Goldman Sachs Physical Gold ETF (AAAU) Exchange: NYSE ARCA
Data as of June 25, 2025
$32.93 ($0.09) 0.29%
Goldman Sachs Physical Gold ETF - Daily Information
Click for more stock information on Goldman Sachs Physical Gold ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $32.75 |
| Previous Close | $32.93 |
| High | $32.96 |
| Low | $32.71 |
| Adjusted Open | $32.75 |
| Previous Adjusted Close | $32.93 |
| Adjusted High | $32.96 |
| Adjusted Low | $32.71 |
About Goldman Sachs Physical Gold ETF (AAAU)
Perth Mint Physical Gold
Invest in Goldman Sachs Physical Gold ETF (AAAU)
Historical Stock Data for Goldman Sachs Physical Gold ETF (AAAU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $32.75 | $32.96 | $32.71 | $32.93 | $32.93 | 2,210,729 |
| 2025-06-24 | $32.73 | $32.85 | $32.55 | $32.84 | $32.84 | 4,262,786 |
| 2025-06-23 | $33.28 | $33.53 | $33.27 | $33.36 | $33.36 | 2,889,639 |
| 2025-06-20 | $33.17 | $33.33 | $33.15 | $33.25 | $33.25 | 1,985,056 |
| 2025-06-18 | $33.54 | $33.55 | $33.23 | $33.26 | $33.26 | 2,746,918 |
| 2025-06-17 | $33.54 | $33.56 | $33.25 | $33.44 | $33.44 | 3,668,121 |
| 2025-06-16 | $33.85 | $33.85 | $33.41 | $33.43 | $33.43 | 3,644,310 |
| 2025-06-13 | $34.00 | $34.05 | $33.78 | $33.91 | $33.91 | 4,563,499 |
| 2025-06-12 | $33.41 | $33.56 | $33.36 | $33.47 | $33.47 | 2,759,609 |
| 2025-06-11 | $33.00 | $33.09 | $32.79 | $33.06 | $33.06 | 3,934,876 |
| 2025-06-10 | $33.02 | $33.08 | $32.79 | $32.89 | $32.89 | 2,945,264 |
| 2025-06-09 | $32.73 | $32.98 | $32.71 | $32.86 | $32.86 | 2,223,739 |
| 2025-06-06 | $33.12 | $33.14 | $32.71 | $32.72 | $32.72 | 1,684,468 |
| 2025-06-05 | $33.40 | $33.47 | $32.98 | $33.15 | $33.15 | 2,817,036 |
| 2025-06-04 | $33.23 | $33.44 | $33.10 | $33.33 | $33.33 | 2,110,077 |
| 2025-06-03 | $33.21 | $33.21 | $32.94 | $33.11 | $33.11 | 2,247,310 |
| 2025-06-02 | $33.15 | $33.41 | $33.10 | $33.41 | $33.41 | 2,123,303 |
| 2025-05-30 | $32.54 | $32.58 | $32.32 | $32.55 | $32.55 | 1,832,320 |
| 2025-05-29 | $32.76 | $32.89 | $32.63 | $32.76 | $32.76 | 2,013,747 |
| 2025-05-28 | $32.70 | $32.73 | $32.49 | $32.57 | $32.57 | 2,667,653 |
| 2025-05-27 | $32.59 | $32.68 | $32.46 | $32.65 | $32.65 | 1,788,276 |
| 2025-05-23 | $33.14 | $33.25 | $32.97 | $33.20 | $33.20 | 2,980,018 |
| 2025-05-22 | $32.71 | $32.72 | $32.38 | $32.50 | $32.50 | 2,509,221 |
| 2025-05-21 | $32.65 | $32.84 | $32.55 | $32.78 | $32.78 | 2,935,877 |
| 2025-05-20 | $32.01 | $32.55 | $31.98 | $32.54 | $32.54 | 2,408,172 |
| 2025-05-19 | $31.92 | $32.01 | $31.78 | $31.95 | $31.95 | 3,666,051 |
| 2025-05-16 | $31.37 | $31.57 | $31.27 | $31.54 | $31.54 | 3,427,365 |
| 2025-05-15 | $31.52 | $31.92 | $31.49 | $31.92 | $31.92 | 2,181,925 |
| 2025-05-14 | $31.47 | $31.59 | $31.30 | $31.42 | $31.42 | 2,961,472 |
| 2025-05-13 | $32.03 | $32.19 | $31.86 | $32.10 | $32.10 | 1,944,507 |
| 2025-05-12 | $31.97 | $32.10 | $31.82 | $31.96 | $31.96 | 2,598,365 |
| 2025-05-09 | $32.99 | $33.07 | $32.81 | $32.87 | $32.87 | 2,329,122 |
| 2025-05-08 | $33.20 | $33.34 | $32.49 | $32.66 | $32.66 | 1,775,072 |
| 2025-05-07 | $33.46 | $33.57 | $33.24 | $33.32 | $33.32 | 1,846,569 |
| 2025-05-06 | $33.56 | $33.82 | $33.38 | $33.82 | $33.82 | 1,906,880 |
| 2025-05-05 | $32.77 | $32.97 | $32.65 | $32.89 | $32.89 | 1,753,538 |
| 2025-05-02 | $32.15 | $32.24 | $31.84 | $31.95 | $31.95 | 1,588,289 |
| 2025-05-01 | $31.87 | $31.93 | $31.66 | $31.90 | $31.90 | 2,359,187 |
| 2025-04-30 | $32.63 | $32.78 | $32.52 | $32.56 | $32.56 | 2,172,245 |
| 2025-04-29 | $32.78 | $32.89 | $32.61 | $32.81 | $32.81 | 1,799,775 |
| 2025-04-28 | $32.60 | $33.13 | $32.48 | $33.12 | $33.12 | 1,784,144 |
| 2025-04-25 | $32.33 | $32.73 | $32.25 | $32.65 | $32.65 | 1,974,987 |
| 2025-04-24 | $32.93 | $33.06 | $32.66 | $33.02 | $33.02 | 1,433,700 |
| 2025-04-23 | $32.58 | $32.65 | $32.22 | $32.55 | $32.55 | 3,338,915 |
| 2025-04-22 | $34.03 | $34.04 | $33.27 | $33.33 | $33.33 | 3,912,472 |
| 2025-04-21 | $33.80 | $33.90 | $33.65 | $33.83 | $33.83 | 2,975,064 |
| 2025-04-17 | $32.84 | $32.92 | $32.45 | $32.82 | $32.82 | 2,048,498 |
| 2025-04-16 | $32.65 | $33.02 | $32.56 | $32.96 | $32.96 | 2,368,592 |
| 2025-04-15 | $31.83 | $31.94 | $31.74 | $31.92 | $31.92 | 1,377,854 |
| 2025-04-14 | $31.73 | $31.78 | $31.57 | $31.75 | $31.75 | 1,775,525 |
| 2025-04-11 | $31.93 | $32.07 | $31.81 | $31.93 | $31.93 | 2,533,410 |
| 2025-04-10 | $31.00 | $31.39 | $30.79 | $31.33 | $31.33 | 2,650,713 |
| 2025-04-09 | $30.25 | $30.63 | $30.12 | $30.57 | $30.57 | 2,890,673 |
| 2025-04-08 | $29.78 | $29.83 | $29.40 | $29.49 | $29.49 | 1,905,692 |
| 2025-04-07 | $29.87 | $30.01 | $29.22 | $29.44 | $29.44 | 5,163,687 |
| 2025-04-04 | $30.43 | $30.44 | $29.79 | $29.99 | $29.99 | 3,867,546 |
| 2025-04-03 | $30.30 | $30.98 | $30.21 | $30.71 | $30.71 | 2,252,386 |
| 2025-04-02 | $30.94 | $30.97 | $30.79 | $30.88 | $30.88 | 2,052,394 |
| 2025-04-01 | $30.96 | $30.98 | $30.64 | $30.82 | $30.82 | 1,815,454 |
| 2025-03-31 | $30.82 | $30.90 | $30.64 | $30.88 | $30.88 | 2,069,843 |
| 2025-03-28 | $30.44 | $30.51 | $30.31 | $30.45 | $30.45 | 2,098,056 |
| 2025-03-27 | $30.03 | $30.23 | $29.97 | $30.22 | $30.22 | 1,350,410 |
| 2025-03-26 | $29.86 | $29.93 | $29.77 | $29.82 | $29.82 | 1,558,910 |
| 2025-03-25 | $29.80 | $30.00 | $29.80 | $29.84 | $29.84 | 1,416,228 |
| 2025-03-24 | $29.95 | $29.95 | $29.67 | $29.71 | $29.71 | 1,617,467 |
| 2025-03-21 | $30.02 | $30.02 | $29.64 | $29.85 | $29.85 | 1,251,770 |
| 2025-03-20 | $29.95 | $30.10 | $29.93 | $30.09 | $30.09 | 732,827 |
| 2025-03-19 | $29.98 | $30.16 | $29.92 | $30.13 | $30.13 | 1,295,521 |
| 2025-03-18 | $30.04 | $30.29 | $29.89 | $30.00 | $30.00 | 1,514,954 |
| 2025-03-17 | $29.53 | $29.66 | $29.52 | $29.66 | $29.66 | 1,599,168 |
| 2025-03-14 | $29.60 | $29.67 | $29.44 | $29.50 | $29.50 | 1,151,340 |
| 2025-03-13 | $29.10 | $29.51 | $29.10 | $29.49 | $29.49 | 2,119,765 |
| 2025-03-12 | $28.79 | $29.07 | $28.76 | $28.98 | $28.98 | 1,599,428 |
| 2025-03-11 | $28.82 | $28.88 | $28.76 | $28.83 | $28.83 | 2,015,229 |
| 2025-03-10 | $28.75 | $28.76 | $28.46 | $28.52 | $28.52 | 1,819,775 |
| 2025-03-07 | $28.82 | $28.96 | $28.69 | $28.76 | $28.76 | 1,851,310 |
| 2025-03-06 | $28.79 | $28.88 | $28.74 | $28.75 | $28.75 | 1,376,620 |
| 2025-03-05 | $28.74 | $28.96 | $28.71 | $28.89 | $28.89 | 2,098,685 |
| 2025-03-04 | $28.87 | $28.87 | $28.67 | $28.84 | $28.84 | 1,674,994 |
| 2025-03-03 | $28.41 | $28.60 | $28.41 | $28.58 | $28.58 | 1,451,494 |
| 2025-02-28 | $28.14 | $28.23 | $27.99 | $28.23 | $28.23 | 2,390,006 |
| 2025-02-27 | $28.60 | $28.63 | $28.34 | $28.41 | $28.41 | 1,399,539 |
| 2025-02-26 | $28.63 | $28.83 | $28.56 | $28.83 | $28.83 | 1,464,435 |
| 2025-02-25 | $29.19 | $29.32 | $28.56 | $28.79 | $28.79 | 2,103,692 |
| 2025-02-24 | $29.13 | $29.18 | $28.97 | $29.17 | $29.17 | 1,647,255 |
| 2025-02-21 | $29.06 | $29.09 | $28.88 | $29.01 | $29.01 | 1,285,004 |
| 2025-02-20 | $28.98 | $29.12 | $28.95 | $29.04 | $29.04 | 1,092,276 |
| 2025-02-19 | $29.01 | $29.07 | $28.86 | $29.03 | $29.03 | 1,147,173 |
| 2025-02-18 | $28.92 | $29.04 | $28.89 | $29.01 | $29.01 | 1,260,041 |
| 2025-02-14 | $28.95 | $29.00 | $28.44 | $28.53 | $28.53 | 2,044,574 |
| 2025-02-13 | $28.79 | $28.96 | $28.74 | $28.96 | $28.96 | 1,290,335 |
| 2025-02-12 | $28.63 | $28.76 | $28.54 | $28.69 | $28.69 | 1,337,209 |
| 2025-02-11 | $28.75 | $28.75 | $28.55 | $28.65 | $28.65 | 1,214,021 |
| 2025-02-10 | $28.74 | $28.79 | $28.64 | $28.75 | $28.75 | 1,732,802 |
| 2025-02-07 | $28.49 | $28.54 | $28.21 | $28.28 | $28.28 | 1,551,723 |
| 2025-02-06 | $28.28 | $28.28 | $28.02 | $28.23 | $28.23 | 1,330,540 |
| 2025-02-05 | $28.35 | $28.50 | $28.28 | $28.31 | $28.31 | 1,537,725 |
| 2025-02-04 | $28.09 | $28.14 | $28.01 | $28.13 | $28.13 | 1,338,790 |
| 2025-02-03 | $27.83 | $27.99 | $27.80 | $27.85 | $27.85 | 1,696,716 |
| 2025-01-31 | $27.81 | $27.85 | $27.63 | $27.69 | $27.69 | 2,114,961 |
| 2025-01-30 | $27.55 | $27.66 | $27.47 | $27.64 | $27.64 | 1,216,530 |
| 2025-01-29 | $27.32 | $27.32 | $27.13 | $27.24 | $27.24 | 804,630 |
| 2025-01-28 | $27.34 | $27.36 | $27.22 | $27.34 | $27.34 | 773,710 |
| 2025-01-27 | $27.26 | $27.26 | $27.00 | $27.11 | $27.11 | 1,032,312 |
| 2025-01-24 | $27.50 | $27.54 | $27.38 | $27.40 | $27.40 | 1,359,161 |
| 2025-01-23 | $27.14 | $27.27 | $27.07 | $27.22 | $27.22 | 1,177,934 |
| 2025-01-22 | $27.32 | $27.32 | $27.19 | $27.26 | $27.26 | 1,726,088 |
| 2025-01-21 | $27.00 | $27.15 | $26.98 | $27.12 | $27.12 | 1,711,855 |
| 2025-01-17 | $26.73 | $26.87 | $26.69 | $26.70 | $26.70 | 2,180,739 |
| 2025-01-16 | $26.85 | $26.93 | $26.81 | $26.84 | $26.84 | 2,226,787 |
| 2025-01-15 | $26.59 | $26.67 | $26.47 | $26.67 | $26.67 | 2,107,432 |
| 2025-01-14 | $26.33 | $26.47 | $26.31 | $26.47 | $26.47 | 1,730,344 |
| 2025-01-13 | $26.40 | $26.44 | $26.26 | $26.32 | $26.32 | 2,585,447 |
| 2025-01-10 | $26.57 | $26.68 | $26.52 | $26.61 | $26.61 | 2,736,662 |
| 2025-01-08 | $26.32 | $26.40 | $26.19 | $26.33 | $26.33 | 2,972,633 |
| 2025-01-07 | $26.29 | $26.33 | $26.12 | $26.20 | $26.20 | 3,475,228 |
| 2025-01-06 | $25.97 | $26.12 | $25.92 | $26.05 | $26.05 | 2,754,845 |
| 2025-01-03 | $26.20 | $26.22 | $26.07 | $26.09 | $26.09 | 2,253,823 |
| 2025-01-02 | $26.16 | $26.30 | $26.15 | $26.29 | $26.29 | 2,130,005 |
| 2024-12-31 | $25.83 | $25.97 | $25.82 | $25.94 | $25.94 | 1,635,449 |
| 2024-12-30 | $25.83 | $25.83 | $25.66 | $25.77 | $25.77 | 1,923,375 |
| 2024-12-27 | $25.86 | $25.92 | $25.82 | $25.86 | $25.86 | 1,432,839 |
| 2024-12-26 | $25.94 | $26.09 | $25.94 | $26.04 | $26.04 | 1,103,786 |
| 2024-12-24 | $25.83 | $25.88 | $25.79 | $25.86 | $25.86 | 704,304 |
| 2024-12-23 | $25.88 | $25.88 | $25.78 | $25.81 | $25.81 | 1,871,663 |
| 2024-12-20 | $25.86 | $26.02 | $25.83 | $25.92 | $25.92 | 2,233,935 |
| 2024-12-19 | $25.68 | $25.71 | $25.56 | $25.67 | $25.67 | 2,427,234 |
| 2024-12-18 | $26.09 | $26.10 | $25.57 | $25.63 | $25.63 | 2,240,050 |
| 2024-12-17 | $26.12 | $26.19 | $26.06 | $26.13 | $26.13 | 1,546,881 |
| 2024-12-16 | $26.27 | $26.29 | $26.19 | $26.22 | $26.22 | 1,353,065 |
| 2024-12-13 | $26.33 | $26.34 | $26.16 | $26.18 | $26.18 | 2,538,679 |
| 2024-12-12 | $26.55 | $26.58 | $26.42 | $26.48 | $26.48 | 2,667,968 |
| 2024-12-11 | $26.70 | $26.91 | $26.66 | $26.86 | $26.86 | 4,039,061 |
| 2024-12-10 | $26.54 | $26.65 | $26.54 | $26.62 | $26.62 | 1,017,872 |
| 2024-12-09 | $26.37 | $26.46 | $26.27 | $26.28 | $26.28 | 1,983,228 |
| 2024-12-06 | $26.00 | $26.11 | $25.96 | $26.02 | $26.02 | 2,658,690 |
| 2024-12-05 | $26.15 | $26.17 | $25.93 | $26.01 | $26.01 | 2,758,305 |
| 2024-12-04 | $26.22 | $26.27 | $26.17 | $26.20 | $26.20 | 3,230,310 |
| 2024-12-03 | $26.23 | $26.24 | $26.06 | $26.12 | $26.12 | 2,115,938 |
| 2024-12-02 | $26.17 | $26.20 | $26.03 | $26.07 | $26.07 | 2,927,417 |
| 2024-11-29 | $26.27 | $26.32 | $26.20 | $26.30 | $26.30 | 1,341,286 |
| 2024-11-27 | $26.23 | $26.26 | $26.04 | $26.07 | $26.07 | 2,077,890 |
| 2024-11-26 | $26.00 | $26.03 | $25.87 | $26.02 | $26.02 | 2,408,316 |
| 2024-11-25 | $26.16 | $26.16 | $25.86 | $25.97 | $25.97 | 4,192,858 |
| 2024-11-22 | $26.56 | $26.81 | $26.54 | $26.76 | $26.76 | 2,975,662 |
| 2024-11-21 | $26.36 | $26.43 | $26.30 | $26.41 | $26.41 | 2,379,351 |
| 2024-11-20 | $26.09 | $26.25 | $26.07 | $26.19 | $26.19 | 2,191,082 |
| 2024-11-19 | $25.99 | $26.05 | $25.91 | $26.04 | $26.04 | 2,682,262 |
| 2024-11-18 | $25.75 | $25.86 | $25.74 | $25.81 | $25.81 | 1,209,290 |
| 2024-11-15 | $25.44 | $25.47 | $25.30 | $25.33 | $25.33 | 1,529,465 |
| 2024-11-14 | $25.33 | $25.47 | $25.28 | $25.38 | $25.38 | 2,447,502 |
| 2024-11-13 | $25.83 | $25.85 | $25.44 | $25.45 | $25.45 | 2,358,198 |
| 2024-11-12 | $25.83 | $25.87 | $25.63 | $25.71 | $25.71 | 1,721,352 |
| 2024-11-11 | $25.98 | $25.99 | $25.81 | $25.93 | $25.93 | 1,729,820 |
| 2024-11-08 | $26.67 | $26.70 | $26.52 | $26.55 | $26.55 | 1,174,547 |
| 2024-11-07 | $26.59 | $26.79 | $26.57 | $26.74 | $26.74 | 1,734,267 |
| 2024-11-06 | $26.29 | $26.49 | $26.23 | $26.32 | $26.32 | 3,142,289 |
| 2024-11-05 | $27.17 | $27.20 | $27.03 | $27.13 | $27.13 | 1,802,223 |
| 2024-11-04 | $27.13 | $27.15 | $27.01 | $27.07 | $27.07 | 1,358,937 |
| 2024-11-01 | $27.24 | $27.29 | $27.03 | $27.04 | $27.04 | 1,446,342 |
| 2024-10-31 | $27.36 | $27.36 | $27.01 | $27.16 | $27.16 | 1,682,872 |
| 2024-10-30 | $27.49 | $27.60 | $27.39 | $27.57 | $27.57 | 1,457,121 |
| 2024-10-29 | $27.25 | $27.44 | $27.22 | $27.42 | $27.42 | 1,855,966 |
| 2024-10-28 | $27.09 | $27.16 | $27.08 | $27.13 | $27.13 | 1,643,584 |
| 2024-10-25 | $26.99 | $27.15 | $26.95 | $27.13 | $27.13 | 2,234,393 |
| 2024-10-24 | $27.12 | $27.12 | $26.92 | $27.06 | $27.06 | 2,754,327 |
| 2024-10-23 | $27.10 | $27.11 | $26.79 | $26.87 | $26.87 | 2,930,116 |
| 2024-10-22 | $27.10 | $27.19 | $27.04 | $27.19 | $27.19 | 2,405,991 |
| 2024-10-21 | $27.06 | $27.10 | $26.85 | $26.89 | $26.89 | 2,699,446 |
| 2024-10-18 | $26.77 | $26.91 | $26.76 | $26.90 | $26.90 | 2,131,188 |
| 2024-10-17 | $26.52 | $26.67 | $26.51 | $26.62 | $26.62 | 1,800,566 |
| 2024-10-16 | $26.52 | $26.55 | $26.38 | $26.46 | $26.46 | 2,015,689 |
| 2024-10-15 | $26.22 | $26.39 | $26.18 | $26.33 | $26.33 | 1,964,873 |
| 2024-10-14 | $26.25 | $26.31 | $26.15 | $26.24 | $26.24 | 1,851,340 |
| 2024-10-11 | $26.19 | $26.32 | $26.17 | $26.27 | $26.27 | 1,536,829 |
| 2024-10-10 | $25.88 | $26.02 | $25.86 | $25.99 | $25.99 | 2,381,581 |
| 2024-10-09 | $25.82 | $25.89 | $25.76 | $25.81 | $25.81 | 2,536,580 |
| 2024-10-08 | $26.10 | $26.13 | $25.76 | $25.94 | $25.94 | 3,115,665 |
| 2024-10-07 | $26.19 | $26.21 | $26.10 | $26.14 | $26.14 | 2,721,275 |
| 2024-10-04 | $26.23 | $26.40 | $26.13 | $26.23 | $26.23 | 2,581,991 |
| 2024-10-03 | $26.20 | $26.33 | $26.10 | $26.29 | $26.29 | 1,519,819 |
| 2024-10-02 | $26.30 | $26.34 | $26.13 | $26.30 | $26.30 | 2,683,181 |
| 2024-10-01 | $26.25 | $26.44 | $26.24 | $26.30 | $26.30 | 3,510,097 |
| 2024-09-30 | $26.13 | $26.13 | $25.97 | $26.03 | $26.03 | 2,425,219 |
| 2024-09-27 | $26.38 | $26.41 | $26.14 | $26.23 | $26.23 | 2,469,449 |
| 2024-09-26 | $26.39 | $26.48 | $26.25 | $26.44 | $26.44 | 2,628,486 |
| 2024-09-25 | $26.35 | $26.38 | $26.21 | $26.31 | $26.31 | 2,590,092 |
| 2024-09-24 | $26.06 | $26.35 | $26.04 | $26.34 | $26.34 | 1,971,926 |
| 2024-09-23 | $26.01 | $26.07 | $25.97 | $25.98 | $25.98 | 2,005,833 |
| 2024-09-20 | $25.80 | $25.98 | $25.75 | $25.93 | $25.93 | 2,186,413 |
| 2024-09-19 | $25.51 | $25.64 | $25.42 | $25.60 | $25.60 | 2,739,339 |
| 2024-09-18 | $25.50 | $25.72 | $25.19 | $25.22 | $25.22 | 2,720,635 |
| 2024-09-17 | $25.49 | $25.54 | $25.33 | $25.40 | $25.40 | 2,078,555 |
| 2024-09-16 | $25.56 | $25.61 | $25.48 | $25.55 | $25.55 | 936,810 |
| 2024-09-13 | $25.50 | $25.58 | $25.45 | $25.55 | $25.55 | 1,358,850 |
| 2024-09-12 | $25.12 | $25.31 | $25.09 | $25.30 | $25.30 | 1,432,537 |
| 2024-09-11 | $24.81 | $24.93 | $24.74 | $24.86 | $24.86 | 1,162,324 |
| 2024-09-10 | $24.88 | $24.91 | $24.74 | $24.90 | $24.90 | 1,560,652 |
| 2024-09-09 | $24.76 | $24.79 | $24.67 | $24.79 | $24.79 | 1,005,528 |
| 2024-09-06 | $24.82 | $24.91 | $24.58 | $24.69 | $24.69 | 2,628,083 |
| 2024-09-05 | $24.91 | $24.93 | $24.76 | $24.87 | $24.87 | 2,377,775 |
| 2024-09-04 | $24.60 | $24.72 | $24.56 | $24.66 | $24.66 | 1,116,318 |
| 2024-09-03 | $24.66 | $24.68 | $24.47 | $24.66 | $24.66 | 2,459,585 |
