 | 0 |
| 2020-08-24 | $21.09 | $21.09 | $21.09 | $21.09 | $19.63 | 0 |
| 2020-08-21 | $21.09 | $21.09 | $21.09 | $21.09 | $19.63 | 100 |
| 2020-08-20 | $21.20 | $21.20 | $21.19 | $21.19 | $19.73 | 600 |
| 2020-08-19 | $21.38 | $21.38 | $21.38 | $21.38 | $19.90 | 1,000 |
| 2020-08-18 | $21.43 | $21.43 | $21.43 | $21.43 | $19.95 | 500 |
| 2020-08-17 | $21.67 | $21.67 | $21.67 | $21.67 | $20.17 | 0 |
| 2020-08-14 | $21.67 | $21.67 | $21.67 | $21.67 | $20.17 | 300 |
| 2020-08-13 | $21.65 | $21.65 | $21.65 | $21.65 | $20.15 | 800 |
| 2020-08-12 | $22.00 | $22.00 | $22.00 | $22.00 | $20.48 | 0 |
| 2020-08-11 | $22.00 | $22.00 | $22.00 | $22.00 | $20.48 | 100 |
| 2020-08-10 | $21.80 | $21.82 | $21.80 | $21.82 | $20.31 | 900 |
| 2020-08-07 | $21.14 | $21.14 | $21.14 | $21.14 | $19.68 | 0 |
| 2020-08-06 | $21.17 | $21.17 | $21.14 | $21.14 | $19.68 | 1,600 |
| 2020-08-05 | $21.21 | $21.21 | $21.20 | $21.21 | $19.74 | 2,100 |
| 2020-08-04 | $20.60 | $21.03 | $20.60 | $21.01 | $19.56 | 2,300 |
| 2020-08-03 | $20.77 | $20.77 | $20.77 | $20.77 | $19.33 | 0 |
| 2020-07-31 | $20.65 | $20.77 | $20.65 | $20.77 | $19.33 | 300 |
| 2020-07-30 | $20.72 | $20.72 | $20.72 | $20.72 | $19.29 | 0 |
| 2020-07-29 | $20.72 | $20.72 | $20.72 | $20.72 | $19.29 | 0 |
| 2020-07-28 | $20.72 | $20.72 | $20.72 | $20.72 | $19.29 | 0 |
| 2020-07-27 | $20.72 | $20.72 | $20.72 | $20.72 | $19.29 | 0 |
| 2020-07-24 | $20.72 | $20.72 | $20.72 | $20.72 | $19.29 | 400 |
| 2020-07-23 | $20.89 | $20.93 | $20.89 | $20.93 | $19.48 | 4,500 |
| 2020-07-22 | $20.79 | $20.79 | $20.79 | $20.79 | $19.35 | 600 |
| 2020-07-21 | $20.75 | $20.75 | $20.63 | $20.63 | $19.20 | 2,400 |
| 2020-07-20 | $20.34 | $20.34 | $20.31 | $20.31 | $18.91 | 700 |
| 2020-07-17 | $20.54 | $20.54 | $20.54 | $20.54 | $19.12 | 600 |
| 2020-07-16 | $20.47 | $20.47 | $20.47 | $20.47 | $19.06 | 2,000 |
| 2020-07-15 | $20.55 | $20.61 | $20.55 | $20.61 | $19.19 | 400 |
| 2020-07-14 | $19.88 | $19.88 | $19.88 | $19.88 | $18.51 | 400 |
| 2020-07-13 | $19.85 | $19.85 | $19.85 | $19.85 | $18.48 | 500 |
| 2020-07-10 | $19.34 | $19.34 | $19.34 | $19.34 | $18.00 | 0 |
| 2020-07-09 | $19.29 | $19.34 | $19.29 | $19.34 | $18.00 | 2,300 |
| 2020-07-08 | $19.66 | $19.66 | $19.62 | $19.62 | $18.26 | 1,000 |
| 2020-07-07 | $19.84 | $19.84 | $19.76 | $19.79 | $18.42 | 500 |
| 2020-07-06 | $20.08 | $20.08 | $20.08 | $20.08 | $18.69 | 500 |
| 2020-07-02 | $19.95 | $19.95 | $19.95 | $19.95 | $18.57 | 0 |
| 2020-07-01 | $19.95 | $19.95 | $19.95 | $19.95 | $18.57 | 0 |
| 2020-06-30 | $19.95 | $19.95 | $19.95 | $19.95 | $18.57 | 500 |
| 2020-06-29 | $19.62 | $19.62 | $19.62 | $19.62 | $18.26 | 200 |
| 2020-06-26 | $19.44 | $19.44 | $19.41 | $19.44 | $17.98 | 1,000 |
| 2020-06-25 | $19.73 | $19.73 | $19.73 | $19.73 | $18.25 | 0 |
| 2020-06-24 | $19.60 | $19.75 | $19.60 | $19.73 | $18.25 | 6,000 |
| 2020-06-23 | $20.41 | $20.42 | $20.39 | $20.39 | $18.86 | 700 |
| 2020-06-22 | $20.50 | $20.50 | $20.50 | $20.50 | $18.96 | 0 |
| 2020-06-19 | $20.72 | $20.72 | $20.50 | $20.50 | $18.96 | 400 |
| 2020-06-18 | $20.68 | $20.68 | $20.66 | $20.66 | $19.11 | 500 |
| 2020-06-17 | $20.87 | $20.87 | $20.66 | $20.66 | $19.11 | 600 |
| 2020-06-16 | $21.55 | $21.55 | $21.00 | $21.00 | $19.42 | 2,800 |
| 2020-06-15 | $21.53 | $21.53 | $21.53 | $21.53 | $19.91 | 0 |
| 2020-06-12 | $21.53 | $21.53 | $21.53 | $21.53 | $19.91 | 0 |
| 2020-06-11 | $21.53 | $21.53 | $21.53 | $21.53 | $19.91 | 0 |
| 2020-06-10 | $21.53 | $21.53 | $21.53 | $21.53 | $19.91 | 200 |
| 2020-06-09 | $22.05 | $22.05 | $22.05 | $22.05 | $20.39 | 0 |
| 2020-06-08 | $22.05 | $22.05 | $22.05 | $22.05 | $20.39 | 0 |
| 2020-06-05 | $22.02 | $22.05 | $22.02 | $22.05 | $20.39 | 200 |
| 2020-06-04 | $21.17 | $21.17 | $21.17 | $21.17 | $19.58 | 100 |
| 2020-06-03 | $20.37 | $20.37 | $20.37 | $20.37 | $18.84 | 0 |
| 2020-06-02 | $20.33 | $20.37 | $20.33 | $20.37 | $18.84 | 1,300 |
| 2020-06-01 | $20.23 | $20.23 | $20.23 | $20.23 | $18.71 | 100 |
| 2020-05-29 | $19.93 | $19.94 | $19.93 | $19.94 | $18.44 | 900 |
| 2020-05-28 | $20.23 | $20.25 | $20.23 | $20.25 | $18.73 | 2,100 |
| 2020-05-27 | $20.23 | $20.23 | $20.23 | $20.23 | $18.71 | 100 |
| 2020-05-26 | $19.90 | $19.90 | $19.88 | $19.88 | $18.38 | 2,100 |
| 2020-05-22 | $18.91 | $18.91 | $18.91 | $18.91 | $17.49 | 100 |
| 2020-05-21 | $19.13 | $19.13 | $19.11 | $19.11 | $17.67 | 200 |
| 2020-05-20 | $18.94 | $18.99 | $18.94 | $18.96 | $17.53 | 2,100 |
| 2020-05-19 | $18.08 | $18.91 | $18.08 | $18.85 | $17.43 | 3,300 |
| 2020-05-18 | $17.69 | $17.69 | $17.69 | $17.69 | $16.36 | 0 |
| 2020-05-15 | $17.70 | $17.70 | $17.69 | $17.69 | $16.36 | 3,500 |
| 2020-05-14 | $17.57 | $17.57 | $17.57 | $17.57 | $16.25 | 700 |
| 2020-05-13 | $17.70 | $17.70 | $17.37 | $17.48 | $16.16 | 700 |
| 2020-05-12 | $18.42 | $18.42 | $18.35 | $18.35 | $16.97 | 2,100 |
| 2020-05-11 | $18.71 | $18.96 | $18.71 | $18.83 | $17.41 | 6,000 |
| 2020-05-08 | $19.12 | $19.14 | $19.12 | $19.14 | $17.70 | 2,100 |
| 2020-05-07 | $18.40 | $18.40 | $18.40 | $18.40 | $17.02 | 0 |
| 2020-05-06 | $18.40 | $18.40 | $18.40 | $18.40 | $17.02 | 0 |
| 2020-05-05 | $18.40 | $18.40 | $18.40 | $18.40 | $17.02 | 0 |
| 2020-05-04 | $18.40 | $18.40 | $18.40 | $18.40 | $17.02 | 0 |
| 2020-05-01 | $18.59 | $18.59 | $18.40 | $18.40 | $17.02 | 1,400 |
| 2020-04-30 | $19.99 | $19.99 | $19.99 | $19.99 | $18.49 | 0 |
| 2020-04-29 | $19.77 | $19.99 | $19.77 | $19.99 | $18.49 | 1,300 |
| 2020-04-28 | $18.65 | $18.65 | $18.65 | $18.65 | $17.25 | 0 |
| 2020-04-27 | $18.65 | $18.65 | $18.65 | $18.65 | $17.25 | 300 |
| 2020-04-24 | $17.90 | $18.10 | $17.90 | $18.10 | $16.74 | 700 |
| 2020-04-23 | $17.86 | $17.86 | $17.86 | $17.86 | $16.52 | 200 |
