Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fd (AIO) Exchange: NYSE
Data as of Oct. 8, 2025
$25.08 ($-0.01) -0.04%
Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fd - Daily Information
Click for more stock information on Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $25.07 |
| Previous Close | $25.08 |
| High | $25.25 |
| Low | $24.70 |
| Adjusted Open | $25.07 |
| Previous Adjusted Close | $25.08 |
| Adjusted High | $25.25 |
| Adjusted Low | $24.70 |
Invest in Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fd (AIO)
Historical Stock Data for Virtus AllianzGI Artificial Intelligence & Technology Opportunities Fd (AIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | $25.07 | $25.25 | $24.70 | $25.08 | $25.08 | 82,461 |
| 2024-12-26 | $25.00 | $25.23 | $24.57 | $25.09 | $25.09 | 73,523 |
| 2024-12-24 | $24.53 | $25.30 | $24.50 | $25.12 | $25.12 | 87,457 |
| 2024-12-23 | $23.99 | $24.42 | $23.61 | $24.31 | $24.31 | 84,890 |
| 2024-12-20 | $23.75 | $23.94 | $23.26 | $23.71 | $23.71 | 73,735 |
| 2024-12-19 | $24.02 | $24.48 | $23.64 | $23.64 | $23.64 | 85,471 |
| 2024-12-18 | $24.30 | $24.53 | $23.65 | $23.82 | $23.82 | 117,508 |
| 2024-12-17 | $24.88 | $24.99 | $24.17 | $24.28 | $24.28 | 63,054 |
| 2024-12-16 | $24.48 | $24.98 | $24.32 | $24.78 | $24.78 | 95,078 |
| 2024-12-13 | $24.31 | $24.49 | $24.15 | $24.41 | $24.41 | 80,202 |
| 2024-12-12 | $24.39 | $24.60 | $24.16 | $24.25 | $24.25 | 95,722 |
| 2024-12-11 | $24.89 | $24.97 | $24.53 | $24.67 | $24.52 | 83,336 |
| 2024-12-10 | $25.15 | $25.28 | $24.68 | $24.76 | $24.61 | 84,132 |
| 2024-12-09 | $25.51 | $25.62 | $25.15 | $25.20 | $25.05 | 87,607 |
| 2024-12-06 | $25.44 | $25.65 | $25.31 | $25.45 | $25.29 | 89,094 |
| 2024-12-05 | $25.14 | $25.48 | $24.86 | $25.39 | $25.39 | 117,434 |
| 2024-12-04 | $24.98 | $25.00 | $24.79 | $24.97 | $24.97 | 88,643 |
| 2024-12-03 | $24.77 | $25.00 | $24.66 | $24.77 | $24.77 | 86,347 |
| 2024-12-02 | $24.67 | $24.93 | $24.41 | $24.79 | $24.79 | 101,939 |
| 2024-11-29 | $24.30 | $24.75 | $24.23 | $24.57 | $24.57 | 66,524 |
| 2024-11-27 | $24.34 | $24.44 | $23.95 | $24.30 | $24.30 | 155,151 |
| 2024-11-26 | $23.93 | $24.09 | $23.75 | $24.08 | $24.08 | 89,806 |
| 2024-11-25 | $23.83 | $23.92 | $23.54 | $23.84 | $23.84 | 88,726 |
| 2024-11-22 | $23.34 | $23.63 | $23.30 | $23.58 | $23.58 | 102,733 |
| 2024-11-21 | $23.00 | $23.50 | $22.85 | $23.34 | $23.34 | 75,175 |
| 2024-11-20 | $22.92 | $22.98 | $22.70 | $22.87 | $22.87 | 35,544 |
| 2024-11-19 | $22.54 | $22.99 | $22.46 | $22.84 | $22.84 | 71,278 |
| 2024-11-18 | $22.48 | $22.65 | $22.30 | $22.58 | $22.58 | 57,545 |
| 2024-11-15 | $22.72 | $22.72 | $22.18 | $22.48 | $22.48 | 85,184 |
| 2024-11-14 | $22.89 | $23.06 | $22.50 | $22.72 | $22.72 | 55,703 |
| 2024-11-13 | $23.05 | $23.34 | $22.61 | $22.81 | $22.81 | 92,305 |
| 2024-11-12 | $23.48 | $23.71 | $22.95 | $23.05 | $23.05 | 75,226 |
| 2024-11-11 | $23.84 | $23.84 | $23.34 | $23.57 | $23.42 | 73,940 |
| 2024-11-08 | $23.20 | $23.94 | $23.01 | $23.70 | $23.55 | 132,192 |
| 2024-11-07 | $23.00 | $23.20 | $23.00 | $23.13 | $22.98 | 85,879 |
| 2024-11-06 | $22.98 | $23.22 | $22.77 | $22.81 | $22.66 | 133,316 |
| 2024-11-05 | $22.10 | $22.60 | $22.10 | $22.54 | $22.39 | 56,377 |
| 2024-11-04 | $22.22 | $22.34 | $22.00 | $22.06 | $21.92 | 41,803 |
| 2024-11-01 | $22.34 | $22.50 | $22.15 | $22.18 | $22.04 | 53,217 |
| 2024-10-31 | $22.51 | $22.74 | $22.17 | $22.33 | $22.19 | 47,038 |
| 2024-10-30 | $22.37 | $22.75 | $22.37 | $22.64 | $22.49 | 121,425 |
| 2024-10-29 | $22.31 | $22.41 | $22.28 | $22.41 | $22.27 | 93,744 |
| 2024-10-28 | $22.31 | $22.36 | $22.21 | $22.29 | $22.15 | 45,536 |
| 2024-10-25 | $22.11 | $22.40 | $21.97 | $22.14 | $22.00 | 80,127 |
| 2024-10-24 | $22.44 | $22.60 | $21.96 | $21.96 | $21.82 | 91,971 |
| 2024-10-23 | $22.47 | $22.52 | $22.13 | $22.26 | $22.12 | 92,235 |
| 2024-10-22 | $22.59 | $22.61 | $22.42 | $22.56 | $22.41 | 39,973 |
| 2024-10-21 | $22.58 | $22.71 | $22.41 | $22.57 | $22.42 | 53,865 |
| 2024-10-18 | $22.52 | $22.57 | $22.39 | $22.51 | $22.36 | 54,545 |
| 2024-10-17 | $22.67 | $22.94 | $22.36 | $22.36 | $22.22 | 60,634 |
| 2024-10-16 | $22.61 | $22.62 | $22.35 | $22.47 | $22.32 | 53,463 |
| 2024-10-15 | $22.74 | $22.85 | $22.48 | $22.53 | $22.38 | 59,838 |
| 2024-10-14 | $22.69 | $22.75 | $22.52 | $22.73 | $22.58 | 48,938 |
| 2024-10-11 | $22.35 | $22.80 | $22.25 | $22.63 | $22.48 | 93,125 |
| 2024-10-10 | $22.67 | $22.68 | $22.40 | $22.50 | $22.21 | 70,580 |
| 2024-10-09 | $22.22 | $22.79 | $22.19 | $22.70 | $22.40 | 91,872 |
| 2024-10-08 | $22.17 | $22.44 | $22.03 | $22.19 | $21.90 | 61,248 |
| 2024-10-07 | $22.03 | $22.19 | $21.91 | $22.15 | $21.86 | 95,755 |
| 2024-10-04 | $21.85 | $22.08 | $21.84 | $22.08 | $22.08 | 58,749 |
| 2024-10-03 | $21.70 | $22.00 | $21.65 | $21.85 | $21.85 | 74,238 |
| 2024-10-02 | $21.65 | $21.94 | $21.55 | $21.85 | $21.85 | 53,464 |
| 2024-10-01 | $21.82 | $21.89 | $21.51 | $21.71 | $21.71 | 81,765 |
| 2024-09-30 | $21.90 | $21.98 | $21.80 | $21.97 | $21.97 | 67,024 |
| 2024-09-27 | $21.62 | $22.00 | $21.60 | $21.90 | $21.90 | 108,880 |
| 2024-09-26 | $21.80 | $21.89 | $21.07 | $21.63 | $21.63 | 150,209 |
| 2024-09-25 | $21.75 | $21.75 | $21.53 | $21.73 | $21.73 | 72,130 |
| 2024-09-24 | $21.55 | $21.74 | $21.46 | $21.74 | $21.74 | 72,187 |
| 2024-09-23 | $21.71 | $21.73 | $21.47 | $21.57 | $21.57 | 49,259 |
| 2024-09-20 | $21.58 | $21.74 | $21.33 | $21.57 | $21.57 | 32,954 |
| 2024-09-19 | $21.61 | $21.88 | $21.42 | $21.49 | $21.49 | 49,016 |
| 2024-09-18 | $21.20 | $21.50 | $21.04 | $21.34 | $21.34 | 81,102 |
| 2024-09-17 | $21.10 | $21.13 | $21.00 | $21.08 | $21.08 | 43,385 |
| 2024-09-16 | $20.78 | $21.02 | $20.77 | $20.99 | $20.99 | 53,548 |
| 2024-09-13 | $20.80 | $21.02 | $20.66 | $20.80 | $20.80 | 87,933 |
| 2024-09-12 | $20.89 | $21.02 | $20.64 | $20.92 | $20.92 | 61,148 |
| 2024-09-11 | $20.75 | $20.97 | $20.53 | $20.86 | $20.86 | 70,041 |
| 2024-09-10 | $20.60 | $20.78 | $20.51 | $20.75 | $20.75 | 45,024 |
| 2024-09-09 | $20.46 | $20.75 | $20.33 | $20.45 | $20.45 | 116,262 |
| 2024-09-06 | $20.96 | $21.08 | $20.33 | $20.46 | $20.46 | 78,809 |
| 2024-09-05 | $21.10 | $21.34 | $20.90 | $20.96 | $20.96 | 53,612 |
| 2024-09-04 | $21.22 | $21.38 | $21.04 | $21.20 | $21.20 | 59,216 |
| 2024-09-03 | $21.65 | $21.65 | $21.13 | $21.23 | $21.23 | 46,566 |
| 2024-08-30 | $21.54 | $21.82 | $21.52 | $21.66 | $21.66 | 63,798 |
| 2024-08-29 | $21.31 | $21.60 | $21.17 | $21.52 | $21.52 | 176,161 |
| 2024-08-28 | $21.10 | $21.19 | $20.94 | $21.09 | $21.09 | 78,361 |
| 2024-08-27 | $21.00 | $21.13 | $20.85 | $21.02 | $21.02 | 73,630 |
| 2024-08-26 | $21.18 | $21.33 | $20.94 | $21.00 | $21.00 | 103,234 |
| 2024-08-23 | $21.17 | $21.50 | $21.00 | $21.20 | $21.20 | 80,778 |
| 2024-08-22 | $21.44 | $21.63 | $21.00 | $21.04 | $21.04 | 75,480 |
| 2024-08-21 | $21.60 | $21.67 | $21.40 | $21.47 | $21.47 | 70,876 |
| 2024-08-20 | $21.37 | $21.64 | $21.26 | $21.49 | $21.49 | 58,912 |
| 2024-08-19 | $21.38 | $21.60 | $21.26 | $21.38 | $21.38 | 65,703 |
| 2024-08-16 | $20.97 | $21.48 | $20.97 | $21.45 | $21.45 | 68,546 |
| 2024-08-15 | $21.03 | $21.29 | $20.93 | $21.07 | $21.07 | 98,796 |
| 2024-08-14 | $20.97 | $21.00 | $20.70 | $20.85 | $20.85 | 53,857 |
| 2024-08-13 | $20.94 | $21.27 | $20.72 | $20.93 | $20.93 | 97,133 |
| 2024-08-12 | $20.46 | $20.84 | $20.40 | $20.75 | $20.75 | 47,282 |
| 2024-08-09 | $20.36 | $20.86 | $20.36 | $20.76 | $20.61 | 56,412 |
| 2024-08-08 | $20.25 | $20.48 | $20.18 | $20.38 | $20.23 | 71,347 |
| 2024-08-07 | $20.67 | $20.70 | $20.05 | $20.16 | $20.02 | 109,598 |
| 2024-08-06 | $20.05 | $20.36 | $19.87 | $20.27 | $20.12 | 103,939 |
| 2024-08-05 | $19.65 | $19.92 | $19.10 | $19.84 | $19.70 | 187,443 |
| 2024-08-02 | $20.92 | $21.10 | $20.14 | $20.38 | $20.23 | 163,922 |
| 2024-08-01 | $21.36 | $21.56 | $20.93 | $21.19 | $21.04 | 92,105 |
| 2024-07-31 | $21.16 | $21.48 | $21.01 | $21.29 | $21.14 | 87,536 |
| 2024-07-30 | $21.18 | $21.22 | $20.67 | $20.91 | $20.76 | 148,893 |
| 2024-07-29 | $20.64 | $20.92 | $20.45 | $20.92 | $20.77 | 73,241 |
| 2024-07-26 | $20.95 | $21.11 | $20.60 | $20.64 | $20.49 | 80,923 |
| 2024-07-25 | $20.89 | $20.98 | $20.62 | $20.87 | $20.72 | 70,510 |
| 2024-07-24 | $21.17 | $21.19 | $20.77 | $20.82 | $20.67 | 108,383 |
| 2024-07-23 | $21.28 | $21.40 | $21.10 | $21.30 | $21.15 | 119,862 |
| 2024-07-22 | $20.93 | $21.27 | $20.88 | $21.26 | $21.11 | 112,661 |
| 2024-07-19 | $20.74 | $21.15 | $20.74 | $20.88 | $20.73 | 138,973 |
| 2024-07-18 | $21.33 | $21.41 | $20.61 | $20.74 | $20.59 | 169,380 |
| 2024-07-17 | $21.77 | $21.86 | $21.17 | $21.23 | $21.08 | 161,058 |
| 2024-07-16 | $21.94 | $21.97 | $21.75 | $21.96 | $21.80 | 96,023 |
| 2024-07-15 | $21.71 | $21.94 | $21.54 | $21.80 | $21.64 | 97,445 |
| 2024-07-12 | $21.69 | $21.88 | $21.54 | $21.64 | $21.48 | 113,235 |
| 2024-07-11 | $21.97 | $21.97 | $21.60 | $21.60 | $21.44 | 145,095 |
| 2024-07-10 | $22.02 | $22.18 | $22.01 | $22.08 | $21.77 | 162,259 |
| 2024-07-09 | $21.95 | $21.97 | $21.80 | $21.97 | $21.66 | 155,580 |
| 2024-07-08 | $21.97 | $22.00 | $21.73 | $21.80 | $21.49 | 91,299 |
| 2024-07-05 | $21.75 | $21.90 | $21.73 | $21.88 | $21.57 | 98,994 |
| 2024-07-03 | $21.68 | $21.72 | $21.60 | $21.72 | $21.42 | 68,579 |
| 2024-07-02 | $21.60 | $21.75 | $21.54 | $21.60 | $21.30 | 106,698 |
| 2024-07-01 | $21.72 | $21.72 | $21.51 | $21.56 | $21.26 | 158,008 |
| 2024-06-28 | $21.74 | $21.93 | $21.60 | $21.71 | $21.41 | 142,741 |
| 2024-06-27 | $21.23 | $21.73 | $21.14 | $21.58 | $21.28 | 221,580 |
| 2024-06-26 | $20.98 | $21.12 | $20.96 | $21.08 | $20.78 | 167,074 |
| 2024-06-25 | $21.08 | $21.09 | $20.96 | $21.08 | $20.78 | 76,844 |
| 2024-06-24 | $21.19 | $21.26 | $20.91 | $20.96 | $20.67 | 115,587 |
| 2024-06-21 | $21.23 | $21.25 | $21.05 | $21.16 | $20.86 | 98,869 |
| 2024-06-20 | $21.17 | $21.26 | $20.83 | $21.26 | $20.96 | 317,900 |
| 2024-06-18 | $20.73 | $20.99 | $20.72 | $20.99 | $20.70 | 160,330 |
| 2024-06-17 | $20.59 | $20.73 | $20.50 | $20.71 | $20.42 | 98,195 |
| 2024-06-14 | $20.48 | $20.58 | $20.42 | $20.58 | $20.29 | 108,224 |
| 2024-06-13 | $20.73 | $20.75 | $20.37 | $20.48 | $20.19 | 124,074 |
| 2024-06-12 | $20.54 | $20.92 | $20.54 | $20.73 | $20.29 | 269,918 |
| 2024-06-11 | $20.22 | $20.41 | $20.17 | $20.41 | $19.98 | 123,189 |
| 2024-06-10 | $20.08 | $20.25 | $20.05 | $20.22 | $19.79 | 111,523 |
| 2024-06-07 | $20.10 | $20.11 | $20.00 | $20.10 | $19.67 | 51,352 |
| 2024-06-06 | $20.08 | $20.12 | $20.01 | $20.10 | $19.67 | 86,303 |
| 2024-06-05 | $19.90 | $20.06 | $19.79 | $20.04 | $19.62 | 121,491 |
| 2024-06-04 | $19.85 | $19.94 | $19.75 | $19.83 | $19.41 | 96,071 |
| 2024-06-03 | $19.92 | $19.94 | $19.77 | $19.89 | $19.47 | 55,483 |