| 2024-08-30 | $24.89 | $24.92 | $24.67 | $24.76 | $24.76 | 2,009,045 |
| 2024-08-29 | $24.83 | $25.01 | $24.83 | $24.94 | $24.94 | 2,124,877 |
| 2024-08-28 | $24.84 | $24.84 | $24.69 | $24.81 | $24.81 | 1,206,307 |
| 2024-08-27 | $24.81 | $24.99 | $24.79 | $24.98 | $24.98 | 1,711,190 |
| 2024-08-26 | $24.99 | $24.99 | $24.84 | $24.91 | $24.91 | 2,618,414 |
| 2024-08-23 | $24.74 | $24.91 | $24.68 | $24.84 | $24.84 | 2,089,450 |
| 2024-08-22 | $24.66 | $24.66 | $24.43 | $24.55 | $24.55 | 1,385,121 |
| 2024-08-21 | $24.81 | $24.93 | $24.67 | $24.85 | $24.85 | 1,707,645 |
| 2024-08-20 | $25.01 | $25.04 | $24.75 | $24.88 | $24.88 | 1,751,227 |
| 2024-08-19 | $24.64 | $24.81 | $24.59 | $24.79 | $24.79 | 1,466,720 |
| 2024-08-16 | $24.60 | $24.83 | $24.51 | $24.81 | $24.81 | 2,925,608 |
| 2024-08-15 | $24.24 | $24.35 | $24.09 | $24.28 | $24.28 | 1,288,721 |
| 2024-08-14 | $24.25 | $24.34 | $24.12 | $24.21 | $24.21 | 2,080,117 |
| 2024-08-13 | $24.42 | $24.49 | $24.36 | $24.40 | $24.40 | 1,287,650 |
| 2024-08-12 | $24.19 | $24.46 | $24.18 | $24.44 | $24.44 | 1,647,148 |
| 2024-08-09 | $24.06 | $24.11 | $23.95 | $24.03 | $24.03 | 1,557,054 |
| 2024-08-08 | $23.84 | $23.99 | $23.82 | $23.97 | $23.97 | 1,632,410 |
| 2024-08-07 | $23.76 | $23.79 | $23.59 | $23.60 | $23.60 | 1,369,904 |
| 2024-08-06 | $23.71 | $23.77 | $23.56 | $23.63 | $23.63 | 1,753,674 |
| 2024-08-05 | $23.61 | $23.88 | $23.57 | $23.82 | $23.82 | 2,918,103 |
| 2024-08-02 | $24.40 | $24.48 | $23.85 | $24.12 | $24.12 | 4,525,776 |
| 2024-08-01 | $24.27 | $24.34 | $24.08 | $24.17 | $24.17 | 3,187,275 |
| 2024-07-31 | $23.94 | $24.25 | $23.94 | $24.24 | $24.24 | 2,974,686 |
| 2024-07-30 | $23.69 | $23.85 | $23.58 | $23.82 | $23.82 | 3,057,565 |
| 2024-07-29 | $23.68 | $23.70 | $23.44 | $23.58 | $23.58 | 2,220,951 |
| 2024-07-26 | $23.54 | $23.65 | $23.52 | $23.61 | $23.61 | 2,305,942 |
| 2024-07-25 | $23.44 | $23.46 | $23.27 | $23.37 | $23.37 | 2,869,842 |
| 2024-07-24 | $23.92 | $24.06 | $23.73 | $23.73 | $23.73 | 2,014,242 |
| 2024-07-23 | $23.79 | $23.84 | $23.74 | $23.83 | $23.83 | 858,347 |
| 2024-07-22 | $23.71 | $23.75 | $23.58 | $23.73 | $23.73 | 1,046,416 |
| 2024-07-19 | $23.70 | $23.82 | $23.69 | $23.73 | $23.73 | 2,346,304 |
| 2024-07-18 | $24.35 | $24.43 | $24.13 | $24.16 | $24.16 | 1,970,454 |
| 2024-07-17 | $24.48 | $24.57 | $24.25 | $24.31 | $24.31 | 1,709,592 |
| 2024-07-16 | $24.12 | $24.43 | $24.11 | $24.43 | $24.43 | 1,438,251 |
| 2024-07-15 | $23.91 | $24.13 | $23.86 | $23.95 | $23.95 | 2,549,558 |
| 2024-07-12 | $23.76 | $23.93 | $23.74 | $23.87 | $23.87 | 2,067,134 |
| 2024-07-11 | $23.83 | $23.98 | $23.70 | $23.87 | $23.87 | 1,579,933 |
| 2024-07-10 | $23.55 | $23.62 | $23.45 | $23.46 | $23.46 | 1,206,982 |
| 2024-07-09 | $23.38 | $23.46 | $23.25 | $23.39 | $23.39 | 3,150,707 |
| 2024-07-08 | $23.50 | $23.54 | $23.26 | $23.34 | $23.34 | 2,846,737 |
| 2024-07-05 | $23.49 | $23.68 | $23.49 | $23.64 | $23.64 | 2,094,393 |
| 2024-07-03 | $23.25 | $23.40 | $23.25 | $23.33 | $23.33 | 1,602,953 |
| 2024-07-02 | $23.04 | $23.11 | $22.97 | $23.06 | $23.06 | 1,333,953 |
| 2024-07-01 | $23.04 | $23.10 | $22.95 | $23.07 | $23.07 | 1,090,705 |
| 2024-06-28 | $23.07 | $23.08 | $22.98 | $23.01 | $23.01 | 1,080,883 |
| 2024-06-27 | $22.96 | $23.05 | $22.95 | $23.00 | $23.00 | 1,463,071 |
| 2024-06-26 | $22.73 | $22.80 | $22.70 | $22.75 | $22.75 | 1,470,588 |
| 2024-06-25 | $23.00 | $23.03 | $22.91 | $22.95 | $22.95 | 1,266,888 |
| 2024-06-24 | $23.06 | $23.10 | $23.02 | $23.08 | $23.08 | 1,717,282 |
| 2024-06-21 | $23.31 | $23.31 | $22.92 | $22.98 | $22.98 | 2,068,299 |
| 2024-06-20 | $23.13 | $23.39 | $23.12 | $23.35 | $23.35 | 1,422,695 |
| 2024-06-18 | $22.94 | $23.09 | $22.90 | $23.06 | $23.06 | 1,304,806 |
| 2024-06-17 | $22.99 | $23.03 | $22.85 | $22.95 | $22.95 | 1,619,332 |
| 2024-06-14 | $23.04 | $23.11 | $22.99 | $23.08 | $23.08 | 1,726,509 |
| 2024-06-13 | $22.94 | $23.00 | $22.71 | $22.79 | $22.79 | 2,039,351 |
| 2024-06-12 | $23.17 | $23.17 | $22.91 | $22.97 | $22.97 | 2,282,787 |
| 2024-06-11 | $22.89 | $22.93 | $22.81 | $22.91 | $22.91 | 1,173,193 |
| 2024-06-10 | $22.80 | $22.90 | $22.77 | $22.84 | $22.84 | 1,243,579 |
| 2024-06-07 | $23.02 | $23.02 | $22.64 | $22.64 | $22.64 | 3,698,093 |
| 2024-06-06 | $23.34 | $23.53 | $23.34 | $23.47 | $23.47 | 3,024,794 |
| 2024-06-05 | $23.18 | $23.33 | $23.10 | $23.30 | $23.30 | 3,041,657 |
| 2024-06-04 | $23.14 | $23.14 | $22.92 | $23.03 | $23.03 | 1,839,915 |
| 2024-06-03 | $23.10 | $23.30 | $23.06 | $23.23 | $23.23 | 2,054,184 |
| 2024-05-31 | $23.30 | $23.31 | $22.97 | $23.04 | $23.04 | 1,801,792 |
| 2024-05-30 | $23.16 | $23.26 | $23.15 | $23.17 | $23.17 | 1,651,293 |
| 2024-05-29 | $23.21 | $23.22 | $23.11 | $23.12 | $23.12 | 2,040,062 |
| 2024-05-28 | $23.36 | $23.38 | $23.24 | $23.34 | $23.34 | 2,469,591 |
| 2024-05-24 | $23.22 | $23.24 | $23.08 | $23.11 | $23.11 | 1,772,955 |
| 2024-05-23 | $23.40 | $23.45 | $23.07 | $23.08 | $23.08 | 3,770,283 |
| 2024-05-22 | $23.87 | $23.88 | $23.51 | $23.56 | $23.56 | 3,958,274 |
| 2024-05-21 | $24.05 | $24.09 | $23.93 | $23.99 | $23.99 | 2,993,737 |
| 2024-05-20 | $23.95 | $24.13 | $23.86 | $24.02 | $24.02 | 2,784,906 |
| 2024-05-17 | $23.77 | $23.94 | $23.72 | $23.92 | $23.92 | 2,843,256 |
| 2024-05-16 | $23.56 | $23.59 | $23.47 | $23.54 | $23.54 | 1,744,206 |
| 2024-05-15 | $23.43 | $23.66 | $23.28 | $23.63 | $23.63 | 3,974,093 |
| 2024-05-14 | $23.25 | $23.36 | $23.21 | $23.33 | $23.33 | 2,173,670 |
| 2024-05-13 | $23.23 | $23.24 | $23.09 | $23.14 | $23.14 | 2,003,059 |
| 2024-05-10 | $23.45 | $23.49 | $23.33 | $23.39 | $23.39 | 2,284,827 |
| 2024-05-09 | $22.94 | $23.21 | $22.94 | $23.20 | $23.20 | 3,080,425 |
| 2024-05-08 | $22.85 | $22.98 | $22.84 | $22.85 | $22.85 | 1,803,169 |
| 2024-05-07 | $22.95 | $22.99 | $22.87 | $22.91 | $22.91 | 2,093,189 |
| 2024-05-06 | $23.01 | $23.08 | $22.95 | $23.02 | $23.02 | 2,855,858 |
| 2024-05-03 | $22.78 | $22.80 | $22.55 | $22.78 | $22.78 | 3,442,622 |
| 2024-05-02 | $22.67 | $22.86 | $22.62 | $22.80 | $22.80 | 2,627,553 |
| 2024-05-01 | $22.76 | $23.04 | $22.73 | $22.86 | $22.86 | 3,694,308 |
| 2024-04-30 | $22.82 | $22.90 | $22.66 | $22.68 | $22.68 | 3,751,227 |
| 2024-04-29 | $23.11 | $23.23 | $23.02 | $23.12 | $23.12 | 3,341,677 |
| 2024-04-26 | $23.19 | $23.21 | $23.05 | $23.17 | $23.17 | 2,898,980 |
| 2024-04-25 | $22.94 | $23.21 | $22.93 | $23.10 | $23.10 | 3,116,521 |
| 2024-04-24 | $22.97 | $23.14 | $22.93 | $22.96 | $22.96 | 3,350,164 |
| 2024-04-23 | $22.89 | $23.08 | $22.87 | $23.00 | $23.00 | 3,427,807 |
| 2024-04-22 | $23.14 | $23.20 | $23.01 | $23.06 | $23.06 | 3,709,634 |
| 2024-04-19 | $23.59 | $23.78 | $23.54 | $23.64 | $23.64 | 3,777,695 |
| 2024-04-18 | $23.67 | $23.69 | $23.46 | $23.57 | $23.57 | 3,881,365 |
| 2024-04-17 | $23.65 | $23.72 | $23.37 | $23.49 | $23.49 | 5,193,092 |
| 2024-04-16 | $23.55 | $23.74 | $23.40 | $23.66 | $23.66 | 4,066,592 |
| 2024-04-15 | $23.31 | $23.64 | $23.01 | $23.63 | $23.63 | 5,667,297 |
| 2024-04-12 | $23.73 | $24.07 | $23.11 | $23.19 | $23.19 | 5,015,916 |
| 2024-04-11 | $23.19 | $23.51 | $23.09 | $23.49 | $23.49 | 3,035,861 |
| 2024-04-10 | $23.03 | $23.29 | $22.96 | $23.06 | $23.06 | 5,683,522 |
| 2024-04-09 | $23.30 | $23.40 | $23.15 | $23.28 | $23.28 | 4,796,479 |
| 2024-04-08 | $23.09 | $23.19 | $22.95 | $23.15 | $23.15 | 3,099,224 |
| 2024-04-05 | $22.73 | $23.07 | $22.70 | $23.00 | $23.00 | 3,101,678 |
| 2024-04-04 | $22.68 | $22.82 | $22.57 | $22.63 | $22.63 | 4,224,840 |
| 2024-04-03 | $22.52 | $22.76 | $22.49 | $22.75 | $22.75 | 3,687,255 |
| 2024-04-02 | $22.35 | $22.57 | $22.28 | $22.55 | $22.55 | 5,542,439 |
| 2024-04-01 | $22.32 | $22.32 | $22.06 | $22.22 | $22.22 | 2,781,106 |
| 2024-03-28 | $21.87 | $22.03 | $21.80 | $21.99 | $21.99 | 2,897,408 |
| 2024-03-27 | $21.64 | $21.73 | $21.64 | $21.71 | $21.71 | 2,403,647 |
| 2024-03-26 | $21.68 | $21.68 | $21.50 | $21.56 | $21.56 | 2,615,536 |
| 2024-03-25 | $21.52 | $21.59 | $21.49 | $21.50 | $21.50 | 2,324,434 |
| 2024-03-22 | $21.53 | $21.59 | $21.36 | $21.43 | $21.43 | 2,505,234 |
| 2024-03-21 | $21.80 | $21.80 | $21.45 | $21.60 | $21.60 | 3,734,311 |
| 2024-03-20 | $21.29 | $21.67 | $21.29 | $21.61 | $21.61 | 3,271,886 |
| 2024-03-19 | $21.34 | $21.37 | $21.27 | $21.36 | $21.36 | 2,176,387 |
| 2024-03-18 | $21.35 | $21.40 | $21.33 | $21.39 | $21.39 | 1,540,556 |
| 2024-03-15 | $21.38 | $21.45 | $21.34 | $21.35 | $21.35 | 1,854,403 |
| 2024-03-14 | $21.43 | $21.43 | $21.31 | $21.42 | $21.42 | 2,852,984 |
| 2024-03-13 | $21.44 | $21.58 | $21.42 | $21.49 | $21.49 | 3,057,714 |
| 2024-03-12 | $21.44 | $21.45 | $21.29 | $21.36 | $21.36 | 2,245,656 |
| 2024-03-11 | $21.57 | $21.64 | $21.55 | $21.60 | $21.60 | 2,444,650 |
| 2024-03-08 | $21.48 | $21.73 | $21.44 | $21.56 | $21.56 | 2,632,971 |
| 2024-03-07 | $21.34 | $21.40 | $21.27 | $21.37 | $21.37 | 2,752,614 |
| 2024-03-06 | $21.18 | $21.31 | $21.11 | $21.26 | $21.26 | 2,182,809 |
| 2024-03-05 | $21.11 | $21.18 | $21.02 | $21.08 | $21.08 | 2,796,733 |
| 2024-03-04 | $20.77 | $20.99 | $20.73 | $20.96 | $20.96 | 2,422,624 |
| 2024-03-01 | $20.34 | $20.68 | $20.23 | $20.63 | $20.63 | 1,672,552 |
| 2024-02-29 | $20.27 | $20.30 | $20.23 | $20.24 | $20.24 | 1,577,388 |
| 2024-02-28 | $20.14 | $20.15 | $20.10 | $20.14 | $20.14 | 1,004,030 |
| 2024-02-27 | $20.16 | $20.17 | $20.08 | $20.10 | $20.10 | 940,681 |
| 2024-02-26 | $20.08 | $20.14 | $20.05 | $20.12 | $20.12 | 1,732,820 |
| 2024-02-23 | $20.05 | $20.22 | $20.04 | $20.16 | $20.16 | 1,620,910 |
| 2024-02-22 | $20.06 | $20.06 | $20.00 | $20.05 | $20.05 | 2,060,643 |
| 2024-02-21 | $20.09 | $20.10 | $20.01 | $20.05 | $20.05 | 1,682,969 |
| 2024-02-20 | $20.09 | $20.10 | $20.03 | $20.05 | $20.05 | 1,716,323 |
| 2024-02-16 | $19.78 | $19.96 | $19.76 | $19.92 | $19.92 | 3,564,401 |
| 2024-02-15 | $19.84 | $19.89 | $19.78 | $19.85 | $19.85 | 1,744,999 |
| 2024-02-14 | $19.70 | $19.76 | $19.64 | $19.70 | $19.70 | 3,663,963 |
| 2024-02-13 | $19.82 | $19.82 | $19.71 | $19.73 | $19.73 | 2,403,243 |
| 2024-02-12 | $19.96 | $20.02 | $19.92 | $20.00 | $20.00 | 1,417,336 |
| 2024-02-09 | $20.06 | $20.08 | $20.00 | $20.05 | $20.05 | 1,122,812 |
| 2024-02-08 | $20.09 | $20.16 | $20.08 | $20.13 | $20.13 | 1,445,875 |
| 2024-02-07 | $20.15 | $20.24 | $20.13 | $20.15 | $20.15 | 1,442,775 |
| 2024-02-06 | $20.09 | $20.19 | $20.07 | $20.16 | $20.16 | 1,937,309 |
| 2024-02-05 | $19.98 | $20.08 | $19.96 | $20.05 | $20.05 | 2,747,133 |
| 2024-02-02 | $20.11 | $20.19 | $20.08 | $20.16 | $20.16 | 2,897,038 |
| 2024-02-01 | $20.28 | $20.46 | $20.21 | $20.35 | $20.35 | 3,558,720 |
| 2024-01-31 | $20.24 | $20.36 | $20.11 | $20.15 | $20.15 | 2,043,551 |
| 2024-01-30 | $20.27 | $20.29 | $20.10 | $20.17 | $20.17 | 1,624,875 |
| 2024-01-29 | $20.14 | $20.15 | $20.01 | $20.13 | $20.13 | 1,533,695 |
| 2024-01-26 | $20.02 | $20.02 | $19.96 | $19.99 | $19.99 | 1,407,613 |
| 2024-01-25 | $20.02 | $20.05 | $19.93 | $20.01 | $20.01 | 1,990,704 |
| 2024-01-24 | $20.13 | $20.13 | $19.92 | $19.93 | $19.93 | 2,987,396 |
| 2024-01-23 | $20.04 | $20.11 | $20.02 | $20.08 | $20.08 | 2,131,205 |
| 2024-01-22 | $20.00 | $20.07 | $19.97 | $20.01 | $20.01 | 3,069,448 |
| 2024-01-19 | $20.13 | $20.13 | $20.04 | $20.09 | $20.09 | 2,129,483 |
| 2024-01-18 | $19.92 | $20.03 | $19.92 | $20.03 | $20.03 | 1,630,974 |
| 2024-01-17 | $20.03 | $20.03 | $19.82 | $19.87 | $19.87 | 3,328,611 |
| 2024-01-16 | $20.22 | $20.22 | $20.05 | $20.09 | $20.09 | 2,549,429 |
| 2024-01-12 | $20.37 | $20.42 | $20.22 | $20.28 | $20.28 | 2,559,515 |
| 2024-01-11 | $20.10 | $20.15 | $19.94 | $20.08 | $20.08 | 3,556,172 |
| 2024-01-10 | $20.11 | $20.14 | $20.01 | $20.04 | $20.04 | 2,325,379 |
| 2024-01-09 | $20.17 | $20.17 | $20.07 | $20.08 | $20.08 | 2,333,775 |
| 2024-01-08 | $20.01 | $20.18 | $20.00 | $20.08 | $20.08 | 1,854,809 |
| 2024-01-05 | $20.28 | $20.44 | $20.20 | $20.24 | $20.24 | 3,090,620 |
| 2024-01-04 | $20.21 | $20.28 | $20.17 | $20.24 | $20.24 | 1,076,870 |
| 2024-01-03 | $20.18 | $20.29 | $20.11 | $20.22 | $20.22 | 2,110,058 |
| 2024-01-02 | $20.46 | $20.51 | $20.36 | $20.39 | $20.39 | 1,361,560 |
| 2023-12-29 | $20.42 | $20.49 | $20.40 | $20.44 | $20.44 | 1,690,041 |
| 2023-12-28 | $20.16 | $20.62 | $20.16 | $20.47 | $20.47 | 1,487,495 |
| 2023-12-27 | $20.54 | $20.64 | $20.48 | $20.59 | $20.59 | 1,609,838 |
| 2023-12-26 | $20.41 | $20.49 | $20.35 | $20.48 | $20.48 | 1,113,340 |
| 2023-12-22 | $20.48 | $20.51 | $20.32 | $20.34 | $20.34 | 1,429,706 |
| 2023-12-21 | $20.23 | $20.26 | $20.17 | $20.24 | $20.24 | 2,053,897 |
| 2023-12-20 | $20.17 | $20.19 | $20.09 | $20.10 | $20.10 | 1,249,986 |
| 2023-12-19 | $20.12 | $20.27 | $20.11 | $20.21 | $20.21 | 1,353,641 |
| 2023-12-18 | $20.04 | $20.14 | $20.01 | $20.06 | $20.06 | 3,420,168 |
| 2023-12-15 | $20.15 | $20.19 | $19.97 | $19.99 | $19.99 | 1,895,275 |
| 2023-12-14 | $20.18 | $20.28 | $20.09 | $20.17 | $20.17 | 1,919,126 |
| 2023-12-13 | $19.65 | $20.05 | $19.60 | $20.05 | $20.05 | 3,117,666 |
| 2023-12-12 | $19.65 | $19.66 | $19.59 | $19.62 | $19.62 | 1,077,414 |
| 2023-12-11 | $19.73 | $19.73 | $19.57 | $19.62 | $19.62 | 1,709,153 |
| 2023-12-08 | $19.88 | $19.96 | $19.76 | $19.85 | $19.85 | 1,951,536 |
| 2023-12-07 | $20.14 | $20.15 | $20.02 | $20.11 | $20.11 | 1,551,268 |
| 2023-12-06 | $20.13 | $20.13 | $20.04 | $20.08 | $20.08 | 973,918 |
| 2023-12-05 | $20.05 | $20.07 | $19.91 | $20.00 | $20.00 | 1,954,361 |
| 2023-12-04 | $20.26 | $20.34 | $20.01 | $20.08 | $20.08 | 2,073,524 |
| 2023-12-01 | $20.18 | $20.56 | $20.17 | $20.52 | $20.52 | 1,831,889 |
| 2023-11-30 | $20.19 | $20.22 | $20.12 | $20.17 | $20.17 | 1,528,807 |
| 2023-11-29 | $20.21 | $20.30 | $20.20 | $20.26 | $20.26 | 1,257,245 |
| 2023-11-28 | $20.08 | $20.24 | $20.04 | $20.22 | $20.22 | 1,633,334 |
| 2023-11-27 | $19.93 | $19.96 | $19.86 | $19.96 | $19.96 | 2,909,525 |
| 2023-11-24 | $19.81 | $19.85 | $19.78 | $19.83 | $19.83 | 724,491 |
| 2023-11-22 | $19.83 | $19.84 | $19.69 | $19.72 | $19.72 | 2,351,325 |
| 2023-11-21 | $19.81 | $19.89 | $19.78 | $19.80 | $19.80 | 1,092,341 |
| 2023-11-20 | $19.48 | $19.60 | $19.47 | $19.59 | $19.59 | 1,339,987 |
| 2023-11-17 | $19.66 | $19.67 | $19.60 | $19.62 | $19.62 | 1,102,724 |
| 2023-11-16 | $19.53 | $19.69 | $19.53 | $19.63 | $19.63 | 1,554,958 |
| 2023-11-15 | $19.44 | $19.47 | $19.38 | $19.41 | $19.41 | 1,716,973 |
| 2023-11-14 | $19.42 | $19.52 | $19.41 | $19.46 | $19.46 | 2,487,641 |
| 2023-11-13 | $19.17 | $19.31 | $19.15 | $19.31 | $19.31 | 4,484,930 |
| 2023-11-10 | $19.29 | $19.29 | $19.16 | $19.18 | $19.18 | 1,743,759 |
| 2023-11-09 | $19.34 | $19.47 | $19.33 | $19.39 | $19.39 | 1,600,549 |
| 2023-11-08 | $19.45 | $19.46 | $19.29 | $19.32 | $19.32 | 1,429,768 |
| 2023-11-07 | $19.48 | $19.52 | $19.42 | $19.51 | $19.51 | 1,222,567 |
| 2023-11-06 | $19.68 | $19.69 | $19.59 | $19.60 | $19.60 | 982,394 |
| 2023-11-03 | $19.70 | $19.81 | $19.69 | $19.74 | $19.74 | 1,283,274 |
| 2023-11-02 | $19.67 | $19.69 | $19.60 | $19.67 | $19.67 | 1,041,105 |
| 2023-11-01 | $19.65 | $19.75 | $19.52 | $19.61 | $19.61 | 2,186,840 |
| 2023-10-31 | $19.78 | $19.89 | $19.61 | $19.67 | $19.67 | 1,635,201 |
| 2023-10-30 | $19.83 | $19.83 | $19.74 | $19.77 | $19.77 | 739,319 |
| 2023-10-27 | $19.64 | $19.91 | $19.60 | $19.88 | $19.88 | 1,433,884 |
| 2023-10-26 | $19.59 | $19.70 | $19.53 | $19.66 | $19.66 | 1,023,937 |