| 2020-04-22 | $17.64 | $17.64 | $17.64 | $17.64 | $16.31 | 900 |
| 2020-04-21 | $17.47 | $17.47 | $17.47 | $17.47 | $16.16 | 100 |
| 2020-04-20 | $18.27 | $18.27 | $18.27 | $18.27 | $16.90 | 0 |
| 2020-04-17 | $18.26 | $18.27 | $18.26 | $18.27 | $16.90 | 400 |
| 2020-04-16 | $17.63 | $17.63 | $17.34 | $17.36 | $16.05 | 1,000 |
| 2020-04-15 | $17.71 | $17.71 | $17.71 | $17.71 | $16.38 | 1,200 |
| 2020-04-14 | $18.77 | $18.77 | $18.77 | $18.77 | $17.36 | 0 |
| 2020-04-13 | $18.77 | $18.77 | $18.77 | $18.77 | $17.36 | 400 |
| 2020-04-09 | $18.76 | $18.77 | $18.76 | $18.77 | $17.36 | 2,600 |
| 2020-04-08 | $18.16 | $18.16 | $18.16 | $18.16 | $16.79 | 1,400 |
| 2020-04-07 | $17.73 | $17.73 | $17.73 | $17.73 | $16.40 | 400 |
| 2020-04-06 | $16.90 | $16.95 | $16.90 | $16.95 | $15.67 | 500 |
| 2020-04-03 | $15.94 | $15.94 | $15.94 | $15.94 | $14.74 | 0 |
| 2020-04-02 | $15.94 | $15.94 | $15.94 | $15.94 | $14.74 | 0 |
| 2020-04-01 | $15.94 | $15.94 | $15.94 | $15.94 | $14.74 | 100 |
| 2020-03-31 | $17.25 | $17.25 | $17.25 | $17.25 | $15.95 | 0 |
| 2020-03-30 | $17.08 | $17.25 | $17.08 | $17.25 | $15.95 | 2,000 |
| 2020-03-27 | $17.80 | $17.80 | $17.80 | $17.80 | $16.30 | 0 |
| 2020-03-26 | $17.70 | $17.80 | $17.70 | $17.80 | $16.30 | 3,700 |
| 2020-03-25 | $17.42 | $17.42 | $17.42 | $17.42 | $15.95 | 100 |
| 2020-03-24 | $14.50 | $14.50 | $14.50 | $14.50 | $13.28 | 0 |
| 2020-03-23 | $14.50 | $14.50 | $14.50 | $14.50 | $13.28 | 200 |
| 2020-03-20 | $14.72 | $14.72 | $14.72 | $14.72 | $13.48 | 0 |
| 2020-03-19 | $14.72 | $14.72 | $14.72 | $14.72 | $13.48 | 0 |
| 2020-03-18 | $14.72 | $14.72 | $14.72 | $14.72 | $13.48 | 200 |
| 2020-03-17 | $16.58 | $16.58 | $16.58 | $16.58 | $15.18 | 100 |
| 2020-03-16 | $17.30 | $17.30 | $17.06 | $17.06 | $15.62 | 1,400 |
| 2020-03-13 | $18.49 | $18.49 | $18.49 | $18.49 | $16.93 | 400 |
| 2020-03-12 | $18.18 | $18.24 | $18.02 | $18.02 | $16.50 | 900 |
| 2020-03-11 | $21.02 | $21.02 | $20.15 | $20.15 | $18.45 | 500 |
| 2020-03-10 | $21.54 | $21.54 | $21.54 | $21.54 | $19.72 | 900 |
| 2020-03-09 | $20.91 | $21.20 | $20.91 | $21.15 | $19.37 | 1,100 |
| 2020-03-06 | $23.23 | $23.23 | $23.23 | $23.23 | $21.27 | 100 |
| 2020-03-05 | $24.95 | $24.95 | $24.95 | $24.95 | $22.85 | 0 |
| 2020-03-04 | $24.94 | $24.95 | $24.94 | $24.95 | $22.85 | 600 |
| 2020-03-03 | $24.65 | $24.88 | $24.38 | $24.38 | $22.33 | 5,500 |
| 2020-03-02 | $24.02 | $24.02 | $24.02 | $24.02 | $22.00 | 300 |
| 2020-02-28 | $23.76 | $23.97 | $23.67 | $23.67 | $21.68 | 2,700 |
| 2020-02-27 | $25.40 | $25.40 | $25.24 | $25.24 | $23.11 | 700 |
| 2020-02-26 | $26.93 | $26.93 | $26.93 | $26.93 | $24.66 | 0 |
| 2020-02-25 | $26.93 | $26.93 | $26.93 | $26.93 | $24.66 | 0 |
| 2020-02-24 | $26.93 | $26.93 | $26.93 | $26.93 | $24.66 | 100 |
| 2020-02-21 | $27.76 | $27.76 | $27.76 | $27.76 | $25.42 | 0 |
| 2020-02-20 | $27.76 | $27.76 | $27.76 | $27.76 | $25.42 | 0 |
| 2020-02-19 | $27.76 | $27.76 | $27.76 | $27.76 | $25.42 | 0 |
| 2020-02-18 | $27.76 | $27.76 | $27.76 | $27.76 | $25.42 | 100 |
| 2020-02-14 | $27.80 | $27.80 | $27.80 | $27.80 | $25.46 | 100 |
| 2020-02-13 | $27.81 | $27.81 | $27.81 | $27.81 | $25.47 | 0 |
| 2020-02-12 | $27.81 | $27.81 | $27.81 | $27.81 | $25.47 | 200 |
| 2020-02-11 | $27.93 | $27.93 | $27.93 | $27.93 | $25.58 | 0 |
| 2020-02-10 | $27.93 | $27.93 | $27.93 | $27.93 | $25.58 | 0 |
| 2020-02-07 | $27.93 | $27.93 | $27.93 | $27.93 | $25.58 | 0 |
| 2020-02-06 | $27.93 | $27.93 | $27.93 | $27.93 | $25.58 | 100 |
| 2020-02-05 | $27.41 | $27.41 | $27.41 | $27.41 | $25.10 | 0 |
| 2020-02-04 | $27.41 | $27.41 | $27.41 | $27.41 | $25.10 | 100 |
| 2020-02-03 | $26.78 | $27.02 | $26.78 | $27.02 | $24.74 | 700 |
| 2020-01-31 | $27.21 | $27.21 | $27.21 | $27.21 | $24.92 | 0 |
| 2020-01-30 | $27.21 | $27.21 | $27.21 | $27.21 | $24.92 | 0 |
| 2020-01-29 | $27.21 | $27.21 | $27.21 | $27.21 | $24.92 | 0 |
| 2020-01-28 | $27.21 | $27.21 | $27.21 | $27.21 | $24.92 | 100 |
| 2020-01-27 | $27.17 | $27.17 | $27.17 | $27.17 | $24.88 | 100 |
| 2020-01-24 | $27.63 | $27.63 | $27.63 | $27.63 | $25.30 | 100 |
| 2020-01-23 | $27.93 | $27.93 | $27.93 | $27.93 | $25.58 | 0 |
| 2020-01-22 | $27.93 | $27.93 | $27.93 | $27.93 | $25.58 | 0 |
| 2020-01-21 | $27.93 | $27.93 | $27.93 | $27.93 | $25.58 | 0 |
| 2020-01-17 | $27.72 | $27.72 | $27.72 | $27.72 | $25.38 | 0 |
| 2020-01-16 | $27.72 | $27.72 | $27.72 | $27.72 | $25.38 | 0 |
| 2020-01-15 | $27.72 | $27.72 | $27.72 | $27.72 | $25.38 | 200 |
| 2020-01-14 | $27.65 | $27.65 | $27.65 | $27.65 | $25.32 | 300 |
| 2020-01-13 | $27.44 | $27.44 | $27.44 | $27.44 | $25.13 | 0 |
| 2020-01-10 | $27.44 | $27.44 | $27.44 | $27.44 | $25.13 | 0 |
| 2020-01-09 | $27.44 | $27.44 | $27.44 | $27.44 | $25.13 | 0 |
| 2020-01-08 | $27.44 | $27.44 | $27.44 | $27.44 | $25.13 | 0 |
| 2020-01-07 | $27.44 | $27.44 | $27.44 | $27.44 | $25.13 | 0 |
| 2020-01-06 | $27.44 | $27.44 | $27.44 | $27.44 | $25.13 | 0 |
| 2020-01-03 | $27.44 | $27.44 | $27.44 | $27.44 | $25.13 | 100 |
| 2020-01-02 | $27.57 | $27.57 | $27.57 | $27.57 | $25.25 | 0 |
| 2019-12-31 | $27.57 | $27.57 | $27.57 | $27.57 | $25.25 | 100 |
| 2019-12-30 | $27.83 | $27.83 | $27.83 | $27.83 | $25.48 | 0 |
| 2019-12-27 | $27.83 | $27.83 | $27.83 | $27.83 | $25.31 | 0 |
| 2019-12-26 | $27.83 | $27.83 | $27.83 | $27.83 | $25.31 | 0 |
| 2019-12-24 | $27.83 | $27.83 | $27.83 | $27.83 | $25.31 | 0 |
| 2019-12-23 | $27.83 | $27.83 | $27.83 | $27.83 | $25.31 | 100 |
| 2019-12-20 | $27.51 | $27.70 | $27.51 | $27.70 | $25.19 | 200 |
| 2019-12-19 | $27.49 | $27.49 | $27.49 | $27.49 | $25.00 | 0 |
| 2019-12-18 | $27.49 | $27.49 | $27.49 | $27.49 | $25.00 | 0 |
| 2019-12-17 | $27.49 | $27.49 | $27.49 | $27.49 | $25.00 | 100 |