| 2024-05-31 | $20.01 | $20.03 | $19.81 | $19.95 | $19.53 | 90,844 |
| 2024-05-30 | $19.98 | $20.04 | $19.92 | $20.00 | $19.58 | 179,670 |
| 2024-05-29 | $19.91 | $19.93 | $19.82 | $19.91 | $19.49 | 104,346 |
| 2024-05-28 | $20.00 | $20.04 | $19.86 | $19.96 | $19.54 | 81,319 |
| 2024-05-24 | $19.82 | $20.03 | $19.82 | $19.96 | $19.54 | 77,691 |
| 2024-05-23 | $20.08 | $20.08 | $19.76 | $19.82 | $19.82 | 127,524 |
| 2024-05-22 | $20.04 | $20.05 | $19.90 | $20.00 | $20.00 | 80,565 |
| 2024-05-21 | $19.90 | $20.04 | $19.88 | $20.00 | $20.00 | 89,711 |
| 2024-05-20 | $19.85 | $20.07 | $19.85 | $19.93 | $19.93 | 95,194 |
| 2024-05-17 | $19.70 | $19.89 | $19.69 | $19.89 | $19.89 | 63,805 |
| 2024-05-16 | $20.09 | $20.09 | $19.59 | $19.64 | $19.64 | 207,841 |
| 2024-05-15 | $20.05 | $20.09 | $19.97 | $20.08 | $20.08 | 84,894 |
| 2024-05-14 | $19.96 | $19.99 | $19.80 | $19.97 | $19.97 | 98,618 |
| 2024-05-13 | $19.96 | $19.96 | $19.85 | $19.92 | $19.92 | 72,665 |
| 2024-05-10 | $19.91 | $20.00 | $19.85 | $19.90 | $19.90 | 78,473 |
| 2024-05-09 | $20.09 | $20.09 | $19.93 | $20.00 | $19.85 | 87,841 |
| 2024-05-08 | $19.97 | $20.09 | $19.82 | $20.04 | $19.89 | 60,896 |
| 2024-05-07 | $20.10 | $20.10 | $20.01 | $20.03 | $19.88 | 108,006 |
| 2024-05-06 | $20.08 | $20.14 | $19.90 | $20.08 | $19.93 | 116,022 |
| 2024-05-03 | $19.96 | $19.98 | $19.80 | $19.98 | $19.83 | 121,453 |
| 2024-05-02 | $19.56 | $19.66 | $19.39 | $19.63 | $19.48 | 58,842 |
| 2024-05-01 | $19.43 | $19.61 | $19.28 | $19.40 | $19.25 | 118,744 |
| 2024-04-30 | $19.66 | $19.71 | $19.37 | $19.38 | $19.24 | 124,060 |
| 2024-04-29 | $19.59 | $19.65 | $19.48 | $19.59 | $19.59 | 155,938 |
| 2024-04-26 | $19.25 | $19.43 | $19.18 | $19.43 | $19.43 | 65,985 |
| 2024-04-25 | $18.99 | $19.20 | $18.94 | $19.16 | $19.16 | 62,744 |
| 2024-04-24 | $19.24 | $19.28 | $19.10 | $19.18 | $19.18 | 86,679 |
| 2024-04-23 | $19.00 | $19.20 | $18.94 | $19.16 | $19.16 | 81,359 |
| 2024-04-22 | $18.79 | $19.05 | $18.70 | $18.86 | $18.86 | 131,588 |
| 2024-04-19 | $19.03 | $19.07 | $18.71 | $18.76 | $18.76 | 134,606 |
| 2024-04-18 | $19.14 | $19.19 | $18.97 | $18.97 | $18.97 | 75,993 |
| 2024-04-17 | $19.31 | $19.35 | $19.03 | $19.10 | $19.10 | 74,216 |
| 2024-04-16 | $19.43 | $19.48 | $19.10 | $19.16 | $19.16 | 174,250 |
| 2024-04-15 | $19.80 | $19.84 | $19.34 | $19.39 | $19.39 | 108,471 |
| 2024-04-12 | $19.83 | $19.84 | $19.56 | $19.64 | $19.64 | 83,160 |
| 2024-04-11 | $19.76 | $19.89 | $19.75 | $19.88 | $19.88 | 53,125 |
| 2024-04-10 | $19.70 | $19.88 | $19.61 | $19.71 | $19.71 | 97,419 |
| 2024-04-09 | $20.15 | $20.16 | $19.97 | $20.06 | $19.91 | 124,708 |
| 2024-04-08 | $20.02 | $20.14 | $19.93 | $20.08 | $19.93 | 133,285 |
| 2024-04-05 | $19.76 | $20.00 | $19.76 | $19.92 | $19.92 | 80,487 |
| 2024-04-04 | $19.97 | $20.04 | $19.76 | $19.77 | $19.77 | 89,871 |
| 2024-04-03 | $19.84 | $19.92 | $19.76 | $19.86 | $19.86 | 108,675 |
| 2024-04-02 | $19.91 | $19.91 | $19.66 | $19.90 | $19.90 | 137,708 |
| 2024-04-01 | $20.00 | $20.13 | $19.82 | $20.00 | $20.00 | 105,520 |
| 2024-03-28 | $20.12 | $20.16 | $20.00 | $20.07 | $20.07 | 166,226 |
| 2024-03-27 | $19.97 | $20.03 | $19.80 | $20.03 | $20.03 | 130,953 |
| 2024-03-26 | $19.90 | $20.08 | $19.81 | $19.95 | $19.95 | 153,200 |
| 2024-03-25 | $19.84 | $19.91 | $19.81 | $19.86 | $19.86 | 59,489 |
| 2024-03-22 | $19.92 | $19.94 | $19.85 | $19.91 | $19.91 | 75,524 |
| 2024-03-21 | $19.78 | $19.94 | $19.70 | $19.92 | $19.92 | 157,336 |
| 2024-03-20 | $19.46 | $19.68 | $19.39 | $19.66 | $19.66 | 95,737 |
| 2024-03-19 | $19.26 | $19.39 | $19.13 | $19.35 | $19.35 | 113,387 |
| 2024-03-18 | $19.35 | $19.40 | $19.25 | $19.26 | $19.26 | 83,980 |
| 2024-03-15 | $19.32 | $19.33 | $19.22 | $19.25 | $19.25 | 81,701 |
| 2024-03-14 | $19.71 | $19.71 | $19.37 | $19.41 | $19.41 | 165,544 |
| 2024-03-13 | $19.60 | $19.67 | $19.55 | $19.63 | $19.63 | 92,186 |
| 2024-03-12 | $19.73 | $19.74 | $19.58 | $19.59 | $19.59 | 163,682 |
| 2024-03-11 | $19.74 | $19.79 | $19.63 | $19.64 | $19.64 | 72,455 |
| 2024-03-08 | $19.95 | $19.97 | $19.69 | $19.80 | $19.80 | 176,043 |
| 2024-03-07 | $20.03 | $20.11 | $19.92 | $19.98 | $19.83 | 139,597 |
| 2024-03-06 | $19.84 | $19.96 | $19.73 | $19.88 | $19.73 | 202,745 |
| 2024-03-05 | $20.10 | $20.15 | $19.63 | $19.72 | $19.57 | 154,295 |
| 2024-03-04 | $20.00 | $20.25 | $19.86 | $20.16 | $20.01 | 170,233 |
| 2024-03-01 | $19.54 | $19.86 | $19.50 | $19.85 | $19.70 | 129,674 |
| 2024-02-29 | $19.40 | $19.51 | $19.37 | $19.44 | $19.44 | 150,144 |
| 2024-02-28 | $19.35 | $19.40 | $19.22 | $19.32 | $19.32 | 177,805 |
| 2024-02-27 | $19.23 | $19.31 | $19.16 | $19.31 | $19.31 | 128,962 |
| 2024-02-26 | $19.05 | $19.21 | $19.05 | $19.19 | $19.19 | 101,179 |
| 2024-02-23 | $19.10 | $19.20 | $18.88 | $19.04 | $19.04 | 231,377 |
| 2024-02-22 | $18.99 | $19.18 | $18.89 | $18.92 | $18.92 | 279,147 |
| 2024-02-21 | $18.79 | $18.85 | $18.67 | $18.74 | $18.74 | 172,852 |
| 2024-02-20 | $19.21 | $19.25 | $18.78 | $18.86 | $18.86 | 171,498 |
| 2024-02-16 | $19.37 | $19.40 | $19.18 | $19.21 | $19.21 | 78,303 |
| 2024-02-15 | $19.34 | $19.40 | $19.29 | $19.32 | $19.32 | 107,720 |
| 2024-02-14 | $19.36 | $19.40 | $19.28 | $19.30 | $19.30 | 98,065 |
| 2024-02-13 | $19.30 | $19.45 | $19.18 | $19.26 | $19.26 | 113,079 |
| 2024-02-12 | $19.56 | $19.68 | $19.51 | $19.55 | $19.55 | 109,931 |
| 2024-02-09 | $19.74 | $19.78 | $19.41 | $19.48 | $19.48 | 150,624 |
| 2024-02-08 | $19.62 | $19.80 | $19.50 | $19.79 | $19.64 | 127,706 |
| 2024-02-07 | $19.40 | $19.55 | $19.36 | $19.51 | $19.36 | 84,484 |
| 2024-02-06 | $19.20 | $19.39 | $19.05 | $19.35 | $19.20 | 291,903 |
| 2024-02-05 | $19.09 | $19.14 | $18.94 | $19.04 | $18.89 | 117,529 |
| 2024-02-02 | $18.90 | $19.11 | $18.85 | $19.06 | $19.06 | 121,679 |
| 2024-02-01 | $18.73 | $18.90 | $18.66 | $18.90 | $18.90 | 189,036 |
| 2024-01-31 | $18.79 | $18.87 | $18.63 | $18.68 | $18.68 | 181,765 |
| 2024-01-30 | $18.89 | $18.91 | $18.78 | $18.85 | $18.85 | 221,700 |
| 2024-01-29 | $18.51 | $18.75 | $18.51 | $18.75 | $18.75 | 106,185 |
| 2024-01-26 | $18.64 | $18.68 | $18.45 | $18.46 | $18.46 | 148,833 |
| 2024-01-25 | $18.73 | $18.73 | $18.58 | $18.64 | $18.64 | 77,771 |
| 2024-01-24 | $18.74 | $18.79 | $18.58 | $18.61 | $18.61 | 166,447 |
| 2024-01-23 | $18.65 | $18.66 | $18.50 | $18.61 | $18.61 | 107,447 |
| 2024-01-22 | $18.63 | $18.70 | $18.47 | $18.60 | $18.60 | 165,336 |
| 2024-01-19 | $18.30 | $18.50 | $18.12 | $18.46 | $18.46 | 241,473 |
| 2024-01-18 | $18.23 | $18.33 | $18.07 | $18.14 | $18.14 | 80,738 |
| 2024-01-17 | $18.04 | $18.05 | $17.90 | $18.05 | $18.05 | 125,604 |
| 2024-01-16 | $18.01 | $18.15 | $17.90 | $18.07 | $18.07 | 113,437 |
| 2024-01-12 | $17.90 | $18.08 | $17.90 | $18.02 | $18.02 | 104,918 |
| 2024-01-11 | $17.94 | $18.09 | $17.83 | $17.97 | $17.97 | 154,432 |
| 2024-01-10 | $18.00 | $18.14 | $17.91 | $18.14 | $17.99 | 120,652 |
| 2024-01-09 | $17.71 | $17.94 | $17.71 | $17.94 | $17.79 | 107,128 |
| 2024-01-08 | $17.46 | $17.89 | $17.42 | $17.82 | $17.67 | 147,035 |
| 2024-01-05 | $17.40 | $17.46 | $17.29 | $17.38 | $17.24 | 65,820 |
| 2024-01-04 | $17.11 | $17.42 | $17.10 | $17.36 | $17.22 | 192,046 |
| 2024-01-03 | $17.28 | $17.28 | $17.10 | $17.13 | $16.99 | 119,531 |
| 2024-01-02 | $17.42 | $17.50 | $17.22 | $17.28 | $17.14 | 176,682 |
| 2023-12-29 | $17.53 | $17.58 | $17.36 | $17.40 | $17.26 | 193,112 |
| 2023-12-28 | $17.60 | $17.60 | $17.44 | $17.58 | $17.43 | 173,556 |
| 2023-12-27 | $17.55 | $17.69 | $17.47 | $17.48 | $17.34 | 205,541 |
| 2023-12-26 | $17.57 | $17.68 | $17.57 | $17.62 | $17.47 | 110,595 |
| 2023-12-22 | $17.48 | $17.66 | $17.43 | $17.53 | $17.38 | 89,240 |
| 2023-12-21 | $17.37 | $17.60 | $17.36 | $17.43 | $17.29 | 127,520 |
| 2023-12-20 | $17.44 | $17.64 | $17.31 | $17.32 | $17.18 | 140,035 |
| 2023-12-19 | $17.47 | $17.64 | $17.44 | $17.53 | $17.38 | 119,132 |
| 2023-12-18 | $17.50 | $17.55 | $17.41 | $17.44 | $17.30 | 139,954 |
| 2023-12-15 | $17.36 | $17.50 | $17.26 | $17.35 | $17.21 | 126,177 |
| 2023-12-14 | $17.21 | $17.44 | $17.18 | $17.40 | $17.26 | 203,027 |
| 2023-12-13 | $16.81 | $17.14 | $16.81 | $17.09 | $16.95 | 269,256 |
| 2023-12-12 | $17.01 | $17.20 | $16.73 | $16.81 | $16.67 | 330,891 |
| 2023-12-11 | $17.18 | $17.23 | $17.04 | $17.09 | $16.95 | 148,883 |
| 2023-12-08 | $17.10 | $17.20 | $17.05 | $17.16 | $17.02 | 118,482 |
| 2023-12-07 | $17.16 | $17.34 | $17.10 | $17.23 | $16.94 | 105,880 |
| 2023-12-06 | $17.16 | $17.33 | $17.00 | $17.02 | $16.73 | 107,765 |
| 2023-12-05 | $17.25 | $17.25 | $16.99 | $17.16 | $16.87 | 200,988 |
| 2023-12-04 | $17.50 | $17.50 | $17.19 | $17.27 | $16.98 | 139,612 |
| 2023-12-01 | $17.39 | $17.55 | $17.24 | $17.51 | $17.21 | 221,854 |
| 2023-11-30 | $17.05 | $17.25 | $17.00 | $17.23 | $16.94 | 108,503 |
| 2023-11-29 | $16.94 | $17.05 | $16.92 | $17.04 | $16.75 | 94,248 |
| 2023-11-28 | $16.76 | $16.92 | $16.74 | $16.88 | $16.60 | 145,266 |
| 2023-11-27 | $16.79 | $16.91 | $16.73 | $16.84 | $16.56 | 120,472 |
| 2023-11-24 | $16.70 | $16.84 | $16.70 | $16.78 | $16.50 | 37,579 |
| 2023-11-22 | $16.75 | $16.91 | $16.73 | $16.77 | $16.49 | 81,092 |
| 2023-11-21 | $16.80 | $16.89 | $16.72 | $16.74 | $16.46 | 110,089 |
| 2023-11-20 | $16.69 | $16.97 | $16.63 | $16.88 | $16.60 | 140,305 |
| 2023-11-17 | $16.76 | $16.83 | $16.70 | $16.77 | $16.49 | 73,443 |
| 2023-11-16 | $16.63 | $16.73 | $16.60 | $16.69 | $16.41 | 69,570 |
| 2023-11-15 | $16.64 | $16.83 | $16.63 | $16.68 | $16.40 | 72,835 |
| 2023-11-14 | $16.61 | $16.76 | $16.55 | $16.65 | $16.37 | 93,033 |
| 2023-11-13 | $16.39 | $16.59 | $16.24 | $16.34 | $16.06 | 190,447 |
| 2023-11-10 | $16.20 | $16.43 | $16.19 | $16.41 | $16.13 | 82,357 |
| 2023-11-09 | $16.60 | $16.64 | $16.33 | $16.36 | $15.94 | 92,614 |
| 2023-11-08 | $16.48 | $16.65 | $16.39 | $16.61 | $16.18 | 103,442 |
| 2023-11-07 | $16.40 | $16.55 | $16.34 | $16.53 | $16.10 | 77,106 |
| 2023-11-06 | $16.58 | $16.68 | $16.37 | $16.46 | $16.04 | 80,456 |
| 2023-11-03 | $16.30 | $16.59 | $16.29 | $16.57 | $16.14 | 124,410 |
| 2023-11-02 | $15.95 | $16.30 | $15.92 | $16.29 | $15.87 | 105,181 |
| 2023-11-01 | $15.60 | $15.93 | $15.56 | $15.89 | $15.48 | 175,507 |
| 2023-10-31 | $15.39 | $15.55 | $15.29 | $15.54 | $15.14 | 101,441 |
| 2023-10-30 | $15.21 | $15.35 | $15.21 | $15.31 | $14.92 | 102,414 |
| 2023-10-27 | $15.22 | $15.25 | $15.09 | $15.13 | $14.74 | 90,012 |
| 2023-10-26 | $15.31 | $15.53 | $15.10 | $15.16 | $14.77 | 119,354 |
| 2023-10-25 | $15.59 | $15.62 | $15.35 | $15.36 | $14.96 | 96,967 |
| 2023-10-24 | $15.59 | $15.67 | $15.57 | $15.64 | $15.24 | 128,667 |
| 2023-10-23 | $15.51 | $15.77 | $15.49 | $15.54 | $15.14 | 98,458 |
| 2023-10-20 | $15.88 | $15.92 | $15.61 | $15.61 | $15.21 | 78,714 |
| 2023-10-19 | $16.19 | $16.20 | $15.89 | $15.93 | $15.93 | 71,474 |