| 2023-10-25 | $19.60 | $19.68 | $19.45 | $19.62 | $19.62 | 1,700,320 |
| 2023-10-24 | $19.44 | $19.59 | $19.42 | $19.54 | $19.54 | 983,185 |
| 2023-10-23 | $19.60 | $19.61 | $19.52 | $19.55 | $19.55 | 1,086,856 |
| 2023-10-20 | $19.60 | $19.79 | $19.56 | $19.61 | $19.61 | 2,151,096 |
| 2023-10-19 | $19.34 | $19.59 | $19.31 | $19.56 | $19.56 | 2,484,084 |
| 2023-10-18 | $19.32 | $19.45 | $19.20 | $19.32 | $19.32 | 1,643,012 |
| 2023-10-17 | $19.06 | $19.13 | $19.01 | $19.05 | $19.05 | 1,484,152 |
| 2023-10-16 | $19.00 | $19.05 | $18.97 | $19.01 | $19.01 | 784,454 |
| 2023-10-13 | $18.90 | $19.13 | $18.88 | $19.11 | $19.11 | 1,582,890 |
| 2023-10-12 | $18.60 | $18.61 | $18.51 | $18.51 | $18.51 | 1,781,992 |
| 2023-10-11 | $18.54 | $18.60 | $18.52 | $18.57 | $18.57 | 1,602,114 |
| 2023-10-10 | $18.38 | $18.46 | $18.37 | $18.44 | $18.44 | 1,368,837 |
| 2023-10-09 | $18.29 | $18.47 | $18.28 | $18.46 | $18.46 | 1,566,493 |
| 2023-10-06 | $18.07 | $18.18 | $18.00 | $18.13 | $18.13 | 1,887,008 |
| 2023-10-05 | $18.02 | $18.05 | $17.97 | $18.04 | $18.04 | 1,338,592 |
| 2023-10-04 | $18.07 | $18.10 | $18.00 | $18.07 | $18.07 | 1,808,542 |
| 2023-10-03 | $18.07 | $18.16 | $18.02 | $18.08 | $18.08 | 1,260,289 |
| 2023-10-02 | $18.19 | $18.20 | $18.11 | $18.12 | $18.12 | 1,312,722 |
| 2023-09-29 | $18.57 | $18.58 | $18.29 | $18.31 | $18.31 | 1,571,537 |
| 2023-09-28 | $18.58 | $18.60 | $18.41 | $18.50 | $18.50 | 2,026,970 |
| 2023-09-27 | $18.72 | $18.72 | $18.55 | $18.60 | $18.60 | 972,121 |
| 2023-09-26 | $18.89 | $18.92 | $18.82 | $18.83 | $18.83 | 1,470,786 |
| 2023-09-25 | $19.06 | $19.08 | $18.97 | $18.98 | $18.98 | 945,903 |
| 2023-09-22 | $19.08 | $19.11 | $19.07 | $19.08 | $19.08 | 753,443 |
| 2023-09-21 | $19.00 | $19.06 | $18.98 | $19.03 | $19.03 | 1,235,767 |
| 2023-09-20 | $19.16 | $19.30 | $19.15 | $19.16 | $19.16 | 1,387,445 |
| 2023-09-19 | $19.17 | $19.19 | $19.12 | $19.14 | $19.14 | 1,343,108 |
| 2023-09-18 | $19.11 | $19.16 | $19.06 | $19.16 | $19.16 | 1,187,840 |
| 2023-09-15 | $19.07 | $19.13 | $19.02 | $19.05 | $19.05 | 1,244,568 |
| 2023-09-14 | $18.85 | $18.95 | $18.83 | $18.92 | $18.92 | 1,076,374 |
| 2023-09-13 | $18.96 | $18.98 | $18.91 | $18.91 | $18.91 | 1,558,925 |
| 2023-09-12 | $18.92 | $18.98 | $18.91 | $18.96 | $18.96 | 1,289,049 |
| 2023-09-11 | $19.12 | $19.13 | $19.04 | $19.06 | $19.06 | 867,510 |
| 2023-09-08 | $19.05 | $19.12 | $19.00 | $19.02 | $19.02 | 610,484 |
| 2023-09-07 | $19.05 | $19.05 | $19.00 | $19.02 | $19.02 | 711,034 |
| 2023-09-06 | $19.05 | $19.12 | $18.98 | $18.99 | $18.99 | 918,069 |
| 2023-09-05 | $19.16 | $19.16 | $19.08 | $19.08 | $19.08 | 1,256,478 |
| 2023-09-01 | $19.31 | $19.34 | $19.17 | $19.23 | $19.23 | 1,200,307 |
| 2023-08-31 | $19.26 | $19.28 | $19.22 | $19.23 | $19.23 | 643,317 |
| 2023-08-30 | $19.28 | $19.31 | $19.25 | $19.26 | $19.26 | 596,148 |
| 2023-08-29 | $19.01 | $19.21 | $19.00 | $19.21 | $19.21 | 1,139,162 |
| 2023-08-28 | $18.98 | $19.09 | $18.96 | $19.03 | $19.03 | 801,915 |
| 2023-08-25 | $18.96 | $19.04 | $18.86 | $18.97 | $18.97 | 1,929,203 |
| 2023-08-24 | $18.97 | $19.06 | $18.95 | $19.00 | $19.00 | 983,909 |
| 2023-08-23 | $18.93 | $19.03 | $18.92 | $19.00 | $19.00 | 1,538,675 |
| 2023-08-22 | $18.78 | $18.82 | $18.72 | $18.81 | $18.81 | 1,360,121 |
| 2023-08-21 | $18.78 | $18.78 | $18.68 | $18.77 | $18.77 | 1,108,552 |
| 2023-08-18 | $18.77 | $18.80 | $18.70 | $18.72 | $18.72 | 1,110,854 |
| 2023-08-17 | $18.85 | $18.86 | $18.68 | $18.71 | $18.71 | 4,161,400 |
| 2023-08-16 | $18.87 | $18.90 | $18.75 | $18.75 | $18.75 | 1,064,980 |
| 2023-08-15 | $18.88 | $18.95 | $18.83 | $18.86 | $18.86 | 1,262,083 |
| 2023-08-14 | $18.89 | $18.96 | $18.86 | $18.91 | $18.91 | 1,049,847 |
| 2023-08-11 | $18.98 | $19.03 | $18.96 | $18.97 | $18.97 | 871,738 |
| 2023-08-10 | $19.03 | $19.08 | $18.96 | $18.97 | $18.97 | 896,826 |
| 2023-08-09 | $19.08 | $19.10 | $18.98 | $18.98 | $18.98 | 559,343 |
| 2023-08-08 | $19.07 | $19.15 | $19.05 | $19.07 | $19.07 | 702,268 |
| 2023-08-07 | $19.23 | $19.23 | $19.14 | $19.19 | $19.19 | 735,575 |
| 2023-08-04 | $19.24 | $19.30 | $19.20 | $19.24 | $19.24 | 1,024,161 |
| 2023-08-03 | $19.16 | $19.21 | $19.15 | $19.17 | $19.17 | 1,027,228 |
| 2023-08-02 | $19.28 | $19.30 | $19.16 | $19.18 | $19.18 | 775,494 |
| 2023-08-01 | $19.31 | $19.35 | $19.24 | $19.27 | $19.27 | 1,038,397 |
| 2023-07-31 | $19.47 | $19.55 | $19.46 | $19.47 | $19.47 | 1,125,800 |
| 2023-07-28 | $19.38 | $19.46 | $19.36 | $19.42 | $19.42 | 746,941 |
| 2023-07-27 | $19.40 | $19.40 | $19.25 | $19.27 | $19.27 | 1,485,117 |
| 2023-07-26 | $19.50 | $19.61 | $19.47 | $19.57 | $19.57 | 1,183,127 |
| 2023-07-25 | $19.40 | $19.49 | $19.35 | $19.47 | $19.47 | 557,304 |
| 2023-07-24 | $19.46 | $19.48 | $19.36 | $19.37 | $19.37 | 921,505 |
| 2023-07-21 | $19.44 | $19.48 | $19.40 | $19.46 | $19.46 | 882,428 |
| 2023-07-20 | $19.62 | $19.62 | $19.48 | $19.51 | $19.51 | 905,148 |
| 2023-07-19 | $19.58 | $19.63 | $19.52 | $19.61 | $19.61 | 810,260 |
| 2023-07-18 | $19.51 | $19.67 | $19.46 | $19.61 | $19.61 | 708,267 |
| 2023-07-17 | $19.32 | $19.39 | $19.28 | $19.38 | $19.38 | 913,118 |
| 2023-07-14 | $19.39 | $19.45 | $19.34 | $19.37 | $19.37 | 1,375,976 |
| 2023-07-13 | $19.42 | $19.45 | $19.38 | $19.43 | $19.43 | 956,111 |
| 2023-07-12 | $19.33 | $19.43 | $19.33 | $19.42 | $19.42 | 956,621 |
| 2023-07-11 | $19.15 | $19.19 | $19.12 | $19.16 | $19.16 | 617,011 |
| 2023-07-10 | $19.05 | $19.10 | $19.04 | $19.09 | $19.09 | 706,550 |
| 2023-07-07 | $19.04 | $19.17 | $19.04 | $19.08 | $19.08 | 910,257 |
| 2023-07-06 | $18.95 | $18.98 | $18.86 | $18.93 | $18.93 | 1,179,398 |
| 2023-07-05 | $19.15 | $19.15 | $18.98 | $18.99 | $18.99 | 758,030 |
| 2023-07-03 | $19.07 | $19.16 | $19.05 | $19.05 | $19.05 | 920,597 |
| 2023-06-30 | $18.96 | $19.06 | $18.93 | $19.04 | $19.04 | 1,183,890 |
| 2023-06-29 | $18.77 | $18.96 | $18.77 | $18.92 | $18.92 | 772,033 |
| 2023-06-28 | $18.91 | $18.97 | $18.87 | $18.92 | $18.92 | 1,147,870 |
| 2023-06-27 | $19.12 | $19.13 | $18.94 | $18.97 | $18.97 | 909,676 |
| 2023-06-26 | $19.11 | $19.12 | $19.05 | $19.06 | $19.06 | 979,185 |
| 2023-06-23 | $19.18 | $19.21 | $19.01 | $19.03 | $19.03 | 1,119,183 |
| 2023-06-22 | $19.04 | $19.11 | $18.96 | $18.98 | $18.98 | 1,369,216 |
| 2023-06-21 | $19.13 | $19.21 | $19.03 | $19.17 | $19.17 | 1,883,686 |
| 2023-06-20 | $19.22 | $19.22 | $19.13 | $19.19 | $19.19 | 1,623,073 |
| 2023-06-16 | $19.43 | $19.49 | $19.37 | $19.39 | $19.39 | 1,231,592 |
| 2023-06-15 | $19.25 | $19.44 | $19.24 | $19.42 | $19.42 | 1,252,964 |
| 2023-06-14 | $19.39 | $19.42 | $19.23 | $19.27 | $19.27 | 3,838,002 |
| 2023-06-13 | $19.43 | $19.47 | $19.23 | $19.26 | $19.26 | 1,341,649 |
| 2023-06-12 | $19.40 | $19.42 | $19.32 | $19.41 | $19.41 | 1,373,269 |
| 2023-06-09 | $19.46 | $19.51 | $19.40 | $19.43 | $19.43 | 1,003,851 |
| 2023-06-08 | $19.43 | $19.53 | $19.43 | $19.48 | $19.48 | 1,418,769 |
| 2023-06-07 | $19.42 | $19.53 | $19.23 | $19.23 | $19.23 | 1,121,203 |
| 2023-06-06 | $19.46 | $19.49 | $19.38 | $19.47 | $19.47 | 1,404,146 |
| 2023-06-05 | $19.30 | $19.47 | $19.29 | $19.44 | $19.44 | 1,139,708 |
| 2023-06-02 | $19.59 | $19.59 | $19.31 | $19.32 | $19.32 | 1,813,812 |
| 2023-06-01 | $19.52 | $19.66 | $19.51 | $19.61 | $19.61 | 1,061,813 |
| 2023-05-31 | $19.47 | $19.58 | $19.45 | $19.47 | $19.47 | 1,356,386 |
| 2023-05-30 | $19.40 | $19.47 | $19.35 | $19.44 | $19.44 | 724,503 |
| 2023-05-26 | $19.32 | $19.35 | $19.22 | $19.31 | $19.31 | 718,143 |
| 2023-05-25 | $19.33 | $19.36 | $19.22 | $19.24 | $19.24 | 1,332,550 |
| 2023-05-24 | $19.59 | $19.60 | $19.40 | $19.42 | $19.42 | 1,623,702 |
| 2023-05-23 | $19.53 | $19.61 | $19.48 | $19.58 | $19.58 | 685,996 |
| 2023-05-22 | $19.56 | $19.63 | $19.53 | $19.56 | $19.56 | 1,222,670 |
| 2023-05-19 | $19.46 | $19.67 | $19.41 | $19.60 | $19.60 | 1,517,023 |
| 2023-05-18 | $19.44 | $19.46 | $19.36 | $19.41 | $19.41 | 1,369,302 |
| 2023-05-17 | $19.68 | $19.69 | $19.59 | $19.67 | $19.67 | 1,568,659 |
| 2023-05-16 | $19.92 | $19.94 | $19.69 | $19.73 | $19.73 | 1,145,915 |
| 2023-05-15 | $19.99 | $20.05 | $19.97 | $19.98 | $19.98 | 768,709 |
| 2023-05-12 | $20.01 | $20.05 | $19.92 | $19.94 | $19.94 | 461,356 |
| 2023-05-11 | $20.11 | $20.14 | $19.95 | $19.97 | $19.97 | 960,122 |
| 2023-05-10 | $20.17 | $20.23 | $20.05 | $20.14 | $20.14 | 549,894 |
| 2023-05-09 | $20.08 | $20.21 | $20.07 | $20.17 | $20.17 | 247,044 |
| 2023-05-08 | $20.05 | $20.13 | $20.01 | $20.03 | $20.03 | 469,369 |
| 2023-05-05 | $19.92 | $20.03 | $19.82 | $20.01 | $20.01 | 2,223,066 |
| 2023-05-04 | $20.16 | $20.43 | $20.15 | $20.32 | $20.32 | 2,329,772 |
| 2023-05-03 | $20.02 | $20.19 | $19.94 | $20.18 | $20.18 | 2,071,183 |
| 2023-05-02 | $19.71 | $20.03 | $19.70 | $20.01 | $20.01 | 1,248,181 |
| 2023-05-01 | $19.86 | $19.87 | $19.63 | $19.64 | $19.64 | 1,278,050 |
| 2023-04-28 | $19.72 | $19.78 | $19.65 | $19.73 | $19.73 | 922,220 |
| 2023-04-27 | $19.63 | $19.75 | $19.57 | $19.72 | $19.72 | 1,264,275 |
| 2023-04-26 | $19.92 | $19.92 | $19.68 | $19.72 | $19.72 | 1,365,378 |
| 2023-04-25 | $19.73 | $19.88 | $19.67 | $19.83 | $19.83 | 3,291,010 |
| 2023-04-24 | $19.65 | $19.75 | $19.59 | $19.73 | $19.73 | 2,763,779 |
| 2023-04-21 | $19.74 | $19.82 | $19.55 | $19.66 | $19.66 | 3,029,523 |
| 2023-04-20 | $19.86 | $19.95 | $19.83 | $19.87 | $19.87 | 2,509,103 |
| 2023-04-19 | $19.68 | $19.81 | $19.67 | $19.78 | $19.78 | 2,379,968 |
| 2023-04-18 | $19.77 | $19.96 | $19.75 | $19.88 | $19.88 | 2,330,894 |
| 2023-04-17 | $19.84 | $19.85 | $19.65 | $19.80 | $19.80 | 2,677,632 |
| 2023-04-14 | $20.08 | $20.11 | $19.77 | $19.89 | $19.89 | 2,197,601 |
| 2023-04-13 | $20.25 | $20.32 | $20.17 | $20.23 | $20.23 | 2,650,758 |
| 2023-04-12 | $20.01 | $20.02 | $19.86 | $19.98 | $19.98 | 7,099,395 |
| 2023-04-11 | $19.84 | $19.90 | $19.81 | $19.88 | $19.88 | 1,930,128 |
| 2023-04-10 | $19.76 | $19.78 | $19.66 | $19.75 | $19.75 | 1,993,119 |
| 2023-04-06 | $19.95 | $19.99 | $19.85 | $19.89 | $19.89 | 3,308,715 |
| 2023-04-05 | $20.10 | $20.15 | $19.93 | $20.04 | $20.04 | 2,336,019 |
| 2023-04-04 | $19.72 | $20.09 | $19.71 | $20.06 | $20.06 | 2,776,702 |
| 2023-04-03 | $19.62 | $19.75 | $19.56 | $19.69 | $19.69 | 2,613,571 |
| 2023-03-31 | $19.65 | $19.67 | $19.51 | $19.55 | $19.55 | 1,035,240 |
| 2023-03-30 | $19.50 | $19.68 | $19.48 | $19.65 | $19.65 | 883,605 |
| 2023-03-29 | $19.48 | $19.56 | $19.45 | $19.47 | $19.47 | 1,057,702 |
| 2023-03-28 | $19.46 | $19.59 | $19.43 | $19.57 | $19.57 | 2,625,498 |
| 2023-03-27 | $19.34 | $19.44 | $19.28 | $19.41 | $19.41 | 2,664,420 |
| 2023-03-24 | $19.81 | $19.84 | $19.60 | $19.60 | $19.60 | 2,511,723 |
| 2023-03-23 | $19.63 | $19.87 | $19.60 | $19.82 | $19.82 | 2,614,248 |
| 2023-03-22 | $19.25 | $19.63 | $19.24 | $19.57 | $19.57 | 2,997,311 |
| 2023-03-21 | $19.49 | $19.49 | $19.19 | $19.24 | $19.24 | 2,145,436 |
| 2023-03-20 | $19.66 | $19.69 | $19.50 | $19.61 | $19.61 | 1,755,735 |
| 2023-03-17 | $19.31 | $19.72 | $19.29 | $19.60 | $19.60 | 2,316,889 |
| 2023-03-16 | $19.15 | $19.17 | $18.98 | $19.05 | $19.05 | 2,468,062 |
| 2023-03-15 | $19.08 | $19.21 | $18.93 | $19.01 | $19.01 | 2,525,821 |
| 2023-03-14 | $18.93 | $18.95 | $18.80 | $18.87 | $18.87 | 1,678,829 |
| 2023-03-13 | $18.86 | $18.99 | $18.81 | $18.97 | $18.97 | 2,859,594 |
| 2023-03-10 | $18.35 | $18.55 | $18.35 | $18.55 | $18.55 | 2,207,582 |
| 2023-03-09 | $18.11 | $18.20 | $18.11 | $18.16 | $18.16 | 1,140,812 |
| 2023-03-08 | $17.99 | $18.09 | $17.99 | $17.99 | $17.99 | 1,595,873 |
| 2023-03-07 | $18.18 | $18.18 | $17.98 | $17.99 | $17.99 | 1,637,008 |
| 2023-03-06 | $18.38 | $18.39 | $18.30 | $18.31 | $18.31 | 1,424,286 |
| 2023-03-03 | $18.29 | $18.41 | $18.25 | $18.41 | $18.41 | 1,554,631 |
| 2023-03-02 | $18.19 | $18.24 | $18.17 | $18.21 | $18.21 | 474,065 |
| 2023-03-01 | $18.24 | $18.30 | $18.20 | $18.22 | $18.22 | 448,022 |
| 2023-02-28 | $18.01 | $18.17 | $17.98 | $18.12 | $18.12 | 488,329 |
| 2023-02-27 | $18.02 | $18.06 | $17.98 | $18.03 | $18.03 | 559,721 |
| 2023-02-24 | $17.97 | $18.01 | $17.94 | $17.96 | $17.96 | 614,238 |
| 2023-02-23 | $18.12 | $18.13 | $18.04 | $18.09 | $18.09 | 837,322 |
| 2023-02-22 | $18.22 | $18.23 | $18.08 | $18.09 | $18.09 | 8,822,983 |
| 2023-02-21 | $18.26 | $18.29 | $18.17 | $18.20 | $18.20 | 465,986 |
| 2023-02-17 | $18.12 | $18.29 | $18.09 | $18.27 | $18.27 | 757,861 |
| 2023-02-16 | $18.17 | $18.31 | $18.13 | $18.21 | $18.21 | 986,989 |
| 2023-02-15 | $18.20 | $18.24 | $18.15 | $18.23 | $18.23 | 1,251,112 |
| 2023-02-14 | $18.34 | $18.50 | $18.29 | $18.40 | $18.40 | 2,583,742 |
| 2023-02-13 | $18.42 | $18.44 | $18.36 | $18.38 | $18.38 | 780,314 |
| 2023-02-10 | $18.53 | $18.53 | $18.42 | $18.49 | $18.49 | 799,987 |
| 2023-02-09 | $18.72 | $18.72 | $18.44 | $18.46 | $18.46 | 831,709 |
| 2023-02-08 | $18.67 | $18.67 | $18.54 | $18.60 | $18.60 | 438,883 |
| 2023-02-07 | $18.53 | $18.68 | $18.51 | $18.56 | $18.56 | 789,790 |
| 2023-02-06 | $18.57 | $18.60 | $18.48 | $18.54 | $18.54 | 8,385,405 |
| 2023-02-03 | $18.66 | $18.70 | $18.47 | $18.50 | $18.50 | 1,324,940 |
| 2023-02-02 | $19.32 | $19.32 | $18.96 | $18.97 | $18.97 | 1,375,068 |
| 2023-02-01 | $19.17 | $19.39 | $19.06 | $19.38 | $19.38 | 1,235,442 |
| 2023-01-31 | $19.08 | $19.16 | $19.05 | $19.13 | $19.13 | 674,515 |
| 2023-01-30 | $19.13 | $19.14 | $19.06 | $19.07 | $19.07 | 691,243 |
| 2023-01-27 | $19.13 | $19.17 | $19.02 | $19.12 | $19.12 | 744,831 |
| 2023-01-26 | $19.22 | $19.22 | $19.04 | $19.14 | $19.14 | 642,612 |
| 2023-01-25 | $19.13 | $19.32 | $19.13 | $19.32 | $19.32 | 731,490 |
| 2023-01-24 | $19.15 | $19.23 | $19.04 | $19.23 | $19.23 | 483,594 |
| 2023-01-23 | $19.03 | $19.17 | $18.98 | $19.16 | $19.16 | 463,477 |
| 2023-01-20 | $19.10 | $19.16 | $19.06 | $19.13 | $19.13 | 446,329 |
| 2023-01-19 | $19.02 | $19.20 | $19.00 | $19.19 | $19.19 | 716,942 |
| 2023-01-18 | $19.08 | $19.10 | $18.87 | $18.89 | $18.89 | 734,036 |
| 2023-01-17 | $19.01 | $19.01 | $18.90 | $18.94 | $18.94 | 447,994 |
| 2023-01-13 | $18.88 | $19.07 | $18.87 | $19.06 | $19.06 | 892,787 |
| 2023-01-12 | $18.78 | $18.85 | $18.66 | $18.84 | $18.84 | 624,964 |
| 2023-01-11 | $18.64 | $18.65 | $18.53 | $18.62 | $18.62 | 594,752 |
| 2023-01-10 | $18.63 | $18.66 | $18.57 | $18.64 | $18.64 | 344,332 |
| 2023-01-09 | $18.62 | $18.67 | $18.55 | $18.57 | $18.57 | 675,216 |
| 2023-01-06 | $18.32 | $18.56 | $18.27 | $18.52 | $18.52 | 659,832 |
| 2023-01-05 | $18.22 | $18.23 | $18.11 | $18.19 | $18.19 | 195,378 |
| 2023-01-04 | $18.43 | $18.45 | $18.34 | $18.41 | $18.41 | 185,055 |
| 2023-01-03 | $18.27 | $18.35 | $18.14 | $18.24 | $18.24 | 319,883 |
| 2022-12-30 | $18.06 | $18.11 | $18.00 | $18.09 | $18.09 | 138,431 |
| 2022-12-29 | $17.97 | $18.06 | $17.97 | $18.01 | $18.01 | 270,113 |
| 2022-12-28 | $17.91 | $17.95 | $17.83 | $17.90 | $17.90 | 369,175 |
| 2022-12-27 | $17.90 | $18.19 | $17.90 | $17.99 | $17.99 | 362,444 |
| 2022-12-23 | $17.80 | $17.89 | $17.78 | $17.84 | $17.84 | 341,142 |
| 2022-12-22 | $17.90 | $17.90 | $17.71 | $17.78 | $17.78 | 598,812 |
| 2022-12-21 | $18.03 | $18.09 | $17.99 | $18.00 | $18.00 | 379,537 |
| 2022-12-20 | $17.93 | $18.08 | $17.92 | $18.04 | $18.04 | 609,870 |
| 2022-12-19 | $17.77 | $17.82 | $17.71 | $17.73 | $17.73 | 329,180 |
| 2022-12-16 | $17.70 | $17.81 | $17.69 | $17.79 | $17.79 | 742,185 |
| 2022-12-15 | $17.68 | $17.72 | $17.61 | $17.63 | $17.63 | 224,202 |