| 2019-12-16 | $27.18 | $27.18 | $27.18 | $27.18 | $24.72 | 0 |
| 2019-12-13 | $27.18 | $27.18 | $27.18 | $27.18 | $24.72 | 0 |
| 2019-12-12 | $27.18 | $27.18 | $27.18 | $27.18 | $24.72 | 0 |
| 2019-12-11 | $27.18 | $27.18 | $27.18 | $27.18 | $24.72 | 1,200 |
| 2019-12-10 | $27.19 | $27.19 | $27.15 | $27.15 | $24.69 | 700 |
| 2019-12-09 | $27.00 | $27.00 | $27.00 | $27.00 | $24.55 | 0 |
| 2019-12-06 | $27.00 | $27.00 | $27.00 | $27.00 | $24.55 | 0 |
| 2019-12-05 | $27.00 | $27.00 | $27.00 | $27.00 | $24.55 | 100 |
| 2019-12-04 | $26.79 | $26.79 | $26.79 | $26.79 | $24.36 | 0 |
| 2019-12-03 | $26.79 | $26.79 | $26.79 | $26.79 | $24.36 | 600 |
| 2019-12-02 | $27.06 | $27.06 | $27.06 | $27.06 | $24.61 | 100 |
| 2019-11-29 | $27.41 | $27.41 | $27.41 | $27.41 | $24.93 | 300 |
| 2019-11-27 | $27.32 | $27.32 | $27.32 | $27.32 | $24.84 | 400 |
| 2019-11-26 | $27.31 | $27.32 | $27.31 | $27.32 | $24.84 | 200 |
| 2019-11-25 | $27.28 | $27.28 | $27.28 | $27.28 | $24.81 | 0 |
| 2019-11-22 | $27.28 | $27.28 | $27.28 | $27.28 | $24.81 | 0 |
| 2019-11-21 | $27.28 | $27.28 | $27.28 | $27.28 | $24.81 | 0 |
| 2019-11-20 | $27.28 | $27.28 | $27.28 | $27.28 | $24.81 | 0 |
| 2019-11-19 | $27.28 | $27.28 | $27.28 | $27.28 | $24.81 | 0 |
| 2019-11-18 | $27.22 | $27.28 | $27.22 | $27.28 | $24.81 | 500 |
| 2019-11-15 | $27.23 | $27.23 | $27.23 | $27.23 | $24.76 | 0 |
| 2019-11-14 | $27.23 | $27.23 | $27.23 | $27.23 | $24.76 | 200 |
| 2019-11-13 | $27.24 | $27.24 | $27.24 | $27.24 | $24.77 | 0 |
| 2019-11-12 | $27.24 | $27.24 | $27.24 | $27.24 | $24.77 | 100 |
| 2019-11-11 | $27.20 | $27.20 | $27.20 | $27.20 | $24.73 | 0 |
| 2019-11-08 | $27.20 | $27.20 | $27.20 | $27.20 | $24.73 | 100 |
| 2019-11-07 | $27.23 | $27.23 | $27.23 | $27.23 | $24.76 | 0 |
| 2019-11-06 | $27.13 | $27.23 | $27.13 | $27.23 | $24.76 | 500 |
| 2019-11-05 | $27.08 | $27.08 | $27.08 | $27.08 | $24.63 | 0 |
| 2019-11-04 | $27.08 | $27.08 | $27.08 | $27.08 | $24.63 | 0 |
| 2019-11-01 | $26.76 | $27.08 | $26.76 | $27.08 | $24.63 | 700 |
| 2019-10-31 | $26.76 | $26.76 | $26.76 | $26.76 | $24.33 | 300 |
| 2019-10-30 | $26.87 | $26.87 | $26.87 | $26.87 | $24.43 | 100 |
| 2019-10-29 | $26.96 | $26.96 | $26.96 | $26.96 | $24.52 | 100 |
| 2019-10-28 | $26.98 | $26.98 | $26.96 | $26.96 | $24.52 | 600 |
| 2019-10-25 | $26.75 | $26.75 | $26.75 | $26.75 | $24.33 | 0 |
| 2019-10-24 | $26.75 | $26.75 | $26.75 | $26.75 | $24.33 | 0 |
| 2019-10-23 | $26.75 | $26.75 | $26.75 | $26.75 | $24.33 | 0 |
| 2019-10-22 | $26.75 | $26.75 | $26.75 | $26.75 | $24.33 | 100 |
| 2019-10-21 | $26.58 | $26.58 | $26.58 | $26.58 | $24.17 | 100 |
| 2019-10-18 | $26.43 | $26.43 | $26.43 | $26.43 | $24.03 | 100 |
| 2019-10-17 | $26.38 | $26.38 | $26.38 | $26.38 | $23.99 | 100 |
| 2019-10-16 | $25.98 | $25.98 | $25.98 | $25.98 | $23.63 | 0 |
| 2019-10-15 | $25.98 | $25.98 | $25.98 | $25.98 | $23.63 | 0 |
| 2019-10-14 | $25.98 | $25.98 | $25.98 | $25.98 | $23.63 | 0 |
| 2019-10-11 | $25.98 | $25.98 | $25.98 | $25.98 | $23.63 | 100 |
| 2019-10-10 | $25.80 | $25.80 | $25.80 | $25.80 | $23.46 | 100 |
| 2019-10-09 | $25.65 | $25.65 | $25.65 | $25.65 | $23.33 | 100 |
| 2019-10-08 | $25.70 | $25.70 | $25.60 | $25.60 | $23.28 | 2,200 |
| 2019-10-07 | $25.95 | $25.95 | $25.95 | $25.95 | $23.60 | 0 |
| 2019-10-04 | $25.95 | $25.95 | $25.95 | $25.95 | $23.60 | 100 |
| 2019-10-03 | $25.42 | $25.55 | $25.42 | $25.55 | $23.23 | 200 |
| 2019-10-02 | $25.86 | $25.86 | $25.86 | $25.86 | $23.52 | 200 |
| 2019-10-01 | $26.23 | $26.23 | $26.23 | $26.23 | $23.85 | 100 |
| 2019-09-30 | $26.50 | $26.50 | $26.50 | $26.50 | $24.10 | 0 |
| 2019-09-27 | $26.50 | $26.50 | $26.50 | $26.50 | $24.10 | 100 |
| 2019-09-26 | $26.59 | $26.59 | $26.59 | $26.59 | $24.03 | 100 |
| 2019-09-25 | $26.53 | $26.53 | $26.53 | $26.53 | $23.98 | 100 |
| 2019-09-24 | $26.32 | $26.32 | $26.31 | $26.31 | $23.78 | 200 |
| 2019-09-23 | $26.63 | $26.63 | $26.63 | $26.63 | $24.07 | 0 |
| 2019-09-20 | $26.63 | $26.63 | $26.63 | $26.63 | $24.07 | 0 |
| 2019-09-19 | $26.63 | $26.63 | $26.63 | $26.63 | $24.07 | 0 |
| 2019-09-18 | $26.63 | $26.63 | $26.63 | $26.63 | $24.07 | 100 |
| 2019-09-17 | $26.67 | $26.67 | $26.67 | $26.67 | $24.10 | 100 |
| 2019-09-16 | $26.68 | $26.68 | $26.68 | $26.68 | $24.11 | 0 |
| 2019-09-13 | $26.68 | $26.68 | $26.68 | $26.68 | $24.11 | 0 |
| 2019-09-12 | $26.68 | $26.68 | $26.68 | $26.68 | $24.11 | 0 |
| 2019-09-11 | $26.68 | $26.68 | $26.68 | $26.68 | $24.11 | 100 |
| 2019-09-10 | $26.24 | $26.24 | $26.24 | $26.24 | $23.71 | 0 |
| 2019-09-09 | $26.13 | $26.24 | $26.13 | $26.24 | $23.71 | 200 |
| 2019-09-06 | $25.96 | $25.96 | $25.96 | $25.96 | $23.46 | 0 |
| 2019-09-05 | $25.73 | $25.96 | $25.73 | $25.96 | $23.46 | 600 |
| 2019-09-04 | $25.43 | $25.43 | $25.43 | $25.43 | $22.98 | 100 |
| 2019-09-03 | $25.24 | $25.24 | $25.24 | $25.24 | $22.81 | 100 |
| 2019-08-30 | $25.52 | $25.52 | $25.39 | $25.46 | $23.01 | 300 |
| 2019-08-29 | $25.18 | $25.18 | $25.18 | $25.18 | $22.76 | 100 |
| 2019-08-28 | $24.92 | $24.92 | $24.92 | $24.92 | $22.52 | 100 |
| 2019-08-27 | $24.77 | $24.77 | $24.77 | $24.77 | $22.39 | 200 |
| 2019-08-26 | $24.95 | $24.95 | $24.95 | $24.95 | $22.55 | 100 |
| 2019-08-23 | $25.30 | $25.30 | $25.10 | $25.10 | $22.68 | 400 |
| 2019-08-22 | $25.52 | $25.53 | $25.52 | $25.53 | $23.07 | 300 |
| 2019-08-21 | $25.29 | $25.29 | $25.29 | $25.29 | $22.86 | 0 |
| 2019-08-20 | $25.29 | $25.29 | $25.29 | $25.29 | $22.86 | 200 |
| 2019-08-19 | $25.38 | $25.38 | $25.38 | $25.38 | $22.94 | 100 |
| 2019-08-16 | $24.95 | $24.95 | $24.95 | $24.95 | $22.55 | 100 |
| 2019-08-15 | $25.61 | $25.61 | $25.61 | $25.61 | $23.14 | 0 |
| 2019-08-14 | $25.61 | $25.61 | $25.61 | $25.61 | $23.14 | 0 |
| 2019-08-13 | $25.61 | $25.61 | $25.61 | $25.61 | $23.14 | 200 |