| 2023-10-18 | $16.34 | $16.38 | $16.09 | $16.13 | $16.13 | 76,130 |
| 2023-10-17 | $16.36 | $16.43 | $16.31 | $16.36 | $16.36 | 45,610 |
| 2023-10-16 | $16.28 | $16.44 | $16.27 | $16.37 | $16.37 | 96,166 |
| 2023-10-13 | $16.60 | $16.62 | $16.32 | $16.33 | $16.33 | 60,031 |
| 2023-10-12 | $16.47 | $16.55 | $16.28 | $16.50 | $16.50 | 170,196 |
| 2023-10-11 | $16.48 | $16.56 | $16.37 | $16.47 | $16.47 | 95,563 |
| 2023-10-10 | $16.62 | $16.71 | $16.58 | $16.60 | $16.45 | 104,402 |
| 2023-10-09 | $16.46 | $16.58 | $16.37 | $16.51 | $16.36 | 104,423 |
| 2023-10-06 | $16.32 | $16.59 | $16.32 | $16.53 | $16.38 | 119,891 |
| 2023-10-05 | $16.46 | $16.57 | $16.32 | $16.34 | $16.19 | 69,911 |
| 2023-10-04 | $16.34 | $16.51 | $16.33 | $16.46 | $16.31 | 59,610 |
| 2023-10-03 | $16.64 | $16.73 | $16.32 | $16.32 | $16.17 | 118,000 |
| 2023-10-02 | $16.75 | $16.77 | $16.56 | $16.68 | $16.53 | 150,459 |
| 2023-09-29 | $16.63 | $16.66 | $16.44 | $16.51 | $16.36 | 71,599 |
| 2023-09-28 | $16.28 | $16.60 | $16.28 | $16.43 | $16.28 | 76,659 |
| 2023-09-27 | $16.31 | $16.50 | $16.30 | $16.38 | $16.23 | 120,494 |
| 2023-09-26 | $16.67 | $16.78 | $16.30 | $16.30 | $16.15 | 171,638 |
| 2023-09-25 | $16.85 | $16.85 | $16.72 | $16.79 | $16.64 | 156,017 |
| 2023-09-22 | $17.39 | $17.50 | $16.88 | $16.88 | $16.73 | 364,105 |
| 2023-09-21 | $17.54 | $17.62 | $17.39 | $17.39 | $17.23 | 69,265 |
| 2023-09-20 | $17.68 | $17.85 | $17.65 | $17.70 | $17.54 | 129,416 |
| 2023-09-19 | $17.67 | $17.75 | $17.64 | $17.65 | $17.49 | 76,415 |
| 2023-09-18 | $17.69 | $17.85 | $17.65 | $17.75 | $17.59 | 37,888 |
| 2023-09-15 | $17.94 | $17.94 | $17.72 | $17.79 | $17.63 | 84,167 |
| 2023-09-14 | $17.96 | $18.00 | $17.90 | $17.99 | $17.83 | 42,637 |
| 2023-09-13 | $17.92 | $17.98 | $17.86 | $17.90 | $17.74 | 59,317 |
| 2023-09-12 | $17.97 | $18.06 | $17.95 | $17.98 | $17.82 | 84,438 |
| 2023-09-11 | $18.15 | $18.15 | $17.95 | $18.08 | $17.92 | 73,054 |
| 2023-09-08 | $18.02 | $18.10 | $17.98 | $18.02 | $17.86 | 59,639 |
| 2023-09-07 | $18.31 | $18.36 | $18.14 | $18.16 | $17.85 | 70,484 |
| 2023-09-06 | $18.32 | $18.38 | $18.22 | $18.32 | $18.00 | 87,266 |
| 2023-09-05 | $18.40 | $18.49 | $18.26 | $18.34 | $18.02 | 118,566 |
| 2023-09-01 | $18.31 | $18.43 | $18.24 | $18.28 | $17.97 | 91,891 |
| 2023-08-31 | $18.25 | $18.25 | $18.00 | $18.23 | $17.92 | 103,010 |
| 2023-08-30 | $18.08 | $18.20 | $18.05 | $18.16 | $17.85 | 58,525 |
| 2023-08-29 | $17.73 | $18.05 | $17.73 | $17.96 | $17.65 | 84,476 |
| 2023-08-28 | $17.77 | $17.83 | $17.71 | $17.79 | $17.48 | 58,947 |
| 2023-08-25 | $17.63 | $17.75 | $17.51 | $17.69 | $17.39 | 57,299 |
| 2023-08-24 | $17.95 | $17.99 | $17.60 | $17.60 | $17.30 | 50,512 |
| 2023-08-23 | $17.54 | $17.93 | $17.54 | $17.86 | $17.55 | 81,016 |
| 2023-08-22 | $17.53 | $17.70 | $17.45 | $17.57 | $17.27 | 72,207 |
| 2023-08-21 | $17.59 | $17.59 | $17.44 | $17.51 | $17.21 | 63,683 |
| 2023-08-18 | $17.30 | $17.53 | $17.30 | $17.48 | $17.18 | 123,283 |
| 2023-08-17 | $17.69 | $17.69 | $17.36 | $17.39 | $17.09 | 81,244 |
| 2023-08-16 | $17.65 | $17.82 | $17.59 | $17.59 | $17.29 | 110,712 |
| 2023-08-15 | $17.99 | $18.00 | $17.78 | $17.80 | $17.49 | 96,817 |
| 2023-08-14 | $18.14 | $18.14 | $17.93 | $18.02 | $17.71 | 81,030 |
| 2023-08-11 | $18.05 | $18.05 | $17.90 | $18.04 | $17.73 | 63,789 |
| 2023-08-10 | $18.12 | $18.22 | $18.02 | $18.09 | $17.78 | 75,105 |
| 2023-08-09 | $18.40 | $18.40 | $18.09 | $18.15 | $17.69 | 97,959 |
| 2023-08-08 | $18.15 | $18.26 | $18.10 | $18.22 | $17.76 | 76,960 |
| 2023-08-07 | $18.06 | $18.30 | $18.05 | $18.28 | $17.82 | 81,444 |
| 2023-08-04 | $18.41 | $18.45 | $18.10 | $18.10 | $17.64 | 82,671 |
| 2023-08-03 | $18.13 | $18.29 | $18.12 | $18.20 | $17.74 | 72,131 |
| 2023-08-02 | $18.49 | $18.52 | $18.20 | $18.26 | $17.80 | 124,247 |
| 2023-08-01 | $18.78 | $18.78 | $18.55 | $18.58 | $18.11 | 164,598 |
| 2023-07-31 | $18.57 | $18.63 | $18.50 | $18.57 | $18.10 | 118,256 |
| 2023-07-28 | $18.56 | $18.63 | $18.51 | $18.61 | $18.14 | 66,727 |
| 2023-07-27 | $18.53 | $18.63 | $18.34 | $18.36 | $17.90 | 138,313 |
| 2023-07-26 | $18.50 | $18.63 | $18.40 | $18.47 | $18.00 | 142,862 |
| 2023-07-25 | $18.69 | $18.75 | $18.54 | $18.55 | $18.08 | 136,217 |
| 2023-07-24 | $18.85 | $18.85 | $18.70 | $18.72 | $18.25 | 82,065 |
| 2023-07-21 | $18.79 | $19.03 | $18.71 | $18.88 | $18.40 | 67,126 |
| 2023-07-20 | $18.91 | $19.01 | $18.70 | $18.71 | $18.24 | 75,140 |
| 2023-07-19 | $19.05 | $19.08 | $18.92 | $19.01 | $18.53 | 87,631 |
| 2023-07-18 | $18.87 | $18.97 | $18.80 | $18.90 | $18.42 | 110,642 |
| 2023-07-17 | $18.75 | $18.87 | $18.75 | $18.85 | $18.37 | 82,739 |
| 2023-07-14 | $18.92 | $18.94 | $18.71 | $18.71 | $18.24 | 100,874 |
| 2023-07-13 | $18.72 | $18.82 | $18.70 | $18.81 | $18.33 | 88,276 |
| 2023-07-12 | $18.80 | $18.81 | $18.63 | $18.65 | $18.18 | 91,213 |
| 2023-07-11 | $18.81 | $18.81 | $18.63 | $18.73 | $18.11 | 80,368 |
| 2023-07-10 | $18.59 | $18.67 | $18.50 | $18.65 | $18.03 | 93,433 |
| 2023-07-07 | $18.53 | $18.69 | $18.51 | $18.61 | $17.99 | 96,050 |
| 2023-07-06 | $18.63 | $18.65 | $18.33 | $18.61 | $17.99 | 125,473 |
| 2023-07-05 | $18.52 | $18.70 | $18.52 | $18.67 | $18.05 | 131,329 |
| 2023-07-03 | $18.60 | $18.80 | $18.54 | $18.64 | $18.02 | 118,869 |
| 2023-06-30 | $18.11 | $18.49 | $18.11 | $18.40 | $17.79 | 164,745 |
| 2023-06-29 | $18.08 | $18.20 | $18.01 | $18.07 | $17.47 | 144,173 |
| 2023-06-28 | $18.04 | $18.13 | $17.98 | $18.02 | $17.42 | 120,510 |
| 2023-06-27 | $17.84 | $18.05 | $17.79 | $17.96 | $17.37 | 216,673 |
| 2023-06-26 | $18.08 | $18.14 | $17.78 | $17.88 | $17.29 | 131,754 |
| 2023-06-23 | $17.92 | $18.15 | $17.92 | $18.10 | $18.10 | 153,003 |
| 2023-06-22 | $18.03 | $18.15 | $17.90 | $17.90 | $17.90 | 184,603 |
| 2023-06-21 | $18.01 | $18.18 | $18.01 | $18.05 | $18.05 | 123,856 |
| 2023-06-20 | $18.30 | $18.36 | $18.09 | $18.10 | $18.10 | 200,058 |
| 2023-06-16 | $18.44 | $18.46 | $18.35 | $18.36 | $18.36 | 162,940 |
| 2023-06-15 | $18.45 | $18.55 | $18.12 | $18.40 | $18.40 | 237,169 |
| 2023-06-14 | $18.20 | $18.45 | $18.00 | $18.42 | $18.42 | 242,705 |
| 2023-06-13 | $18.09 | $18.15 | $18.01 | $18.08 | $18.08 | 158,352 |
| 2023-06-12 | $17.67 | $18.00 | $17.46 | $17.93 | $17.93 | 228,708 |
| 2023-06-09 | $17.64 | $17.69 | $17.42 | $17.58 | $17.58 | 90,076 |
| 2023-06-08 | $17.49 | $17.83 | $17.30 | $17.71 | $17.56 | 100,986 |
| 2023-06-07 | $17.70 | $17.97 | $17.47 | $17.52 | $17.37 | 133,425 |
| 2023-06-06 | $17.27 | $17.83 | $17.12 | $17.70 | $17.55 | 141,212 |
| 2023-06-05 | $17.17 | $17.34 | $17.10 | $17.23 | $17.08 | 139,670 |
| 2023-06-02 | $17.00 | $17.30 | $16.79 | $17.16 | $17.01 | 165,225 |
| 2023-06-01 | $16.76 | $16.91 | $16.57 | $16.84 | $16.70 | 134,108 |
| 2023-05-31 | $16.75 | $16.87 | $16.59 | $16.71 | $16.57 | 80,446 |
| 2023-05-30 | $16.84 | $16.89 | $16.75 | $16.76 | $16.62 | 101,495 |
| 2023-05-26 | $16.48 | $16.78 | $16.42 | $16.71 | $16.57 | 114,132 |
| 2023-05-25 | $16.33 | $16.52 | $16.23 | $16.40 | $16.26 | 81,374 |
| 2023-05-24 | $16.30 | $16.44 | $16.20 | $16.20 | $16.06 | 72,693 |
| 2023-05-23 | $16.48 | $16.64 | $16.41 | $16.41 | $16.27 | 111,155 |
| 2023-05-22 | $16.65 | $16.69 | $16.50 | $16.57 | $16.43 | 66,101 |
| 2023-05-19 | $16.59 | $16.70 | $16.46 | $16.55 | $16.55 | 116,043 |
| 2023-05-18 | $16.46 | $16.64 | $16.42 | $16.59 | $16.59 | 123,875 |
| 2023-05-17 | $16.49 | $16.56 | $16.39 | $16.46 | $16.46 | 139,253 |
| 2023-05-16 | $16.39 | $16.48 | $16.36 | $16.37 | $16.37 | 42,492 |
| 2023-05-15 | $16.32 | $16.56 | $16.32 | $16.49 | $16.49 | 68,296 |
| 2023-05-12 | $16.45 | $16.56 | $16.31 | $16.41 | $16.41 | 45,327 |
| 2023-05-11 | $16.38 | $16.59 | $16.36 | $16.45 | $16.45 | 49,061 |
| 2023-05-10 | $16.65 | $16.65 | $16.42 | $16.46 | $16.46 | 39,829 |
| 2023-05-09 | $16.48 | $16.68 | $16.47 | $16.63 | $16.48 | 57,065 |
| 2023-05-08 | $16.55 | $16.62 | $16.52 | $16.57 | $16.42 | 81,790 |
| 2023-05-05 | $16.57 | $16.74 | $16.53 | $16.59 | $16.44 | 59,432 |
| 2023-05-04 | $16.60 | $16.88 | $16.45 | $16.48 | $16.33 | 75,619 |
| 2023-05-03 | $16.81 | $16.90 | $16.66 | $16.66 | $16.51 | 58,901 |
| 2023-05-02 | $16.85 | $16.94 | $16.76 | $16.79 | $16.64 | 98,257 |
| 2023-05-01 | $16.84 | $17.18 | $16.79 | $16.88 | $16.73 | 132,653 |
| 2023-04-28 | $16.60 | $16.76 | $16.50 | $16.76 | $16.61 | 82,748 |
| 2023-04-27 | $16.50 | $16.64 | $16.42 | $16.55 | $16.40 | 60,460 |
| 2023-04-26 | $16.44 | $16.58 | $16.31 | $16.34 | $16.19 | 108,360 |
| 2023-04-25 | $16.80 | $16.82 | $16.44 | $16.46 | $16.31 | 70,524 |
| 2023-04-24 | $16.75 | $16.93 | $16.75 | $16.83 | $16.68 | 56,910 |
| 2023-04-21 | $17.00 | $17.00 | $16.77 | $16.83 | $16.68 | 47,709 |
| 2023-04-20 | $17.00 | $17.13 | $16.92 | $16.95 | $16.80 | 43,903 |
| 2023-04-19 | $17.25 | $17.28 | $17.08 | $17.10 | $16.95 | 76,126 |
| 2023-04-18 | $17.21 | $17.33 | $17.20 | $17.25 | $17.09 | 47,778 |
| 2023-04-17 | $17.26 | $17.35 | $17.17 | $17.23 | $17.07 | 56,722 |
| 2023-04-14 | $17.37 | $17.44 | $17.15 | $17.28 | $17.12 | 49,610 |
| 2023-04-13 | $17.31 | $17.46 | $17.21 | $17.35 | $17.19 | 83,405 |
| 2023-04-12 | $17.30 | $17.37 | $17.05 | $17.32 | $17.16 | 51,802 |
| 2023-04-11 | $17.23 | $17.41 | $17.17 | $17.37 | $17.37 | 69,783 |
| 2023-04-10 | $16.96 | $17.32 | $16.86 | $17.27 | $17.27 | 58,673 |
| 2023-04-06 | $16.88 | $17.07 | $16.88 | $16.96 | $16.96 | 51,840 |
| 2023-04-05 | $17.12 | $17.39 | $16.90 | $16.99 | $16.99 | 77,268 |
| 2023-04-04 | $17.41 | $17.41 | $17.07 | $17.21 | $17.21 | 79,651 |
| 2023-04-03 | $17.36 | $17.44 | $17.16 | $17.36 | $17.36 | 111,364 |
| 2023-03-31 | $16.91 | $17.40 | $16.87 | $17.40 | $17.40 | 85,957 |
| 2023-03-30 | $16.86 | $16.97 | $16.75 | $16.96 | $16.96 | 69,392 |
| 2023-03-29 | $16.67 | $16.87 | $16.62 | $16.80 | $16.80 | 64,155 |
| 2023-03-28 | $16.58 | $16.69 | $16.49 | $16.55 | $16.55 | 71,523 |
| 2023-03-27 | $16.71 | $16.91 | $16.61 | $16.67 | $16.67 | 50,220 |
| 2023-03-24 | $16.68 | $16.80 | $16.53 | $16.62 | $16.62 | 41,909 |
| 2023-03-23 | $16.84 | $17.05 | $16.64 | $16.75 | $16.75 | 78,552 |
| 2023-03-22 | $16.87 | $17.07 | $16.68 | $16.71 | $16.71 | 85,529 |
| 2023-03-21 | $16.65 | $16.88 | $16.65 | $16.77 | $16.77 | 59,915 |
| 2023-03-20 | $16.37 | $16.57 | $16.31 | $16.48 | $16.48 | 44,203 |
| 2023-03-17 | $16.55 | $16.64 | $16.34 | $16.35 | $16.35 | 74,393 |
| 2023-03-16 | $16.14 | $16.61 | $16.09 | $16.59 | $16.59 | 98,261 |
| 2023-03-15 | $16.28 | $16.47 | $16.22 | $16.33 | $16.33 | 107,386 |
| 2023-03-14 | $16.64 | $16.75 | $16.37 | $16.61 | $16.61 | 84,724 |
| 2023-03-13 | $16.34 | $16.61 | $16.00 | $16.34 | $16.34 | 101,118 |
| 2023-03-10 | $16.93 | $17.05 | $16.46 | $16.46 | $16.46 | 167,386 |
| 2023-03-09 | $17.26 | $17.42 | $17.08 | $17.12 | $16.97 | 110,442 |