| 2022-12-14 | $17.96 | $18.00 | $17.83 | $17.93 | $17.93 | 451,344 |
| 2022-12-13 | $18.04 | $18.10 | $17.92 | $17.96 | $17.96 | 419,623 |
| 2022-12-12 | $17.75 | $17.76 | $17.64 | $17.66 | $17.66 | 220,356 |
| 2022-12-09 | $17.84 | $17.91 | $17.78 | $17.81 | $17.81 | 474,934 |
| 2022-12-08 | $17.76 | $17.81 | $17.71 | $17.75 | $17.75 | 472,327 |
| 2022-12-07 | $17.65 | $17.77 | $17.63 | $17.73 | $17.73 | 865,634 |
| 2022-12-06 | $17.62 | $17.65 | $17.54 | $17.58 | $17.58 | 608,645 |
| 2022-12-05 | $17.76 | $17.78 | $17.53 | $17.53 | $17.53 | 1,256,673 |
| 2022-12-02 | $17.72 | $17.86 | $17.67 | $17.84 | $17.84 | 990,423 |
| 2022-12-01 | $17.85 | $17.91 | $17.80 | $17.89 | $17.89 | 3,188,988 |
| 2022-11-30 | $17.44 | $17.57 | $17.32 | $17.56 | $17.56 | 3,785,049 |
| 2022-11-29 | $17.35 | $17.45 | $17.34 | $17.35 | $17.35 | 2,029,888 |
| 2022-11-28 | $17.37 | $17.39 | $17.26 | $17.26 | $17.26 | 3,018,296 |
| 2022-11-25 | $17.37 | $17.42 | $17.36 | $17.40 | $17.40 | 1,052,191 |
| 2022-11-23 | $17.23 | $17.40 | $17.22 | $17.38 | $17.38 | 2,783,475 |
| 2022-11-22 | $17.30 | $17.34 | $17.24 | $17.27 | $17.27 | 1,722,580 |
| 2022-11-21 | $17.32 | $17.32 | $17.19 | $17.26 | $17.26 | 1,035,685 |
| 2022-11-18 | $17.43 | $17.45 | $17.35 | $17.35 | $17.35 | 1,968,666 |
| 2022-11-17 | $17.47 | $17.50 | $17.42 | $17.48 | $17.48 | 1,521,201 |
| 2022-11-16 | $17.64 | $17.67 | $17.58 | $17.61 | $17.61 | 2,226,729 |
| 2022-11-15 | $17.63 | $17.72 | $17.54 | $17.65 | $17.65 | 3,244,616 |
| 2022-11-14 | $17.51 | $17.62 | $17.50 | $17.58 | $17.58 | 1,826,584 |
| 2022-11-11 | $17.48 | $17.55 | $17.43 | $17.54 | $17.54 | 2,085,167 |
| 2022-11-10 | $17.32 | $17.43 | $17.24 | $17.43 | $17.43 | 1,503,333 |
| 2022-11-09 | $16.99 | $17.10 | $16.89 | $16.92 | $16.92 | 1,868,180 |
| 2022-11-08 | $16.64 | $17.04 | $16.63 | $16.99 | $16.99 | 3,309,345 |
| 2022-11-07 | $16.66 | $16.69 | $16.61 | $16.62 | $16.62 | 719,717 |
| 2022-11-04 | $16.53 | $16.69 | $16.50 | $16.68 | $16.68 | 1,295,994 |
| 2022-11-03 | $16.07 | $16.20 | $16.06 | $16.19 | $16.19 | 1,316,811 |
| 2022-11-02 | $16.44 | $16.57 | $16.23 | $16.24 | $16.24 | 1,990,395 |
| 2022-11-01 | $16.39 | $16.42 | $16.30 | $16.36 | $16.36 | 906,109 |
| 2022-10-31 | $16.23 | $16.30 | $16.20 | $16.20 | $16.20 | 622,934 |
| 2022-10-28 | $16.31 | $16.35 | $16.26 | $16.33 | $16.33 | 492,496 |
| 2022-10-27 | $16.50 | $16.53 | $16.44 | $16.50 | $16.50 | 556,599 |
| 2022-10-26 | $16.50 | $16.60 | $16.50 | $16.52 | $16.52 | 534,675 |
| 2022-10-25 | $16.41 | $16.49 | $16.40 | $16.41 | $16.41 | 633,233 |
| 2022-10-24 | $16.36 | $16.41 | $16.32 | $16.38 | $16.38 | 446,331 |
| 2022-10-21 | $16.21 | $16.45 | $16.18 | $16.43 | $16.43 | 570,827 |
| 2022-10-20 | $16.20 | $16.33 | $16.13 | $16.15 | $16.15 | 579,542 |
| 2022-10-19 | $16.21 | $16.25 | $16.15 | $16.16 | $16.16 | 711,431 |
| 2022-10-18 | $16.43 | $16.44 | $16.34 | $16.39 | $16.39 | 521,512 |
| 2022-10-17 | $16.52 | $16.55 | $16.35 | $16.35 | $16.35 | 461,965 |
| 2022-10-14 | $16.42 | $16.43 | $16.28 | $16.31 | $16.31 | 525,706 |
| 2022-10-13 | $16.36 | $16.60 | $16.30 | $16.52 | $16.52 | 490,427 |
| 2022-10-12 | $16.58 | $16.65 | $16.55 | $16.63 | $16.63 | 118,914 |
| 2022-10-11 | $16.57 | $16.72 | $16.52 | $16.54 | $16.54 | 184,319 |
| 2022-10-10 | $16.62 | $16.65 | $16.54 | $16.57 | $16.57 | 147,587 |
| 2022-10-07 | $16.88 | $16.94 | $16.81 | $16.83 | $16.83 | 79,806 |
| 2022-10-06 | $16.99 | $17.03 | $16.95 | $17.02 | $17.02 | 85,231 |
| 2022-10-05 | $16.98 | $17.06 | $16.89 | $17.03 | $17.03 | 188,614 |
| 2022-10-04 | $16.97 | $17.16 | $16.93 | $17.12 | $17.12 | 313,936 |
| 2022-10-03 | $16.56 | $16.89 | $16.55 | $16.88 | $16.88 | 585,071 |
| 2022-09-30 | $16.52 | $16.63 | $16.48 | $16.50 | $16.50 | 347,245 |
| 2022-09-29 | $16.43 | $16.53 | $16.33 | $16.48 | $16.48 | 1,320,872 |
| 2022-09-28 | $16.33 | $16.51 | $16.31 | $16.48 | $16.48 | 1,284,449 |
| 2022-09-27 | $16.23 | $16.28 | $16.14 | $16.15 | $16.15 | 2,775,313 |
| 2022-09-26 | $16.32 | $16.35 | $16.10 | $16.12 | $16.12 | 1,848,247 |
| 2022-09-23 | $16.40 | $16.41 | $16.27 | $16.31 | $16.31 | 1,895,207 |
| 2022-09-22 | $16.65 | $16.67 | $16.56 | $16.59 | $16.59 | 977,663 |
| 2022-09-21 | $16.62 | $16.75 | $16.42 | $16.60 | $16.60 | 1,958,179 |
| 2022-09-20 | $16.52 | $16.54 | $16.48 | $16.53 | $16.53 | 504,443 |
| 2022-09-19 | $16.50 | $16.63 | $16.50 | $16.61 | $16.61 | 1,064,219 |
| 2022-09-16 | $16.48 | $16.68 | $16.45 | $16.61 | $16.61 | 1,352,178 |
| 2022-09-15 | $16.71 | $16.79 | $16.48 | $16.52 | $16.52 | 999,659 |
| 2022-09-14 | $16.90 | $16.94 | $16.81 | $16.83 | $16.83 | 429,994 |
| 2022-09-13 | $16.88 | $16.97 | $16.88 | $16.89 | $16.89 | 1,673,008 |
| 2022-09-12 | $17.17 | $17.22 | $17.11 | $17.12 | $17.12 | 1,994,037 |
| 2022-09-09 | $17.02 | $17.08 | $16.99 | $17.04 | $17.04 | 1,364,934 |
| 2022-09-08 | $17.01 | $17.04 | $16.91 | $16.95 | $16.95 | 1,238,174 |
| 2022-09-07 | $16.85 | $17.07 | $16.85 | $17.05 | $17.05 | 2,037,697 |
| 2022-09-06 | $16.96 | $16.98 | $16.86 | $16.88 | $16.88 | 1,119,599 |
| 2022-09-02 | $16.98 | $17.06 | $16.96 | $16.97 | $16.97 | 6,593,550 |
| 2022-09-01 | $16.85 | $16.88 | $16.76 | $16.82 | $16.82 | 2,419,533 |
| 2022-08-31 | $17.00 | $17.11 | $16.97 | $16.97 | $16.97 | 1,709,369 |
| 2022-08-30 | $17.20 | $17.20 | $17.09 | $17.11 | $17.11 | 1,931,226 |
| 2022-08-29 | $17.25 | $17.33 | $17.24 | $17.25 | $17.25 | 937,650 |
| 2022-08-26 | $17.39 | $17.44 | $17.21 | $17.24 | $17.24 | 3,454,064 |
| 2022-08-25 | $17.47 | $17.47 | $17.40 | $17.45 | $17.45 | 1,666,760 |
| 2022-08-24 | $17.32 | $17.44 | $17.31 | $17.40 | $17.40 | 1,638,798 |
| 2022-08-23 | $17.26 | $17.42 | $17.26 | $17.35 | $17.35 | 5,518,914 |
| 2022-08-22 | $17.23 | $17.27 | $17.20 | $17.23 | $17.23 | 939,272 |
| 2022-08-19 | $17.44 | $17.44 | $17.33 | $17.33 | $17.33 | 756,794 |
| 2022-08-18 | $17.54 | $17.57 | $17.43 | $17.47 | $17.47 | 1,221,565 |
| 2022-08-17 | $17.61 | $17.61 | $17.48 | $17.52 | $17.52 | 1,324,006 |
| 2022-08-16 | $17.61 | $17.66 | $17.61 | $17.63 | $17.63 | 729,738 |
| 2022-08-15 | $17.68 | $17.71 | $17.63 | $17.66 | $17.66 | 877,377 |
| 2022-08-12 | $17.80 | $17.89 | $17.78 | $17.89 | $17.89 | 1,034,106 |
| 2022-08-11 | $17.80 | $17.85 | $17.72 | $17.73 | $17.73 | 662,771 |
| 2022-08-10 | $17.82 | $17.89 | $17.76 | $17.77 | $17.77 | 880,824 |
| 2022-08-09 | $17.85 | $17.87 | $17.77 | $17.81 | $17.81 | 637,926 |
| 2022-08-08 | $17.68 | $17.77 | $17.68 | $17.75 | $17.75 | 686,611 |
| 2022-08-05 | $17.53 | $17.66 | $17.53 | $17.60 | $17.60 | 1,608,547 |
| 2022-08-04 | $17.65 | $17.82 | $17.62 | $17.81 | $17.81 | 1,009,713 |
| 2022-08-03 | $17.55 | $17.56 | $17.42 | $17.52 | $17.52 | 1,329,117 |
| 2022-08-02 | $17.66 | $17.73 | $17.46 | $17.53 | $17.53 | 12,098,346 |
| 2022-08-01 | $17.58 | $17.63 | $17.52 | $17.58 | $17.58 | 1,538,542 |
| 2022-07-29 | $17.46 | $17.54 | $17.40 | $17.49 | $17.49 | 176,631 |
| 2022-07-28 | $17.40 | $17.44 | $17.35 | $17.43 | $17.43 | 1,172,643 |
| 2022-07-27 | $17.04 | $17.28 | $17.00 | $17.22 | $17.22 | 960,701 |
| 2022-07-26 | $17.07 | $17.10 | $17.03 | $17.06 | $17.06 | 319,610 |
| 2022-07-25 | $17.12 | $17.13 | $17.02 | $17.07 | $17.07 | 550,516 |
| 2022-07-22 | $17.10 | $17.27 | $17.09 | $17.12 | $17.12 | 1,166,285 |
| 2022-07-21 | $16.86 | $17.08 | $16.86 | $17.08 | $17.08 | 2,769,024 |
| 2022-07-20 | $17.02 | $17.02 | $16.84 | $16.85 | $16.85 | 553,304 |
| 2022-07-19 | $17.00 | $17.03 | $16.98 | $17.00 | $17.00 | 825,052 |
| 2022-07-18 | $17.05 | $17.09 | $16.95 | $16.96 | $16.96 | 877,635 |
| 2022-07-15 | $16.95 | $16.96 | $16.87 | $16.94 | $16.94 | 1,279,975 |
| 2022-07-14 | $16.95 | $17.02 | $16.86 | $16.97 | $16.97 | 1,502,388 |
| 2022-07-13 | $17.05 | $17.33 | $17.05 | $17.22 | $17.22 | 1,233,084 |
| 2022-07-12 | $17.17 | $17.22 | $17.12 | $17.14 | $17.14 | 1,028,031 |
| 2022-07-11 | $17.25 | $17.31 | $17.19 | $17.19 | $17.19 | 1,072,935 |
| 2022-07-08 | $17.29 | $17.40 | $17.25 | $17.29 | $17.29 | 1,664,706 |
| 2022-07-07 | $17.30 | $17.36 | $17.27 | $17.29 | $17.29 | 525,849 |
| 2022-07-06 | $17.50 | $17.53 | $17.21 | $17.28 | $17.28 | 675,483 |
| 2022-07-05 | $17.82 | $17.83 | $17.51 | $17.55 | $17.55 | 1,494,595 |
| 2022-07-01 | $17.80 | $17.97 | $17.79 | $17.93 | $17.93 | 816,035 |
| 2022-06-30 | $18.05 | $18.09 | $17.92 | $17.94 | $17.94 | 1,003,464 |
| 2022-06-29 | $18.17 | $18.19 | $18.02 | $18.07 | $18.07 | 1,273,094 |
| 2022-06-28 | $18.12 | $18.12 | $18.06 | $18.08 | $18.08 | 629,252 |
| 2022-06-27 | $18.18 | $18.19 | $18.09 | $18.10 | $18.10 | 689,296 |
| 2022-06-24 | $18.13 | $18.19 | $18.09 | $18.12 | $18.12 | 512,564 |
| 2022-06-23 | $18.25 | $18.33 | $18.10 | $18.14 | $18.14 | 605,744 |
| 2022-06-22 | $18.27 | $18.35 | $18.24 | $18.25 | $18.25 | 1,310,304 |
| 2022-06-21 | $18.22 | $18.31 | $18.17 | $18.19 | $18.19 | 957,137 |
| 2022-06-17 | $18.34 | $18.36 | $18.21 | $18.25 | $18.25 | 1,530,908 |
| 2022-06-16 | $18.16 | $18.40 | $18.13 | $18.40 | $18.40 | 1,254,434 |
| 2022-06-15 | $18.15 | $18.29 | $18.02 | $18.19 | $18.19 | 1,233,428 |
| 2022-06-14 | $18.07 | $18.08 | $17.93 | $17.96 | $17.96 | 962,751 |
| 2022-06-13 | $18.24 | $18.26 | $18.07 | $18.11 | $18.11 | 2,131,281 |
| 2022-06-10 | $18.21 | $18.64 | $18.16 | $18.60 | $18.60 | 3,207,761 |
| 2022-06-09 | $18.36 | $18.38 | $18.28 | $18.35 | $18.35 | 1,205,939 |
| 2022-06-08 | $18.41 | $18.47 | $18.39 | $18.40 | $18.40 | 792,322 |
| 2022-06-07 | $18.33 | $18.44 | $18.32 | $18.42 | $18.42 | 1,246,072 |
| 2022-06-06 | $18.41 | $18.42 | $18.29 | $18.30 | $18.30 | 837,708 |
| 2022-06-03 | $18.49 | $18.53 | $18.35 | $18.38 | $18.38 | 3,588,426 |
| 2022-06-02 | $18.49 | $18.58 | $18.48 | $18.57 | $18.57 | 743,849 |
| 2022-06-01 | $18.33 | $18.37 | $18.25 | $18.35 | $18.35 | 800,814 |
| 2022-05-31 | $18.40 | $18.43 | $18.23 | $18.24 | $18.24 | 1,727,678 |
| 2022-05-27 | $18.45 | $18.48 | $18.39 | $18.41 | $18.41 | 1,406,583 |
| 2022-05-26 | $18.33 | $18.41 | $18.30 | $18.40 | $18.40 | 1,166,793 |
| 2022-05-25 | $18.41 | $18.44 | $18.29 | $18.43 | $18.43 | 713,221 |
| 2022-05-24 | $18.47 | $18.57 | $18.47 | $18.54 | $18.54 | 512,105 |
| 2022-05-23 | $18.44 | $18.46 | $18.36 | $18.41 | $18.41 | 883,445 |
| 2022-05-20 | $18.29 | $18.35 | $18.21 | $18.32 | $18.32 | 468,030 |
| 2022-05-19 | $18.27 | $18.37 | $18.20 | $18.31 | $18.31 | 528,676 |
| 2022-05-18 | $18.01 | $18.13 | $17.99 | $18.04 | $18.04 | 229,230 |
| 2022-05-17 | $18.16 | $18.16 | $18.02 | $18.04 | $18.04 | 1,434,518 |
| 2022-05-16 | $17.93 | $18.15 | $17.93 | $18.14 | $18.14 | 1,563,164 |
| 2022-05-13 | $17.92 | $18.07 | $17.90 | $17.97 | $17.97 | 1,342,319 |
| 2022-05-12 | $18.33 | $18.37 | $18.10 | $18.13 | $18.13 | 2,750,350 |
| 2022-05-11 | $18.36 | $18.45 | $18.34 | $18.41 | $18.41 | 2,775,816 |
| 2022-05-10 | $18.51 | $18.52 | $18.21 | $18.27 | $18.27 | 12,582,412 |
| 2022-05-09 | $18.57 | $18.57 | $18.40 | $18.41 | $18.41 | 915,408 |
| 2022-05-06 | $18.67 | $18.80 | $18.62 | $18.68 | $18.68 | 640,366 |
| 2022-05-05 | $18.92 | $18.92 | $18.60 | $18.65 | $18.65 | 2,065,903 |
| 2022-05-04 | $18.56 | $18.78 | $18.49 | $18.72 | $18.72 | 1,735,435 |
| 2022-05-03 | $18.51 | $18.66 | $18.51 | $18.54 | $18.54 | 824,453 |
| 2022-05-02 | $18.50 | $18.60 | $18.42 | $18.50 | $18.50 | 1,631,602 |
| 2022-04-29 | $18.96 | $19.02 | $18.82 | $18.84 | $18.84 | 1,934,143 |
| 2022-04-28 | $18.74 | $18.85 | $18.72 | $18.84 | $18.84 | 1,082,697 |
| 2022-04-27 | $18.80 | $18.81 | $18.69 | $18.77 | $18.77 | 4,754,751 |
| 2022-04-26 | $18.94 | $18.99 | $18.84 | $18.87 | $18.87 | 706,064 |
| 2022-04-25 | $18.87 | $18.90 | $18.79 | $18.86 | $18.86 | 1,903,574 |
| 2022-04-22 | $19.25 | $19.34 | $19.14 | $19.19 | $19.19 | 778,434 |
| 2022-04-21 | $19.35 | $19.41 | $19.25 | $19.38 | $19.38 | 500,799 |
| 2022-04-20 | $19.35 | $19.45 | $19.32 | $19.45 | $19.45 | 525,412 |
| 2022-04-19 | $19.51 | $19.56 | $19.31 | $19.35 | $19.35 | 572,773 |
| 2022-04-18 | $19.79 | $19.81 | $19.64 | $19.65 | $19.65 | 513,638 |
| 2022-04-14 | $19.63 | $19.63 | $19.49 | $19.59 | $19.59 | 592,409 |
| 2022-04-13 | $19.65 | $19.69 | $19.61 | $19.65 | $19.65 | 354,569 |
| 2022-04-12 | $19.58 | $19.66 | $19.48 | $19.57 | $19.57 | 1,059,428 |
| 2022-04-11 | $19.51 | $19.52 | $19.29 | $19.41 | $19.41 | 1,129,997 |
| 2022-04-08 | $19.23 | $19.36 | $19.23 | $19.31 | $19.31 | 1,074,990 |
| 2022-04-07 | $19.16 | $19.26 | $19.15 | $19.19 | $19.19 | 348,971 |
| 2022-04-06 | $19.14 | $19.19 | $19.04 | $19.13 | $19.13 | 411,717 |
| 2022-04-05 | $19.25 | $19.31 | $19.06 | $19.08 | $19.08 | 521,781 |
| 2022-04-04 | $19.20 | $19.25 | $19.13 | $19.20 | $19.20 | 1,292,352 |
| 2022-04-01 | $19.13 | $19.20 | $19.06 | $19.11 | $19.11 | 1,559,872 |
| 2022-03-31 | $19.26 | $19.36 | $19.22 | $19.23 | $19.23 | 724,480 |
| 2022-03-30 | $19.14 | $19.26 | $19.13 | $19.22 | $19.22 | 859,874 |
| 2022-03-29 | $18.86 | $19.09 | $18.82 | $19.03 | $19.03 | 9,207,631 |
| 2022-03-28 | $19.21 | $19.31 | $19.05 | $19.07 | $19.07 | 509,037 |
| 2022-03-25 | $19.35 | $19.50 | $19.32 | $19.42 | $19.42 | 639,020 |
| 2022-03-24 | $19.42 | $19.54 | $19.36 | $19.50 | $19.50 | 451,890 |
| 2022-03-23 | $19.20 | $19.36 | $19.14 | $19.34 | $19.34 | 238,815 |
| 2022-03-22 | $19.13 | $19.13 | $18.99 | $19.10 | $19.10 | 372,348 |
| 2022-03-21 | $19.11 | $19.29 | $19.10 | $19.23 | $19.23 | 1,042,365 |
| 2022-03-18 | $19.16 | $19.26 | $19.06 | $19.08 | $19.08 | 737,569 |
| 2022-03-17 | $19.29 | $19.38 | $19.24 | $19.26 | $19.26 | 617,732 |
| 2022-03-16 | $19.08 | $19.18 | $18.84 | $19.17 | $19.17 | 1,090,282 |
| 2022-03-15 | $19.07 | $19.18 | $18.95 | $19.04 | $19.04 | 729,506 |
| 2022-03-14 | $19.48 | $19.51 | $19.37 | $19.41 | $19.41 | 468,496 |
| 2022-03-11 | $19.57 | $19.78 | $19.53 | $19.70 | $19.70 | 1,518,658 |
| 2022-03-10 | $19.90 | $19.94 | $19.70 | $19.84 | $19.84 | 1,550,480 |
| 2022-03-09 | $19.80 | $19.93 | $19.67 | $19.79 | $19.79 | 1,198,978 |
| 2022-03-08 | $20.06 | $20.57 | $20.04 | $20.39 | $20.39 | 2,546,151 |
| 2022-03-07 | $19.65 | $19.87 | $19.61 | $19.85 | $19.85 | 1,644,835 |
| 2022-03-04 | $19.39 | $19.58 | $19.31 | $19.56 | $19.56 | 1,331,449 |
| 2022-03-03 | $19.15 | $19.30 | $19.11 | $19.25 | $19.25 | 578,524 |
| 2022-03-02 | $19.18 | $19.23 | $19.04 | $19.14 | $19.14 | 1,836,238 |
| 2022-03-01 | $19.07 | $19.35 | $19.06 | $19.34 | $19.34 | 1,413,683 |
| 2022-02-28 | $19.03 | $19.05 | $18.80 | $18.99 | $18.99 | 1,131,978 |
| 2022-02-25 | $18.79 | $18.81 | $18.71 | $18.79 | $18.79 | 359,191 |
| 2022-02-24 | $19.44 | $19.44 | $18.67 | $18.86 | $18.86 | 2,235,167 |
| 2022-02-23 | $18.89 | $18.99 | $18.88 | $18.97 | $18.97 | 208,142 |
| 2022-02-22 | $18.92 | $18.95 | $18.83 | $18.89 | $18.89 | 419,336 |
| 2022-02-18 | $18.85 | $18.87 | $18.79 | $18.86 | $18.86 | 252,855 |
| 2022-02-17 | $18.81 | $18.89 | $18.78 | $18.88 | $18.88 | 735,969 |
| 2022-02-16 | $18.46 | $18.61 | $18.46 | $18.60 | $18.60 | 192,365 |
| 2022-02-15 | $18.43 | $18.45 | $18.35 | $18.41 | $18.41 | 194,763 |
| 2022-02-14 | $18.50 | $18.63 | $18.49 | $18.60 | $18.60 | 393,990 |
| 2022-02-11 | $18.18 | $18.54 | $18.18 | $18.49 | $18.49 | 1,133,791 |
| 2022-02-10 | $18.15 | $18.31 | $18.14 | $18.16 | $18.16 | 390,673 |
| 2022-02-09 | $18.17 | $18.25 | $18.15 | $18.21 | $18.21 | 244,859 |
| 2022-02-08 | $18.10 | $18.17 | $18.09 | $18.15 | $18.15 | 154,658 |