| 2019-08-12 | $25.57 | $25.57 | $25.57 | $25.57 | $23.11 | 300 |
| 2019-08-09 | $25.87 | $25.87 | $25.86 | $25.86 | $23.37 | 200 |
| 2019-08-08 | $26.02 | $26.02 | $26.02 | $26.02 | $23.52 | 100 |
| 2019-08-07 | $25.38 | $25.38 | $25.38 | $25.38 | $22.94 | 0 |
| 2019-08-06 | $25.38 | $25.38 | $25.38 | $25.38 | $22.94 | 100 |
| 2019-08-05 | $26.69 | $26.69 | $26.69 | $26.69 | $24.12 | 0 |
| 2019-08-02 | $26.69 | $26.69 | $26.69 | $26.69 | $24.12 | 0 |
| 2019-08-01 | $26.69 | $26.69 | $26.69 | $26.69 | $24.12 | 100 |
| 2019-07-31 | $26.67 | $26.82 | $26.67 | $26.82 | $24.24 | 200 |
| 2019-07-30 | $26.89 | $26.89 | $26.89 | $26.89 | $24.30 | 0 |
| 2019-07-29 | $26.89 | $26.89 | $26.89 | $26.89 | $24.30 | 0 |
| 2019-07-26 | $26.73 | $26.89 | $26.73 | $26.89 | $24.30 | 2,000 |
| 2019-07-25 | $26.70 | $26.70 | $26.70 | $26.70 | $24.13 | 300 |
| 2019-07-24 | $26.84 | $26.84 | $26.84 | $26.84 | $24.26 | 100 |
| 2019-07-23 | $26.33 | $26.33 | $26.33 | $26.33 | $23.80 | 0 |
| 2019-07-22 | $26.33 | $26.33 | $26.33 | $26.33 | $23.80 | 100 |
| 2019-07-19 | $26.52 | $26.52 | $26.52 | $26.52 | $23.97 | 0 |
| 2019-07-18 | $26.52 | $26.52 | $26.52 | $26.52 | $23.97 | 100 |
| 2019-07-17 | $26.51 | $26.51 | $26.50 | $26.50 | $23.95 | 200 |
| 2019-07-16 | $26.72 | $26.75 | $26.72 | $26.75 | $24.17 | 700 |
| 2019-07-15 | $26.64 | $26.64 | $26.64 | $26.64 | $24.08 | 600 |
| 2019-07-12 | $26.70 | $26.70 | $26.70 | $26.70 | $24.13 | 100 |
| 2019-07-11 | $26.46 | $26.46 | $26.45 | $26.45 | $23.90 | 200 |
| 2019-07-10 | $26.58 | $26.58 | $26.58 | $26.58 | $24.02 | 0 |
| 2019-07-09 | $26.58 | $26.58 | $26.58 | $26.58 | $24.02 | 0 |
| 2019-07-08 | $26.58 | $26.58 | $26.58 | $26.58 | $24.02 | 200 |
| 2019-07-05 | $26.59 | $26.68 | $26.55 | $26.68 | $24.11 | 400 |
| 2019-07-03 | $26.70 | $26.70 | $26.68 | $26.68 | $24.11 | 200 |
| 2019-07-02 | $26.44 | $26.44 | $26.44 | $26.44 | $23.89 | 100 |
| 2019-07-01 | $26.45 | $26.45 | $26.45 | $26.45 | $23.90 | 0 |
| 2019-06-28 | $26.32 | $26.45 | $26.32 | $26.45 | $23.90 | 200 |
| 2019-06-27 | $26.47 | $26.47 | $26.47 | $26.47 | $23.92 | 0 |
| 2019-06-26 | $26.47 | $26.47 | $26.47 | $26.47 | $23.77 | 0 |
| 2019-06-25 | $26.47 | $26.47 | $26.47 | $26.47 | $23.77 | 0 |
| 2019-06-24 | $26.47 | $26.47 | $26.47 | $26.47 | $23.77 | 200 |
| 2019-06-21 | $26.27 | $26.27 | $26.27 | $26.27 | $23.59 | 0 |
| 2019-06-20 | $26.27 | $26.27 | $26.27 | $26.27 | $23.59 | 0 |
| 2019-06-19 | $26.27 | $26.27 | $26.27 | $26.27 | $23.59 | 400 |
| 2019-06-18 | $26.36 | $26.36 | $26.36 | $26.36 | $23.67 | 100 |
| 2019-06-17 | $26.19 | $26.19 | $26.19 | $26.19 | $23.52 | 100 |
| 2019-06-14 | $26.06 | $26.06 | $26.06 | $26.06 | $23.41 | 0 |
| 2019-06-13 | $26.06 | $26.06 | $26.06 | $26.06 | $23.41 | 0 |
| 2019-06-12 | $26.06 | $26.06 | $26.06 | $26.06 | $23.41 | 100 |
| 2019-06-11 | $26.11 | $26.11 | $26.11 | $26.11 | $23.45 | 0 |
| 2019-06-10 | $26.11 | $26.11 | $26.11 | $26.11 | $23.45 | 100 |
| 2019-06-07 | $26.14 | $26.14 | $26.14 | $26.14 | $23.48 | 100 |
| 2019-06-06 | $24.91 | $24.91 | $24.91 | $24.91 | $22.37 | 0 |
| 2019-06-05 | $24.91 | $24.91 | $24.91 | $24.91 | $22.37 | 0 |
| 2019-06-04 | $24.91 | $24.91 | $24.91 | $24.91 | $22.37 | 0 |
| 2019-06-03 | $24.91 | $24.91 | $24.91 | $24.91 | $22.37 | 0 |
| 2019-05-31 | $24.91 | $24.91 | $24.91 | $24.91 | $22.37 | 100 |
| 2019-05-30 | $25.42 | $25.47 | $25.42 | $25.47 | $22.88 | 1,300 |
| 2019-05-29 | $25.67 | $25.67 | $25.67 | $25.67 | $23.06 | 0 |
| 2019-05-28 | $25.67 | $25.67 | $25.67 | $25.67 | $23.06 | 100 |
| 2019-05-24 | $25.56 | $25.56 | $25.56 | $25.56 | $22.96 | 0 |
| 2019-05-23 | $25.56 | $25.56 | $25.56 | $25.56 | $22.96 | 100 |
| 2019-05-22 | $26.24 | $26.24 | $26.24 | $26.24 | $23.57 | 0 |
| 2019-05-21 | $26.24 | $26.25 | $26.24 | $26.24 | $23.57 | 500 |
| 2019-05-20 | $26.14 | $26.14 | $26.14 | $26.14 | $23.48 | 0 |
| 2019-05-17 | $26.14 | $26.14 | $26.14 | $26.14 | $23.48 | 0 |
| 2019-05-16 | $26.14 | $26.14 | $26.14 | $26.14 | $23.48 | 0 |
| 2019-05-15 | $26.14 | $26.14 | $26.14 | $26.14 | $23.48 | 0 |
| 2019-05-14 | $26.06 | $26.14 | $26.06 | $26.14 | $23.48 | 800 |
| 2019-05-13 | $26.33 | $26.33 | $26.33 | $26.33 | $23.65 | 0 |
| 2019-05-10 | $26.33 | $26.33 | $26.33 | $26.33 | $23.65 | 0 |
| 2019-05-09 | $26.06 | $26.34 | $26.06 | $26.33 | $23.65 | 600 |
| 2019-05-08 | $26.98 | $26.98 | $26.98 | $26.98 | $24.23 | 0 |
| 2019-05-07 | $26.98 | $26.98 | $26.98 | $26.98 | $24.23 | 0 |
| 2019-05-06 | $26.98 | $26.98 | $26.98 | $26.98 | $24.23 | 100 |
| 2019-05-03 | $27.04 | $27.04 | $27.04 | $27.04 | $24.29 | 0 |
| 2019-05-02 | $27.04 | $27.04 | $27.04 | $27.04 | $24.29 | 0 |
| 2019-05-01 | $27.04 | $27.04 | $27.04 | $27.04 | $24.29 | 0 |
| 2019-04-30 | $27.04 | $27.04 | $27.04 | $27.04 | $24.29 | 0 |
| 2019-04-29 | $27.04 | $27.04 | $27.04 | $27.04 | $24.29 | 300 |
| 2019-04-26 | $27.00 | $27.00 | $27.00 | $27.00 | $24.25 | 100 |
| 2019-04-25 | $26.99 | $26.99 | $26.99 | $26.99 | $24.24 | 0 |
| 2019-04-24 | $26.99 | $26.99 | $26.99 | $26.99 | $24.24 | 0 |
| 2019-04-23 | $26.99 | $26.99 | $26.99 | $26.99 | $24.24 | 100 |
| 2019-04-22 | $26.93 | $26.93 | $26.93 | $26.93 | $24.19 | 0 |
| 2019-04-18 | $26.93 | $26.93 | $26.93 | $26.93 | $24.19 | 0 |
| 2019-04-17 | $26.93 | $26.93 | $26.93 | $26.93 | $24.19 | 0 |
| 2019-04-16 | $26.93 | $26.93 | $26.93 | $26.93 | $24.19 | 200 |
| 2019-04-15 | $26.96 | $26.96 | $26.96 | $26.96 | $24.21 | 100 |
| 2019-04-12 | $27.04 | $27.04 | $27.03 | $27.03 | $24.28 | 300 |
| 2019-04-11 | $27.15 | $27.15 | $27.15 | $27.15 | $24.38 | 400 |
| 2019-04-10 | $26.65 | $26.65 | $26.65 | $26.65 | $23.94 | 1,300 |
| 2019-04-09 | $26.64 | $26.64 | $26.64 | $26.64 | $23.93 | 100 |