| 2023-03-08 | $17.22 | $17.36 | $17.19 | $17.29 | $17.13 | 52,347 |
| 2023-03-07 | $17.37 | $17.43 | $17.19 | $17.21 | $17.05 | 97,164 |
| 2023-03-06 | $17.43 | $17.65 | $17.43 | $17.43 | $17.27 | 100,666 |
| 2023-03-03 | $17.51 | $17.58 | $17.40 | $17.43 | $17.27 | 172,910 |
| 2023-03-02 | $17.20 | $17.40 | $17.19 | $17.34 | $17.18 | 129,608 |
| 2023-03-01 | $17.24 | $17.30 | $17.15 | $17.23 | $17.07 | 168,601 |
| 2023-02-28 | $17.18 | $17.18 | $17.04 | $17.12 | $16.97 | 154,867 |
| 2023-02-27 | $17.15 | $17.35 | $17.04 | $17.13 | $16.98 | 196,085 |
| 2023-02-24 | $17.00 | $17.08 | $16.94 | $17.08 | $16.93 | 170,726 |
| 2023-02-23 | $17.17 | $17.33 | $16.89 | $17.09 | $16.94 | 112,786 |
| 2023-02-22 | $16.95 | $17.12 | $16.91 | $16.99 | $16.84 | 136,333 |
| 2023-02-21 | $17.14 | $17.23 | $16.92 | $16.92 | $16.77 | 148,272 |
| 2023-02-17 | $17.34 | $17.53 | $17.20 | $17.31 | $17.15 | 112,216 |
| 2023-02-16 | $17.61 | $17.69 | $17.44 | $17.44 | $17.28 | 81,171 |
| 2023-02-15 | $17.50 | $17.82 | $17.46 | $17.77 | $17.61 | 140,990 |
| 2023-02-14 | $17.40 | $17.60 | $17.33 | $17.55 | $17.39 | 70,630 |
| 2023-02-13 | $17.40 | $17.51 | $17.31 | $17.40 | $17.24 | 91,048 |
| 2023-02-10 | $17.30 | $17.40 | $17.19 | $17.38 | $17.22 | 94,976 |
| 2023-02-09 | $17.60 | $17.64 | $17.39 | $17.43 | $17.12 | 88,128 |
| 2023-02-08 | $17.48 | $17.57 | $17.39 | $17.43 | $17.12 | 79,234 |
| 2023-02-07 | $17.48 | $17.50 | $17.20 | $17.46 | $17.15 | 166,049 |
| 2023-02-06 | $17.51 | $17.58 | $17.26 | $17.36 | $17.06 | 150,613 |
| 2023-02-03 | $17.96 | $17.96 | $17.60 | $17.63 | $17.32 | 130,806 |
| 2023-02-02 | $17.90 | $18.00 | $17.71 | $17.98 | $17.67 | 222,233 |
| 2023-02-01 | $17.63 | $17.80 | $17.37 | $17.67 | $17.36 | 225,475 |
| 2023-01-31 | $17.28 | $17.42 | $17.22 | $17.42 | $17.11 | 119,153 |
| 2023-01-30 | $17.27 | $17.31 | $17.14 | $17.20 | $16.90 | 134,882 |
| 2023-01-27 | $17.24 | $17.40 | $17.24 | $17.34 | $17.04 | 91,387 |
| 2023-01-26 | $17.20 | $17.32 | $17.06 | $17.32 | $17.02 | 103,636 |
| 2023-01-25 | $16.88 | $17.15 | $16.88 | $17.12 | $16.82 | 103,345 |
| 2023-01-24 | $16.99 | $17.18 | $16.99 | $17.10 | $16.80 | 83,861 |
| 2023-01-23 | $17.00 | $17.14 | $16.90 | $17.14 | $16.84 | 105,815 |
| 2023-01-20 | $16.72 | $16.90 | $16.70 | $16.90 | $16.60 | 91,351 |
| 2023-01-19 | $16.76 | $16.82 | $16.62 | $16.68 | $16.39 | 140,665 |
| 2023-01-18 | $17.29 | $17.39 | $17.07 | $17.08 | $16.63 | 143,731 |
| 2023-01-17 | $17.15 | $17.29 | $17.07 | $17.24 | $16.79 | 112,947 |
| 2023-01-13 | $16.99 | $17.16 | $16.99 | $17.15 | $17.15 | 87,589 |
| 2023-01-12 | $17.12 | $17.20 | $16.85 | $17.16 | $17.16 | 92,348 |
| 2023-01-11 | $16.84 | $17.00 | $16.79 | $17.00 | $17.00 | 161,384 |
| 2023-01-10 | $16.71 | $16.81 | $16.62 | $16.71 | $16.71 | 108,062 |
| 2023-01-09 | $16.68 | $16.90 | $16.54 | $16.67 | $16.67 | 102,748 |
| 2023-01-06 | $16.37 | $16.59 | $16.28 | $16.54 | $16.54 | 73,251 |
| 2023-01-05 | $16.33 | $16.36 | $16.24 | $16.25 | $16.25 | 97,977 |
| 2023-01-04 | $16.46 | $16.55 | $16.33 | $16.49 | $16.49 | 116,052 |
| 2023-01-03 | $16.25 | $16.55 | $16.24 | $16.35 | $16.35 | 208,401 |
| 2022-12-30 | $16.08 | $16.24 | $16.01 | $16.19 | $16.19 | 196,245 |
| 2022-12-29 | $15.96 | $16.34 | $15.96 | $16.23 | $16.23 | 257,303 |
| 2022-12-28 | $16.08 | $16.23 | $15.88 | $15.96 | $15.96 | 281,367 |
| 2022-12-27 | $16.22 | $16.30 | $16.12 | $16.16 | $16.16 | 212,216 |
| 2022-12-23 | $16.28 | $16.41 | $16.22 | $16.26 | $16.26 | 170,693 |
| 2022-12-22 | $16.46 | $16.50 | $16.22 | $16.38 | $16.38 | 140,057 |
| 2022-12-21 | $16.39 | $16.62 | $16.39 | $16.58 | $16.58 | 172,503 |
| 2022-12-20 | $16.28 | $16.50 | $16.28 | $16.33 | $16.33 | 199,719 |
| 2022-12-19 | $16.40 | $16.50 | $16.26 | $16.37 | $16.37 | 154,657 |
| 2022-12-16 | $16.50 | $16.67 | $16.40 | $16.48 | $16.48 | 173,264 |
| 2022-12-15 | $16.80 | $16.90 | $16.59 | $16.65 | $16.65 | 176,096 |
| 2022-12-14 | $16.92 | $17.20 | $16.92 | $16.99 | $16.99 | 208,298 |
| 2022-12-13 | $17.25 | $17.38 | $17.00 | $17.01 | $17.01 | 211,958 |
| 2022-12-12 | $16.81 | $16.99 | $16.74 | $16.98 | $16.98 | 231,771 |
| 2022-12-09 | $16.88 | $17.02 | $16.86 | $16.87 | $16.87 | 105,655 |
| 2022-12-08 | $17.12 | $17.22 | $17.05 | $17.07 | $17.07 | 89,432 |
| 2022-12-07 | $16.87 | $17.14 | $16.87 | $16.99 | $16.99 | 167,937 |
| 2022-12-06 | $17.00 | $17.20 | $16.86 | $16.91 | $16.91 | 130,759 |
| 2022-12-05 | $17.28 | $17.40 | $17.07 | $17.08 | $17.08 | 103,820 |
| 2022-12-02 | $17.33 | $17.49 | $17.23 | $17.47 | $17.47 | 101,568 |
| 2022-12-01 | $17.53 | $17.83 | $17.39 | $17.49 | $17.49 | 215,499 |
| 2022-11-30 | $16.69 | $17.42 | $16.69 | $17.39 | $17.39 | 145,230 |
| 2022-11-29 | $16.70 | $16.90 | $16.70 | $16.74 | $16.74 | 170,499 |
| 2022-11-28 | $17.03 | $17.11 | $16.78 | $16.78 | $16.78 | 112,976 |
| 2022-11-25 | $17.00 | $17.10 | $16.95 | $17.06 | $17.06 | 16,970 |
| 2022-11-23 | $16.80 | $17.10 | $16.80 | $16.97 | $16.97 | 115,029 |
| 2022-11-22 | $16.76 | $16.87 | $16.72 | $16.83 | $16.83 | 164,889 |
| 2022-11-21 | $16.81 | $16.99 | $16.70 | $16.74 | $16.74 | 178,272 |
| 2022-11-18 | $16.92 | $17.08 | $16.87 | $16.93 | $16.93 | 94,941 |
| 2022-11-17 | $16.50 | $16.92 | $16.50 | $16.92 | $16.92 | 111,220 |
| 2022-11-16 | $16.82 | $16.98 | $16.70 | $16.72 | $16.72 | 118,829 |
| 2022-11-15 | $17.03 | $17.16 | $16.88 | $16.89 | $16.89 | 118,957 |
| 2022-11-14 | $17.15 | $17.25 | $16.72 | $16.74 | $16.74 | 142,194 |
| 2022-11-11 | $16.87 | $17.14 | $16.82 | $17.11 | $17.11 | 104,515 |
| 2022-11-10 | $16.80 | $17.01 | $16.71 | $16.87 | $16.87 | 181,550 |
| 2022-11-09 | $16.70 | $16.87 | $16.40 | $16.40 | $16.26 | 184,568 |
| 2022-11-08 | $16.81 | $17.13 | $16.63 | $16.84 | $16.69 | 195,021 |
| 2022-11-07 | $16.40 | $16.63 | $16.29 | $16.62 | $16.47 | 245,662 |
| 2022-11-04 | $16.46 | $16.49 | $16.08 | $16.20 | $16.06 | 117,506 |
| 2022-11-03 | $16.15 | $16.43 | $16.06 | $16.26 | $16.12 | 214,485 |
| 2022-11-02 | $16.54 | $16.70 | $16.23 | $16.27 | $16.13 | 81,643 |
| 2022-11-01 | $16.62 | $16.70 | $16.52 | $16.60 | $16.60 | 162,191 |
| 2022-10-31 | $16.36 | $16.56 | $16.28 | $16.46 | $16.46 | 138,985 |
| 2022-10-28 | $16.17 | $16.42 | $16.13 | $16.40 | $16.40 | 257,714 |
| 2022-10-27 | $16.20 | $16.50 | $16.12 | $16.14 | $16.14 | 218,247 |
| 2022-10-26 | $16.23 | $16.46 | $16.09 | $16.20 | $16.20 | 120,146 |
| 2022-10-25 | $16.14 | $16.39 | $16.14 | $16.30 | $16.30 | 115,068 |
| 2022-10-24 | $15.75 | $16.13 | $15.72 | $16.00 | $16.00 | 91,179 |
| 2022-10-21 | $15.41 | $15.91 | $15.35 | $15.77 | $15.77 | 124,275 |
| 2022-10-20 | $15.53 | $15.81 | $15.41 | $15.50 | $15.50 | 114,781 |
| 2022-10-19 | $15.60 | $15.70 | $15.47 | $15.59 | $15.59 | 92,888 |
| 2022-10-18 | $15.86 | $15.96 | $15.49 | $15.59 | $15.59 | 136,103 |
| 2022-10-17 | $15.28 | $15.65 | $15.28 | $15.50 | $15.50 | 125,901 |
| 2022-10-14 | $15.59 | $15.60 | $15.11 | $15.13 | $15.13 | 54,357 |
| 2022-10-13 | $14.92 | $15.57 | $14.92 | $15.46 | $15.46 | 132,448 |
| 2022-10-12 | $15.41 | $15.48 | $15.26 | $15.39 | $15.39 | 76,868 |
| 2022-10-11 | $15.61 | $15.80 | $15.43 | $15.55 | $15.55 | 155,413 |
| 2022-10-10 | $16.15 | $16.15 | $15.60 | $15.78 | $15.78 | 99,423 |
| 2022-10-07 | $16.09 | $16.18 | $15.83 | $15.89 | $15.89 | 109,001 |
| 2022-10-06 | $16.32 | $16.58 | $16.21 | $16.30 | $16.30 | 98,124 |
| 2022-10-05 | $16.33 | $16.53 | $16.23 | $16.44 | $16.44 | 114,934 |
| 2022-10-04 | $16.05 | $16.56 | $16.05 | $16.51 | $16.51 | 118,471 |
| 2022-10-03 | $15.81 | $16.13 | $15.72 | $15.89 | $15.89 | 245,358 |
| 2022-09-30 | $15.55 | $15.82 | $15.53 | $15.58 | $15.58 | 166,660 |
| 2022-09-29 | $15.88 | $15.96 | $15.41 | $15.57 | $15.57 | 206,452 |
| 2022-09-28 | $15.69 | $16.11 | $15.62 | $16.06 | $16.06 | 107,244 |
| 2022-09-27 | $15.65 | $15.84 | $15.57 | $15.58 | $15.58 | 158,039 |
| 2022-09-26 | $15.67 | $15.88 | $15.47 | $15.63 | $15.63 | 176,015 |
| 2022-09-23 | $16.11 | $16.11 | $15.54 | $15.73 | $15.73 | 218,502 |
| 2022-09-22 | $16.23 | $16.31 | $16.15 | $16.21 | $16.21 | 154,285 |
| 2022-09-21 | $16.64 | $16.79 | $16.29 | $16.30 | $16.30 | 173,935 |
| 2022-09-20 | $16.79 | $16.79 | $16.52 | $16.64 | $16.64 | 126,026 |
| 2022-09-19 | $16.70 | $16.96 | $16.65 | $16.93 | $16.93 | 118,642 |
| 2022-09-16 | $16.90 | $17.00 | $16.75 | $16.95 | $16.95 | 62,909 |
| 2022-09-15 | $17.20 | $17.39 | $17.01 | $17.08 | $17.08 | 81,605 |
| 2022-09-14 | $17.28 | $17.42 | $17.20 | $17.29 | $17.29 | 65,426 |
| 2022-09-13 | $17.38 | $17.60 | $17.20 | $17.26 | $17.26 | 96,684 |
| 2022-09-12 | $17.85 | $18.04 | $17.75 | $17.85 | $17.85 | 73,859 |
| 2022-09-09 | $17.42 | $17.77 | $17.30 | $17.75 | $17.75 | 75,587 |
| 2022-09-08 | $17.24 | $17.57 | $17.16 | $17.55 | $17.40 | 50,109 |
| 2022-09-07 | $17.05 | $17.33 | $17.00 | $17.28 | $17.28 | 74,529 |
| 2022-09-06 | $17.26 | $17.33 | $16.94 | $17.01 | $17.01 | 109,636 |
| 2022-09-02 | $17.46 | $17.56 | $17.15 | $17.22 | $17.22 | 86,763 |
| 2022-09-01 | $17.42 | $17.42 | $17.10 | $17.26 | $17.26 | 158,713 |
| 2022-08-31 | $17.44 | $17.55 | $17.30 | $17.41 | $17.41 | 91,752 |
| 2022-08-30 | $17.66 | $17.72 | $17.22 | $17.31 | $17.31 | 109,781 |
| 2022-08-29 | $17.64 | $17.75 | $17.51 | $17.63 | $17.63 | 54,354 |
| 2022-08-26 | $18.16 | $18.30 | $17.73 | $17.73 | $17.73 | 51,998 |
| 2022-08-25 | $17.98 | $18.23 | $17.97 | $18.18 | $18.18 | 76,672 |
| 2022-08-24 | $17.80 | $18.00 | $17.80 | $17.94 | $17.94 | 94,345 |
| 2022-08-23 | $17.64 | $17.87 | $17.59 | $17.77 | $17.77 | 141,631 |
| 2022-08-22 | $17.95 | $17.95 | $17.51 | $17.61 | $17.61 | 190,678 |
| 2022-08-19 | $18.31 | $18.45 | $18.03 | $18.11 | $18.11 | 101,346 |
| 2022-08-18 | $18.28 | $18.54 | $18.25 | $18.46 | $18.46 | 65,368 |
| 2022-08-17 | $18.50 | $18.58 | $18.25 | $18.32 | $18.32 | 133,331 |
| 2022-08-16 | $18.81 | $18.88 | $18.58 | $18.67 | $18.67 | 94,564 |
| 2022-08-15 | $18.60 | $19.11 | $18.59 | $18.92 | $18.92 | 128,869 |
| 2022-08-12 | $18.45 | $18.68 | $18.35 | $18.65 | $18.65 | 93,449 |
| 2022-08-11 | $18.58 | $18.63 | $18.31 | $18.39 | $18.39 | 75,768 |
| 2022-08-10 | $18.36 | $18.56 | $18.33 | $18.36 | $18.36 | 144,814 |
| 2022-08-09 | $18.21 | $18.28 | $18.06 | $18.19 | $18.04 | 88,929 |
| 2022-08-08 | $18.32 | $18.50 | $18.20 | $18.36 | $18.21 | 111,303 |
| 2022-08-05 | $18.10 | $18.42 | $18.10 | $18.16 | $18.01 | 70,227 |
| 2022-08-04 | $18.31 | $18.38 | $18.10 | $18.15 | $18.00 | 128,118 |
| 2022-08-03 | $18.00 | $18.43 | $18.00 | $18.28 | $18.13 | 147,034 |
| 2022-08-02 | $17.89 | $18.25 | $17.89 | $17.96 | $17.81 | 96,006 |
| 2022-08-01 | $18.04 | $18.19 | $17.91 | $17.97 | $17.82 | 174,361 |
| 2022-07-29 | $17.60 | $17.97 | $17.52 | $17.96 | $17.81 | 124,819 |
| 2022-07-28 | $17.31 | $17.68 | $17.11 | $17.50 | $17.36 | 115,670 |
| 2022-07-27 | $16.91 | $17.33 | $16.91 | $17.29 | $17.15 | 159,506 |