| 2022-02-07 | $18.04 | $18.12 | $18.01 | $18.10 | $18.10 | 139,649 |
| 2022-02-04 | $17.89 | $17.98 | $17.88 | $17.97 | $17.97 | 217,919 |
| 2022-02-03 | $17.90 | $17.96 | $17.78 | $17.94 | $17.94 | 385,165 |
| 2022-02-02 | $17.92 | $17.99 | $17.91 | $17.96 | $17.96 | 305,820 |
| 2022-02-01 | $17.93 | $17.97 | $17.87 | $17.91 | $17.91 | 249,290 |
| 2022-01-31 | $17.87 | $17.89 | $17.83 | $17.89 | $17.89 | 205,894 |
| 2022-01-28 | $17.73 | $17.82 | $17.71 | $17.77 | $17.77 | 584,853 |
| 2022-01-27 | $17.89 | $17.99 | $17.81 | $17.84 | $17.84 | 1,406,633 |
| 2022-01-26 | $18.25 | $18.28 | $18.05 | $18.08 | $18.08 | 14,338,158 |
| 2022-01-25 | $18.31 | $18.42 | $18.29 | $18.37 | $18.37 | 334,944 |
| 2022-01-24 | $18.29 | $18.32 | $18.19 | $18.30 | $18.30 | 382,395 |
| 2022-01-21 | $18.32 | $18.32 | $18.17 | $18.21 | $18.21 | 107,822 |
| 2022-01-20 | $18.34 | $18.37 | $18.26 | $18.28 | $18.28 | 110,428 |
| 2022-01-19 | $18.14 | $18.32 | $18.13 | $18.31 | $18.31 | 124,097 |
| 2022-01-18 | $18.05 | $18.08 | $18.00 | $18.02 | $18.02 | 129,935 |
| 2022-01-14 | $18.12 | $18.15 | $18.04 | $18.05 | $18.05 | 105,789 |
| 2022-01-13 | $18.09 | $18.11 | $18.02 | $18.11 | $18.11 | 124,819 |
| 2022-01-12 | $18.12 | $18.17 | $18.09 | $18.17 | $18.17 | 121,847 |
| 2022-01-11 | $17.93 | $18.13 | $17.92 | $18.13 | $18.13 | 136,973 |
| 2022-01-10 | $17.82 | $17.91 | $17.81 | $17.91 | $17.91 | 135,024 |
| 2022-01-07 | $17.80 | $17.88 | $17.77 | $17.86 | $17.86 | 84,086 |
| 2022-01-06 | $17.79 | $17.84 | $17.76 | $17.77 | $17.77 | 193,233 |
| 2022-01-05 | $18.16 | $18.18 | $17.98 | $18.00 | $18.00 | 165,370 |
| 2022-01-04 | $17.97 | $18.05 | $17.96 | $18.05 | $18.05 | 79,174 |
| 2022-01-03 | $17.97 | $17.98 | $17.88 | $17.91 | $17.91 | 195,108 |
| 2021-12-31 | $18.14 | $18.19 | $18.09 | $18.18 | $18.18 | 141,218 |
| 2021-12-30 | $17.91 | $18.06 | $17.91 | $18.06 | $18.06 | 120,774 |
| 2021-12-29 | $17.80 | $17.95 | $17.80 | $17.93 | $17.93 | 272,015 |
| 2021-12-28 | $18.02 | $18.04 | $17.94 | $17.94 | $17.94 | 123,737 |
| 2021-12-27 | $17.98 | $18.03 | $17.96 | $18.01 | $18.01 | 200,392 |
| 2021-12-23 | $17.94 | $18.00 | $17.89 | $17.99 | $17.99 | 101,432 |
| 2021-12-22 | $17.84 | $17.94 | $17.79 | $17.93 | $17.93 | 57,205 |
| 2021-12-21 | $17.85 | $17.86 | $17.74 | $17.77 | $17.77 | 100,046 |
| 2021-12-20 | $17.87 | $17.87 | $17.78 | $17.79 | $17.79 | 266,957 |
| 2021-12-17 | $17.96 | $17.99 | $17.86 | $17.86 | $17.86 | 110,987 |
| 2021-12-16 | $17.76 | $17.89 | $17.76 | $17.89 | $17.89 | 274,194 |
| 2021-12-15 | $17.59 | $17.70 | $17.45 | $17.68 | $17.68 | 203,790 |
| 2021-12-14 | $17.58 | $17.67 | $17.57 | $17.61 | $17.61 | 172,597 |
| 2021-12-13 | $17.75 | $17.79 | $17.74 | $17.77 | $17.77 | 161,087 |
| 2021-12-10 | $17.73 | $17.75 | $17.68 | $17.72 | $17.72 | 127,581 |
| 2021-12-09 | $17.71 | $17.72 | $17.63 | $17.65 | $17.65 | 141,119 |
| 2021-12-08 | $17.72 | $17.76 | $17.70 | $17.74 | $17.74 | 132,764 |
| 2021-12-07 | $17.68 | $17.77 | $17.68 | $17.74 | $17.74 | 160,450 |
| 2021-12-06 | $17.67 | $17.74 | $17.66 | $17.68 | $17.68 | 182,507 |
| 2021-12-03 | $17.62 | $17.76 | $17.57 | $17.72 | $17.72 | 151,971 |
| 2021-12-02 | $17.65 | $17.66 | $17.52 | $17.58 | $17.58 | 278,397 |
| 2021-12-01 | $17.74 | $17.81 | $17.68 | $17.68 | $17.68 | 171,463 |
| 2021-11-30 | $17.84 | $17.98 | $17.60 | $17.61 | $17.61 | 250,728 |
| 2021-11-29 | $17.75 | $17.79 | $17.71 | $17.73 | $17.73 | 171,900 |
| 2021-11-26 | $17.95 | $17.95 | $17.71 | $17.75 | $17.75 | 334,606 |
| 2021-11-24 | $17.73 | $17.81 | $17.70 | $17.78 | $17.78 | 269,943 |
| 2021-11-23 | $17.79 | $17.83 | $17.71 | $17.80 | $17.80 | 276,567 |
| 2021-11-22 | $18.08 | $18.13 | $17.92 | $17.94 | $17.94 | 345,466 |
| 2021-11-19 | $18.47 | $18.52 | $18.33 | $18.37 | $18.37 | 225,225 |
| 2021-11-18 | $18.51 | $18.55 | $18.46 | $18.50 | $18.50 | 230,021 |
| 2021-11-17 | $18.54 | $18.57 | $18.50 | $18.56 | $18.56 | 286,857 |
| 2021-11-16 | $18.52 | $18.56 | $18.39 | $18.40 | $18.40 | 504,171 |
| 2021-11-15 | $18.53 | $18.57 | $18.48 | $18.53 | $18.53 | 272,219 |
| 2021-11-12 | $18.46 | $18.58 | $18.45 | $18.56 | $18.56 | 302,109 |
| 2021-11-11 | $18.50 | $18.53 | $18.48 | $18.53 | $18.53 | 232,125 |
| 2021-11-10 | $18.46 | $18.56 | $18.31 | $18.41 | $18.41 | 399,818 |
| 2021-11-09 | $18.17 | $18.22 | $18.11 | $18.21 | $18.21 | 170,382 |
| 2021-11-08 | $18.13 | $18.16 | $18.10 | $18.14 | $18.14 | 163,345 |
| 2021-11-05 | $17.91 | $18.07 | $17.86 | $18.06 | $18.06 | 360,199 |
| 2021-11-04 | $17.81 | $17.89 | $17.81 | $17.83 | $17.83 | 236,965 |
| 2021-11-03 | $17.60 | $17.65 | $17.49 | $17.64 | $17.64 | 336,774 |
| 2021-11-02 | $17.82 | $17.83 | $17.77 | $17.78 | $17.78 | 157,043 |
| 2021-11-01 | $17.80 | $17.86 | $17.77 | $17.83 | $17.83 | 215,554 |
| 2021-10-29 | $17.69 | $17.74 | $17.63 | $17.73 | $17.73 | 213,673 |
| 2021-10-28 | $17.96 | $18.00 | $17.82 | $17.87 | $17.87 | 183,596 |
| 2021-10-27 | $17.83 | $17.89 | $17.75 | $17.89 | $17.89 | 288,478 |
| 2021-10-26 | $17.86 | $17.86 | $17.72 | $17.83 | $17.83 | 311,625 |
| 2021-10-25 | $17.95 | $18.00 | $17.93 | $17.97 | $17.97 | 280,791 |
| 2021-10-22 | $17.94 | $18.02 | $17.74 | $17.85 | $17.85 | 215,565 |
| 2021-10-21 | $17.74 | $17.75 | $17.69 | $17.74 | $17.74 | 122,125 |
| 2021-10-20 | $17.69 | $17.77 | $17.65 | $17.76 | $17.76 | 122,128 |
| 2021-10-19 | $17.70 | $17.71 | $17.57 | $17.61 | $17.61 | 83,625 |
| 2021-10-18 | $17.60 | $17.61 | $17.53 | $17.55 | $17.55 | 105,867 |
| 2021-10-15 | $17.60 | $17.66 | $17.56 | $17.58 | $17.58 | 131,771 |
| 2021-10-14 | $17.88 | $17.90 | $17.85 | $17.86 | $17.86 | 149,484 |
| 2021-10-13 | $17.57 | $17.85 | $17.57 | $17.82 | $17.82 | 130,259 |
| 2021-10-12 | $17.51 | $17.58 | $17.48 | $17.52 | $17.52 | 159,204 |
| 2021-10-11 | $17.46 | $17.51 | $17.43 | $17.43 | $17.43 | 71,519 |
| 2021-10-08 | $17.69 | $17.70 | $17.47 | $17.48 | $17.48 | 207,835 |
| 2021-10-07 | $17.44 | $17.53 | $17.44 | $17.46 | $17.46 | 55,319 |
| 2021-10-06 | $17.47 | $17.55 | $17.46 | $17.55 | $17.55 | 205,963 |
| 2021-10-05 | $17.44 | $17.54 | $17.40 | $17.50 | $17.50 | 201,059 |
| 2021-10-04 | $17.42 | $17.61 | $17.39 | $17.59 | $17.59 | 321,496 |
| 2021-10-01 | $17.48 | $17.55 | $17.44 | $17.51 | $17.51 | 400,802 |
| 2021-09-30 | $17.30 | $17.53 | $17.27 | $17.46 | $17.46 | 266,481 |
| 2021-09-29 | $17.27 | $17.30 | $17.13 | $17.17 | $17.17 | 280,874 |
| 2021-09-28 | $17.32 | $17.32 | $17.20 | $17.24 | $17.24 | 288,132 |
| 2021-09-27 | $17.42 | $17.47 | $17.39 | $17.40 | $17.40 | 131,105 |
| 2021-09-24 | $17.34 | $17.44 | $17.31 | $17.38 | $17.38 | 211,154 |
| 2021-09-23 | $17.46 | $17.46 | $17.37 | $17.39 | $17.39 | 252,226 |
| 2021-09-22 | $17.65 | $17.78 | $17.56 | $17.60 | $17.60 | 1,066,120 |
| 2021-09-21 | $17.62 | $17.72 | $17.61 | $17.66 | $17.66 | 112,389 |
| 2021-09-20 | $17.48 | $17.57 | $17.46 | $17.55 | $17.55 | 245,871 |
| 2021-09-17 | $17.43 | $17.47 | $17.39 | $17.42 | $17.42 | 246,355 |
| 2021-09-16 | $17.49 | $17.49 | $17.38 | $17.45 | $17.45 | 342,799 |
| 2021-09-15 | $17.89 | $17.90 | $17.82 | $17.85 | $17.85 | 160,682 |
| 2021-09-14 | $17.88 | $17.99 | $17.81 | $17.95 | $17.95 | 108,604 |
| 2021-09-13 | $17.82 | $17.88 | $17.81 | $17.84 | $17.84 | 84,331 |
| 2021-09-10 | $17.85 | $17.87 | $17.78 | $17.79 | $17.79 | 86,543 |
| 2021-09-09 | $17.89 | $17.89 | $17.75 | $17.87 | $17.87 | 218,718 |
| 2021-09-08 | $17.86 | $17.87 | $17.73 | $17.78 | $17.78 | 339,341 |
| 2021-09-07 | $18.04 | $18.05 | $17.83 | $17.84 | $17.84 | 237,432 |
| 2021-09-03 | $18.14 | $18.23 | $18.10 | $18.19 | $18.19 | 200,555 |
| 2021-09-02 | $18.03 | $18.04 | $17.96 | $18.01 | $18.01 | 136,572 |
| 2021-09-01 | $18.06 | $18.08 | $18.00 | $18.05 | $18.05 | 266,539 |
| 2021-08-31 | $18.00 | $18.07 | $17.95 | $18.06 | $18.06 | 211,922 |
| 2021-08-30 | $18.05 | $18.06 | $17.99 | $18.01 | $18.01 | 168,899 |
| 2021-08-27 | $17.82 | $18.10 | $17.75 | $18.10 | $18.10 | 258,806 |
| 2021-08-26 | $17.79 | $17.87 | $17.74 | $17.83 | $17.83 | 170,796 |
| 2021-08-25 | $17.86 | $17.86 | $17.74 | $17.81 | $17.81 | 534,331 |
| 2021-08-24 | $17.98 | $18.00 | $17.93 | $17.94 | $17.94 | 134,439 |
| 2021-08-23 | $17.96 | $17.96 | $17.86 | $17.93 | $17.93 | 258,538 |
| 2021-08-20 | $17.75 | $17.77 | $17.69 | $17.73 | $17.73 | 135,827 |
| 2021-08-19 | $17.78 | $17.79 | $17.67 | $17.71 | $17.71 | 80,998 |
| 2021-08-18 | $17.77 | $17.80 | $17.69 | $17.77 | $17.77 | 189,406 |
| 2021-08-17 | $17.80 | $17.83 | $17.72 | $17.76 | $17.76 | 168,387 |
| 2021-08-16 | $17.73 | $17.80 | $17.71 | $17.79 | $17.79 | 134,342 |
| 2021-08-13 | $17.54 | $17.70 | $17.53 | $17.69 | $17.69 | 211,930 |
| 2021-08-12 | $17.41 | $17.45 | $17.33 | $17.45 | $17.45 | 336,411 |
| 2021-08-11 | $17.36 | $17.45 | $17.30 | $17.43 | $17.43 | 282,052 |
| 2021-08-10 | $17.17 | $17.23 | $17.09 | $17.21 | $17.21 | 362,764 |
| 2021-08-09 | $17.34 | $17.36 | $17.16 | $17.20 | $17.20 | 379,291 |
| 2021-08-06 | $17.64 | $17.64 | $17.49 | $17.50 | $17.50 | 420,911 |
| 2021-08-05 | $18.01 | $18.01 | $17.89 | $17.96 | $17.96 | 313,823 |
| 2021-08-04 | $18.20 | $18.22 | $17.96 | $18.02 | $18.02 | 574,515 |
| 2021-08-03 | $18.02 | $18.05 | $18.00 | $18.03 | $18.03 | 195,984 |
| 2021-08-02 | $18.01 | $18.10 | $17.97 | $18.04 | $18.04 | 440,927 |
| 2021-07-30 | $18.16 | $18.18 | $18.01 | $18.06 | $18.06 | 161,365 |
| 2021-07-29 | $18.15 | $18.23 | $18.14 | $18.19 | $18.19 | 239,900 |
| 2021-07-28 | $17.89 | $18.00 | $17.86 | $18.00 | $18.00 | 235,374 |
| 2021-07-27 | $17.94 | $17.95 | $17.86 | $17.92 | $17.92 | 431,051 |
| 2021-07-26 | $17.92 | $17.95 | $17.87 | $17.88 | $17.88 | 282,730 |
| 2021-07-23 | $17.91 | $17.95 | $17.86 | $17.93 | $17.93 | 192,936 |
| 2021-07-22 | $17.92 | $17.99 | $17.87 | $17.98 | $17.98 | 387,573 |
| 2021-07-21 | $17.90 | $17.97 | $17.88 | $17.95 | $17.95 | 274,916 |
| 2021-07-20 | $18.12 | $18.15 | $17.97 | $18.00 | $18.00 | 235,892 |
| 2021-07-19 | $18.01 | $18.06 | $17.96 | $18.02 | $18.02 | 449,142 |
| 2021-07-16 | $18.15 | $18.17 | $18.00 | $18.01 | $18.01 | 258,768 |
| 2021-07-15 | $18.17 | $18.21 | $18.11 | $18.20 | $18.20 | 265,368 |
| 2021-07-14 | $18.16 | $18.18 | $18.11 | $18.18 | $18.18 | 373,942 |
| 2021-07-13 | $18.01 | $18.06 | $17.97 | $18.00 | $18.00 | 259,057 |
| 2021-07-12 | $17.94 | $17.98 | $17.83 | $17.97 | $17.97 | 477,207 |
| 2021-07-09 | $17.95 | $18.03 | $17.93 | $17.99 | $17.99 | 317,357 |
| 2021-07-08 | $18.06 | $18.06 | $17.85 | $17.93 | $17.93 | 210,354 |
| 2021-07-07 | $17.93 | $17.99 | $17.89 | $17.95 | $17.95 | 289,058 |
| 2021-07-06 | $17.99 | $18.03 | $17.81 | $17.87 | $17.87 | 510,314 |
| 2021-07-02 | $17.80 | $17.83 | $17.69 | $17.78 | $17.78 | 258,520 |
| 2021-07-01 | $17.71 | $17.73 | $17.60 | $17.67 | $17.67 | 217,516 |
| 2021-06-30 | $17.50 | $17.65 | $17.47 | $17.60 | $17.60 | 303,143 |
| 2021-06-29 | $17.48 | $17.57 | $17.44 | $17.53 | $17.53 | 368,650 |
| 2021-06-28 | $17.72 | $17.73 | $17.69 | $17.71 | $17.71 | 250,895 |
| 2021-06-25 | $17.81 | $17.81 | $17.67 | $17.71 | $17.71 | 248,017 |
| 2021-06-24 | $17.75 | $17.76 | $17.65 | $17.66 | $17.66 | 352,014 |
| 2021-06-23 | $17.75 | $17.85 | $17.65 | $17.65 | $17.65 | 536,251 |
| 2021-06-22 | $17.69 | $17.74 | $17.65 | $17.68 | $17.68 | 290,760 |
| 2021-06-21 | $17.70 | $17.77 | $17.65 | $17.75 | $17.75 | 317,523 |
| 2021-06-18 | $17.65 | $17.71 | $17.54 | $17.54 | $17.54 | 379,684 |
| 2021-06-17 | $17.74 | $17.81 | $17.59 | $17.63 | $17.63 | 646,089 |
| 2021-06-16 | $18.49 | $18.54 | $18.18 | $18.19 | $18.19 | 474,148 |
| 2021-06-15 | $18.58 | $18.58 | $18.43 | $18.50 | $18.50 | 198,980 |
| 2021-06-14 | $18.41 | $18.60 | $18.39 | $18.57 | $18.57 | 348,784 |
| 2021-06-11 | $18.75 | $18.76 | $18.66 | $18.68 | $18.68 | 381,113 |
| 2021-06-10 | $18.77 | $18.90 | $18.75 | $18.88 | $18.88 | 353,035 |
| 2021-06-09 | $18.86 | $18.89 | $18.79 | $18.81 | $18.81 | 343,549 |
| 2021-06-08 | $18.84 | $18.87 | $18.75 | $18.85 | $18.85 | 687,787 |
| 2021-06-07 | $18.80 | $18.91 | $18.78 | $18.91 | $18.91 | 387,089 |
| 2021-06-04 | $18.78 | $18.87 | $18.78 | $18.83 | $18.83 | 294,293 |
| 2021-06-03 | $18.69 | $18.69 | $18.56 | $18.63 | $18.63 | 252,973 |
| 2021-06-02 | $18.95 | $19.00 | $18.92 | $19.00 | $19.00 | 321,321 |
| 2021-06-01 | $18.99 | $19.00 | $18.83 | $18.90 | $18.90 | 393,685 |
| 2021-05-28 | $18.87 | $18.96 | $18.84 | $18.95 | $18.95 | 409,008 |
| 2021-05-27 | $18.85 | $18.90 | $18.79 | $18.89 | $18.89 | 254,304 |
| 2021-05-26 | $18.96 | $18.98 | $18.82 | $18.87 | $18.87 | 383,177 |
| 2021-05-25 | $18.73 | $18.91 | $18.71 | $18.91 | $18.91 | 505,692 |
| 2021-05-24 | $18.72 | $18.77 | $18.69 | $18.75 | $18.75 | 296,803 |
| 2021-05-21 | $18.77 | $18.79 | $18.62 | $18.70 | $18.70 | 342,643 |
| 2021-05-20 | $18.64 | $18.75 | $18.61 | $18.69 | $18.69 | 604,056 |
| 2021-05-19 | $18.62 | $18.81 | $18.54 | $18.61 | $18.61 | 922,050 |
| 2021-05-18 | $18.62 | $18.62 | $18.54 | $18.61 | $18.61 | 219,799 |
| 2021-05-17 | $18.42 | $18.59 | $18.42 | $18.57 | $18.57 | 304,085 |
| 2021-05-14 | $18.29 | $18.35 | $18.26 | $18.34 | $18.34 | 209,275 |
| 2021-05-13 | $18.11 | $18.19 | $18.09 | $18.19 | $18.19 | 216,880 |
| 2021-05-12 | $18.21 | $18.26 | $18.10 | $18.12 | $18.12 | 655,214 |
| 2021-05-11 | $18.12 | $18.30 | $18.10 | $18.30 | $18.30 | 264,117 |
| 2021-05-10 | $18.36 | $18.36 | $18.26 | $18.29 | $18.29 | 157,033 |
| 2021-05-07 | $18.23 | $18.33 | $18.17 | $18.22 | $18.22 | 365,434 |
| 2021-05-06 | $17.85 | $18.09 | $17.84 | $18.07 | $18.07 | 472,160 |
| 2021-05-05 | $17.71 | $17.78 | $17.71 | $17.78 | $17.78 | 323,200 |
| 2021-05-04 | $17.82 | $17.90 | $17.63 | $17.69 | $17.69 | 594,040 |
| 2021-05-03 | $17.80 | $17.89 | $17.80 | $17.83 | $17.83 | 382,894 |
| 2021-04-30 | $17.63 | $17.64 | $17.56 | $17.60 | $17.60 | 431,196 |
| 2021-04-29 | $17.60 | $17.67 | $17.49 | $17.67 | $17.67 | 562,707 |
| 2021-04-28 | $17.62 | $17.74 | $17.59 | $17.74 | $17.74 | 419,334 |
| 2021-04-27 | $17.74 | $17.76 | $17.67 | $17.69 | $17.69 | 239,519 |
| 2021-04-26 | $17.72 | $17.73 | $17.65 | $17.73 | $17.73 | 515,624 |
| 2021-04-23 | $17.79 | $17.80 | $17.62 | $17.68 | $17.68 | 301,082 |
| 2021-04-22 | $17.76 | $17.80 | $17.69 | $17.74 | $17.74 | 280,148 |
| 2021-04-21 | $17.75 | $17.89 | $17.75 | $17.87 | $17.87 | 787,133 |
| 2021-04-20 | $17.61 | $17.72 | $17.60 | $17.70 | $17.70 | 434,622 |
| 2021-04-19 | $17.63 | $17.68 | $17.61 | $17.62 | $17.62 | 470,306 |
| 2021-04-16 | $17.65 | $17.72 | $17.64 | $17.68 | $17.68 | 505,167 |
| 2021-04-15 | $17.42 | $17.61 | $17.42 | $17.57 | $17.57 | 495,786 |
| 2021-04-14 | $17.30 | $17.32 | $17.25 | $17.28 | $17.28 | 205,516 |
| 2021-04-13 | $17.33 | $17.40 | $17.32 | $17.37 | $17.37 | 406,875 |
| 2021-04-12 | $17.28 | $17.29 | $17.19 | $17.23 | $17.23 | 549,692 |
| 2021-04-09 | $17.30 | $17.38 | $17.26 | $17.34 | $17.34 | 828,149 |
| 2021-04-08 | $17.43 | $17.50 | $17.43 | $17.48 | $17.48 | 375,018 |
| 2021-04-07 | $17.31 | $17.34 | $17.27 | $17.30 | $17.30 | 371,052 |
| 2021-04-06 | $17.28 | $17.38 | $17.28 | $17.33 | $17.33 | 685,988 |
| 2021-04-05 | $17.16 | $17.25 | $17.15 | $17.21 | $17.21 | 240,103 |
| 2021-04-01 | $17.16 | $17.22 | $17.14 | $17.20 | $17.20 | 386,936 |
| 2021-03-31 | $16.78 | $17.07 | $16.78 | $16.99 | $16.99 | 280,792 |
| 2021-03-30 | $16.77 | $16.80 | $16.73 | $16.75 | $16.75 | 458,382 |
| 2021-03-29 | $17.15 | $17.16 | $16.99 | $17.02 | $17.02 | 416,380 |