| 2019-04-08 | $26.94 | $26.94 | $26.94 | $26.94 | $24.20 | 0 |
| 2019-04-05 | $26.94 | $26.94 | $26.94 | $26.94 | $24.20 | 100 |
| 2019-04-04 | $26.51 | $26.51 | $26.51 | $26.51 | $23.81 | 0 |
| 2019-04-03 | $26.51 | $26.51 | $26.51 | $26.51 | $23.81 | 0 |
| 2019-04-02 | $26.51 | $26.51 | $26.51 | $26.51 | $23.81 | 100 |
| 2019-04-01 | $26.20 | $26.20 | $26.20 | $26.20 | $23.53 | 0 |
| 2019-03-29 | $26.20 | $26.20 | $26.20 | $26.20 | $23.53 | 0 |
| 2019-03-28 | $26.20 | $26.20 | $26.20 | $26.20 | $23.53 | 0 |
| 2019-03-27 | $26.20 | $26.20 | $26.20 | $26.20 | $23.39 | 100 |
| 2019-03-26 | $26.03 | $26.03 | $26.03 | $26.03 | $23.24 | 100 |
| 2019-03-25 | $26.21 | $26.21 | $26.21 | $26.21 | $23.40 | 0 |
| 2019-03-22 | $26.21 | $26.21 | $26.21 | $26.21 | $23.40 | 0 |
| 2019-03-21 | $26.21 | $26.21 | $26.21 | $26.21 | $23.40 | 0 |
| 2019-03-20 | $26.21 | $26.21 | $26.21 | $26.21 | $23.40 | 0 |
| 2019-03-19 | $26.42 | $26.42 | $26.21 | $26.21 | $23.40 | 800 |
| 2019-03-18 | $26.24 | $26.24 | $26.24 | $26.24 | $23.43 | 0 |
| 2019-03-15 | $26.24 | $26.24 | $26.24 | $26.24 | $23.43 | 0 |
| 2019-03-14 | $26.24 | $26.24 | $26.24 | $26.24 | $23.43 | 100 |
| 2019-03-13 | $26.38 | $26.38 | $26.33 | $26.33 | $23.51 | 400 |
| 2019-03-12 | $26.21 | $26.22 | $26.21 | $26.22 | $23.41 | 1,900 |
| 2019-03-11 | $25.94 | $25.94 | $25.94 | $25.94 | $23.16 | 0 |
| 2019-03-08 | $25.94 | $25.94 | $25.94 | $25.94 | $23.16 | 0 |
| 2019-03-07 | $25.94 | $25.94 | $25.94 | $25.94 | $23.16 | 100 |
| 2019-03-06 | $26.43 | $26.43 | $26.43 | $26.43 | $23.60 | 0 |
| 2019-03-05 | $26.43 | $26.43 | $26.43 | $26.43 | $23.60 | 0 |
| 2019-03-04 | $26.43 | $26.43 | $26.43 | $26.43 | $23.60 | 100 |
| 2019-03-01 | $26.42 | $26.42 | $26.42 | $26.42 | $23.59 | 0 |
| 2019-02-28 | $26.42 | $26.42 | $26.42 | $26.42 | $23.59 | 100 |
| 2019-02-27 | $26.39 | $26.39 | $26.39 | $26.39 | $23.56 | 300 |
| 2019-02-26 | $26.75 | $26.75 | $26.75 | $26.75 | $23.88 | 0 |
| 2019-02-25 | $26.75 | $26.75 | $26.75 | $26.75 | $23.88 | 1,800 |
| 2019-02-22 | $26.60 | $26.60 | $26.60 | $26.60 | $23.75 | 100 |
| 2019-02-21 | $26.52 | $26.52 | $26.52 | $26.52 | $23.68 | 0 |
| 2019-02-20 | $26.52 | $26.52 | $26.52 | $26.52 | $23.68 | 0 |
| 2019-02-19 | $26.52 | $26.52 | $26.52 | $26.52 | $23.68 | 0 |
| 2019-02-15 | $26.52 | $26.52 | $26.52 | $26.52 | $23.68 | 200 |
| 2019-02-14 | $26.37 | $26.45 | $26.37 | $26.45 | $23.62 | 1,000 |
| 2019-02-13 | $26.30 | $26.30 | $26.30 | $26.30 | $23.48 | 0 |
| 2019-02-12 | $25.97 | $26.33 | $25.97 | $26.30 | $23.48 | 1,200 |
| 2019-02-11 | $25.88 | $25.88 | $25.88 | $25.88 | $23.11 | 0 |
| 2019-02-08 | $25.81 | $25.88 | $25.78 | $25.88 | $23.11 | 11,600 |
| 2019-02-07 | $25.87 | $25.87 | $25.83 | $25.83 | $23.06 | 200 |
| 2019-02-06 | $25.98 | $25.98 | $25.98 | $25.98 | $23.20 | 0 |
| 2019-02-05 | $25.98 | $25.98 | $25.98 | $25.98 | $23.20 | 0 |
| 2019-02-04 | $25.98 | $25.98 | $25.98 | $25.98 | $23.20 | 200 |
| 2019-02-01 | $25.79 | $25.84 | $25.79 | $25.84 | $23.07 | 200 |
| 2019-01-31 | $25.78 | $25.78 | $25.78 | $25.78 | $23.02 | 100 |
| 2019-01-30 | $25.72 | $25.72 | $25.72 | $25.72 | $22.96 | 100 |
| 2019-01-29 | $25.60 | $25.60 | $25.60 | $25.60 | $22.86 | 200 |
| 2019-01-28 | $25.46 | $25.48 | $25.45 | $25.45 | $22.72 | 500 |
| 2019-01-25 | $25.45 | $25.45 | $25.45 | $25.45 | $22.72 | 200 |
| 2019-01-24 | $25.07 | $25.07 | $25.07 | $25.07 | $22.38 | 0 |
| 2019-01-23 | $25.07 | $25.07 | $25.07 | $25.07 | $22.38 | 100 |
| 2019-01-22 | $25.09 | $25.09 | $25.09 | $25.09 | $22.40 | 100 |
| 2019-01-18 | $24.91 | $24.91 | $24.91 | $24.91 | $22.24 | 0 |
| 2019-01-17 | $24.91 | $24.91 | $24.91 | $24.91 | $22.24 | 0 |
| 2019-01-16 | $24.91 | $24.91 | $24.91 | $24.91 | $22.24 | 200 |
| 2019-01-15 | $24.75 | $24.75 | $24.75 | $24.75 | $22.10 | 0 |
| 2019-01-14 | $24.75 | $24.75 | $24.75 | $24.75 | $22.10 | 0 |
| 2019-01-11 | $24.75 | $24.75 | $24.75 | $24.75 | $22.10 | 0 |
| 2019-01-10 | $24.75 | $24.75 | $24.75 | $24.75 | $22.10 | 0 |
| 2019-01-09 | $24.70 | $24.75 | $24.70 | $24.75 | $22.10 | 400 |
| 2019-01-08 | $24.24 | $24.24 | $24.24 | $24.24 | $21.64 | 0 |
| 2019-01-07 | $24.24 | $24.24 | $24.24 | $24.24 | $21.64 | 100 |
| 2019-01-04 | $23.37 | $23.37 | $23.37 | $23.37 | $20.87 | 0 |
| 2019-01-03 | $23.37 | $23.37 | $23.37 | $23.37 | $20.87 | 0 |
| 2019-01-02 | $23.37 | $23.37 | $23.37 | $23.37 | $20.87 | 100 |
| 2018-12-31 | $23.35 | $23.36 | $23.35 | $23.36 | $20.86 | 300 |
| 2018-12-28 | $23.36 | $23.36 | $23.36 | $23.36 | $20.86 | 0 |
| 2018-12-27 | $23.00 | $23.36 | $23.00 | $23.36 | $20.69 | 2,000 |
| 2018-12-26 | $22.70 | $22.70 | $22.70 | $22.70 | $20.10 | 0 |
| 2018-12-24 | $22.75 | $22.75 | $22.70 | $22.70 | $20.10 | 3,000 |
| 2018-12-21 | $23.43 | $23.43 | $23.07 | $23.07 | $20.43 | 2,000 |
| 2018-12-20 | $23.68 | $23.75 | $23.43 | $23.43 | $20.75 | 6,800 |
| 2018-12-19 | $23.81 | $23.82 | $23.81 | $23.82 | $21.10 | 1,100 |
| 2018-12-18 | $24.18 | $24.18 | $24.18 | $24.18 | $21.42 | 0 |
| 2018-12-17 | $24.45 | $24.46 | $24.18 | $24.18 | $21.42 | 800 |
| 2018-12-14 | $24.86 | $24.86 | $24.86 | $24.86 | $22.02 | 200 |
| 2018-12-13 | $25.08 | $25.08 | $25.08 | $25.08 | $22.21 | 100 |
| 2018-12-12 | $25.50 | $25.50 | $25.29 | $25.29 | $22.40 | 5,100 |
| 2018-12-11 | $25.07 | $25.07 | $25.07 | $25.07 | $22.20 | 1,500 |
| 2018-12-10 | $25.09 | $25.10 | $25.07 | $25.08 | $22.21 | 4,900 |
| 2018-12-07 | $25.24 | $25.24 | $25.24 | $25.24 | $22.35 | 100 |
| 2018-12-06 | $25.30 | $25.50 | $25.30 | $25.50 | $22.58 | 1,200 |
| 2018-12-04 | $25.80 | $25.80 | $25.80 | $25.80 | $22.85 | 200 |
| 2018-12-03 | $26.46 | $26.46 | $26.46 | $26.46 | $23.43 | 100 |
| 2018-11-30 | $25.81 | $25.81 | $25.81 | $25.81 | $22.86 | 0 |