| 2022-07-26 | $17.00 | $17.00 | $16.70 | $16.72 | $16.58 | 103,116 |
| 2022-07-25 | $17.03 | $17.19 | $17.00 | $17.04 | $16.90 | 103,290 |
| 2022-07-22 | $17.34 | $17.34 | $16.91 | $17.04 | $16.90 | 153,349 |
| 2022-07-21 | $16.87 | $17.20 | $16.69 | $17.17 | $17.03 | 115,911 |
| 2022-07-20 | $16.80 | $17.10 | $16.75 | $16.83 | $16.69 | 190,166 |
| 2022-07-19 | $16.50 | $16.85 | $16.50 | $16.72 | $16.58 | 119,270 |
| 2022-07-18 | $16.50 | $16.86 | $16.33 | $16.35 | $16.22 | 135,309 |
| 2022-07-15 | $16.37 | $16.50 | $16.31 | $16.47 | $16.34 | 47,713 |
| 2022-07-14 | $16.28 | $16.30 | $15.85 | $16.28 | $16.15 | 96,642 |
| 2022-07-13 | $16.06 | $16.37 | $16.00 | $16.21 | $16.08 | 130,088 |
| 2022-07-12 | $16.51 | $16.91 | $16.23 | $16.29 | $16.16 | 152,760 |
| 2022-07-11 | $16.65 | $16.78 | $16.34 | $16.48 | $16.35 | 107,026 |
| 2022-07-08 | $16.65 | $17.00 | $16.45 | $16.77 | $16.63 | 84,619 |
| 2022-07-07 | $16.68 | $17.13 | $16.43 | $16.97 | $16.68 | 87,757 |
| 2022-07-06 | $16.67 | $17.05 | $16.60 | $16.68 | $16.40 | 68,936 |
| 2022-07-05 | $16.44 | $16.97 | $16.30 | $16.58 | $16.30 | 96,010 |
| 2022-07-01 | $16.29 | $16.76 | $16.28 | $16.57 | $16.29 | 162,584 |
| 2022-06-30 | $16.12 | $16.40 | $16.04 | $16.19 | $15.92 | 116,908 |
| 2022-06-29 | $16.34 | $16.50 | $16.13 | $16.39 | $16.11 | 82,854 |
| 2022-06-28 | $16.67 | $16.79 | $16.36 | $16.40 | $16.12 | 88,104 |
| 2022-06-27 | $16.64 | $16.75 | $16.53 | $16.56 | $16.28 | 137,764 |
| 2022-06-24 | $16.37 | $16.67 | $16.02 | $16.61 | $16.33 | 114,500 |
| 2022-06-23 | $16.19 | $16.32 | $15.93 | $16.31 | $16.03 | 140,306 |
| 2022-06-22 | $15.84 | $16.20 | $15.80 | $16.06 | $15.79 | 108,408 |
| 2022-06-21 | $15.92 | $16.25 | $15.92 | $15.97 | $15.70 | 156,466 |
| 2022-06-17 | $15.84 | $15.95 | $15.65 | $15.78 | $15.51 | 135,506 |
| 2022-06-16 | $16.05 | $16.06 | $15.56 | $15.75 | $15.48 | 181,263 |
| 2022-06-15 | $16.35 | $16.63 | $16.16 | $16.45 | $16.17 | 142,700 |
| 2022-06-14 | $16.29 | $16.57 | $16.07 | $16.08 | $15.81 | 163,104 |
| 2022-06-13 | $16.87 | $17.00 | $16.20 | $16.30 | $16.02 | 321,303 |
| 2022-06-10 | $17.35 | $17.69 | $17.25 | $17.25 | $16.96 | 114,645 |
| 2022-06-09 | $18.23 | $18.49 | $17.82 | $17.82 | $17.37 | 164,595 |
| 2022-06-08 | $18.47 | $18.74 | $18.37 | $18.42 | $17.95 | 85,306 |
| 2022-06-07 | $18.29 | $18.74 | $18.29 | $18.55 | $18.08 | 87,476 |
| 2022-06-06 | $18.54 | $18.83 | $18.40 | $18.47 | $18.00 | 102,301 |
| 2022-06-03 | $18.65 | $18.81 | $18.49 | $18.49 | $18.02 | 59,171 |
| 2022-06-02 | $18.37 | $18.84 | $18.37 | $18.76 | $18.28 | 107,725 |
| 2022-06-01 | $18.59 | $18.77 | $18.22 | $18.40 | $17.93 | 202,960 |
| 2022-05-31 | $18.20 | $18.49 | $18.10 | $18.32 | $17.86 | 223,256 |
| 2022-05-27 | $17.66 | $18.36 | $17.66 | $18.28 | $17.82 | 200,470 |
| 2022-05-26 | $17.10 | $17.66 | $17.10 | $17.58 | $17.13 | 147,537 |
| 2022-05-25 | $16.72 | $17.10 | $16.72 | $16.96 | $16.53 | 130,178 |
| 2022-05-24 | $16.98 | $17.09 | $16.72 | $16.79 | $16.36 | 179,233 |
| 2022-05-23 | $17.14 | $17.28 | $16.97 | $17.22 | $16.78 | 144,981 |
| 2022-05-20 | $17.35 | $17.35 | $16.74 | $17.01 | $16.58 | 208,408 |
| 2022-05-19 | $16.98 | $17.33 | $16.96 | $17.13 | $16.70 | 139,323 |
| 2022-05-18 | $17.43 | $17.71 | $17.08 | $17.23 | $16.79 | 104,723 |
| 2022-05-17 | $17.53 | $17.79 | $17.38 | $17.69 | $17.24 | 121,910 |
| 2022-05-16 | $17.42 | $17.52 | $17.27 | $17.30 | $16.86 | 109,105 |
| 2022-05-13 | $17.12 | $17.56 | $17.12 | $17.42 | $16.98 | 131,244 |
| 2022-05-12 | $17.05 | $17.38 | $16.66 | $16.91 | $16.48 | 281,956 |
| 2022-05-11 | $17.60 | $18.00 | $17.29 | $17.35 | $16.91 | 122,582 |
| 2022-05-10 | $18.07 | $18.24 | $17.70 | $17.87 | $17.27 | 132,855 |
| 2022-05-09 | $18.40 | $18.59 | $17.80 | $17.88 | $17.28 | 168,644 |
| 2022-05-06 | $19.07 | $19.19 | $18.61 | $18.77 | $18.14 | 132,947 |
| 2022-05-05 | $19.72 | $19.80 | $19.01 | $19.36 | $18.71 | 99,596 |
| 2022-05-04 | $19.31 | $19.94 | $19.12 | $19.87 | $19.20 | 84,476 |
| 2022-05-03 | $19.11 | $19.53 | $19.11 | $19.31 | $18.66 | 110,872 |
| 2022-05-02 | $19.30 | $19.65 | $18.91 | $19.24 | $18.59 | 182,186 |
| 2022-04-29 | $19.48 | $19.84 | $18.94 | $19.15 | $18.50 | 102,150 |
| 2022-04-28 | $19.35 | $19.81 | $19.21 | $19.59 | $18.93 | 84,122 |
| 2022-04-27 | $18.79 | $19.55 | $18.74 | $19.21 | $18.56 | 95,168 |
| 2022-04-26 | $19.62 | $19.64 | $19.16 | $19.27 | $18.62 | 157,532 |
| 2022-04-25 | $19.63 | $19.76 | $19.25 | $19.76 | $19.09 | 126,382 |
| 2022-04-22 | $20.09 | $20.24 | $19.71 | $19.76 | $19.09 | 96,187 |
| 2022-04-21 | $20.77 | $20.80 | $19.86 | $20.02 | $19.34 | 88,378 |
| 2022-04-20 | $20.57 | $20.64 | $20.36 | $20.41 | $19.72 | 84,589 |
| 2022-04-19 | $20.25 | $20.60 | $20.23 | $20.42 | $19.73 | 113,664 |
| 2022-04-18 | $20.30 | $20.41 | $19.86 | $20.21 | $19.53 | 113,548 |
| 2022-04-14 | $20.98 | $21.00 | $20.31 | $20.33 | $19.64 | 93,777 |
| 2022-04-13 | $20.63 | $21.12 | $20.48 | $20.97 | $20.26 | 48,893 |
| 2022-04-12 | $20.43 | $20.90 | $20.30 | $20.37 | $19.68 | 162,582 |
| 2022-04-11 | $20.85 | $20.98 | $20.22 | $20.32 | $19.63 | 111,290 |
| 2022-04-08 | $21.20 | $21.21 | $20.92 | $20.98 | $20.27 | 45,021 |
| 2022-04-07 | $21.25 | $21.54 | $20.76 | $21.51 | $20.64 | 95,991 |
| 2022-04-06 | $21.61 | $21.76 | $20.45 | $21.02 | $20.17 | 105,097 |
| 2022-04-05 | $22.24 | $22.44 | $21.72 | $21.78 | $20.90 | 66,991 |
| 2022-04-04 | $21.94 | $22.40 | $21.83 | $22.31 | $21.40 | 72,046 |
| 2022-04-01 | $22.02 | $22.22 | $21.90 | $22.08 | $21.18 | 122,670 |
| 2022-03-31 | $21.79 | $21.91 | $21.62 | $21.86 | $20.97 | 74,996 |
| 2022-03-30 | $21.87 | $21.99 | $21.58 | $21.75 | $20.87 | 82,053 |
| 2022-03-29 | $21.68 | $21.95 | $21.65 | $21.89 | $21.00 | 80,089 |
| 2022-03-28 | $21.43 | $21.60 | $21.36 | $21.54 | $20.67 | 53,689 |
| 2022-03-25 | $21.61 | $21.65 | $21.20 | $21.45 | $20.58 | 77,817 |
| 2022-03-24 | $21.15 | $21.49 | $21.10 | $21.44 | $20.57 | 73,724 |
| 2022-03-23 | $21.40 | $21.66 | $21.17 | $21.23 | $20.37 | 118,105 |
| 2022-03-22 | $21.48 | $21.82 | $21.48 | $21.54 | $20.67 | 76,186 |
| 2022-03-21 | $21.60 | $21.78 | $21.35 | $21.38 | $20.51 | 53,476 |
| 2022-03-18 | $21.08 | $21.76 | $21.08 | $21.76 | $20.88 | 96,589 |
| 2022-03-17 | $20.52 | $21.20 | $20.52 | $21.10 | $20.24 | 87,032 |
| 2022-03-16 | $20.16 | $20.88 | $20.14 | $20.55 | $19.72 | 95,200 |
| 2022-03-15 | $19.77 | $20.19 | $19.75 | $20.08 | $19.27 | 137,928 |
| 2022-03-14 | $20.40 | $20.88 | $19.66 | $19.81 | $19.01 | 105,858 |
| 2022-03-11 | $21.03 | $21.34 | $20.40 | $20.42 | $19.59 | 69,540 |
| 2022-03-10 | $20.63 | $21.18 | $20.61 | $20.90 | $20.05 | 68,254 |
| 2022-03-09 | $20.80 | $21.23 | $20.65 | $21.07 | $20.07 | 93,977 |
| 2022-03-08 | $20.45 | $20.86 | $20.14 | $20.30 | $19.34 | 137,893 |
| 2022-03-07 | $21.75 | $21.89 | $20.42 | $20.57 | $19.59 | 109,034 |
| 2022-03-04 | $21.76 | $22.01 | $21.52 | $21.91 | $20.87 | 66,368 |
| 2022-03-03 | $22.48 | $22.64 | $21.67 | $22.03 | $20.99 | 76,338 |
| 2022-03-02 | $22.12 | $22.44 | $21.88 | $22.42 | $21.36 | 90,131 |
| 2022-03-01 | $22.23 | $22.39 | $21.51 | $22.02 | $20.98 | 150,515 |
| 2022-02-28 | $21.39 | $21.97 | $21.36 | $21.90 | $20.86 | 120,812 |
| 2022-02-25 | $21.15 | $21.95 | $21.14 | $21.55 | $20.53 | 109,736 |
| 2022-02-24 | $20.24 | $21.17 | $19.86 | $21.13 | $20.13 | 191,125 |
| 2022-02-23 | $21.40 | $21.50 | $20.67 | $20.71 | $19.73 | 132,464 |
| 2022-02-22 | $21.54 | $21.79 | $20.60 | $21.13 | $20.13 | 125,397 |
| 2022-02-18 | $22.04 | $22.32 | $21.66 | $22.01 | $20.97 | 80,749 |
| 2022-02-17 | $22.66 | $22.66 | $22.02 | $22.21 | $21.16 | 77,023 |
| 2022-02-16 | $22.50 | $22.74 | $22.07 | $22.67 | $21.59 | 53,603 |
| 2022-02-15 | $22.44 | $22.77 | $22.21 | $22.59 | $21.52 | 54,790 |
| 2022-02-14 | $22.23 | $22.69 | $22.01 | $22.13 | $21.08 | 50,798 |
| 2022-02-11 | $23.22 | $23.47 | $22.25 | $22.39 | $21.33 | 63,175 |
| 2022-02-10 | $23.08 | $23.66 | $22.89 | $23.22 | $22.12 | 61,670 |
| 2022-02-09 | $22.93 | $23.84 | $22.93 | $23.75 | $22.48 | 83,459 |
| 2022-02-08 | $22.57 | $23.02 | $22.55 | $22.83 | $21.61 | 49,229 |
| 2022-02-07 | $22.76 | $23.15 | $22.51 | $22.60 | $21.39 | 93,870 |
| 2022-02-04 | $22.86 | $23.45 | $22.43 | $22.83 | $21.61 | 112,472 |
| 2022-02-03 | $23.34 | $23.58 | $22.77 | $23.12 | $21.88 | 83,687 |
| 2022-02-02 | $24.11 | $24.18 | $23.64 | $23.77 | $22.50 | 112,319 |
| 2022-02-01 | $24.17 | $24.20 | $23.46 | $23.83 | $22.55 | 161,936 |
| 2022-01-31 | $21.81 | $23.65 | $21.81 | $23.58 | $22.32 | 143,270 |
| 2022-01-28 | $21.33 | $21.95 | $21.20 | $21.81 | $20.64 | 121,448 |
| 2022-01-27 | $21.70 | $22.03 | $21.26 | $21.43 | $20.28 | 101,140 |
| 2022-01-26 | $22.04 | $22.10 | $21.33 | $21.49 | $20.34 | 196,653 |
| 2022-01-25 | $21.27 | $21.79 | $21.01 | $21.40 | $20.25 | 238,239 |
| 2022-01-24 | $21.64 | $21.90 | $20.55 | $21.62 | $20.46 | 349,300 |
| 2022-01-21 | $22.77 | $22.99 | $21.89 | $22.00 | $20.82 | 226,884 |
| 2022-01-20 | $23.84 | $24.20 | $22.87 | $22.94 | $21.71 | 157,184 |
| 2022-01-19 | $24.01 | $24.25 | $23.75 | $23.79 | $22.52 | 73,102 |
| 2022-01-18 | $24.19 | $24.33 | $23.88 | $23.91 | $22.63 | 112,024 |
| 2022-01-14 | $24.62 | $24.94 | $24.15 | $24.60 | $23.28 | 122,778 |
| 2022-01-13 | $26.00 | $26.00 | $24.66 | $24.83 | $23.50 | 167,957 |
| 2022-01-12 | $25.56 | $26.07 | $25.50 | $25.99 | $24.60 | 265,908 |
| 2022-01-11 | $25.37 | $25.70 | $25.11 | $25.64 | $24.13 | 249,247 |
| 2022-01-10 | $25.06 | $25.78 | $24.73 | $25.23 | $23.74 | 1,041,450 |
| 2022-01-07 | $24.86 | $24.99 | $24.68 | $24.95 | $23.48 | 146,447 |
| 2022-01-06 | $24.51 | $24.93 | $24.27 | $24.92 | $23.45 | 209,275 |
| 2022-01-05 | $24.84 | $24.95 | $24.44 | $24.45 | $23.01 | 108,674 |
| 2022-01-04 | $25.50 | $25.53 | $24.87 | $25.02 | $23.54 | 148,222 |
| 2022-01-03 | $25.02 | $25.20 | $24.83 | $25.13 | $23.65 | 98,489 |
| 2021-12-31 | $24.73 | $24.86 | $24.60 | $24.79 | $23.33 | 88,810 |
| 2021-12-30 | $24.63 | $24.99 | $24.63 | $24.73 | $23.27 | 95,337 |
| 2021-12-29 | $24.79 | $24.82 | $24.62 | $24.67 | $23.22 | 99,076 |
| 2021-12-28 | $24.96 | $25.10 | $24.75 | $24.80 | $23.34 | 103,053 |
| 2021-12-27 | $25.10 | $25.15 | $24.80 | $24.94 | $23.47 | 114,851 |
| 2021-12-23 | $24.25 | $25.30 | $24.25 | $25.02 | $23.54 | 300,287 |
| 2021-12-22 | $27.38 | $27.52 | $27.31 | $27.46 | $22.71 | 107,371 |
| 2021-12-21 | $26.84 | $27.41 | $26.81 | $27.30 | $22.58 | 113,945 |
| 2021-12-20 | $27.05 | $27.18 | $26.60 | $26.77 | $22.14 | 114,982 |
| 2021-12-17 | $26.60 | $27.19 | $26.50 | $27.09 | $22.40 | 155,572 |
| 2021-12-16 | $27.32 | $27.49 | $26.68 | $26.88 | $22.23 | 167,753 |
| 2021-12-15 | $26.20 | $26.88 | $26.14 | $26.87 | $22.22 | 77,784 |
| 2021-12-14 | $26.54 | $26.63 | $26.20 | $26.32 | $21.77 | 91,678 |