| 2021-03-26 | $17.17 | $17.28 | $17.17 | $17.24 | $17.24 | 387,788 |
| 2021-03-25 | $17.31 | $17.37 | $17.14 | $17.20 | $17.20 | 968,800 |
| 2021-03-24 | $17.24 | $17.30 | $17.20 | $17.24 | $17.24 | 722,336 |
| 2021-03-23 | $17.27 | $17.27 | $17.17 | $17.18 | $17.18 | 589,141 |
| 2021-03-22 | $17.25 | $17.33 | $17.22 | $17.31 | $17.31 | 358,584 |
| 2021-03-19 | $17.26 | $17.37 | $17.26 | $17.33 | $17.33 | 239,732 |
| 2021-03-18 | $17.10 | $17.29 | $17.10 | $17.28 | $17.28 | 385,540 |
| 2021-03-17 | $17.25 | $17.44 | $17.16 | $17.36 | $17.36 | 509,991 |
| 2021-03-16 | $17.26 | $17.33 | $17.20 | $17.25 | $17.25 | 324,143 |
| 2021-03-15 | $17.23 | $17.27 | $17.15 | $17.23 | $17.23 | 386,921 |
| 2021-03-12 | $16.94 | $17.18 | $16.93 | $17.16 | $17.16 | 735,120 |
| 2021-03-11 | $17.16 | $17.20 | $17.12 | $17.15 | $17.15 | 1,166,155 |
| 2021-03-10 | $17.10 | $17.18 | $17.06 | $17.16 | $17.16 | 346,773 |
| 2021-03-09 | $17.06 | $17.12 | $17.04 | $17.08 | $17.08 | 387,400 |
| 2021-03-08 | $16.84 | $16.85 | $16.69 | $16.72 | $16.72 | 593,114 |
| 2021-03-05 | $16.95 | $16.97 | $16.84 | $16.90 | $16.90 | 304,127 |
| 2021-03-04 | $17.06 | $17.14 | $16.83 | $16.89 | $16.89 | 1,146,668 |
| 2021-03-03 | $17.07 | $17.17 | $16.94 | $17.06 | $17.06 | 1,214,672 |
| 2021-03-02 | $17.19 | $17.30 | $17.13 | $17.24 | $17.24 | 369,515 |
| 2021-03-01 | $17.30 | $17.35 | $17.12 | $17.16 | $17.16 | 505,469 |
| 2021-02-26 | $17.53 | $17.53 | $17.10 | $17.19 | $17.19 | 1,247,089 |
| 2021-02-25 | $17.73 | $17.81 | $17.57 | $17.62 | $17.62 | 1,378,952 |
| 2021-02-24 | $17.80 | $17.96 | $17.76 | $17.95 | $17.95 | 982,591 |
| 2021-02-23 | $18.01 | $18.03 | $17.88 | $17.95 | $17.95 | 1,068,306 |
| 2021-02-22 | $17.91 | $18.04 | $17.88 | $18.00 | $18.00 | 572,249 |
| 2021-02-19 | $17.70 | $17.83 | $17.70 | $17.75 | $17.75 | 780,555 |
| 2021-02-18 | $17.73 | $17.77 | $17.60 | $17.66 | $17.66 | 796,340 |
| 2021-02-17 | $17.74 | $17.77 | $17.62 | $17.66 | $17.66 | 1,029,001 |
| 2021-02-16 | $17.85 | $18.06 | $17.82 | $17.86 | $17.86 | 575,567 |
| 2021-02-12 | $18.09 | $18.22 | $18.04 | $18.12 | $18.12 | 606,662 |
| 2021-02-11 | $18.35 | $18.36 | $18.14 | $18.17 | $18.17 | 393,082 |
| 2021-02-10 | $18.38 | $18.39 | $18.27 | $18.34 | $18.34 | 792,392 |
| 2021-02-09 | $18.32 | $18.38 | $18.25 | $18.27 | $18.27 | 566,459 |
| 2021-02-08 | $18.27 | $18.30 | $18.22 | $18.23 | $18.23 | 773,919 |
| 2021-02-05 | $17.93 | $18.07 | $17.91 | $18.04 | $18.04 | 398,329 |
| 2021-02-04 | $17.86 | $17.88 | $17.78 | $17.85 | $17.85 | 845,727 |
| 2021-02-03 | $18.29 | $18.32 | $18.22 | $18.25 | $18.25 | 538,555 |
| 2021-02-02 | $18.31 | $18.32 | $18.22 | $18.27 | $18.27 | 333,025 |
| 2021-02-01 | $18.58 | $18.61 | $18.49 | $18.52 | $18.52 | 573,705 |
| 2021-01-29 | $18.56 | $18.59 | $18.35 | $18.35 | $18.35 | 616,268 |
| 2021-01-28 | $18.50 | $18.55 | $18.28 | $18.33 | $18.33 | 614,107 |
| 2021-01-27 | $18.37 | $18.41 | $18.24 | $18.34 | $18.34 | 569,630 |
| 2021-01-26 | $18.47 | $18.50 | $18.42 | $18.44 | $18.44 | 3,794,046 |
| 2021-01-25 | $18.55 | $18.58 | $18.40 | $18.47 | $18.47 | 632,252 |
| 2021-01-22 | $18.37 | $18.50 | $18.31 | $18.47 | $18.47 | 539,735 |
| 2021-01-21 | $18.60 | $18.63 | $18.53 | $18.62 | $18.62 | 222,048 |
| 2021-01-20 | $18.52 | $18.63 | $18.46 | $18.63 | $18.63 | 355,521 |
| 2021-01-19 | $18.34 | $18.35 | $18.26 | $18.31 | $18.31 | 3,583,063 |
| 2021-01-15 | $18.36 | $18.37 | $18.16 | $18.18 | $18.18 | 333,501 |
| 2021-01-14 | $18.41 | $18.50 | $18.34 | $18.40 | $18.40 | 682,543 |
| 2021-01-13 | $18.45 | $18.52 | $18.39 | $18.40 | $18.40 | 665,271 |
| 2021-01-12 | $18.39 | $18.49 | $18.30 | $18.49 | $18.49 | 497,705 |
| 2021-01-11 | $18.27 | $18.44 | $18.27 | $18.38 | $18.38 | 441,658 |
| 2021-01-08 | $18.78 | $18.78 | $18.22 | $18.41 | $18.41 | 1,217,343 |
| 2021-01-07 | $19.07 | $19.10 | $18.99 | $19.05 | $19.05 | 330,201 |
| 2021-01-06 | $19.27 | $19.27 | $18.93 | $19.10 | $19.10 | 1,425,685 |
| 2021-01-05 | $19.42 | $19.44 | $19.31 | $19.41 | $19.41 | 607,039 |
| 2021-01-04 | $19.33 | $19.36 | $19.22 | $19.35 | $19.35 | 767,803 |
| 2020-12-31 | $18.89 | $18.94 | $18.83 | $18.94 | $18.94 | 282,507 |
| 2020-12-30 | $18.74 | $18.87 | $18.73 | $18.87 | $18.87 | 400,169 |
| 2020-12-29 | $18.70 | $18.78 | $18.65 | $18.71 | $18.71 | 432,624 |
| 2020-12-28 | $18.80 | $18.88 | $18.64 | $18.66 | $18.66 | 487,893 |
| 2020-12-24 | $18.65 | $18.72 | $18.63 | $18.71 | $18.71 | 168,103 |
| 2020-12-23 | $18.60 | $18.70 | $18.58 | $18.64 | $18.64 | 305,780 |
| 2020-12-22 | $18.70 | $18.71 | $18.51 | $18.53 | $18.53 | 433,194 |
| 2020-12-21 | $18.70 | $18.78 | $18.66 | $18.67 | $18.67 | 634,309 |
| 2020-12-18 | $18.76 | $18.78 | $18.70 | $18.72 | $18.72 | 363,750 |
| 2020-12-17 | $18.82 | $18.88 | $18.75 | $18.76 | $18.76 | 644,836 |
| 2020-12-16 | $18.49 | $18.58 | $18.37 | $18.57 | $18.57 | 708,910 |
| 2020-12-15 | $18.40 | $18.47 | $18.38 | $18.46 | $18.46 | 472,963 |
| 2020-12-14 | $18.26 | $18.31 | $18.15 | $18.20 | $18.20 | 434,039 |
| 2020-12-11 | $18.27 | $18.39 | $18.27 | $18.31 | $18.31 | 220,929 |
| 2020-12-10 | $18.35 | $18.42 | $18.23 | $18.27 | $18.27 | 121,356 |
| 2020-12-09 | $18.47 | $18.48 | $18.18 | $18.31 | $18.31 | 538,152 |
| 2020-12-08 | $18.62 | $18.68 | $18.55 | $18.63 | $18.63 | 234,779 |
| 2020-12-07 | $18.33 | $18.60 | $18.32 | $18.56 | $18.56 | 297,562 |
| 2020-12-04 | $18.34 | $18.39 | $18.22 | $18.30 | $18.30 | 379,768 |
| 2020-12-03 | $18.32 | $18.35 | $18.16 | $18.34 | $18.34 | 266,816 |
| 2020-12-02 | $18.12 | $18.23 | $18.07 | $18.20 | $18.20 | 289,328 |
| 2020-12-01 | $18.02 | $18.09 | $17.97 | $18.06 | $18.06 | 270,279 |
| 2020-11-30 | $17.68 | $17.77 | $17.62 | $17.69 | $17.69 | 505,343 |
| 2020-11-27 | $17.73 | $17.81 | $17.71 | $17.80 | $17.80 | 478,110 |
| 2020-11-25 | $18.03 | $18.10 | $17.98 | $17.98 | $17.98 | 386,374 |
| 2020-11-24 | $17.98 | $18.01 | $17.93 | $17.99 | $17.99 | 763,792 |
| 2020-11-23 | $18.60 | $18.60 | $18.24 | $18.28 | $18.28 | 1,023,383 |
| 2020-11-20 | $18.69 | $18.72 | $18.64 | $18.65 | $18.65 | 200,180 |
| 2020-11-19 | $18.49 | $18.60 | $18.49 | $18.59 | $18.59 | 439,534 |
| 2020-11-18 | $18.70 | $18.77 | $18.62 | $18.62 | $18.62 | 545,473 |
| 2020-11-17 | $18.81 | $18.84 | $18.70 | $18.74 | $18.74 | 842,571 |
| 2020-11-16 | $18.80 | $18.88 | $18.78 | $18.80 | $18.80 | 541,987 |
| 2020-11-13 | $18.86 | $18.87 | $18.77 | $18.80 | $18.80 | 1,138,929 |
| 2020-11-12 | $18.70 | $18.76 | $18.67 | $18.68 | $18.68 | 260,815 |
| 2020-11-11 | $18.55 | $18.59 | $18.51 | $18.57 | $18.57 | 527,257 |
| 2020-11-10 | $18.77 | $18.78 | $18.65 | $18.66 | $18.66 | 457,069 |
| 2020-11-09 | $18.73 | $18.73 | $18.44 | $18.59 | $18.59 | 2,382,958 |
| 2020-11-06 | $19.47 | $19.48 | $19.34 | $19.45 | $19.45 | 427,296 |
| 2020-11-05 | $19.22 | $19.45 | $19.21 | $19.43 | $19.43 | 1,126,182 |
| 2020-11-04 | $19.00 | $19.01 | $18.86 | $18.97 | $18.97 | 969,723 |
| 2020-11-03 | $18.98 | $19.04 | $18.94 | $18.99 | $18.99 | 771,023 |
| 2020-11-02 | $18.84 | $18.88 | $18.80 | $18.87 | $18.87 | 325,170 |
| 2020-10-30 | $18.82 | $18.83 | $18.68 | $18.71 | $18.71 | 390,531 |
| 2020-10-29 | $18.59 | $18.70 | $18.55 | $18.62 | $18.62 | 711,569 |
| 2020-10-28 | $18.73 | $18.77 | $18.62 | $18.70 | $18.70 | 976,977 |
| 2020-10-27 | $18.97 | $19.04 | $18.95 | $19.01 | $19.01 | 417,258 |
| 2020-10-26 | $18.98 | $19.00 | $18.92 | $18.94 | $18.94 | 440,160 |
| 2020-10-23 | $19.00 | $19.01 | $18.87 | $18.97 | $18.97 | 274,799 |
| 2020-10-22 | $19.00 | $19.00 | $18.88 | $18.98 | $18.98 | 539,188 |
| 2020-10-21 | $19.14 | $19.24 | $19.13 | $19.17 | $19.17 | 343,045 |
| 2020-10-20 | $18.94 | $19.07 | $18.91 | $19.02 | $19.02 | 422,798 |
| 2020-10-19 | $19.03 | $19.05 | $18.93 | $18.93 | $18.93 | 397,226 |
| 2020-10-16 | $19.02 | $19.02 | $18.91 | $18.93 | $18.93 | 710,445 |
| 2020-10-15 | $18.84 | $19.01 | $18.84 | $18.99 | $18.99 | 461,033 |
| 2020-10-14 | $19.01 | $19.05 | $18.90 | $18.90 | $18.90 | 240,892 |
| 2020-10-13 | $18.96 | $18.96 | $18.80 | $18.86 | $18.86 | 583,479 |
| 2020-10-12 | $19.15 | $19.19 | $19.12 | $19.17 | $19.17 | 195,118 |
| 2020-10-09 | $19.12 | $19.22 | $19.10 | $19.22 | $19.22 | 420,356 |
| 2020-10-08 | $18.90 | $18.93 | $18.76 | $18.87 | $18.87 | 417,339 |
| 2020-10-07 | $18.80 | $18.82 | $18.73 | $18.80 | $18.80 | 449,029 |
| 2020-10-06 | $19.13 | $19.14 | $18.78 | $18.81 | $18.81 | 896,337 |
| 2020-10-05 | $19.00 | $19.11 | $18.99 | $19.04 | $19.04 | 620,848 |
| 2020-10-02 | $18.97 | $19.01 | $18.91 | $18.95 | $18.95 | 376,884 |
| 2020-10-01 | $18.97 | $19.05 | $18.89 | $18.97 | $18.97 | 479,346 |
| 2020-09-30 | $18.86 | $18.95 | $18.75 | $18.80 | $18.80 | 537,118 |
| 2020-09-29 | $18.81 | $18.91 | $18.78 | $18.90 | $18.90 | 712,639 |
| 2020-09-28 | $18.64 | $18.76 | $18.58 | $18.75 | $18.75 | 319,706 |
| 2020-09-25 | $18.52 | $18.60 | $18.46 | $18.57 | $18.57 | 481,288 |
| 2020-09-24 | $18.50 | $18.70 | $18.45 | $18.62 | $18.62 | 849,573 |
| 2020-09-23 | $18.76 | $18.80 | $18.48 | $18.54 | $18.54 | 1,552,306 |
| 2020-09-22 | $19.05 | $19.10 | $18.89 | $18.96 | $18.96 | 517,882 |
| 2020-09-21 | $19.09 | $19.13 | $18.76 | $19.05 | $19.05 | 1,124,664 |
| 2020-09-18 | $19.43 | $19.52 | $19.38 | $19.44 | $19.44 | 319,213 |
| 2020-09-17 | $19.29 | $19.42 | $19.26 | $19.42 | $19.42 | 683,132 |
| 2020-09-16 | $19.63 | $19.63 | $19.46 | $19.51 | $19.51 | 590,349 |
| 2020-09-15 | $19.57 | $19.59 | $19.41 | $19.46 | $19.46 | 343,752 |
| 2020-09-14 | $19.48 | $19.54 | $19.46 | $19.51 | $19.51 | 701,471 |
| 2020-09-11 | $19.44 | $19.47 | $19.32 | $19.36 | $19.36 | 367,743 |
| 2020-09-10 | $19.54 | $19.58 | $19.34 | $19.36 | $19.36 | 541,412 |
| 2020-09-09 | $19.37 | $19.44 | $19.33 | $19.42 | $19.42 | 454,169 |
| 2020-09-08 | $19.04 | $19.33 | $19.00 | $19.25 | $19.25 | 1,423,168 |
| 2020-09-04 | $19.21 | $19.31 | $19.11 | $19.27 | $19.27 | 926,584 |
| 2020-09-03 | $19.32 | $19.39 | $19.15 | $19.23 | $19.23 | 1,519,288 |
| 2020-09-02 | $19.51 | $19.51 | $19.27 | $19.38 | $19.38 | 769,629 |
| 2020-09-01 | $19.85 | $19.85 | $19.56 | $19.64 | $19.64 | 975,006 |
| 2020-08-31 | $19.61 | $19.68 | $19.56 | $19.61 | $19.61 | 709,856 |
| 2020-08-28 | $19.51 | $19.66 | $19.46 | $19.57 | $19.57 | 566,539 |
| 2020-08-27 | $19.65 | $19.65 | $19.03 | $19.23 | $19.23 | 1,174,006 |
| 2020-08-26 | $19.13 | $19.48 | $19.12 | $19.46 | $19.46 | 627,577 |
| 2020-08-25 | $19.21 | $19.23 | $19.08 | $19.22 | $19.22 | 235,707 |
| 2020-08-24 | $19.41 | $19.41 | $19.17 | $19.20 | $19.20 | 311,646 |
| 2020-08-21 | $19.33 | $19.38 | $19.15 | $19.32 | $19.32 | 249,957 |
| 2020-08-20 | $19.23 | $19.49 | $19.20 | $19.46 | $19.46 | 293,830 |
| 2020-08-19 | $19.85 | $19.88 | $19.27 | $19.34 | $19.34 | 755,740 |
| 2020-08-18 | $20.07 | $20.10 | $19.71 | $19.97 | $19.97 | 527,494 |
| 2020-08-17 | $19.61 | $19.83 | $19.58 | $19.77 | $19.77 | 752,869 |
| 2020-08-14 | $19.47 | $19.49 | $19.26 | $19.36 | $19.36 | 333,542 |
| 2020-08-13 | $19.25 | $19.60 | $19.25 | $19.47 | $19.47 | 603,914 |
| 2020-08-12 | $19.36 | $19.42 | $19.01 | $19.03 | $19.03 | 587,641 |
| 2020-08-11 | $19.44 | $19.52 | $19.04 | $19.08 | $19.08 | 1,604,475 |
| 2020-08-10 | $20.38 | $20.43 | $20.13 | $20.19 | $20.19 | 819,084 |
| 2020-08-07 | $20.46 | $20.47 | $20.09 | $20.25 | $20.25 | 962,316 |
| 2020-08-06 | $20.53 | $20.63 | $20.43 | $20.57 | $20.57 | 770,288 |
| 2020-08-05 | $20.32 | $20.48 | $20.22 | $20.30 | $20.30 | 605,212 |
| 2020-08-04 | $19.72 | $20.12 | $19.66 | $20.11 | $20.11 | 408,430 |
| 2020-08-03 | $19.64 | $19.71 | $19.54 | $19.70 | $19.70 | 619,412 |
| 2020-07-31 | $19.58 | $19.71 | $19.53 | $19.69 | $19.69 | 478,557 |
| 2020-07-30 | $19.47 | $19.56 | $19.31 | $19.50 | $19.50 | 645,412 |
| 2020-07-29 | $19.57 | $19.75 | $19.37 | $19.64 | $19.64 | 694,183 |
| 2020-07-28 | $19.34 | $19.55 | $19.27 | $19.53 | $19.53 | 492,208 |
| 2020-07-27 | $19.32 | $19.40 | $19.26 | $19.34 | $19.34 | 1,107,318 |
| 2020-07-24 | $19.03 | $19.03 | $18.92 | $18.98 | $18.98 | 706,464 |
| 2020-07-23 | $18.70 | $18.94 | $18.65 | $18.82 | $18.82 | 892,273 |
| 2020-07-22 | $18.47 | $18.65 | $18.44 | $18.64 | $18.64 | 500,251 |
| 2020-07-21 | $18.31 | $18.38 | $18.28 | $18.36 | $18.36 | 396,651 |
| 2020-07-20 | $18.12 | $18.15 | $18.06 | $18.13 | $18.13 | 358,718 |
| 2020-07-17 | $18.01 | $18.06 | $18.00 | $18.05 | $18.05 | 196,800 |
| 2020-07-16 | $18.01 | $18.03 | $17.89 | $17.90 | $17.90 | 498,200 |
| 2020-07-15 | $18.00 | $18.08 | $17.97 | $18.07 | $18.07 | 151,600 |
| 2020-07-14 | $17.93 | $18.07 | $17.91 | $18.05 | $18.05 | 319,400 |
| 2020-07-13 | $18.07 | $18.08 | $17.95 | $17.97 | $17.97 | 323,200 |
| 2020-07-10 | $18.04 | $18.06 | $17.89 | $17.95 | $17.95 | 350,900 |
| 2020-07-09 | $18.09 | $18.10 | $17.91 | $17.99 | $17.99 | 635,600 |
| 2020-07-08 | $18.07 | $18.13 | $18.02 | $18.05 | $18.05 | 445,700 |
| 2020-07-07 | $17.76 | $17.93 | $17.76 | $17.93 | $17.93 | 326,100 |
| 2020-07-06 | $17.81 | $17.82 | $17.74 | $17.81 | $17.81 | 254,600 |
| 2020-07-02 | $17.64 | $17.74 | $17.62 | $17.71 | $17.71 | 257,500 |
| 2020-07-01 | $17.73 | $17.73 | $17.54 | $17.68 | $17.68 | 465,800 |
| 2020-06-30 | $17.65 | $17.80 | $17.61 | $17.78 | $17.78 | 319,100 |
| 2020-06-29 | $17.67 | $17.69 | $17.63 | $17.68 | $17.68 | 405,500 |
| 2020-06-26 | $17.49 | $17.67 | $17.42 | $17.67 | $17.67 | 335,058 |
| 2020-06-25 | $17.60 | $17.60 | $17.52 | $17.59 | $17.59 | 246,846 |
| 2020-06-24 | $17.61 | $17.71 | $17.56 | $17.61 | $17.61 | 329,154 |
| 2020-06-23 | $17.55 | $17.66 | $17.55 | $17.66 | $17.66 | 351,812 |
| 2020-06-22 | $17.50 | $17.57 | $17.44 | $17.50 | $17.50 | 308,272 |
| 2020-06-19 | $17.27 | $17.40 | $17.26 | $17.40 | $17.40 | 153,753 |
| 2020-06-18 | $17.27 | $17.27 | $17.14 | $17.23 | $17.23 | 102,202 |
| 2020-06-17 | $17.19 | $17.25 | $17.16 | $17.25 | $17.25 | 153,933 |
| 2020-06-16 | $17.15 | $17.25 | $17.11 | $17.21 | $17.21 | 165,786 |
| 2020-06-15 | $17.03 | $17.23 | $17.00 | $17.20 | $17.20 | 308,680 |
| 2020-06-12 | $17.34 | $17.37 | $17.25 | $17.27 | $17.27 | 161,404 |
| 2020-06-11 | $17.33 | $17.40 | $17.17 | $17.23 | $17.23 | 308,818 |
| 2020-06-10 | $17.20 | $17.35 | $17.08 | $17.35 | $17.35 | 315,580 |
| 2020-06-09 | $17.11 | $17.18 | $17.07 | $17.11 | $17.11 | 286,085 |
| 2020-06-08 | $16.85 | $16.95 | $16.81 | $16.95 | $16.95 | 386,948 |
| 2020-06-05 | $16.84 | $16.84 | $16.67 | $16.76 | $16.76 | 510,399 |
| 2020-06-04 | $17.07 | $17.16 | $16.95 | $17.11 | $17.11 | 270,829 |
| 2020-06-03 | $17.01 | $17.06 | $16.84 | $16.92 | $16.92 | 480,301 |
| 2020-06-02 | $17.39 | $17.40 | $17.17 | $17.24 | $17.24 | 166,157 |
| 2020-06-01 | $17.30 | $17.37 | $17.24 | $17.37 | $17.37 | 388,746 |
| 2020-05-29 | $17.25 | $17.32 | $17.22 | $17.27 | $17.27 | 426,100 |
| 2020-05-28 | $17.21 | $17.22 | $17.07 | $17.16 | $17.16 | 227,543 |
| 2020-05-27 | $16.90 | $17.11 | $16.88 | $17.10 | $17.10 | 480,870 |
| 2020-05-26 | $17.26 | $17.26 | $17.04 | $17.05 | $17.05 | 559,942 |
| 2020-05-22 | $17.28 | $17.33 | $17.26 | $17.30 | $17.30 | 202,288 |
| 2020-05-21 | $17.34 | $17.35 | $17.12 | $17.21 | $17.21 | 377,478 |
| 2020-05-20 | $17.45 | $17.53 | $17.39 | $17.51 | $17.51 | 376,439 |
| 2020-05-19 | $17.39 | $17.44 | $17.31 | $17.43 | $17.43 | 201,927 |
| 2020-05-18 | $17.44 | $17.44 | $17.23 | $17.25 | $17.25 | 552,161 |
| 2020-05-15 | $17.37 | $17.46 | $17.30 | $17.39 | $17.39 | 312,326 |