| 2018-11-29 | $25.81 | $25.81 | $25.81 | $25.81 | $22.86 | 0 |
| 2018-11-28 | $25.81 | $25.81 | $25.81 | $25.81 | $22.86 | 0 |
| 2018-11-27 | $25.76 | $25.81 | $25.76 | $25.81 | $22.86 | 700 |
| 2018-11-26 | $25.88 | $25.88 | $25.88 | $25.88 | $22.92 | 300 |
| 2018-11-23 | $25.60 | $25.60 | $25.60 | $25.60 | $22.67 | 0 |
| 2018-11-21 | $25.60 | $25.60 | $25.60 | $25.60 | $22.67 | 0 |
| 2018-11-20 | $26.38 | $26.38 | $25.60 | $25.60 | $22.67 | 400 |
| 2018-11-19 | $25.96 | $25.96 | $25.96 | $25.96 | $22.99 | 100 |
| 2018-11-16 | $25.89 | $25.89 | $25.89 | $25.89 | $22.93 | 0 |
| 2018-11-15 | $25.89 | $25.89 | $25.89 | $25.89 | $22.93 | 0 |
| 2018-11-14 | $25.89 | $25.89 | $25.89 | $25.89 | $22.93 | 100 |
| 2018-11-13 | $26.07 | $26.07 | $26.07 | $26.07 | $23.09 | 100 |
| 2018-11-12 | $26.30 | $26.32 | $26.30 | $26.32 | $23.31 | 300 |
| 2018-11-09 | $26.44 | $26.44 | $26.44 | $26.44 | $23.42 | 200 |
| 2018-11-08 | $26.56 | $26.61 | $26.56 | $26.61 | $23.57 | 200 |
| 2018-11-07 | $26.64 | $26.64 | $26.64 | $26.64 | $23.59 | 100 |
| 2018-11-06 | $26.15 | $26.15 | $26.15 | $26.15 | $23.16 | 0 |
| 2018-11-05 | $26.11 | $26.15 | $26.11 | $26.15 | $23.16 | 300 |
| 2018-11-02 | $25.97 | $25.97 | $25.97 | $25.97 | $23.00 | 200 |
| 2018-11-01 | $25.87 | $25.87 | $25.87 | $25.87 | $22.91 | 0 |
| 2018-10-31 | $25.78 | $25.87 | $25.78 | $25.87 | $22.91 | 300 |
| 2018-10-30 | $25.45 | $25.48 | $25.45 | $25.48 | $22.57 | 800 |
| 2018-10-29 | $25.13 | $25.13 | $25.13 | $25.13 | $22.26 | 0 |
| 2018-10-26 | $25.13 | $25.13 | $25.13 | $25.13 | $22.26 | 100 |
| 2018-10-25 | $25.53 | $25.53 | $25.53 | $25.53 | $22.61 | 200 |
| 2018-10-24 | $25.47 | $25.47 | $25.47 | $25.47 | $22.56 | 100 |
| 2018-10-23 | $25.75 | $25.75 | $25.75 | $25.75 | $22.81 | 100 |
| 2018-10-22 | $25.89 | $25.89 | $25.89 | $25.89 | $22.93 | 100 |
| 2018-10-19 | $26.36 | $26.36 | $26.36 | $26.36 | $23.35 | 0 |
| 2018-10-18 | $26.36 | $26.36 | $26.36 | $26.36 | $23.35 | 0 |
| 2018-10-17 | $26.37 | $26.37 | $26.36 | $26.36 | $23.35 | 500 |
| 2018-10-16 | $26.31 | $26.46 | $26.31 | $26.46 | $23.43 | 500 |
| 2018-10-15 | $26.11 | $26.11 | $26.11 | $26.11 | $23.12 | 0 |
| 2018-10-12 | $26.11 | $26.11 | $26.11 | $26.11 | $23.12 | 0 |
| 2018-10-11 | $26.16 | $26.16 | $26.11 | $26.11 | $23.12 | 400 |
| 2018-10-10 | $27.28 | $27.28 | $26.37 | $26.37 | $23.35 | 2,100 |
| 2018-10-09 | $27.09 | $27.09 | $27.09 | $27.09 | $23.99 | 200 |
| 2018-10-08 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 0 |
| 2018-10-05 | $27.15 | $27.15 | $27.15 | $27.15 | $24.05 | 0 |
| 2018-10-04 | $27.76 | $27.76 | $27.15 | $27.15 | $24.05 | 1,000 |
| 2018-10-03 | $27.58 | $27.58 | $27.58 | $27.58 | $24.43 | 0 |
| 2018-10-02 | $27.58 | $27.58 | $27.58 | $27.58 | $24.43 | 0 |
| 2018-10-01 | $27.58 | $27.58 | $27.58 | $27.58 | $24.43 | 0 |
| 2018-09-28 | $27.58 | $27.58 | $27.58 | $27.58 | $24.43 | 700 |
| 2018-09-27 | $27.93 | $27.93 | $27.93 | $27.93 | $24.74 | 0 |
| 2018-09-26 | $27.93 | $27.93 | $27.93 | $27.93 | $24.60 | 0 |
| 2018-09-25 | $27.93 | $27.93 | $27.93 | $27.93 | $24.60 | 0 |
| 2018-09-24 | $27.93 | $27.93 | $27.93 | $27.93 | $24.60 | 0 |
| 2018-09-21 | $27.93 | $27.93 | $27.93 | $27.93 | $24.60 | 0 |
| 2018-09-20 | $27.93 | $27.93 | $27.93 | $27.93 | $24.60 | 100 |
| 2018-09-19 | $27.81 | $27.81 | $27.81 | $27.81 | $24.50 | 200 |
| 2018-09-18 | $28.04 | $28.04 | $28.04 | $28.04 | $24.70 | 0 |
| 2018-09-17 | $28.04 | $28.04 | $28.04 | $28.04 | $24.70 | 0 |
| 2018-09-14 | $28.04 | $28.04 | $28.04 | $28.04 | $24.70 | 0 |
| 2018-09-13 | $28.04 | $28.04 | $28.04 | $28.04 | $24.70 | 100 |
| 2018-09-12 | $27.99 | $27.99 | $27.99 | $27.99 | $24.66 | 0 |
| 2018-09-11 | $27.99 | $27.99 | $27.99 | $27.99 | $24.66 | 300 |
| 2018-09-10 | $28.00 | $28.00 | $28.00 | $28.00 | $24.67 | 100 |
| 2018-09-07 | $27.94 | $27.94 | $27.94 | $27.94 | $24.61 | 0 |
| 2018-09-06 | $27.94 | $27.94 | $27.94 | $27.94 | $24.61 | 0 |
| 2018-09-05 | $27.94 | $27.94 | $27.94 | $27.94 | $24.61 | 0 |
| 2018-09-04 | $27.94 | $27.94 | $27.94 | $27.94 | $24.61 | 0 |
| 2018-08-31 | $27.94 | $27.94 | $27.94 | $27.94 | $24.61 | 0 |
| 2018-08-30 | $27.94 | $27.94 | $27.94 | $27.94 | $24.61 | 200 |
| 2018-08-29 | $28.00 | $28.00 | $28.00 | $28.00 | $24.67 | 500 |
| 2018-08-28 | $28.09 | $28.09 | $28.09 | $28.09 | $24.75 | 0 |
| 2018-08-27 | $28.09 | $28.09 | $28.09 | $28.09 | $24.75 | 200 |
| 2018-08-24 | $27.98 | $27.98 | $27.98 | $27.98 | $24.65 | 0 |
| 2018-08-23 | $27.98 | $27.98 | $27.98 | $27.98 | $24.65 | 0 |
| 2018-08-22 | $27.98 | $27.98 | $27.98 | $27.98 | $24.65 | 600 |
| 2018-08-21 | $28.07 | $28.07 | $28.07 | $28.07 | $24.73 | 400 |
| 2018-08-20 | $27.89 | $27.91 | $27.89 | $27.91 | $24.59 | 700 |
| 2018-08-17 | $27.53 | $27.53 | $27.53 | $27.53 | $24.25 | 0 |
| 2018-08-16 | $27.53 | $27.53 | $27.53 | $27.53 | $24.25 | 300 |
| 2018-08-15 | $27.25 | $27.32 | $27.24 | $27.32 | $24.07 | 300 |
| 2018-08-14 | $27.64 | $27.64 | $27.64 | $27.64 | $24.35 | 2,500 |
| 2018-08-13 | $27.37 | $27.37 | $27.37 | $27.37 | $24.11 | 100 |
| 2018-08-10 | $27.46 | $27.46 | $27.46 | $27.46 | $24.19 | 100 |
| 2018-08-09 | $27.60 | $27.60 | $27.60 | $27.60 | $24.31 | 100 |
| 2018-08-08 | $27.55 | $27.61 | $27.55 | $27.61 | $24.32 | 2,000 |
| 2018-08-07 | $27.60 | $27.66 | $27.60 | $27.66 | $24.37 | 300 |
| 2018-08-06 | $27.50 | $27.50 | $27.50 | $27.50 | $24.23 | 0 |
| 2018-08-03 | $27.50 | $27.50 | $27.50 | $27.50 | $24.23 | 0 |
| 2018-08-02 | $27.50 | $27.50 | $27.50 | $27.50 | $24.23 | 0 |
| 2018-08-01 | $27.50 | $27.50 | $27.50 | $27.50 | $24.23 | 0 |
| 2018-07-31 | $27.30 | $27.50 | $27.30 | $27.50 | $24.23 | 800 |
| 2018-07-30 | $27.21 | $27.23 | $27.21 | $27.23 | $23.99 | 400 |