| 2021-12-13 | $27.00 | $27.02 | $26.63 | $26.63 | $22.02 | 63,385 |
| 2021-12-10 | $27.17 | $27.21 | $26.92 | $27.09 | $22.40 | 43,560 |
| 2021-12-09 | $27.25 | $27.39 | $27.11 | $27.19 | $22.38 | 38,783 |
| 2021-12-08 | $27.33 | $27.48 | $27.33 | $27.42 | $22.57 | 42,578 |
| 2021-12-07 | $26.93 | $27.51 | $26.93 | $27.19 | $22.38 | 81,455 |
| 2021-12-06 | $26.72 | $26.87 | $26.50 | $26.79 | $22.05 | 60,624 |
| 2021-12-03 | $26.83 | $27.10 | $26.41 | $26.63 | $21.92 | 49,237 |
| 2021-12-02 | $26.79 | $27.06 | $26.59 | $26.83 | $22.09 | 98,384 |
| 2021-12-01 | $27.50 | $27.50 | $26.59 | $26.60 | $21.90 | 83,084 |
| 2021-11-30 | $27.31 | $27.44 | $26.70 | $27.01 | $22.23 | 61,837 |
| 2021-11-29 | $27.39 | $27.59 | $27.22 | $27.39 | $22.55 | 128,157 |
| 2021-11-26 | $27.37 | $27.37 | $26.98 | $27.21 | $22.40 | 50,812 |
| 2021-11-24 | $27.38 | $27.70 | $27.20 | $27.66 | $22.77 | 37,923 |
| 2021-11-23 | $27.65 | $27.88 | $27.35 | $27.47 | $22.61 | 48,148 |
| 2021-11-22 | $27.96 | $28.18 | $27.71 | $27.75 | $22.84 | 62,276 |
| 2021-11-19 | $28.02 | $28.19 | $27.91 | $27.93 | $22.99 | 43,489 |
| 2021-11-18 | $28.35 | $28.35 | $28.01 | $28.09 | $23.12 | 70,460 |
| 2021-11-17 | $28.45 | $28.50 | $28.09 | $28.19 | $23.21 | 60,817 |
| 2021-11-16 | $28.12 | $28.41 | $28.12 | $28.36 | $23.35 | 70,138 |
| 2021-11-15 | $28.32 | $28.47 | $28.13 | $28.28 | $23.28 | 58,101 |
| 2021-11-12 | $28.04 | $28.36 | $28.04 | $28.32 | $23.31 | 32,185 |
| 2021-11-11 | $28.06 | $28.06 | $27.95 | $27.97 | $23.03 | 48,103 |
| 2021-11-10 | $28.22 | $28.46 | $27.90 | $27.95 | $23.01 | 57,385 |
| 2021-11-09 | $28.59 | $28.59 | $28.32 | $28.48 | $23.34 | 77,068 |
| 2021-11-08 | $28.50 | $28.67 | $28.41 | $28.57 | $23.41 | 69,062 |
| 2021-11-05 | $28.50 | $28.50 | $28.21 | $28.48 | $23.34 | 41,292 |
| 2021-11-04 | $28.28 | $28.37 | $28.15 | $28.31 | $23.20 | 38,417 |
| 2021-11-03 | $28.12 | $28.28 | $27.93 | $28.22 | $23.13 | 52,422 |
| 2021-11-02 | $28.13 | $28.20 | $28.04 | $28.11 | $23.04 | 42,815 |
| 2021-11-01 | $27.92 | $28.13 | $27.77 | $28.13 | $23.05 | 168,736 |
| 2021-10-29 | $27.46 | $27.71 | $27.45 | $27.71 | $22.71 | 51,158 |
| 2021-10-28 | $27.43 | $27.60 | $27.26 | $27.55 | $22.58 | 56,114 |
| 2021-10-27 | $27.52 | $27.60 | $27.27 | $27.27 | $22.35 | 43,602 |
| 2021-10-26 | $27.50 | $27.93 | $27.46 | $27.57 | $22.59 | 85,940 |
| 2021-10-25 | $27.60 | $27.68 | $27.47 | $27.50 | $22.54 | 82,627 |
| 2021-10-22 | $27.57 | $27.72 | $27.27 | $27.39 | $22.45 | 181,550 |
| 2021-10-21 | $27.59 | $27.64 | $27.48 | $27.58 | $22.60 | 43,477 |
| 2021-10-20 | $27.63 | $27.67 | $27.50 | $27.61 | $22.63 | 47,578 |
| 2021-10-19 | $27.65 | $27.74 | $27.44 | $27.58 | $22.60 | 60,316 |
| 2021-10-18 | $27.19 | $27.64 | $27.15 | $27.54 | $22.57 | 48,883 |
| 2021-10-15 | $27.28 | $27.40 | $27.25 | $27.29 | $22.37 | 36,378 |
| 2021-10-14 | $27.05 | $27.32 | $27.05 | $27.20 | $22.29 | 36,766 |
| 2021-10-13 | $26.86 | $26.97 | $26.80 | $26.84 | $22.00 | 31,632 |
| 2021-10-12 | $26.84 | $26.86 | $26.67 | $26.74 | $21.91 | 38,671 |
| 2021-10-11 | $26.81 | $27.14 | $26.69 | $26.71 | $21.89 | 45,762 |
| 2021-10-08 | $27.08 | $27.14 | $26.91 | $26.91 | $22.05 | 23,105 |
| 2021-10-07 | $26.87 | $27.40 | $26.87 | $27.09 | $22.10 | 54,610 |
| 2021-10-06 | $26.46 | $26.81 | $26.38 | $26.76 | $21.83 | 44,716 |
| 2021-10-05 | $26.58 | $26.79 | $26.58 | $26.74 | $21.81 | 77,791 |
| 2021-10-04 | $26.81 | $26.92 | $26.35 | $26.50 | $21.62 | 62,583 |
| 2021-10-01 | $27.00 | $27.02 | $26.42 | $26.97 | $22.00 | 95,308 |
| 2021-09-30 | $26.75 | $26.75 | $26.61 | $26.68 | $21.76 | 111,456 |
| 2021-09-29 | $26.56 | $26.72 | $26.45 | $26.55 | $21.66 | 70,329 |
| 2021-09-28 | $26.76 | $26.85 | $26.35 | $26.50 | $21.62 | 167,028 |
| 2021-09-27 | $27.34 | $27.34 | $27.00 | $27.00 | $22.03 | 72,665 |
| 2021-09-24 | $27.15 | $27.38 | $27.11 | $27.24 | $22.22 | 51,911 |
| 2021-09-23 | $27.14 | $27.42 | $27.14 | $27.28 | $22.25 | 71,928 |
| 2021-09-22 | $26.81 | $27.12 | $26.81 | $27.07 | $22.08 | 61,479 |
| 2021-09-21 | $26.75 | $26.95 | $26.75 | $26.80 | $21.86 | 37,092 |
| 2021-09-20 | $26.99 | $27.11 | $26.39 | $26.70 | $21.78 | 103,233 |
| 2021-09-17 | $27.65 | $27.72 | $27.33 | $27.44 | $22.38 | 58,242 |
| 2021-09-16 | $27.55 | $27.72 | $27.39 | $27.60 | $22.51 | 29,619 |
| 2021-09-15 | $27.51 | $27.62 | $27.39 | $27.60 | $22.51 | 63,595 |
| 2021-09-14 | $27.77 | $27.80 | $27.36 | $27.47 | $22.41 | 62,654 |
| 2021-09-13 | $28.02 | $28.02 | $27.56 | $27.72 | $22.61 | 53,269 |
| 2021-09-10 | $28.12 | $28.21 | $27.87 | $27.87 | $22.74 | 49,407 |
| 2021-09-09 | $28.18 | $28.26 | $28.10 | $28.13 | $22.84 | 43,530 |
| 2021-09-08 | $28.27 | $28.27 | $27.88 | $28.10 | $22.82 | 52,643 |
| 2021-09-07 | $28.21 | $28.26 | $28.11 | $28.18 | $22.89 | 62,069 |
| 2021-09-03 | $28.14 | $28.24 | $28.06 | $28.21 | $22.91 | 38,295 |
| 2021-09-02 | $28.29 | $28.29 | $28.10 | $28.16 | $22.87 | 95,372 |
| 2021-09-01 | $28.07 | $28.20 | $27.89 | $28.14 | $22.85 | 119,183 |
| 2021-08-31 | $27.82 | $27.97 | $27.81 | $27.97 | $22.71 | 48,499 |
| 2021-08-30 | $27.76 | $27.94 | $27.72 | $27.84 | $22.61 | 83,707 |
| 2021-08-27 | $27.46 | $27.72 | $27.43 | $27.71 | $22.50 | 44,540 |
| 2021-08-26 | $27.40 | $27.54 | $27.31 | $27.33 | $22.20 | 58,272 |
| 2021-08-25 | $27.29 | $27.44 | $27.29 | $27.43 | $22.28 | 52,995 |
| 2021-08-24 | $27.19 | $27.31 | $27.09 | $27.20 | $22.09 | 43,093 |
| 2021-08-23 | $26.90 | $27.22 | $26.90 | $27.14 | $22.04 | 39,334 |
| 2021-08-20 | $26.80 | $26.98 | $26.71 | $26.81 | $21.77 | 25,420 |
| 2021-08-19 | $26.90 | $27.08 | $26.66 | $26.72 | $21.70 | 79,769 |
| 2021-08-18 | $26.97 | $27.16 | $26.97 | $27.00 | $21.93 | 39,269 |
| 2021-08-17 | $27.10 | $27.21 | $26.87 | $27.13 | $22.03 | 59,402 |
| 2021-08-16 | $27.20 | $27.29 | $27.12 | $27.14 | $22.04 | 47,098 |
| 2021-08-13 | $27.40 | $27.41 | $27.21 | $27.40 | $22.25 | 33,573 |
| 2021-08-12 | $27.35 | $27.43 | $27.28 | $27.43 | $22.28 | 44,687 |
| 2021-08-11 | $27.46 | $27.52 | $27.28 | $27.38 | $22.24 | 53,631 |
| 2021-08-10 | $27.66 | $27.66 | $27.34 | $27.52 | $22.25 | 51,722 |
| 2021-08-09 | $27.50 | $27.60 | $27.40 | $27.53 | $22.26 | 45,914 |
| 2021-08-06 | $27.39 | $27.44 | $27.30 | $27.34 | $22.10 | 49,470 |
| 2021-08-05 | $27.30 | $27.37 | $27.20 | $27.30 | $22.07 | 47,542 |
| 2021-08-04 | $27.14 | $27.29 | $27.05 | $27.20 | $21.99 | 65,000 |
| 2021-08-03 | $27.16 | $27.25 | $27.01 | $27.20 | $21.99 | 61,679 |
| 2021-08-02 | $27.25 | $27.25 | $26.99 | $27.14 | $21.94 | 100,750 |
| 2021-07-30 | $26.80 | $26.98 | $26.65 | $26.90 | $21.75 | 52,533 |
| 2021-07-29 | $26.76 | $27.10 | $26.76 | $26.88 | $21.73 | 57,844 |
| 2021-07-28 | $26.52 | $26.78 | $26.51 | $26.71 | $21.59 | 125,894 |
| 2021-07-27 | $27.16 | $27.29 | $26.29 | $26.34 | $21.29 | 186,992 |
| 2021-07-26 | $27.40 | $27.42 | $27.18 | $27.21 | $22.00 | 78,095 |
| 2021-07-23 | $27.37 | $27.49 | $27.22 | $27.44 | $22.18 | 63,773 |
| 2021-07-22 | $27.13 | $27.38 | $27.11 | $27.22 | $22.00 | 40,230 |
| 2021-07-21 | $27.07 | $27.27 | $27.00 | $27.15 | $21.95 | 69,307 |
| 2021-07-20 | $26.69 | $27.05 | $26.58 | $26.99 | $21.82 | 59,473 |
| 2021-07-19 | $26.71 | $26.74 | $26.45 | $26.55 | $21.46 | 124,291 |
| 2021-07-16 | $27.50 | $27.50 | $27.05 | $27.10 | $21.91 | 44,414 |
| 2021-07-15 | $27.51 | $27.61 | $27.25 | $27.31 | $22.08 | 23,892 |
| 2021-07-14 | $27.63 | $27.85 | $27.47 | $27.53 | $22.26 | 41,584 |
| 2021-07-13 | $27.61 | $27.96 | $27.60 | $27.63 | $22.34 | 71,648 |
| 2021-07-12 | $27.85 | $27.95 | $27.53 | $27.61 | $22.32 | 66,199 |
| 2021-07-09 | $27.82 | $27.85 | $27.65 | $27.82 | $22.49 | 61,646 |
| 2021-07-08 | $27.80 | $27.80 | $27.36 | $27.71 | $22.30 | 68,051 |
| 2021-07-07 | $27.93 | $27.99 | $27.75 | $27.91 | $22.46 | 90,438 |
| 2021-07-06 | $28.10 | $28.10 | $27.78 | $27.90 | $22.45 | 77,205 |
| 2021-07-02 | $27.90 | $28.01 | $27.78 | $28.01 | $22.54 | 90,942 |
| 2021-07-01 | $27.89 | $27.90 | $27.66 | $27.81 | $22.38 | 118,244 |
| 2021-06-30 | $27.90 | $27.90 | $27.38 | $27.72 | $22.31 | 123,102 |
| 2021-06-29 | $27.34 | $27.58 | $27.32 | $27.39 | $22.04 | 107,696 |
| 2021-06-28 | $27.51 | $27.69 | $27.37 | $27.45 | $22.09 | 178,942 |
| 2021-06-25 | $27.78 | $27.81 | $27.32 | $27.51 | $22.14 | 141,830 |
| 2021-06-24 | $27.96 | $27.96 | $27.59 | $27.62 | $22.23 | 135,602 |
| 2021-06-23 | $27.56 | $27.85 | $27.56 | $27.69 | $22.29 | 45,691 |
| 2021-06-22 | $27.28 | $27.60 | $27.28 | $27.60 | $22.21 | 108,987 |
| 2021-06-21 | $27.40 | $27.50 | $27.30 | $27.38 | $22.04 | 58,959 |
| 2021-06-18 | $27.53 | $27.55 | $27.30 | $27.37 | $22.03 | 48,807 |
| 2021-06-17 | $27.56 | $27.65 | $27.38 | $27.64 | $22.24 | 55,190 |
| 2021-06-16 | $27.59 | $27.60 | $27.32 | $27.44 | $22.08 | 56,866 |
| 2021-06-15 | $27.59 | $27.73 | $27.35 | $27.41 | $22.06 | 46,273 |
| 2021-06-14 | $27.70 | $27.73 | $27.50 | $27.59 | $22.20 | 74,369 |
| 2021-06-11 | $27.28 | $27.57 | $27.28 | $27.50 | $22.13 | 81,244 |
| 2021-06-10 | $27.27 | $27.45 | $27.25 | $27.34 | $22.00 | 66,730 |
| 2021-06-09 | $27.35 | $27.57 | $27.31 | $27.31 | $21.88 | 54,199 |
| 2021-06-08 | $27.36 | $27.62 | $27.21 | $27.32 | $21.89 | 59,456 |
| 2021-06-07 | $27.35 | $27.38 | $27.00 | $27.26 | $21.84 | 74,700 |
| 2021-06-04 | $27.21 | $27.38 | $27.05 | $27.32 | $21.89 | 70,101 |
| 2021-06-03 | $27.29 | $27.30 | $26.87 | $26.92 | $21.57 | 73,853 |
| 2021-06-02 | $27.46 | $27.60 | $27.20 | $27.34 | $21.90 | 53,956 |
| 2021-06-01 | $27.78 | $27.78 | $27.37 | $27.46 | $22.00 | 114,294 |
| 2021-05-28 | $27.11 | $27.46 | $27.11 | $27.40 | $21.95 | 88,706 |
| 2021-05-27 | $27.00 | $27.10 | $26.76 | $27.10 | $21.71 | 56,265 |
| 2021-05-26 | $26.81 | $27.01 | $26.51 | $26.87 | $21.53 | 75,218 |
| 2021-05-25 | $26.79 | $26.89 | $26.53 | $26.68 | $21.37 | 79,324 |
| 2021-05-24 | $26.38 | $26.75 | $26.35 | $26.65 | $21.35 | 101,790 |
| 2021-05-21 | $26.46 | $26.76 | $26.32 | $26.32 | $21.09 | 84,568 |
| 2021-05-20 | $26.14 | $26.55 | $25.76 | $26.50 | $21.23 | 59,179 |
| 2021-05-19 | $25.87 | $25.99 | $25.50 | $25.97 | $20.81 | 41,677 |
| 2021-05-18 | $25.97 | $26.22 | $25.85 | $26.05 | $20.87 | 76,530 |
| 2021-05-17 | $25.84 | $25.84 | $25.50 | $25.77 | $20.65 | 56,754 |
| 2021-05-14 | $25.31 | $25.93 | $25.31 | $25.82 | $20.69 | 134,454 |
| 2021-05-13 | $25.40 | $25.94 | $25.00 | $25.07 | $20.08 | 517,590 |
| 2021-05-12 | $26.03 | $26.17 | $25.33 | $25.33 | $20.29 | 129,078 |
| 2021-05-11 | $26.00 | $26.42 | $25.94 | $26.39 | $21.04 | 103,699 |
| 2021-05-10 | $27.07 | $27.07 | $26.44 | $26.52 | $21.14 | 99,834 |
| 2021-05-07 | $26.78 | $27.19 | $26.78 | $27.04 | $21.56 | 79,315 |
| 2021-05-06 | $26.85 | $26.92 | $26.58 | $26.87 | $21.42 | 112,732 |
| 2021-05-05 | $27.22 | $27.42 | $26.83 | $26.90 | $21.44 | 112,000 |
| 2021-05-04 | $27.38 | $27.53 | $26.75 | $27.16 | $21.65 | 107,851 |