| 2020-05-14 | $17.14 | $17.31 | $17.13 | $17.28 | $17.28 | 488,633 |
| 2020-05-13 | $17.07 | $17.14 | $17.02 | $17.12 | $17.12 | 433,288 |
| 2020-05-12 | $17.00 | $17.06 | $16.94 | $16.98 | $16.98 | 191,656 |
| 2020-05-11 | $17.00 | $17.03 | $16.87 | $16.93 | $16.93 | 368,268 |
| 2020-05-08 | $17.09 | $17.19 | $16.98 | $17.02 | $17.02 | 146,424 |
| 2020-05-07 | $16.92 | $17.17 | $16.90 | $17.11 | $17.11 | 295,658 |
| 2020-05-06 | $16.88 | $16.93 | $16.77 | $16.84 | $16.84 | 237,604 |
| 2020-05-05 | $17.00 | $17.08 | $16.91 | $17.07 | $17.07 | 459,457 |
| 2020-05-04 | $17.01 | $17.05 | $16.96 | $17.01 | $17.01 | 344,338 |
| 2020-05-01 | $16.72 | $17.14 | $16.72 | $16.96 | $16.96 | 642,439 |
| 2020-04-30 | $17.00 | $17.43 | $16.75 | $16.84 | $16.84 | 617,377 |
| 2020-04-29 | $16.98 | $17.12 | $16.87 | $17.12 | $17.12 | 275,390 |
| 2020-04-28 | $17.06 | $17.07 | $16.88 | $17.03 | $17.03 | 207,887 |
| 2020-04-27 | $17.14 | $17.24 | $17.02 | $17.13 | $17.13 | 395,437 |
| 2020-04-24 | $17.30 | $17.32 | $17.06 | $17.23 | $17.23 | 399,921 |
| 2020-04-23 | $17.27 | $17.38 | $17.17 | $17.30 | $17.30 | 461,722 |
| 2020-04-22 | $17.04 | $17.15 | $17.01 | $17.15 | $17.15 | 351,775 |
| 2020-04-21 | $16.88 | $16.88 | $16.65 | $16.82 | $16.82 | 402,101 |
| 2020-04-20 | $16.91 | $17.10 | $16.80 | $17.03 | $17.03 | 292,090 |
| 2020-04-17 | $16.96 | $16.96 | $16.76 | $16.82 | $16.82 | 416,911 |
| 2020-04-16 | $17.24 | $17.30 | $17.05 | $17.14 | $17.14 | 393,590 |
| 2020-04-15 | $17.17 | $17.22 | $17.05 | $17.19 | $17.19 | 218,033 |
| 2020-04-14 | $17.34 | $17.43 | $17.02 | $17.25 | $17.25 | 536,422 |
| 2020-04-13 | $16.99 | $17.20 | $16.82 | $17.14 | $17.14 | 521,573 |
| 2020-04-09 | $16.75 | $16.85 | $16.68 | $16.79 | $16.79 | 283,080 |
| 2020-04-08 | $16.51 | $16.53 | $16.40 | $16.42 | $16.42 | 110,727 |
| 2020-04-07 | $16.48 | $16.55 | $16.38 | $16.54 | $16.54 | 213,956 |
| 2020-04-06 | $16.40 | $16.65 | $16.32 | $16.65 | $16.65 | 334,595 |
| 2020-04-03 | $16.15 | $16.23 | $16.08 | $16.18 | $16.18 | 160,300 |
| 2020-04-02 | $16.21 | $16.21 | $15.99 | $16.18 | $16.18 | 99,208 |
| 2020-04-01 | $15.74 | $16.16 | $15.68 | $15.87 | $15.87 | 296,162 |
| 2020-03-31 | $16.00 | $16.09 | $15.71 | $15.72 | $15.72 | 193,659 |
| 2020-03-30 | $16.29 | $16.33 | $16.09 | $16.24 | $16.24 | 536,393 |
| 2020-03-27 | $16.35 | $16.38 | $16.25 | $16.29 | $16.29 | 172,477 |
| 2020-03-26 | $16.45 | $16.53 | $16.23 | $16.40 | $16.40 | 207,357 |
| 2020-03-25 | $16.33 | $16.33 | $16.05 | $16.12 | $16.12 | 210,271 |
| 2020-03-24 | $16.39 | $16.50 | $16.08 | $16.36 | $16.36 | 604,885 |
| 2020-03-23 | $16.55 | $16.55 | $15.09 | $15.49 | $15.49 | 421,624 |
| 2020-03-20 | $14.91 | $14.94 | $14.76 | $14.86 | $14.86 | 203,622 |
| 2020-03-19 | $14.74 | $14.88 | $14.63 | $14.65 | $14.65 | 187,212 |
| 2020-03-18 | $15.01 | $15.14 | $14.71 | $14.93 | $14.93 | 254,785 |
| 2020-03-17 | $14.86 | $15.50 | $14.85 | $15.25 | $15.25 | 266,006 |
| 2020-03-16 | $14.59 | $15.14 | $14.49 | $15.04 | $15.04 | 411,090 |
| 2020-03-13 | $15.85 | $15.85 | $15.04 | $15.19 | $15.19 | 530,561 |
| 2020-03-12 | $16.06 | $16.06 | $15.56 | $15.67 | $15.67 | 394,652 |
| 2020-03-11 | $16.57 | $16.59 | $16.29 | $16.33 | $16.33 | 200,105 |
| 2020-03-10 | $16.56 | $16.56 | $16.39 | $16.40 | $16.40 | 230,142 |
| 2020-03-09 | $16.81 | $16.81 | $16.58 | $16.73 | $16.73 | 286,292 |
| 2020-03-06 | $16.79 | $16.85 | $16.39 | $16.69 | $16.69 | 311,405 |
| 2020-03-05 | $16.56 | $16.71 | $16.51 | $16.69 | $16.69 | 181,144 |
| 2020-03-04 | $16.37 | $16.41 | $16.30 | $16.34 | $16.34 | 292,991 |
| 2020-03-03 | $15.99 | $16.42 | $15.98 | $16.31 | $16.31 | 256,703 |
| 2020-03-02 | $15.90 | $15.97 | $15.80 | $15.81 | $15.81 | 293,724 |
| 2020-02-28 | $16.19 | $16.19 | $15.59 | $15.73 | $15.73 | 325,665 |
| 2020-02-27 | $16.49 | $16.55 | $16.32 | $16.32 | $16.32 | 146,401 |
| 2020-02-26 | $16.31 | $16.45 | $16.21 | $16.32 | $16.32 | 97,849 |
| 2020-02-25 | $16.45 | $16.53 | $16.23 | $16.25 | $16.25 | 122,996 |
| 2020-02-24 | $16.80 | $16.80 | $16.47 | $16.56 | $16.56 | 305,278 |
| 2020-02-21 | $16.37 | $16.44 | $16.34 | $16.40 | $16.40 | 134,985 |
| 2020-02-20 | $16.11 | $16.19 | $16.11 | $16.16 | $16.16 | 70,172 |
| 2020-02-19 | $16.01 | $16.09 | $15.98 | $16.09 | $16.09 | 80,110 |
| 2020-02-18 | $15.89 | $16.00 | $15.84 | $15.99 | $15.99 | 109,584 |
| 2020-02-14 | $15.78 | $15.81 | $15.74 | $15.79 | $15.79 | 52,146 |
| 2020-02-13 | $15.70 | $15.74 | $15.68 | $15.72 | $15.72 | 45,265 |
| 2020-02-12 | $15.63 | $15.66 | $15.60 | $15.63 | $15.63 | 34,892 |
| 2020-02-11 | $15.69 | $15.69 | $15.59 | $15.65 | $15.65 | 45,055 |
| 2020-02-10 | $15.71 | $15.73 | $15.68 | $15.69 | $15.69 | 63,558 |
| 2020-02-07 | $15.67 | $15.69 | $15.61 | $15.67 | $15.67 | 151,694 |
| 2020-02-06 | $15.61 | $15.63 | $15.58 | $15.63 | $15.63 | 172,721 |
| 2020-02-05 | $15.51 | $15.56 | $15.49 | $15.54 | $15.54 | 28,949 |
| 2020-02-04 | $15.58 | $15.58 | $15.46 | $15.51 | $15.51 | 170,214 |
| 2020-02-03 | $15.74 | $15.76 | $15.68 | $15.73 | $15.73 | 57,083 |
| 2020-01-31 | $15.79 | $15.85 | $15.79 | $15.83 | $15.83 | 80,059 |
| 2020-01-30 | $15.76 | $15.81 | $15.70 | $15.74 | $15.74 | 87,203 |
| 2020-01-29 | $15.65 | $15.74 | $15.64 | $15.73 | $15.73 | 29,734 |
| 2020-01-28 | $15.72 | $15.73 | $15.65 | $15.65 | $15.65 | 37,682 |
| 2020-01-27 | $15.80 | $15.80 | $15.74 | $15.79 | $15.79 | 56,818 |
| 2020-01-24 | $15.56 | $15.72 | $15.56 | $15.68 | $15.68 | 68,590 |
| 2020-01-23 | $15.54 | $15.64 | $15.54 | $15.59 | $15.59 | 125,192 |
| 2020-01-22 | $15.54 | $15.55 | $15.51 | $15.55 | $15.55 | 28,898 |
| 2020-01-21 | $15.45 | $15.67 | $15.44 | $15.55 | $15.55 | 164,215 |
| 2020-01-17 | $15.53 | $15.58 | $15.51 | $15.53 | $15.53 | 91,640 |
| 2020-01-16 | $15.50 | $15.50 | $15.45 | $15.49 | $15.49 | 78,173 |
| 2020-01-15 | $15.50 | $15.54 | $15.45 | $15.52 | $15.52 | 41,800 |
| 2020-01-14 | $15.40 | $15.44 | $15.38 | $15.44 | $15.44 | 43,493 |
| 2020-01-13 | $15.50 | $15.51 | $15.26 | $15.45 | $15.45 | 159,081 |
| 2020-01-10 | $15.50 | $15.57 | $15.50 | $15.57 | $15.57 | 99,055 |
| 2020-01-09 | $15.48 | $15.51 | $15.41 | $15.47 | $15.47 | 24,655 |
| 2020-01-08 | $15.75 | $15.75 | $15.49 | $15.56 | $15.56 | 133,634 |
| 2020-01-07 | $15.64 | $15.70 | $15.64 | $15.68 | $15.68 | 35,023 |
| 2020-01-06 | $15.76 | $15.77 | $15.59 | $15.62 | $15.62 | 84,096 |
| 2020-01-03 | $15.45 | $15.49 | $15.42 | $15.45 | $15.45 | 53,449 |
| 2020-01-02 | $15.24 | $15.28 | $15.20 | $15.25 | $15.25 | 43,145 |
| 2019-12-31 | $15.19 | $15.21 | $15.15 | $15.15 | $15.15 | 168,997 |
| 2019-12-30 | $15.11 | $15.13 | $15.11 | $15.11 | $15.11 | 93,364 |
| 2019-12-27 | $15.08 | $15.11 | $15.07 | $15.08 | $15.08 | 64,585 |
| 2019-12-26 | $15.06 | $15.10 | $15.04 | $15.07 | $15.07 | 42,613 |
| 2019-12-24 | $14.87 | $14.97 | $14.87 | $14.96 | $14.96 | 66,352 |
| 2019-12-23 | $14.78 | $14.83 | $14.78 | $14.82 | $14.82 | 95,569 |
| 2019-12-20 | $14.77 | $14.77 | $14.74 | $14.74 | $14.74 | 25,524 |
| 2019-12-19 | $14.73 | $14.78 | $14.72 | $14.76 | $14.76 | 28,838 |
| 2019-12-18 | $14.70 | $14.76 | $14.70 | $14.73 | $14.73 | 134,180 |
| 2019-12-17 | $14.72 | $14.74 | $14.71 | $14.72 | $14.72 | 24,124 |
| 2019-12-16 | $14.74 | $14.77 | $14.70 | $14.72 | $14.72 | 29,024 |
| 2019-12-13 | $14.68 | $14.74 | $14.63 | $14.74 | $14.74 | 41,452 |
| 2019-12-12 | $14.81 | $14.81 | $14.61 | $14.66 | $14.66 | 150,642 |
| 2019-12-11 | $14.64 | $14.75 | $14.63 | $14.71 | $14.71 | 28,232 |
| 2019-12-10 | $14.64 | $14.64 | $14.60 | $14.61 | $14.61 | 39,523 |
| 2019-12-09 | $14.60 | $14.60 | $14.56 | $14.58 | $14.58 | 18,299 |
| 2019-12-06 | $14.60 | $14.60 | $14.55 | $14.57 | $14.57 | 171,392 |
| 2019-12-05 | $14.71 | $14.77 | $14.71 | $14.73 | $14.73 | 12,754 |
| 2019-12-04 | $14.74 | $14.74 | $14.69 | $14.72 | $14.72 | 21,970 |
| 2019-12-03 | $14.72 | $14.78 | $14.72 | $14.74 | $14.74 | 57,947 |
| 2019-12-02 | $14.55 | $14.61 | $14.55 | $14.59 | $14.59 | 39,365 |
| 2019-11-29 | $14.53 | $14.61 | $14.52 | $14.61 | $14.61 | 8,052 |
| 2019-11-27 | $14.52 | $14.53 | $14.50 | $14.51 | $14.51 | 20,558 |
| 2019-11-26 | $14.50 | $14.59 | $14.50 | $14.58 | $14.58 | 48,905 |
| 2019-11-25 | $14.55 | $14.57 | $14.51 | $14.52 | $14.52 | 24,584 |
| 2019-11-22 | $14.66 | $14.66 | $14.59 | $14.59 | $14.59 | 17,161 |
| 2019-11-21 | $14.66 | $14.66 | $14.59 | $14.61 | $14.61 | 31,501 |
| 2019-11-20 | $14.68 | $14.72 | $14.64 | $14.70 | $14.70 | 33,275 |
| 2019-11-19 | $14.63 | $14.71 | $14.63 | $14.68 | $14.68 | 17,953 |
| 2019-11-18 | $14.66 | $14.71 | $14.65 | $14.69 | $14.69 | 124,574 |
| 2019-11-15 | $14.62 | $14.66 | $14.61 | $14.64 | $14.64 | 18,635 |
| 2019-11-14 | $14.66 | $14.72 | $14.62 | $14.66 | $14.66 | 12,240 |
| 2019-11-13 | $14.60 | $14.63 | $14.59 | $14.61 | $14.61 | 13,644 |
| 2019-11-12 | $14.51 | $14.57 | $14.43 | $14.56 | $14.56 | 37,338 |
| 2019-11-11 | $14.58 | $14.59 | $14.46 | $14.52 | $14.52 | 40,308 |
| 2019-11-08 | $14.59 | $14.64 | $14.56 | $14.56 | $14.56 | 58,098 |
| 2019-11-07 | $14.84 | $14.84 | $14.58 | $14.65 | $14.65 | 102,660 |
| 2019-11-06 | $14.85 | $14.89 | $14.84 | $14.87 | $14.87 | 31,394 |
| 2019-11-05 | $14.91 | $15.07 | $14.78 | $14.82 | $14.82 | 191,545 |
| 2019-11-04 | $15.07 | $15.09 | $15.02 | $15.05 | $15.05 | 103,137 |
| 2019-11-01 | $15.07 | $15.13 | $15.05 | $15.09 | $15.09 | 38,336 |
| 2019-10-31 | $15.04 | $15.11 | $15.03 | $15.08 | $15.08 | 126,866 |
| 2019-10-30 | $14.89 | $14.93 | $14.83 | $14.93 | $14.93 | 93,400 |
| 2019-10-29 | $14.84 | $14.87 | $14.81 | $14.85 | $14.85 | 41,760 |
| 2019-10-28 | $14.95 | $14.95 | $14.87 | $14.89 | $14.89 | 158,326 |
| 2019-10-25 | $15.13 | $15.13 | $14.98 | $15.02 | $15.02 | 212,886 |
| 2019-10-24 | $14.93 | $15.01 | $14.92 | $15.00 | $15.00 | 185,275 |
| 2019-10-23 | $14.90 | $14.93 | $14.89 | $14.89 | $14.89 | 22,435 |
| 2019-10-22 | $14.85 | $14.89 | $14.80 | $14.85 | $14.85 | 64,598 |
| 2019-10-21 | $14.91 | $14.91 | $14.80 | $14.80 | $14.80 | 51,221 |
| 2019-10-18 | $14.88 | $14.90 | $14.86 | $14.87 | $14.87 | 166,327 |
| 2019-10-17 | $14.90 | $14.93 | $14.88 | $14.88 | $14.88 | 88,287 |
| 2019-10-16 | $14.85 | $14.88 | $14.80 | $14.86 | $14.86 | 94,931 |
| 2019-10-15 | $14.86 | $14.86 | $14.75 | $14.78 | $14.78 | 34,082 |
| 2019-10-14 | $14.87 | $14.91 | $14.86 | $14.90 | $14.90 | 267,848 |
| 2019-10-11 | $14.83 | $14.83 | $14.71 | $14.82 | $14.82 | 153,896 |
| 2019-10-10 | $15.00 | $15.00 | $14.90 | $14.91 | $14.91 | 80,650 |
| 2019-10-09 | $15.06 | $15.08 | $15.02 | $15.05 | $15.05 | 60,309 |
| 2019-10-08 | $15.04 | $15.05 | $14.95 | $15.02 | $15.02 | 41,321 |
| 2019-10-07 | $14.94 | $14.99 | $14.87 | $14.89 | $14.89 | 109,747 |
| 2019-10-04 | $14.99 | $15.05 | $14.96 | $15.03 | $15.03 | 69,929 |
| 2019-10-03 | $14.96 | $15.16 | $14.96 | $15.03 | $15.03 | 41,251 |
| 2019-10-02 | $14.91 | $15.02 | $14.90 | $14.95 | $14.95 | 124,359 |
| 2019-10-01 | $14.61 | $14.83 | $14.59 | $14.77 | $14.77 | 236,415 |
| 2019-09-30 | $14.80 | $14.83 | $14.62 | $14.72 | $14.72 | 311,345 |
| 2019-09-27 | $14.87 | $14.99 | $14.85 | $14.94 | $14.94 | 474,259 |
| 2019-09-26 | $15.08 | $15.09 | $15.02 | $15.02 | $15.02 | 18,477 |
| 2019-09-25 | $15.26 | $15.26 | $14.99 | $15.02 | $15.02 | 42,060 |
| 2019-09-24 | $15.17 | $15.33 | $15.14 | $15.29 | $15.29 | 84,652 |
| 2019-09-23 | $15.17 | $15.24 | $15.15 | $15.23 | $15.23 | 67,370 |
| 2019-09-20 | $14.99 | $15.14 | $14.99 | $15.14 | $15.14 | 37,372 |
| 2019-09-19 | $14.99 | $15.00 | $14.95 | $14.95 | $14.95 | 20,372 |
| 2019-09-18 | $15.03 | $15.07 | $14.81 | $14.90 | $14.90 | 50,141 |
| 2019-09-17 | $15.02 | $15.03 | $14.97 | $14.99 | $14.99 | 15,409 |
| 2019-09-16 | $14.98 | $15.03 | $14.94 | $14.97 | $14.97 | 81,527 |
| 2019-09-13 | $15.01 | $15.03 | $14.84 | $14.85 | $14.85 | 28,805 |
| 2019-09-12 | $15.11 | $15.14 | $14.95 | $14.96 | $14.96 | 110,552 |
| 2019-09-11 | $14.87 | $14.96 | $14.86 | $14.94 | $14.94 | 74,954 |
| 2019-09-10 | $14.95 | $14.97 | $14.84 | $14.84 | $14.84 | 52,041 |
| 2019-09-09 | $15.08 | $15.08 | $14.96 | $14.97 | $14.97 | 59,226 |
| 2019-09-06 | $15.22 | $15.23 | $15.02 | $15.03 | $15.03 | 62,600 |
| 2019-09-05 | $15.35 | $15.35 | $15.06 | $15.15 | $15.15 | 162,786 |
| 2019-09-04 | $15.43 | $15.53 | $15.41 | $15.52 | $15.52 | 147,036 |
| 2019-09-03 | $15.35 | $15.47 | $15.34 | $15.43 | $15.43 | 99,019 |
| 2019-08-30 | $15.23 | $15.27 | $15.17 | $15.21 | $15.21 | 53,881 |
| 2019-08-29 | $15.40 | $15.40 | $15.18 | $15.26 | $15.26 | 111,196 |
| 2019-08-28 | $15.39 | $15.42 | $15.34 | $15.37 | $15.37 | 176,624 |
| 2019-08-27 | $15.28 | $15.41 | $15.28 | $15.40 | $15.40 | 66,415 |
| 2019-08-26 | $15.29 | $15.35 | $15.24 | $15.24 | $15.24 | 90,341 |
| 2019-08-23 | $15.02 | $15.27 | $15.00 | $15.27 | $15.27 | 52,376 |
| 2019-08-22 | $14.97 | $15.02 | $14.94 | $14.97 | $14.97 | 63,101 |
| 2019-08-21 | $15.00 | $15.04 | $14.99 | $15.01 | $15.01 | 57,204 |
| 2019-08-20 | $15.01 | $15.05 | $15.00 | $15.05 | $15.05 | 28,493 |
| 2019-08-19 | $14.97 | $15.01 | $14.91 | $14.93 | $14.93 | 84,081 |
| 2019-08-16 | $15.12 | $15.17 | $15.05 | $15.12 | $15.12 | 105,619 |
| 2019-08-15 | $15.14 | $15.23 | $15.10 | $15.21 | $15.21 | 92,917 |
| 2019-08-14 | $15.12 | $15.92 | $15.10 | $15.12 | $15.12 | 218,424 |
| 2019-08-13 | $15.16 | $15.16 | $14.77 | $15.01 | $15.01 | 132,603 |
| 2019-08-12 | $14.99 | $15.15 | $14.99 | $15.10 | $15.10 | 74,887 |
| 2019-08-09 | $14.96 | $15.04 | $14.92 | $14.96 | $14.96 | 51,924 |
| 2019-08-08 | $14.92 | $15.06 | $14.90 | $15.00 | $15.00 | 84,339 |
| 2019-08-07 | $14.96 | $15.07 | $14.92 | $14.93 | $14.93 | 194,102 |
| 2019-08-06 | $14.64 | $14.71 | $14.62 | $14.70 | $14.70 | 47,094 |
| 2019-08-05 | $14.60 | $14.67 | $14.55 | $14.58 | $14.58 | 75,108 |
| 2019-08-02 | $14.33 | $14.45 | $14.33 | $14.39 | $14.39 | 55,541 |
| 2019-08-01 | $14.03 | $14.44 | $14.02 | $14.43 | $14.43 | 80,446 |
| 2019-07-31 | $14.29 | $14.29 | $14.10 | $14.10 | $14.10 | 50,949 |
| 2019-07-30 | $14.28 | $14.30 | $14.24 | $14.29 | $14.29 | 42,480 |
| 2019-07-29 | $14.19 | $14.24 | $14.15 | $14.24 | $14.24 | 44,242 |
| 2019-07-26 | $14.21 | $14.21 | $14.15 | $14.15 | $14.15 | 28,392 |
| 2019-07-25 | $14.21 | $14.21 | $14.10 | $14.12 | $14.12 | 69,874 |
| 2019-07-24 | $14.25 | $14.26 | $14.19 | $14.22 | $14.22 | 55,030 |
| 2019-07-23 | $14.23 | $14.27 | $14.14 | $14.14 | $14.14 | 76,790 |
| 2019-07-22 | $14.24 | $14.27 | $14.22 | $14.23 | $14.23 | 55,963 |
| 2019-07-19 | $14.34 | $14.39 | $14.20 | $14.23 | $14.23 | 123,718 |
| 2019-07-18 | $14.17 | $14.46 | $14.15 | $14.43 | $14.43 | 119,792 |
| 2019-07-17 | $14.08 | $14.24 | $14.08 | $14.23 | $14.23 | 49,100 |
| 2019-07-16 | $14.10 | $14.10 | $14.00 | $14.01 | $14.01 | 16,405 |
| 2019-07-15 | $14.11 | $14.13 | $14.06 | $14.12 | $14.12 | 5,713 |
| 2019-07-12 | $14.07 | $14.15 | $14.05 | $14.13 | $14.13 | 29,998 |
| 2019-07-11 | $14.13 | $14.13 | $14.03 | $14.05 | $14.05 | 16,393 |
| 2019-07-10 | $14.07 | $14.17 | $14.04 | $14.15 | $14.15 | 23,207 |
| 2019-07-09 | $13.92 | $13.97 | $13.89 | $13.94 | $13.94 | 28,018 |
| 2019-07-08 | $14.00 | $14.01 | $13.90 | $13.90 | $13.90 | 39,262 |
| 2019-07-05 | $13.89 | $14.01 | $13.84 | $13.98 | $13.98 | 39,508 |
| 2019-07-03 | $14.14 | $14.19 | $14.12 | $14.14 | $14.14 | 31,606 |
| 2019-07-02 | $13.90 | $14.12 | $13.89 | $14.12 | $14.12 | 20,223 |
| 2019-07-01 | $13.80 | $13.96 | $13.75 | $13.81 | $13.81 | 26,305 |