| 2018-07-27 | $27.14 | $27.14 | $27.14 | $27.14 | $23.91 | 0 |
| 2018-07-26 | $27.14 | $27.14 | $27.14 | $27.14 | $23.91 | 0 |
| 2018-07-25 | $27.14 | $27.14 | $27.14 | $27.14 | $23.91 | 200 |
| 2018-07-24 | $27.07 | $27.07 | $27.07 | $27.07 | $23.85 | 200 |
| 2018-07-23 | $27.27 | $27.27 | $27.26 | $27.26 | $24.01 | 200 |
| 2018-07-20 | $27.40 | $27.40 | $27.40 | $27.40 | $24.14 | 0 |
| 2018-07-19 | $27.43 | $27.43 | $27.40 | $27.40 | $24.14 | 700 |
| 2018-07-18 | $27.12 | $27.12 | $27.12 | $27.12 | $23.89 | 0 |
| 2018-07-17 | $27.12 | $27.12 | $27.12 | $27.12 | $23.89 | 100 |
| 2018-07-16 | $27.13 | $27.13 | $27.03 | $27.03 | $23.81 | 200 |
| 2018-07-13 | $27.15 | $27.15 | $27.15 | $27.15 | $23.92 | 0 |
| 2018-07-12 | $27.15 | $27.15 | $27.15 | $27.15 | $23.92 | 100 |
| 2018-07-11 | $27.22 | $27.22 | $27.21 | $27.21 | $23.97 | 200 |
| 2018-07-10 | $27.28 | $27.28 | $27.28 | $27.28 | $24.03 | 0 |
| 2018-07-09 | $27.28 | $27.28 | $27.28 | $27.28 | $24.03 | 100 |
| 2018-07-06 | $27.18 | $27.18 | $27.17 | $27.17 | $23.93 | 600 |
| 2018-07-05 | $26.95 | $26.95 | $26.95 | $26.95 | $23.74 | 100 |
| 2018-07-03 | $26.78 | $26.78 | $26.78 | $26.78 | $23.59 | 0 |
| 2018-07-02 | $26.78 | $26.78 | $26.78 | $26.78 | $23.59 | 0 |
| 2018-06-29 | $26.78 | $26.78 | $26.78 | $26.78 | $23.59 | 0 |
| 2018-06-28 | $26.77 | $26.78 | $26.77 | $26.78 | $23.59 | 600 |
| 2018-06-27 | $26.50 | $26.91 | $26.50 | $26.72 | $23.50 | 600 |
| 2018-06-26 | $26.78 | $26.78 | $26.78 | $26.78 | $23.56 | 0 |
| 2018-06-25 | $26.79 | $26.79 | $26.78 | $26.78 | $23.56 | 300 |
| 2018-06-22 | $27.10 | $27.10 | $27.10 | $27.10 | $23.84 | 0 |
| 2018-06-21 | $27.10 | $27.10 | $27.10 | $27.10 | $23.84 | 200 |
| 2018-06-20 | $27.18 | $27.18 | $27.18 | $27.18 | $23.91 | 200 |
| 2018-06-19 | $26.89 | $27.00 | $26.89 | $27.00 | $23.75 | 600 |
| 2018-06-18 | $27.06 | $27.06 | $27.03 | $27.06 | $23.80 | 700 |
| 2018-06-15 | $27.06 | $27.06 | $27.06 | $27.06 | $23.80 | 0 |
| 2018-06-14 | $27.06 | $27.06 | $27.06 | $27.06 | $23.80 | 0 |
| 2018-06-13 | $27.06 | $27.06 | $27.06 | $27.06 | $23.80 | 200 |
| 2018-06-12 | $27.18 | $27.18 | $27.18 | $27.18 | $23.91 | 0 |
| 2018-06-11 | $27.18 | $27.18 | $27.18 | $27.18 | $23.91 | 200 |
| 2018-06-08 | $27.11 | $27.11 | $27.11 | $27.11 | $23.85 | 100 |
| 2018-06-07 | $26.84 | $26.84 | $26.84 | $26.84 | $23.61 | 0 |
| 2018-06-06 | $26.84 | $26.84 | $26.84 | $26.84 | $23.61 | 600 |
| 2018-06-05 | $26.86 | $26.86 | $26.86 | $26.86 | $23.63 | 100 |
| 2018-06-04 | $26.63 | $26.63 | $26.63 | $26.63 | $23.42 | 200 |
| 2018-06-01 | $26.46 | $26.46 | $26.46 | $26.46 | $23.27 | 0 |
| 2018-05-31 | $26.46 | $26.46 | $26.46 | $26.46 | $23.27 | 200 |
| 2018-05-30 | $26.50 | $26.72 | $26.50 | $26.72 | $23.50 | 300 |
| 2018-05-29 | $26.36 | $26.36 | $26.36 | $26.36 | $23.15 | 0 |
| 2018-05-25 | $26.36 | $26.36 | $26.36 | $26.36 | $23.15 | 0 |
| 2018-05-24 | $26.36 | $26.36 | $26.36 | $26.36 | $23.15 | 0 |
| 2018-05-23 | $26.36 | $26.36 | $26.36 | $26.36 | $23.15 | 0 |
| 2018-05-22 | $26.36 | $26.36 | $26.36 | $26.36 | $23.15 | 200 |
| 2018-05-21 | $26.25 | $26.25 | $26.25 | $26.25 | $23.06 | 0 |
| 2018-05-18 | $26.25 | $26.25 | $26.25 | $26.25 | $23.06 | 0 |
| 2018-05-17 | $26.25 | $26.25 | $26.25 | $26.25 | $23.06 | 0 |
| 2018-05-16 | $26.31 | $26.31 | $26.25 | $26.25 | $23.06 | 300 |
| 2018-05-15 | $26.05 | $26.05 | $26.05 | $26.05 | $22.88 | 100 |
| 2018-05-14 | $26.16 | $26.16 | $26.16 | $26.16 | $22.98 | 700 |
| 2018-05-11 | $26.21 | $26.21 | $26.21 | $26.21 | $23.02 | 100 |
| 2018-05-10 | $25.99 | $25.99 | $25.99 | $25.99 | $22.83 | 0 |
| 2018-05-09 | $25.99 | $25.99 | $25.99 | $25.99 | $22.83 | 0 |
| 2018-05-08 | $25.99 | $25.99 | $25.99 | $25.99 | $22.83 | 0 |
| 2018-05-07 | $25.99 | $25.99 | $25.99 | $25.99 | $22.83 | 400 |
| 2018-05-04 | $25.91 | $25.91 | $25.90 | $25.90 | $22.75 | 300 |
| 2018-05-03 | $25.62 | $25.62 | $25.62 | $25.62 | $22.50 | 100 |
| 2018-05-02 | $25.81 | $25.81 | $25.81 | $25.81 | $22.67 | 0 |
| 2018-05-01 | $25.81 | $25.81 | $25.81 | $25.81 | $22.67 | 0 |
| 2018-04-30 | $25.81 | $25.81 | $25.81 | $25.81 | $22.67 | 0 |
| 2018-04-27 | $25.81 | $25.81 | $25.81 | $25.81 | $22.67 | 0 |
| 2018-04-26 | $25.81 | $25.81 | $25.81 | $25.81 | $22.63 | 0 |
| 2018-04-25 | $25.81 | $25.81 | $25.81 | $25.81 | $22.63 | 200 |
| 2018-04-24 | $25.86 | $25.86 | $25.86 | $25.86 | $22.68 | 0 |
| 2018-04-23 | $25.92 | $25.92 | $25.86 | $25.86 | $22.68 | 900 |
| 2018-04-20 | $26.19 | $26.19 | $26.19 | $26.19 | $22.97 | 0 |
| 2018-04-19 | $26.19 | $26.19 | $26.19 | $26.19 | $22.97 | 0 |
| 2018-04-18 | $26.19 | $26.19 | $26.19 | $26.19 | $22.97 | 100 |
| 2018-04-17 | $25.93 | $25.93 | $25.93 | $25.93 | $22.74 | 0 |
| 2018-04-16 | $25.93 | $25.93 | $25.93 | $25.93 | $22.74 | 100 |
| 2018-04-13 | $25.68 | $25.68 | $25.68 | $25.68 | $22.52 | 0 |
| 2018-04-12 | $25.68 | $25.68 | $25.68 | $25.68 | $22.52 | 700 |
| 2018-04-11 | $25.64 | $25.64 | $25.64 | $25.64 | $22.48 | 100 |
| 2018-04-10 | $25.75 | $25.75 | $25.75 | $25.75 | $22.58 | 400 |
| 2018-04-09 | $25.51 | $25.51 | $25.46 | $25.46 | $22.33 | 500 |
| 2018-04-06 | $25.28 | $25.28 | $25.28 | $25.28 | $22.17 | 1,200 |
| 2018-04-05 | $25.90 | $25.90 | $25.90 | $25.90 | $22.71 | 100 |
| 2018-04-04 | $25.58 | $25.58 | $25.58 | $25.58 | $22.43 | 400 |
| 2018-04-03 | $25.45 | $25.45 | $25.45 | $25.45 | $22.32 | 200 |
| 2018-04-02 | $25.01 | $25.11 | $25.01 | $25.11 | $22.02 | 300 |
| 2018-03-29 | $25.67 | $25.67 | $25.64 | $25.67 | $22.51 | 600 |
| 2018-03-28 | $25.37 | $25.37 | $25.34 | $25.34 | $22.22 | 300 |
| 2018-03-27 | $25.45 | $25.45 | $25.45 | $25.45 | $22.28 | 700 |
| 2018-03-26 | $25.63 | $25.63 | $25.63 | $25.63 | $22.44 | 0 |
| 2018-03-23 | $25.63 | $25.63 | $25.63 | $25.63 | $22.44 | 0 |