| 2021-05-03 | $28.20 | $28.23 | $27.25 | $27.60 | $22.00 | 123,469 |
| 2021-04-30 | $27.68 | $27.92 | $27.62 | $27.78 | $22.15 | 64,683 |
| 2021-04-29 | $27.90 | $27.99 | $27.64 | $27.64 | $22.03 | 63,341 |
| 2021-04-28 | $27.89 | $27.89 | $27.72 | $27.82 | $22.18 | 38,061 |
| 2021-04-27 | $27.79 | $27.93 | $27.65 | $27.79 | $22.15 | 48,234 |
| 2021-04-26 | $27.71 | $27.94 | $27.71 | $27.82 | $22.18 | 54,336 |
| 2021-04-23 | $27.35 | $27.95 | $27.35 | $27.68 | $22.07 | 113,097 |
| 2021-04-22 | $27.30 | $27.57 | $27.00 | $27.23 | $21.71 | 52,975 |
| 2021-04-21 | $26.82 | $27.35 | $26.82 | $27.31 | $21.77 | 99,146 |
| 2021-04-20 | $27.40 | $27.60 | $26.82 | $27.02 | $21.54 | 126,093 |
| 2021-04-19 | $28.09 | $28.09 | $27.28 | $27.40 | $21.84 | 128,171 |
| 2021-04-16 | $27.99 | $28.12 | $27.75 | $27.92 | $22.26 | 82,592 |
| 2021-04-15 | $27.80 | $28.03 | $27.61 | $27.87 | $22.22 | 147,692 |
| 2021-04-14 | $28.23 | $28.23 | $27.37 | $27.70 | $22.08 | 90,621 |
| 2021-04-13 | $27.60 | $28.15 | $27.43 | $28.05 | $22.36 | 180,676 |
| 2021-04-12 | $27.50 | $27.72 | $27.39 | $27.57 | $21.98 | 80,826 |
| 2021-04-09 | $27.51 | $27.72 | $27.25 | $27.50 | $21.92 | 118,520 |
| 2021-04-08 | $27.50 | $28.06 | $27.26 | $27.90 | $22.14 | 101,880 |
| 2021-04-07 | $27.50 | $27.50 | $27.21 | $27.50 | $21.82 | 64,132 |
| 2021-04-06 | $27.66 | $27.79 | $27.14 | $27.36 | $21.71 | 99,045 |
| 2021-04-05 | $27.40 | $27.75 | $27.36 | $27.60 | $21.90 | 98,926 |
| 2021-04-01 | $26.97 | $27.38 | $26.70 | $27.36 | $21.71 | 176,803 |
| 2021-03-31 | $26.22 | $26.57 | $26.21 | $26.56 | $21.08 | 83,717 |
| 2021-03-30 | $26.32 | $26.49 | $25.85 | $26.14 | $20.74 | 45,275 |
| 2021-03-29 | $25.99 | $26.71 | $25.80 | $26.20 | $20.79 | 133,377 |
| 2021-03-26 | $25.94 | $26.56 | $25.77 | $25.93 | $20.58 | 198,591 |
| 2021-03-25 | $26.20 | $26.25 | $25.65 | $25.79 | $20.47 | 146,104 |
| 2021-03-24 | $26.59 | $26.85 | $26.03 | $26.20 | $20.79 | 85,139 |
| 2021-03-23 | $26.75 | $26.98 | $26.50 | $26.50 | $21.03 | 69,160 |
| 2021-03-22 | $26.81 | $27.05 | $26.63 | $26.85 | $21.31 | 83,184 |
| 2021-03-19 | $26.43 | $26.87 | $26.39 | $26.82 | $21.28 | 62,204 |
| 2021-03-18 | $27.40 | $27.63 | $26.52 | $26.61 | $21.12 | 163,068 |
| 2021-03-17 | $27.23 | $27.59 | $26.89 | $27.48 | $21.81 | 88,927 |
| 2021-03-16 | $27.25 | $27.48 | $27.10 | $27.16 | $21.55 | 86,566 |
| 2021-03-15 | $26.87 | $27.17 | $26.84 | $27.10 | $21.51 | 65,627 |
| 2021-03-12 | $27.05 | $27.08 | $26.69 | $26.90 | $21.35 | 52,853 |
| 2021-03-11 | $27.10 | $27.39 | $27.04 | $27.10 | $21.51 | 86,991 |
| 2021-03-10 | $26.85 | $26.88 | $26.50 | $26.75 | $21.23 | 70,315 |
| 2021-03-09 | $26.08 | $26.90 | $26.08 | $26.56 | $20.98 | 119,153 |
| 2021-03-08 | $26.46 | $26.65 | $25.84 | $25.93 | $20.48 | 103,655 |
| 2021-03-05 | $27.13 | $27.13 | $25.50 | $26.50 | $20.93 | 158,874 |
| 2021-03-04 | $27.65 | $27.90 | $26.18 | $26.73 | $21.11 | 120,369 |
| 2021-03-03 | $28.58 | $28.69 | $27.76 | $27.86 | $22.01 | 86,553 |
| 2021-03-02 | $28.43 | $28.85 | $28.08 | $28.57 | $22.57 | 99,439 |
| 2021-03-01 | $29.00 | $29.22 | $27.87 | $28.31 | $22.36 | 168,336 |
| 2021-02-26 | $27.50 | $27.66 | $26.97 | $27.41 | $21.65 | 100,448 |
| 2021-02-25 | $28.20 | $28.25 | $27.25 | $27.27 | $21.54 | 87,776 |
| 2021-02-24 | $27.67 | $28.24 | $27.16 | $28.12 | $22.21 | 109,286 |
| 2021-02-23 | $28.13 | $28.13 | $26.56 | $27.51 | $21.73 | 258,595 |
| 2021-02-22 | $28.75 | $28.87 | $28.29 | $28.31 | $22.36 | 96,004 |
| 2021-02-19 | $29.00 | $29.30 | $28.73 | $28.86 | $22.80 | 111,938 |
| 2021-02-18 | $29.06 | $29.19 | $28.37 | $28.76 | $22.72 | 78,835 |
| 2021-02-17 | $29.40 | $29.40 | $29.00 | $29.19 | $23.06 | 129,091 |
| 2021-02-16 | $29.78 | $29.95 | $29.48 | $29.63 | $23.41 | 90,720 |
| 2021-02-12 | $29.28 | $29.79 | $29.11 | $29.46 | $23.27 | 78,284 |
| 2021-02-11 | $29.12 | $29.50 | $29.01 | $29.31 | $23.15 | 79,745 |
| 2021-02-10 | $29.77 | $29.97 | $28.80 | $28.90 | $22.83 | 222,249 |
| 2021-02-09 | $29.89 | $29.91 | $29.40 | $29.69 | $23.35 | 132,278 |
| 2021-02-08 | $29.70 | $29.80 | $29.40 | $29.74 | $23.39 | 102,285 |
| 2021-02-05 | $29.25 | $29.40 | $29.10 | $29.25 | $23.01 | 102,968 |
| 2021-02-04 | $28.65 | $29.09 | $28.65 | $29.00 | $22.81 | 128,991 |
| 2021-02-03 | $28.50 | $28.66 | $28.21 | $28.47 | $22.39 | 77,704 |
| 2021-02-02 | $27.74 | $28.47 | $27.49 | $28.19 | $22.17 | 113,221 |
| 2021-02-01 | $27.04 | $27.61 | $27.04 | $27.33 | $21.50 | 80,141 |
| 2021-01-29 | $27.37 | $27.54 | $26.37 | $26.80 | $21.08 | 132,509 |
| 2021-01-28 | $27.05 | $27.71 | $27.05 | $27.37 | $21.53 | 91,329 |
| 2021-01-27 | $27.90 | $28.02 | $27.00 | $27.00 | $21.24 | 149,668 |
| 2021-01-26 | $28.98 | $28.98 | $27.96 | $28.05 | $22.06 | 168,041 |
| 2021-01-25 | $28.82 | $28.97 | $28.56 | $28.83 | $22.68 | 177,268 |
| 2021-01-22 | $28.75 | $28.97 | $28.60 | $28.92 | $22.75 | 143,370 |
| 2021-01-21 | $28.47 | $28.76 | $28.15 | $28.74 | $22.60 | 126,724 |
| 2021-01-20 | $28.24 | $28.59 | $27.91 | $28.32 | $22.27 | 128,710 |
| 2021-01-19 | $27.96 | $28.15 | $27.80 | $27.93 | $21.97 | 112,959 |
| 2021-01-15 | $28.25 | $28.30 | $27.27 | $27.80 | $21.86 | 146,774 |
| 2021-01-14 | $29.14 | $29.16 | $28.36 | $28.48 | $22.40 | 132,735 |
| 2021-01-13 | $28.88 | $29.02 | $28.27 | $28.96 | $22.78 | 255,918 |
| 2021-01-12 | $28.07 | $28.65 | $27.58 | $28.65 | $22.44 | 189,702 |
| 2021-01-11 | $27.98 | $28.74 | $27.48 | $27.59 | $21.61 | 303,835 |
| 2021-01-08 | $27.30 | $27.65 | $27.20 | $27.49 | $21.53 | 140,700 |
| 2021-01-07 | $26.76 | $27.22 | $26.61 | $27.14 | $21.25 | 148,181 |
| 2021-01-06 | $25.94 | $26.97 | $25.75 | $26.36 | $20.64 | 161,954 |
| 2021-01-05 | $25.47 | $26.52 | $25.47 | $26.05 | $20.40 | 181,466 |
| 2021-01-04 | $26.37 | $26.74 | $25.27 | $25.74 | $20.16 | 147,025 |
| 2020-12-31 | $26.00 | $26.50 | $26.00 | $26.37 | $20.65 | 97,951 |
| 2020-12-30 | $25.88 | $26.17 | $25.81 | $26.12 | $20.46 | 91,038 |
| 2020-12-29 | $26.96 | $26.96 | $25.80 | $25.93 | $20.31 | 176,554 |
| 2020-12-28 | $26.82 | $27.80 | $26.50 | $26.86 | $21.03 | 106,693 |
| 2020-12-24 | $25.72 | $26.51 | $25.68 | $26.51 | $20.76 | 143,473 |
| 2020-12-23 | $25.63 | $25.70 | $25.46 | $25.57 | $20.02 | 123,827 |
| 2020-12-22 | $25.50 | $25.76 | $25.44 | $25.52 | $19.99 | 98,530 |
| 2020-12-21 | $25.55 | $25.65 | $24.93 | $25.47 | $19.95 | 133,633 |
| 2020-12-18 | $25.56 | $25.99 | $25.35 | $25.75 | $20.17 | 103,846 |
| 2020-12-17 | $26.10 | $26.86 | $26.09 | $26.77 | $20.06 | 130,555 |
| 2020-12-16 | $25.55 | $26.40 | $25.42 | $26.24 | $19.67 | 126,030 |
| 2020-12-15 | $25.84 | $26.07 | $25.41 | $25.70 | $19.26 | 161,606 |
| 2020-12-14 | $25.55 | $26.04 | $25.33 | $25.73 | $19.28 | 201,381 |
| 2020-12-11 | $24.90 | $25.24 | $24.87 | $25.22 | $18.90 | 97,241 |
| 2020-12-10 | $24.91 | $25.10 | $24.56 | $24.96 | $18.71 | 140,331 |
| 2020-12-09 | $25.45 | $25.63 | $25.00 | $25.16 | $18.78 | 201,863 |
| 2020-12-08 | $25.17 | $25.44 | $25.12 | $25.41 | $18.96 | 158,304 |
| 2020-12-07 | $24.95 | $25.21 | $24.95 | $25.15 | $18.77 | 152,961 |
| 2020-12-04 | $24.62 | $25.00 | $24.53 | $24.99 | $18.65 | 110,031 |
| 2020-12-03 | $24.45 | $24.65 | $24.35 | $24.48 | $18.27 | 120,595 |
| 2020-12-02 | $24.18 | $24.49 | $23.95 | $24.34 | $18.16 | 211,986 |
| 2020-12-01 | $24.29 | $25.00 | $24.20 | $24.30 | $18.13 | 215,926 |
| 2020-11-30 | $24.00 | $24.15 | $23.87 | $23.99 | $17.90 | 260,779 |
| 2020-11-27 | $23.94 | $24.18 | $23.92 | $23.95 | $17.87 | 105,176 |
| 2020-11-25 | $23.75 | $23.97 | $23.55 | $23.93 | $17.86 | 129,574 |
| 2020-11-24 | $23.75 | $23.75 | $23.47 | $23.75 | $17.72 | 199,819 |
| 2020-11-23 | $23.70 | $23.96 | $23.26 | $23.49 | $17.53 | 311,664 |
| 2020-11-20 | $23.53 | $23.64 | $23.20 | $23.41 | $17.47 | 249,157 |
| 2020-11-19 | $23.29 | $23.63 | $23.17 | $23.42 | $17.48 | 142,970 |
| 2020-11-18 | $23.54 | $23.54 | $23.16 | $23.25 | $17.35 | 118,575 |
| 2020-11-17 | $23.36 | $23.42 | $23.10 | $23.35 | $17.42 | 108,610 |
| 2020-11-16 | $23.25 | $23.47 | $23.07 | $23.35 | $17.42 | 79,805 |
| 2020-11-13 | $22.90 | $23.04 | $22.75 | $22.95 | $17.13 | 99,002 |
| 2020-11-12 | $22.94 | $23.18 | $22.66 | $22.74 | $16.97 | 121,863 |
| 2020-11-11 | $22.73 | $22.98 | $22.68 | $22.87 | $17.07 | 105,504 |
| 2020-11-10 | $22.85 | $22.85 | $22.05 | $22.68 | $16.92 | 215,134 |
| 2020-11-09 | $23.50 | $23.68 | $22.92 | $22.92 | $17.02 | 159,286 |
| 2020-11-06 | $23.11 | $23.19 | $22.93 | $23.10 | $17.16 | 98,191 |
| 2020-11-05 | $22.72 | $23.15 | $22.70 | $23.01 | $17.09 | 159,064 |
| 2020-11-04 | $22.00 | $22.48 | $21.80 | $22.43 | $16.66 | 110,328 |
| 2020-11-03 | $21.22 | $21.61 | $21.13 | $21.59 | $16.03 | 124,961 |
| 2020-11-02 | $21.39 | $21.63 | $21.00 | $21.07 | $15.65 | 135,282 |
| 2020-10-30 | $21.50 | $21.55 | $20.98 | $21.08 | $15.66 | 187,732 |
| 2020-10-29 | $21.34 | $21.85 | $21.32 | $21.75 | $16.15 | 92,034 |
| 2020-10-28 | $21.74 | $21.81 | $21.30 | $21.37 | $15.87 | 138,478 |
| 2020-10-27 | $22.15 | $22.25 | $22.04 | $22.14 | $16.44 | 93,305 |
| 2020-10-26 | $22.65 | $22.69 | $21.95 | $22.12 | $16.43 | 187,435 |
| 2020-10-23 | $22.39 | $22.90 | $22.39 | $22.77 | $16.91 | 115,793 |
| 2020-10-22 | $22.72 | $22.80 | $22.37 | $22.43 | $16.66 | 129,871 |
| 2020-10-21 | $22.83 | $22.98 | $22.67 | $22.70 | $16.86 | 57,355 |
| 2020-10-20 | $22.93 | $22.93 | $22.65 | $22.83 | $16.96 | 104,639 |
| 2020-10-19 | $23.22 | $23.25 | $22.73 | $22.78 | $16.92 | 78,734 |
| 2020-10-16 | $22.94 | $23.19 | $22.87 | $23.03 | $17.10 | 78,928 |
| 2020-10-15 | $22.90 | $22.97 | $22.68 | $22.77 | $16.91 | 104,660 |
| 2020-10-14 | $23.25 | $23.75 | $23.01 | $23.08 | $17.14 | 98,356 |
| 2020-10-13 | $23.29 | $23.30 | $23.00 | $23.10 | $17.16 | 103,984 |
| 2020-10-12 | $23.19 | $23.39 | $23.09 | $23.21 | $17.24 | 98,901 |
| 2020-10-09 | $23.18 | $23.40 | $22.89 | $22.97 | $17.06 | 127,926 |
| 2020-10-08 | $22.90 | $23.16 | $22.80 | $23.14 | $17.11 | 126,379 |
| 2020-10-07 | $22.40 | $23.25 | $22.39 | $22.71 | $16.79 | 123,004 |
| 2020-10-06 | $22.17 | $22.40 | $21.95 | $22.17 | $16.39 | 104,682 |
| 2020-10-05 | $21.93 | $22.05 | $21.85 | $22.02 | $16.28 | 140,022 |
| 2020-10-02 | $21.70 | $21.93 | $21.56 | $21.84 | $16.14 | 155,531 |
| 2020-10-01 | $21.83 | $22.00 | $21.69 | $21.90 | $16.19 | 113,060 |
| 2020-09-30 | $21.49 | $21.65 | $21.41 | $21.58 | $15.95 | 55,170 |
| 2020-09-29 | $21.50 | $21.50 | $21.36 | $21.41 | $15.82 | 68,767 |
| 2020-09-28 | $21.10 | $21.47 | $21.06 | $21.44 | $15.85 | 99,278 |
| 2020-09-25 | $20.60 | $20.97 | $20.53 | $20.85 | $15.41 | 247,915 |
| 2020-09-24 | $20.39 | $20.50 | $20.29 | $20.40 | $15.08 | 122,239 |
| 2020-09-23 | $20.98 | $20.98 | $20.42 | $20.45 | $15.12 | 132,153 |
| 2020-09-22 | $20.88 | $20.90 | $20.68 | $20.85 | $15.41 | 107,252 |