| 2019-06-28 | $14.08 | $14.10 | $14.07 | $14.10 | $14.10 | 9,733 |
| 2019-06-27 | $14.02 | $14.06 | $14.01 | $14.06 | $14.06 | 26,355 |
| 2019-06-26 | $14.08 | $14.13 | $14.03 | $14.08 | $14.08 | 52,252 |
| 2019-06-25 | $14.28 | $14.34 | $14.12 | $14.22 | $14.22 | 105,429 |
| 2019-06-24 | $14.05 | $14.18 | $14.04 | $14.17 | $14.17 | 83,859 |
| 2019-06-21 | $13.95 | $13.99 | $13.90 | $13.98 | $13.98 | 67,432 |
| 2019-06-20 | $13.80 | $13.92 | $13.80 | $13.89 | $13.89 | 196,859 |
| 2019-06-19 | $13.42 | $13.54 | $13.42 | $13.53 | $13.53 | 64,528 |
| 2019-06-18 | $13.51 | $13.52 | $13.40 | $13.45 | $13.45 | 33,040 |
| 2019-06-17 | $13.41 | $13.46 | $13.35 | $13.40 | $13.40 | 42,488 |
| 2019-06-14 | $13.47 | $13.56 | $12.82 | $13.39 | $13.39 | 43,103 |
| 2019-06-13 | $13.43 | $13.50 | $13.37 | $13.44 | $13.44 | 9,622 |
| 2019-06-12 | $13.30 | $13.34 | $13.30 | $13.32 | $13.32 | 18,133 |
| 2019-06-11 | $13.23 | $13.26 | $13.22 | $13.25 | $13.25 | 4,308 |
| 2019-06-10 | $13.28 | $13.28 | $13.23 | $13.26 | $13.26 | 363,830 |
| 2019-06-07 | $13.44 | $13.46 | $13.39 | $13.40 | $13.40 | 11,966 |
| 2019-06-06 | $13.33 | $13.38 | $13.31 | $13.32 | $13.32 | 253,279 |
| 2019-06-05 | $13.36 | $13.36 | $13.26 | $13.27 | $13.27 | 28,342 |
| 2019-06-04 | $13.20 | $13.24 | $13.20 | $13.24 | $13.24 | 59,676 |
| 2019-06-03 | $13.13 | $13.26 | $13.12 | $13.24 | $13.24 | 35,293 |
| 2019-05-31 | $12.97 | $13.05 | $12.96 | $13.05 | $13.05 | 156,551 |
| 2019-05-30 | $12.80 | $12.88 | $12.79 | $12.87 | $12.87 | 13,690 |
| 2019-05-29 | $12.82 | $12.82 | $12.78 | $12.78 | $12.78 | 39,069 |
| 2019-05-28 | $12.79 | $12.79 | $12.76 | $12.78 | $12.78 | 22,349 |
| 2019-05-24 | $12.82 | $12.83 | $12.80 | $12.83 | $12.83 | 26,049 |
| 2019-05-23 | $12.83 | $12.85 | $12.82 | $12.82 | $12.82 | 34,103 |
| 2019-05-22 | $12.74 | $12.74 | $12.72 | $12.72 | $12.72 | 9,512 |
| 2019-05-21 | $12.70 | $12.73 | $12.68 | $12.73 | $12.73 | 10,905 |
| 2019-05-20 | $12.75 | $12.77 | $12.75 | $12.77 | $12.77 | 28,503 |
| 2019-05-17 | $12.81 | $12.81 | $12.74 | $12.76 | $12.76 | 8,168 |
| 2019-05-16 | $12.92 | $12.92 | $12.84 | $12.86 | $12.86 | 13,892 |
| 2019-05-15 | $12.98 | $12.99 | $12.94 | $12.95 | $12.95 | 28,914 |
| 2019-05-14 | $12.98 | $12.98 | $12.93 | $12.95 | $12.95 | 30,769 |
| 2019-05-13 | $12.98 | $12.99 | $12.94 | $12.97 | $12.97 | 21,249 |
| 2019-05-10 | $12.86 | $12.87 | $12.83 | $12.85 | $12.85 | 12,571 |
| 2019-05-09 | $12.80 | $12.84 | $12.80 | $12.82 | $12.82 | 33,595 |
| 2019-05-08 | $12.87 | $12.87 | $12.78 | $12.80 | $12.80 | 11,886 |
| 2019-05-07 | $12.81 | $12.84 | $12.81 | $12.83 | $12.83 | 42,228 |
| 2019-05-06 | $12.77 | $12.81 | $12.77 | $12.78 | $12.78 | 20,687 |
| 2019-05-03 | $12.76 | $12.79 | $12.76 | $12.77 | $12.77 | 27,991 |
| 2019-05-02 | $12.67 | $12.70 | $12.66 | $12.70 | $12.70 | 18,506 |
| 2019-05-01 | $12.81 | $12.85 | $12.72 | $12.75 | $12.75 | 33,621 |
| 2019-04-30 | $12.80 | $12.86 | $12.80 | $12.83 | $12.83 | 10,931 |
| 2019-04-29 | $12.79 | $12.79 | $12.77 | $12.78 | $12.78 | 19,657 |
| 2019-04-26 | $12.82 | $12.87 | $12.82 | $12.85 | $12.85 | 30,282 |
| 2019-04-25 | $12.80 | $12.80 | $12.76 | $12.76 | $12.76 | 4,601 |
| 2019-04-24 | $12.71 | $12.77 | $12.70 | $12.74 | $12.74 | 13,076 |
| 2019-04-23 | $12.69 | $12.72 | $12.67 | $12.71 | $12.71 | 13,581 |
| 2019-04-22 | $12.75 | $12.75 | $12.73 | $12.74 | $12.74 | 8,977 |
| 2019-04-18 | $12.73 | $12.74 | $12.71 | $12.74 | $12.74 | 13,204 |
| 2019-04-17 | $12.75 | $12.75 | $12.72 | $12.72 | $12.72 | 21,117 |
| 2019-04-16 | $12.74 | $12.76 | $12.72 | $12.75 | $12.75 | 6,813 |
| 2019-04-15 | $12.83 | $12.89 | $12.83 | $12.86 | $12.86 | 22,089 |
| 2019-04-12 | $12.91 | $12.93 | $12.89 | $12.89 | $12.89 | 11,890 |
| 2019-04-11 | $12.97 | $12.98 | $12.89 | $12.91 | $12.91 | 25,624 |
| 2019-04-10 | $13.04 | $13.08 | $13.04 | $13.07 | $13.07 | 10,417 |
| 2019-04-09 | $13.03 | $13.05 | $13.03 | $13.03 | $13.03 | 25,889 |
| 2019-04-08 | $13.00 | $13.01 | $12.96 | $12.96 | $12.96 | 10,896 |
| 2019-04-05 | $12.90 | $12.91 | $12.88 | $12.91 | $12.91 | 12,594 |
| 2019-04-04 | $12.82 | $12.93 | $12.81 | $12.91 | $12.91 | 9,299 |
| 2019-04-03 | $12.87 | $12.90 | $12.87 | $12.89 | $12.89 | 2,251 |
| 2019-04-02 | $12.88 | $12.90 | $12.88 | $12.90 | $12.90 | 20,906 |
| 2019-04-01 | $12.96 | $12.96 | $12.86 | $12.86 | $12.86 | 22,292 |
| 2019-03-29 | $12.98 | $12.98 | $12.91 | $12.91 | $12.91 | 19,011 |
| 2019-03-28 | $12.94 | $12.94 | $12.88 | $12.90 | $12.90 | 13,194 |
| 2019-03-27 | $13.15 | $13.15 | $13.08 | $13.08 | $13.08 | 14,285 |
| 2019-03-26 | $13.17 | $13.17 | $13.14 | $13.15 | $13.15 | 15,183 |
| 2019-03-25 | $13.18 | $13.23 | $13.17 | $13.21 | $13.21 | 15,808 |
| 2019-03-22 | $13.10 | $13.14 | $13.10 | $13.12 | $13.12 | 10,579 |
| 2019-03-21 | $13.16 | $13.16 | $13.08 | $13.08 | $13.08 | 32,221 |
| 2019-03-20 | $13.08 | $13.15 | $12.99 | $13.12 | $13.12 | 4,989 |
| 2019-03-19 | $13.09 | $13.09 | $13.05 | $13.06 | $13.06 | 2,211 |
| 2019-03-18 | $13.04 | $13.04 | $13.01 | $13.02 | $13.02 | 10,327 |
| 2019-03-15 | $13.02 | $13.02 | $13.00 | $13.01 | $13.01 | 10,688 |
| 2019-03-14 | $12.93 | $12.96 | $12.92 | $12.95 | $12.95 | 21,283 |
| 2019-03-13 | $13.07 | $13.10 | $13.06 | $13.09 | $13.09 | 34,971 |
| 2019-03-12 | $12.97 | $13.01 | $12.96 | $13.01 | $13.01 | 10,007 |
| 2019-03-11 | $12.96 | $12.96 | $12.89 | $12.93 | $12.93 | 16,636 |
| 2019-03-08 | $12.98 | $13.00 | $12.96 | $13.00 | $13.00 | 26,423 |
| 2019-03-07 | $12.83 | $12.86 | $12.83 | $12.85 | $12.85 | 22,988 |
| 2019-03-06 | $12.84 | $12.86 | $12.84 | $12.86 | $12.86 | 6,208 |
| 2019-03-05 | $12.84 | $12.87 | $12.81 | $12.87 | $12.87 | 7,591 |
| 2019-03-04 | $12.84 | $12.88 | $12.83 | $12.86 | $12.86 | 36,562 |
| 2019-03-01 | $13.05 | $13.09 | $12.89 | $12.89 | $12.89 | 19,367 |
| 2019-02-28 | $13.19 | $13.19 | $13.11 | $13.12 | $13.12 | 3,548 |
| 2019-02-27 | $13.24 | $13.24 | $13.17 | $13.19 | $13.19 | 6,101 |
| 2019-02-26 | $13.26 | $13.28 | $13.23 | $13.28 | $13.28 | 8,020 |
| 2019-02-25 | $13.31 | $13.31 | $13.25 | $13.26 | $13.26 | 17,670 |
| 2019-02-22 | $13.27 | $13.31 | $13.26 | $13.28 | $13.28 | 7,032 |
| 2019-02-21 | $13.34 | $13.34 | $13.23 | $13.23 | $13.23 | 20,098 |
| 2019-02-20 | $13.42 | $13.45 | $13.36 | $13.38 | $13.38 | 16,529 |
| 2019-02-19 | $13.33 | $13.40 | $13.33 | $13.40 | $13.40 | 13,817 |
| 2019-02-15 | $13.18 | $13.21 | $13.15 | $13.20 | $13.20 | 7,901 |
| 2019-02-14 | $13.10 | $13.12 | $13.07 | $13.12 | $13.12 | 14,961 |
| 2019-02-13 | $13.10 | $13.16 | $13.04 | $13.05 | $13.05 | 20,728 |
| 2019-02-12 | $13.11 | $13.11 | $13.08 | $13.10 | $13.10 | 35,037 |
| 2019-02-11 | $13.03 | $13.09 | $13.03 | $13.08 | $13.08 | 52,966 |
| 2019-02-08 | $13.12 | $13.14 | $13.11 | $13.14 | $13.14 | 17,383 |
| 2019-02-07 | $13.09 | $13.10 | $13.08 | $13.09 | $13.09 | 17,300 |
| 2019-02-06 | $13.13 | $13.13 | $13.06 | $13.06 | $13.06 | 5,753 |
| 2019-02-05 | $13.14 | $13.15 | $13.13 | $13.14 | $13.14 | 11,197 |
| 2019-02-04 | $13.12 | $13.14 | $13.11 | $13.12 | $13.12 | 21,901 |
| 2019-02-01 | $13.21 | $13.21 | $13.16 | $13.17 | $13.17 | 18,608 |
| 2019-01-31 | $13.24 | $13.24 | $13.19 | $13.19 | $13.19 | 30,274 |
| 2019-01-30 | $13.10 | $13.20 | $13.09 | $13.17 | $13.17 | 18,921 |
| 2019-01-29 | $13.08 | $13.11 | $13.06 | $13.11 | $13.11 | 18,783 |
| 2019-01-28 | $12.98 | $13.04 | $12.98 | $13.03 | $13.03 | 187,998 |
| 2019-01-25 | $12.91 | $12.99 | $12.91 | $12.99 | $12.99 | 19,286 |
| 2019-01-24 | $12.82 | $12.82 | $12.79 | $12.80 | $12.80 | 25,268 |
| 2019-01-23 | $12.90 | $12.90 | $12.78 | $12.83 | $12.83 | 14,647 |
| 2019-01-22 | $12.81 | $12.85 | $12.79 | $12.84 | $12.84 | 24,155 |
| 2019-01-18 | $12.82 | $12.83 | $12.80 | $12.81 | $12.81 | 30,755 |
| 2019-01-17 | $12.91 | $12.92 | $12.90 | $12.92 | $12.92 | 8,996 |
| 2019-01-16 | $12.91 | $12.94 | $12.91 | $12.93 | $12.93 | 163,802 |
| 2019-01-15 | $12.93 | $12.93 | $12.86 | $12.88 | $12.88 | 137,879 |
| 2019-01-14 | $12.91 | $12.91 | $12.89 | $12.91 | $12.91 | 4,306 |
| 2019-01-11 | $12.88 | $12.90 | $12.87 | $12.87 | $12.87 | 15,888 |
| 2019-01-10 | $12.90 | $12.91 | $12.86 | $12.86 | $12.86 | 536,205 |
| 2019-01-09 | $12.89 | $12.92 | $12.89 | $12.92 | $12.92 | 11,585 |
| 2019-01-08 | $12.78 | $12.85 | $12.78 | $12.85 | $12.85 | 17,200 |
| 2019-01-07 | $12.92 | $12.93 | $12.87 | $12.88 | $12.88 | 24,463 |
| 2019-01-04 | $12.83 | $12.85 | $12.76 | $12.84 | $12.84 | 12,113 |
| 2019-01-03 | $12.89 | $12.93 | $12.88 | $12.93 | $12.93 | 62,606 |
| 2019-01-02 | $12.87 | $13.11 | $12.80 | $13.05 | $13.05 | 46,527 |
| 2018-12-31 | $12.80 | $12.83 | $12.78 | $12.82 | $12.82 | 30,327 |
| 2018-12-28 | $12.79 | $12.80 | $12.77 | $12.80 | $12.80 | 98,244 |
| 2018-12-27 | $12.85 | $12.85 | $12.72 | $12.75 | $12.75 | 14,319 |
| 2018-12-26 | $12.79 | $12.83 | $12.67 | $12.67 | $12.67 | 23,327 |
| 2018-12-24 | $12.65 | $12.69 | $12.65 | $12.68 | $12.68 | 132,329 |
| 2018-12-21 | $12.61 | $12.61 | $12.54 | $12.55 | $12.55 | 25,291 |
| 2018-12-20 | $12.59 | $12.64 | $12.56 | $12.60 | $12.60 | 7,186 |
| 2018-12-19 | $12.51 | $12.57 | $12.42 | $12.42 | $12.42 | 16,193 |
| 2018-12-18 | $12.46 | $12.50 | $12.46 | $12.49 | $12.49 | 475,485 |
| 2018-12-17 | $12.42 | $12.46 | $12.41 | $12.46 | $12.46 | 2,978 |
| 2018-12-14 | $12.34 | $12.39 | $12.32 | $12.38 | $12.38 | 4,729 |
| 2018-12-13 | $12.41 | $12.43 | $12.41 | $12.43 | $12.43 | 23,096 |
| 2018-12-12 | $12.45 | $12.46 | $12.44 | $12.46 | $12.46 | 10,079 |
| 2018-12-11 | $12.44 | $12.44 | $12.42 | $12.42 | $12.42 | 5,572 |
| 2018-12-10 | $12.44 | $12.47 | $12.42 | $12.44 | $12.44 | 662,959 |
| 2018-12-07 | $12.45 | $12.50 | $12.45 | $12.50 | $12.50 | 5,314 |
| 2018-12-06 | $12.65 | $14.85 | $12.36 | $12.37 | $12.37 | 28,204 |
| 2018-12-04 | $12.41 | $12.41 | $12.37 | $12.38 | $12.38 | 3,556 |
| 2018-12-03 | $12.32 | $12.34 | $12.29 | $12.29 | $12.29 | 5,888 |
| 2018-11-30 | $12.17 | $12.21 | $12.17 | $12.21 | $12.21 | 2,399 |
| 2018-11-29 | $12.26 | $12.27 | $12.22 | $12.24 | $12.24 | 8,586 |
| 2018-11-28 | $12.23 | $12.25 | $12.19 | $12.20 | $12.20 | 5,964 |
| 2018-11-27 | $12.22 | $12.22 | $12.14 | $12.14 | $12.14 | 3,415 |
| 2018-11-26 | $12.25 | $12.25 | $12.22 | $12.22 | $12.22 | 1,493 |
| 2018-11-23 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 148 |
| 2018-11-21 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 451,923 |
| 2018-11-20 | $12.24 | $12.24 | $12.20 | $12.21 | $12.21 | 6,866 |
| 2018-11-19 | $12.21 | $12.24 | $12.20 | $12.23 | $12.23 | 17,812 |
| 2018-11-16 | $12.24 | $12.24 | $12.21 | $12.21 | $12.21 | 4,907 |
| 2018-11-15 | $12.12 | $12.15 | $12.12 | $12.15 | $12.15 | 3,419 |
| 2018-11-14 | $12.00 | $12.15 | $11.99 | $12.11 | $12.11 | 7,421 |
| 2018-11-13 | $11.99 | $12.04 | $11.99 | $12.00 | $12.00 | 4,227 |
| 2018-11-12 | $12.05 | $12.05 | $12.01 | $12.01 | $12.01 | 7,717 |
| 2018-11-09 | $12.12 | $12.12 | $12.08 | $12.08 | $12.08 | 7,106 |
| 2018-11-08 | $12.24 | $12.25 | $12.22 | $12.22 | $12.22 | 3,625 |
| 2018-11-07 | $12.28 | $12.29 | $12.26 | $12.27 | $12.27 | 10,095 |
| 2018-11-06 | $12.31 | $12.31 | $12.24 | $12.26 | $12.26 | 13,787 |
| 2018-11-05 | $12.28 | $12.32 | $12.28 | $12.31 | $12.31 | 2,702 |
| 2018-11-02 | $12.33 | $12.35 | $12.31 | $12.34 | $12.34 | 13,084 |
| 2018-11-01 | $12.30 | $12.36 | $12.30 | $12.34 | $12.34 | 5,605 |
| 2018-10-31 | $12.15 | $12.17 | $12.12 | $12.17 | $12.17 | 16,871 |
| 2018-10-30 | $12.20 | $12.25 | $12.20 | $12.24 | $12.24 | 10,990 |
| 2018-10-29 | $12.31 | $12.31 | $12.25 | $12.30 | $12.30 | 13,441 |
| 2018-10-26 | $12.34 | $12.42 | $12.32 | $12.35 | $12.35 | 216,362 |
| 2018-10-25 | $12.32 | $12.32 | $12.28 | $12.29 | $12.29 | 9,731 |
| 2018-10-24 | $12.30 | $12.32 | $12.28 | $12.30 | $12.30 | 17,644 |
| 2018-10-23 | $12.39 | $12.39 | $12.30 | $12.30 | $12.30 | 13,862 |
| 2018-10-22 | $12.21 | $12.22 | $12.21 | $12.22 | $12.22 | 501,914 |
| 2018-10-19 | $12.27 | $12.28 | $12.26 | $12.26 | $12.26 | 3,843 |
| 2018-10-18 | $12.24 | $12.29 | $12.24 | $12.26 | $12.26 | 12,178 |
| 2018-10-17 | $12.26 | $12.28 | $12.22 | $12.22 | $12.22 | 7,513 |
| 2018-10-16 | $12.31 | $12.31 | $12.24 | $12.24 | $12.24 | 18,680 |
| 2018-10-15 | $12.27 | $12.30 | $12.26 | $12.27 | $12.27 | 6,313 |
| 2018-10-12 | $12.21 | $12.21 | $12.17 | $12.20 | $12.20 | 20,348 |
| 2018-10-11 | $12.07 | $12.24 | $12.07 | $12.23 | $12.23 | 8,800 |
| 2018-10-10 | $11.87 | $11.93 | $11.87 | $11.93 | $11.93 | 16,620 |
| 2018-10-09 | $11.86 | $11.89 | $11.86 | $11.87 | $11.87 | 202,900 |
| 2018-10-08 | $11.86 | $11.87 | $11.83 | $11.86 | $11.86 | 168,168 |
| 2018-10-05 | $12.02 | $12.04 | $12.01 | $12.01 | $12.01 | 4,422 |
| 2018-10-04 | $12.04 | $12.04 | $11.98 | $11.98 | $11.98 | 7,303 |
| 2018-10-03 | $12.04 | $12.04 | $11.98 | $11.98 | $11.98 | 26,112 |
| 2018-10-02 | $12.01 | $12.07 | $12.01 | $12.03 | $12.03 | 118,730 |
| 2018-10-01 | $11.88 | $11.90 | $11.88 | $11.89 | $11.89 | 3,359 |
| 2018-09-28 | $11.85 | $11.93 | $11.85 | $11.92 | $11.92 | 24,482 |
| 2018-09-27 | $11.85 | $11.87 | $11.83 | $11.84 | $11.84 | 25,355 |
| 2018-09-26 | $11.96 | $11.99 | $11.91 | $11.95 | $11.95 | 166,541 |
| 2018-09-25 | $12.02 | $12.02 | $12.01 | $12.01 | $12.01 | 551,627 |
| 2018-09-24 | $12.01 | $12.03 | $12.00 | $12.00 | $12.00 | 31,450 |
| 2018-09-21 | $12.00 | $12.00 | $11.97 | $11.99 | $11.99 | 2,971 |
| 2018-09-20 | $12.06 | $12.07 | $12.04 | $12.06 | $12.06 | 8,266 |
| 2018-09-19 | $12.04 | $12.04 | $12.03 | $12.03 | $12.03 | 17,370 |
| 2018-09-18 | $12.03 | $12.03 | $11.98 | $11.98 | $11.98 | 998 |
| 2018-09-17 | $12.01 | $12.04 | $12.00 | $12.01 | $12.01 | 2,214,048 |
| 2018-09-14 | $12.01 | $12.01 | $11.93 | $11.93 | $11.93 | 13,650 |
| 2018-09-13 | $12.12 | $12.12 | $12.01 | $12.01 | $12.01 | 5,857 |
| 2018-09-12 | $12.03 | $12.07 | $12.02 | $12.07 | $12.07 | 1,606 |
| 2018-09-11 | $11.90 | $11.96 | $11.88 | $11.96 | $11.96 | 6,761 |
| 2018-09-10 | $11.97 | $11.97 | $11.94 | $11.95 | $11.95 | 64,347 |
| 2018-09-07 | $11.97 | $11.98 | $11.94 | $11.96 | $11.96 | 20,543 |
| 2018-09-06 | $12.07 | $12.07 | $11.98 | $12.00 | $12.00 | 22,941 |
| 2018-09-05 | $11.98 | $11.98 | $11.96 | $11.97 | $11.97 | 1,032,766 |
| 2018-09-04 | $11.91 | $11.94 | $11.90 | $11.92 | $11.92 | 6,226 |
| 2018-08-31 | $12.04 | $12.05 | $11.99 | $12.00 | $12.00 | 39,482 |
| 2018-08-30 | $12.03 | $12.03 | $11.97 | $12.01 | $12.01 | 804,462 |
| 2018-08-29 | $12.06 | $12.06 | $12.03 | $12.05 | $12.05 | 31,809 |
| 2018-08-28 | $12.13 | $12.13 | $12.01 | $12.01 | $12.01 | 30,423 |
| 2018-08-27 | $12.06 | $12.13 | $12.06 | $12.10 | $12.10 | 295,140 |
| 2018-08-24 | $11.97 | $12.08 | $11.96 | $12.05 | $12.05 | 106,508 |
| 2018-08-23 | $11.91 | $11.92 | $11.85 | $11.85 | $11.85 | 54,867 |
| 2018-08-22 | $11.98 | $11.98 | $11.94 | $11.96 | $11.96 | 101,246 |
| 2018-08-21 | $11.92 | $11.95 | $11.89 | $11.93 | $11.93 | 30,625 |
| 2018-08-20 | $11.88 | $11.91 | $11.85 | $11.90 | $11.90 | 28,728 |
| 2018-08-17 | $11.80 | $11.82 | $11.77 | $11.82 | $11.82 | 52,373 |
| 2018-08-16 | $11.78 | $11.80 | $11.74 | $11.74 | $11.74 | 428,440 |
| 2018-08-15 | $11.84 | $11.84 | $11.74 | $11.74 | $11.74 | 27,407 |
Goldman Sachs Physical Gold ETF (AAAU) News Headlines
Recent Goldman Sachs Physical Gold ETF (AAAU) News
Similar Companies to Goldman Sachs Physical Gold ETF (AAAU) 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 | -- | -- | -- |