| 2018-03-22 | $25.63 | $25.63 | $25.63 | $25.63 | $22.44 | 200 |
| 2018-03-21 | $25.94 | $26.09 | $25.94 | $26.01 | $22.77 | 400 |
| 2018-03-20 | $25.97 | $25.97 | $25.94 | $25.94 | $22.71 | 200 |
| 2018-03-19 | $26.22 | $26.22 | $26.22 | $26.22 | $22.96 | 0 |
| 2018-03-16 | $26.22 | $26.22 | $26.22 | $26.22 | $22.96 | 0 |
| 2018-03-15 | $26.22 | $26.22 | $26.22 | $26.22 | $22.96 | 0 |
| 2018-03-14 | $26.22 | $26.22 | $26.22 | $26.22 | $22.96 | 0 |
| 2018-03-13 | $26.22 | $26.22 | $26.22 | $26.22 | $22.96 | 100 |
| 2018-03-12 | $26.23 | $26.27 | $26.23 | $26.27 | $23.00 | 300 |
| 2018-03-09 | $25.97 | $25.97 | $25.97 | $25.97 | $22.74 | 0 |
| 2018-03-08 | $25.97 | $25.97 | $25.97 | $25.97 | $22.74 | 0 |
| 2018-03-07 | $25.91 | $25.97 | $25.91 | $25.97 | $22.74 | 600 |
| 2018-03-06 | $25.91 | $25.91 | $25.91 | $25.91 | $22.69 | 0 |
| 2018-03-05 | $25.88 | $25.91 | $25.88 | $25.91 | $22.69 | 300 |
| 2018-03-02 | $24.95 | $25.51 | $24.95 | $25.51 | $22.34 | 2,400 |
| 2018-03-01 | $25.50 | $25.50 | $25.30 | $25.49 | $22.32 | 700 |
| 2018-02-28 | $25.91 | $25.91 | $25.69 | $25.69 | $22.49 | 400 |
| 2018-02-27 | $26.04 | $26.04 | $25.90 | $25.90 | $22.68 | 600 |
| 2018-02-26 | $26.26 | $26.27 | $26.26 | $26.26 | $22.96 | 900 |
| 2018-02-23 | $25.85 | $25.85 | $25.85 | $25.85 | $22.60 | 0 |
| 2018-02-22 | $25.89 | $25.89 | $25.84 | $25.85 | $22.60 | 400 |
| 2018-02-21 | $26.17 | $26.17 | $26.17 | $26.17 | $22.88 | 200 |
| 2018-02-20 | $26.34 | $26.34 | $26.09 | $26.09 | $22.81 | 1,300 |
| 2018-02-16 | $26.34 | $26.34 | $26.34 | $26.34 | $23.03 | 400 |
| 2018-02-15 | $26.23 | $26.23 | $26.23 | $26.23 | $22.93 | 400 |
| 2018-02-14 | $25.94 | $25.99 | $25.94 | $25.94 | $22.68 | 500 |
| 2018-02-13 | $25.40 | $25.62 | $25.40 | $25.62 | $22.40 | 200 |
| 2018-02-12 | $25.07 | $25.07 | $25.07 | $25.07 | $21.92 | 0 |
| 2018-02-09 | $25.07 | $25.07 | $25.07 | $25.07 | $21.92 | 100 |
| 2018-02-08 | $25.40 | $25.40 | $25.31 | $25.31 | $22.13 | 600 |
| 2018-02-07 | $25.91 | $25.91 | $25.86 | $25.86 | $22.61 | 200 |
| 2018-02-06 | $25.11 | $25.81 | $25.11 | $25.72 | $22.48 | 900 |
| 2018-02-05 | $26.24 | $26.30 | $25.77 | $25.77 | $22.53 | 500 |
| 2018-02-02 | $26.44 | $26.44 | $26.41 | $26.41 | $23.09 | 300 |
| 2018-02-01 | $26.88 | $26.88 | $26.88 | $26.88 | $23.50 | 100 |
| 2018-01-31 | $27.06 | $27.06 | $26.97 | $27.05 | $23.65 | 1,100 |
| 2018-01-30 | $27.07 | $27.08 | $27.07 | $27.08 | $23.67 | 700 |
| 2018-01-29 | $27.50 | $27.50 | $27.45 | $27.45 | $23.96 | 500 |
| 2018-01-26 | $27.48 | $27.48 | $27.48 | $27.48 | $23.99 | 0 |
| 2018-01-25 | $27.48 | $27.48 | $27.48 | $27.48 | $23.99 | 200 |
| 2018-01-24 | $27.41 | $27.48 | $27.41 | $27.48 | $23.99 | 200 |
| 2018-01-23 | $27.52 | $27.52 | $27.52 | $27.52 | $24.02 | 200 |
| 2018-01-22 | $27.35 | $27.35 | $27.35 | $27.35 | $23.87 | 100 |
| 2018-01-19 | $27.26 | $27.26 | $27.26 | $27.26 | $23.80 | 600 |
| 2018-01-18 | $27.06 | $27.16 | $27.06 | $27.10 | $23.66 | 1,000 |
| 2018-01-17 | $27.19 | $27.19 | $27.14 | $27.14 | $23.69 | 1,300 |
| 2018-01-16 | $27.48 | $27.48 | $27.48 | $27.48 | $23.99 | 0 |
| 2018-01-12 | $27.19 | $27.21 | $27.19 | $27.21 | $23.75 | 300 |
| 2018-01-11 | $27.11 | $27.11 | $27.11 | $27.11 | $23.66 | 400 |
| 2018-01-10 | $26.94 | $26.94 | $26.94 | $26.94 | $23.52 | 0 |
| 2018-01-09 | $26.98 | $26.98 | $26.94 | $26.94 | $23.52 | 200 |
| 2018-01-08 | $27.02 | $27.02 | $27.01 | $27.01 | $23.58 | 500 |
| 2018-01-05 | $26.85 | $26.85 | $26.78 | $26.85 | $23.44 | 2,600 |
| 2018-01-04 | $26.80 | $26.87 | $26.80 | $26.84 | $23.43 | 600 |
| 2018-01-03 | $26.88 | $26.88 | $26.88 | $26.88 | $23.46 | 500 |
| 2018-01-02 | $26.75 | $26.75 | $26.74 | $26.74 | $23.34 | 1,800 |
| 2017-12-29 | $26.77 | $26.77 | $26.74 | $26.74 | $23.34 | 400 |
| 2017-12-28 | $26.66 | $26.66 | $26.66 | $26.66 | $23.27 | 0 |
| 2017-12-27 | $26.66 | $26.66 | $26.66 | $26.66 | $23.24 | 0 |
| 2017-12-26 | $26.66 | $26.66 | $26.66 | $26.66 | $23.24 | 0 |
| 2017-12-22 | $26.66 | $26.66 | $26.66 | $26.66 | $23.24 | 200 |
| 2017-12-21 | $26.65 | $26.65 | $26.60 | $26.60 | $23.18 | 1,300 |
| 2017-12-20 | $26.57 | $26.57 | $26.57 | $26.57 | $23.16 | 2,800 |
| 2017-12-19 | $26.59 | $26.59 | $26.59 | $26.59 | $23.18 | 3,100 |
| 2017-12-18 | $26.70 | $26.73 | $26.70 | $26.70 | $23.27 | 600 |
| 2017-12-15 | $26.45 | $26.45 | $26.45 | $26.45 | $23.05 | 0 |
| 2017-12-14 | $26.45 | $26.45 | $26.45 | $26.45 | $23.05 | 0 |
| 2017-12-13 | $26.45 | $26.45 | $26.45 | $26.45 | $23.05 | 100 |
| 2017-12-12 | $26.49 | $26.49 | $26.46 | $26.46 | $23.06 | 3,600 |
| 2017-12-11 | $26.44 | $26.44 | $26.44 | $26.44 | $23.05 | 0 |
| 2017-12-08 | $26.47 | $26.47 | $26.44 | $26.44 | $23.05 | 700 |
| 2017-12-07 | $26.33 | $26.33 | $26.33 | $26.33 | $22.95 | 200 |
| 2017-12-06 | $26.24 | $26.24 | $26.21 | $26.21 | $22.84 | 2,400 |
| 2017-12-05 | $26.30 | $26.30 | $26.30 | $26.30 | $22.92 | 200 |
| 2017-12-04 | $26.67 | $26.67 | $26.67 | $26.67 | $23.25 | 0 |
| 2017-12-01 | $26.67 | $26.67 | $26.67 | $26.67 | $23.25 | 200 |
| 2017-11-30 | $26.06 | $26.06 | $26.06 | $26.06 | $22.71 | 100 |
USCF Midstream Energy Income Fund ETF (UMI) News Headlines
.jpg)
Umicore's profit slumps as slow EV demand weighs on battery materials unit
None
reuters.com Feb. 14, 2025.jpg)
Belgium open to bigger role in Congo minerals sector, foreign minister says
None
reuters.com April 29, 2025.jpg)
Blgica, dispuesta a desempear un papel ms importante en sector minero del Congo: canciller
None
reuters.com April 29, 2025Recent USCF Midstream Energy Income Fund ETF (UMI) News
Similar Companies to USCF Midstream Energy Income Fund ETF (UMI) 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 | -- | -- | -- |