| 2020-09-21 | $20.54 | $20.69 | $20.40 | $20.67 | $15.28 | 95,436 |
| 2020-09-18 | $20.95 | $21.03 | $20.72 | $20.75 | $15.34 | 66,208 |
| 2020-09-17 | $20.92 | $21.07 | $20.80 | $20.92 | $15.46 | 56,371 |
| 2020-09-16 | $21.30 | $21.40 | $21.20 | $21.23 | $15.69 | 88,619 |
| 2020-09-15 | $21.03 | $21.25 | $21.03 | $21.21 | $15.68 | 59,912 |
| 2020-09-14 | $20.75 | $21.00 | $20.75 | $20.93 | $15.47 | 65,864 |
| 2020-09-11 | $20.83 | $20.90 | $20.53 | $20.65 | $15.26 | 75,981 |
| 2020-09-10 | $21.20 | $21.36 | $20.67 | $20.74 | $15.33 | 120,614 |
| 2020-09-09 | $20.98 | $21.19 | $20.80 | $21.15 | $15.55 | 102,626 |
| 2020-09-08 | $21.00 | $21.00 | $20.59 | $20.68 | $15.21 | 100,707 |
| 2020-09-04 | $21.81 | $21.84 | $20.96 | $21.40 | $15.74 | 187,010 |
| 2020-09-03 | $22.65 | $22.65 | $21.49 | $21.64 | $15.91 | 210,797 |
| 2020-09-02 | $22.31 | $22.68 | $22.27 | $22.62 | $16.63 | 127,664 |
| 2020-09-01 | $22.24 | $22.25 | $22.02 | $22.20 | $16.33 | 108,848 |
| 2020-08-31 | $21.97 | $22.02 | $21.80 | $22.02 | $16.19 | 153,108 |
| 2020-08-28 | $21.96 | $22.00 | $21.85 | $21.91 | $16.11 | 150,895 |
| 2020-08-27 | $21.94 | $21.98 | $21.60 | $21.78 | $16.02 | 302,848 |
| 2020-08-26 | $21.55 | $21.69 | $21.47 | $21.49 | $15.80 | 177,240 |
| 2020-08-25 | $21.58 | $21.58 | $21.36 | $21.47 | $15.79 | 120,861 |
| 2020-08-24 | $21.52 | $21.58 | $21.37 | $21.46 | $15.78 | 84,639 |
| 2020-08-21 | $21.33 | $21.48 | $21.33 | $21.36 | $15.71 | 116,903 |
| 2020-08-20 | $21.21 | $21.49 | $21.20 | $21.43 | $15.76 | 148,133 |
| 2020-08-19 | $21.60 | $21.68 | $21.38 | $21.39 | $15.73 | 152,566 |
| 2020-08-18 | $21.75 | $21.81 | $21.60 | $21.71 | $15.96 | 139,379 |
| 2020-08-17 | $21.40 | $21.67 | $21.39 | $21.67 | $15.94 | 185,892 |
| 2020-08-14 | $21.60 | $21.60 | $21.35 | $21.39 | $15.73 | 73,794 |
| 2020-08-13 | $21.35 | $21.64 | $21.30 | $21.56 | $15.85 | 118,351 |
| 2020-08-12 | $21.14 | $21.35 | $21.13 | $21.25 | $15.63 | 39,681 |
| 2020-08-11 | $21.55 | $21.55 | $21.17 | $21.20 | $15.51 | 145,106 |
| 2020-08-10 | $21.76 | $21.76 | $21.25 | $21.49 | $15.72 | 68,109 |
| 2020-08-07 | $21.70 | $21.70 | $21.33 | $21.53 | $15.75 | 120,776 |
| 2020-08-06 | $21.93 | $21.93 | $21.59 | $21.81 | $15.96 | 121,455 |
| 2020-08-05 | $21.70 | $21.70 | $21.45 | $21.58 | $15.79 | 100,424 |
| 2020-08-04 | $21.19 | $21.52 | $21.16 | $21.52 | $15.74 | 168,485 |
| 2020-08-03 | $21.28 | $21.46 | $21.03 | $21.35 | $15.62 | 160,893 |
| 2020-07-31 | $21.17 | $21.17 | $20.27 | $20.93 | $15.31 | 106,099 |
| 2020-07-30 | $20.53 | $20.83 | $20.43 | $20.83 | $15.24 | 92,753 |
| 2020-07-29 | $20.23 | $20.71 | $20.20 | $20.64 | $15.10 | 332,562 |
| 2020-07-28 | $20.07 | $20.44 | $20.07 | $20.25 | $14.82 | 284,388 |
| 2020-07-27 | $20.28 | $20.33 | $20.16 | $20.22 | $14.79 | 150,409 |
| 2020-07-24 | $20.16 | $20.30 | $19.66 | $20.20 | $14.78 | 124,227 |
| 2020-07-23 | $20.43 | $20.45 | $19.99 | $20.20 | $14.78 | 110,305 |
| 2020-07-22 | $20.33 | $20.55 | $20.33 | $20.42 | $14.94 | 80,991 |
| 2020-07-21 | $20.38 | $20.71 | $20.30 | $20.40 | $14.93 | 107,603 |
| 2020-07-20 | $20.10 | $20.45 | $20.10 | $20.39 | $14.92 | 105,186 |
| 2020-07-17 | $20.14 | $20.23 | $20.00 | $20.23 | $14.80 | 70,261 |
| 2020-07-16 | $19.86 | $20.06 | $19.43 | $20.02 | $14.65 | 109,782 |
| 2020-07-15 | $20.14 | $20.34 | $20.02 | $20.16 | $14.75 | 142,359 |
| 2020-07-14 | $20.15 | $20.16 | $19.89 | $20.06 | $14.68 | 90,016 |
| 2020-07-13 | $20.50 | $20.74 | $20.08 | $20.12 | $14.72 | 164,828 |
| 2020-07-10 | $20.38 | $20.40 | $20.19 | $20.36 | $14.90 | 117,279 |
| 2020-07-09 | $20.35 | $20.40 | $20.08 | $20.35 | $14.81 | 106,791 |
| 2020-07-08 | $20.03 | $20.38 | $20.03 | $20.34 | $14.80 | 116,727 |
| 2020-07-07 | $20.19 | $20.24 | $20.01 | $20.01 | $14.56 | 118,225 |
| 2020-07-06 | $20.16 | $20.32 | $20.01 | $20.20 | $14.70 | 192,094 |
| 2020-07-02 | $19.95 | $20.30 | $19.92 | $19.98 | $14.54 | 157,786 |
| 2020-07-01 | $19.92 | $19.96 | $19.75 | $19.86 | $14.45 | 68,805 |
| 2020-06-30 | $19.33 | $19.77 | $19.16 | $19.73 | $14.36 | 78,188 |
| 2020-06-29 | $19.46 | $19.47 | $19.09 | $19.27 | $14.02 | 129,792 |
| 2020-06-26 | $19.39 | $19.57 | $19.25 | $19.25 | $14.01 | 48,714 |
| 2020-06-25 | $19.32 | $19.68 | $19.31 | $19.55 | $14.23 | 86,246 |
| 2020-06-24 | $19.60 | $19.88 | $19.30 | $19.45 | $14.16 | 129,807 |
| 2020-06-23 | $19.86 | $20.06 | $19.81 | $19.94 | $14.51 | 209,119 |
| 2020-06-22 | $19.60 | $19.84 | $19.40 | $19.81 | $14.42 | 95,029 |
| 2020-06-19 | $19.85 | $19.87 | $19.36 | $19.61 | $14.27 | 147,345 |
| 2020-06-18 | $19.42 | $19.66 | $19.34 | $19.66 | $14.31 | 88,217 |
| 2020-06-17 | $19.69 | $19.73 | $19.34 | $19.42 | $14.13 | 109,386 |
| 2020-06-16 | $19.70 | $19.75 | $19.29 | $19.57 | $14.24 | 98,659 |
| 2020-06-15 | $18.86 | $19.35 | $18.71 | $19.32 | $14.06 | 73,709 |
| 2020-06-12 | $19.44 | $19.44 | $18.75 | $19.09 | $13.89 | 71,569 |
| 2020-06-11 | $19.13 | $19.19 | $18.61 | $18.72 | $13.62 | 157,404 |
| 2020-06-10 | $19.57 | $19.65 | $19.33 | $19.52 | $14.21 | 153,088 |
| 2020-06-09 | $19.27 | $19.70 | $19.20 | $19.57 | $14.16 | 166,452 |
| 2020-06-08 | $19.51 | $19.62 | $19.34 | $19.51 | $14.12 | 178,314 |
| 2020-06-05 | $19.50 | $19.58 | $19.14 | $19.29 | $13.96 | 200,400 |
| 2020-06-04 | $19.50 | $19.50 | $18.95 | $19.15 | $13.86 | 138,618 |
| 2020-06-03 | $19.25 | $19.46 | $19.14 | $19.40 | $14.04 | 88,546 |
| 2020-06-02 | $19.15 | $19.23 | $18.98 | $19.10 | $13.82 | 129,775 |
| 2020-06-01 | $18.84 | $19.15 | $18.75 | $19.15 | $13.86 | 69,261 |
| 2020-05-29 | $18.44 | $18.80 | $18.43 | $18.65 | $13.50 | 87,088 |
| 2020-05-28 | $18.64 | $18.93 | $18.45 | $18.46 | $13.36 | 112,729 |
| 2020-05-27 | $18.80 | $18.95 | $18.33 | $18.57 | $13.44 | 62,117 |
| 2020-05-26 | $18.90 | $19.20 | $18.64 | $18.72 | $13.55 | 93,783 |
| 2020-05-22 | $18.39 | $18.72 | $18.39 | $18.72 | $13.55 | 50,899 |
| 2020-05-21 | $18.45 | $18.67 | $18.17 | $18.53 | $13.41 | 92,385 |
| 2020-05-20 | $18.39 | $18.72 | $18.17 | $18.39 | $13.31 | 111,002 |
| 2020-05-19 | $18.15 | $18.62 | $18.15 | $18.30 | $13.24 | 60,068 |
| 2020-05-18 | $17.76 | $18.41 | $17.76 | $18.15 | $13.14 | 79,642 |
| 2020-05-15 | $17.57 | $17.89 | $17.53 | $17.70 | $12.81 | 94,000 |
| 2020-05-14 | $17.55 | $17.78 | $17.39 | $17.66 | $12.78 | 94,807 |
| 2020-05-13 | $18.15 | $18.30 | $17.55 | $17.66 | $12.78 | 77,658 |
| 2020-05-12 | $18.41 | $18.58 | $18.08 | $18.15 | $13.14 | 97,586 |
| 2020-05-11 | $18.21 | $18.55 | $18.04 | $18.35 | $13.28 | 110,997 |
| 2020-05-08 | $18.09 | $18.24 | $17.96 | $18.15 | $13.14 | 95,563 |
| 2020-05-07 | $18.03 | $18.17 | $17.91 | $18.00 | $12.95 | 84,890 |
| 2020-05-06 | $17.66 | $18.15 | $17.66 | $17.85 | $12.84 | 73,039 |
| 2020-05-05 | $17.74 | $18.00 | $17.60 | $17.63 | $12.68 | 86,924 |
| 2020-05-04 | $17.00 | $17.76 | $16.88 | $17.51 | $12.60 | 149,827 |
| 2020-05-01 | $18.00 | $18.00 | $17.20 | $17.25 | $12.41 | 84,057 |
| 2020-04-30 | $17.61 | $17.90 | $17.60 | $17.84 | $12.84 | 161,089 |
| 2020-04-29 | $18.00 | $18.19 | $17.76 | $17.87 | $12.86 | 102,252 |
| 2020-04-28 | $18.07 | $18.47 | $17.13 | $17.60 | $12.66 | 112,363 |
| 2020-04-27 | $17.50 | $17.68 | $17.34 | $17.61 | $12.67 | 97,362 |
| 2020-04-24 | $17.34 | $17.73 | $17.04 | $17.39 | $12.51 | 81,211 |
| 2020-04-23 | $17.24 | $17.52 | $17.13 | $17.15 | $12.34 | 106,069 |
| 2020-04-22 | $17.10 | $17.51 | $16.93 | $17.20 | $12.37 | 87,235 |
| 2020-04-21 | $16.75 | $17.13 | $16.55 | $16.75 | $12.05 | 85,385 |
| 2020-04-20 | $17.20 | $17.55 | $16.86 | $17.19 | $12.37 | 71,387 |
| 2020-04-17 | $17.44 | $17.56 | $17.07 | $17.19 | $12.37 | 86,275 |
| 2020-04-16 | $17.05 | $17.24 | $16.84 | $17.04 | $12.26 | 62,378 |
| 2020-04-15 | $16.88 | $17.09 | $16.59 | $16.94 | $12.19 | 81,233 |
| 2020-04-14 | $16.65 | $17.07 | $16.60 | $16.91 | $12.17 | 128,196 |
| 2020-04-13 | $16.51 | $16.76 | $15.55 | $16.30 | $11.73 | 121,648 |
| 2020-04-09 | $17.02 | $17.04 | $16.29 | $16.72 | $12.03 | 106,385 |
| 2020-04-08 | $16.46 | $17.25 | $16.03 | $16.40 | $11.72 | 131,481 |
| 2020-04-07 | $16.00 | $16.60 | $15.70 | $15.91 | $11.37 | 208,151 |
| 2020-04-06 | $15.73 | $15.95 | $15.48 | $15.72 | $11.24 | 80,331 |
| 2020-04-03 | $15.32 | $15.99 | $15.00 | $15.08 | $10.78 | 67,831 |
| 2020-04-02 | $14.93 | $15.45 | $14.93 | $15.43 | $11.03 | 138,048 |
| 2020-04-01 | $15.88 | $15.88 | $14.91 | $15.23 | $10.89 | 108,703 |
| 2020-03-31 | $16.66 | $16.66 | $15.50 | $16.00 | $11.44 | 171,816 |
| 2020-03-30 | $16.63 | $16.63 | $15.81 | $16.11 | $11.52 | 172,232 |
| 2020-03-27 | $15.26 | $16.14 | $15.26 | $16.03 | $11.46 | 100,623 |
| 2020-03-26 | $15.88 | $16.00 | $15.25 | $16.00 | $11.44 | 385,957 |
| 2020-03-25 | $14.61 | $15.66 | $14.30 | $15.28 | $10.92 | 237,813 |
| 2020-03-24 | $13.00 | $15.27 | $13.00 | $14.25 | $10.19 | 203,644 |
| 2020-03-23 | $12.83 | $13.21 | $12.43 | $12.61 | $9.01 | 255,394 |
| 2020-03-20 | $12.75 | $14.71 | $12.75 | $13.27 | $9.49 | 198,421 |
| 2020-03-19 | $10.72 | $13.23 | $10.72 | $12.42 | $8.88 | 304,947 |
| 2020-03-18 | $14.25 | $14.70 | $10.77 | $11.30 | $8.08 | 277,086 |
| 2020-03-17 | $15.00 | $15.55 | $14.15 | $15.21 | $10.87 | 187,820 |
| 2020-03-16 | $12.32 | $14.77 | $12.32 | $14.38 | $10.28 | 191,269 |
| 2020-03-13 | $14.34 | $15.40 | $14.34 | $15.39 | $11.00 | 199,286 |
| 2020-03-12 | $14.40 | $15.15 | $13.80 | $14.00 | $10.00 | 321,034 |
| 2020-03-11 | $16.89 | $17.61 | $15.95 | $15.96 | $11.41 | 201,920 |
| 2020-03-10 | $18.29 | $18.50 | $17.01 | $17.17 | $12.19 | 162,637 |
| 2020-03-09 | $14.00 | $17.48 | $13.17 | $17.05 | $12.11 | 152,970 |
| 2020-03-06 | $17.62 | $18.31 | $17.62 | $18.25 | $12.96 | 143,856 |
| 2020-03-05 | $18.65 | $18.93 | $18.50 | $18.57 | $13.18 | 53,290 |
| 2020-03-04 | $18.70 | $19.02 | $18.48 | $18.92 | $13.43 | 43,770 |
| 2020-03-03 | $18.59 | $18.59 | $18.07 | $18.37 | $13.04 | 220,394 |
| 2020-03-02 | $17.58 | $18.38 | $17.51 | $18.31 | $13.00 | 480,827 |
| 2020-02-28 | $17.99 | $17.99 | $16.68 | $17.72 | $12.58 | 202,942 |
| 2020-02-27 | $19.06 | $19.10 | $18.36 | $18.38 | $13.05 | 204,294 |
| 2020-02-26 | $19.54 | $19.70 | $19.35 | $19.44 | $13.80 | 104,123 |
| 2020-02-25 | $19.72 | $19.97 | $19.53 | $19.60 | $13.92 | 119,081 |
| 2020-02-24 | $20.00 | $20.00 | $19.64 | $19.81 | $14.07 | 109,155 |
| 2020-02-21 | $20.20 | $20.49 | $20.14 | $20.20 | $14.34 | 69,153 |
| 2020-02-20 | $20.41 | $20.51 | $20.24 | $20.38 | $14.47 | 56,966 |
| 2020-02-19 | $20.40 | $20.44 | $20.32 | $20.35 | $14.45 | 93,738 |
| 2020-02-18 | $20.38 | $20.40 | $20.24 | $20.35 | $14.45 | 66,180 |
| 2020-02-14 | $20.42 | $20.51 | $20.28 | $20.33 | $14.43 | 66,926 |
| 2020-02-13 | $20.53 | $20.68 | $20.37 | $20.40 | $14.48 | 140,864 |
| 2020-02-12 | $20.36 | $20.67 | $20.25 | $20.63 | $14.65 | 71,758 |
| 2020-02-11 | $20.33 | $20.65 | $20.33 | $20.41 | $14.42 | 80,831 |
| 2020-02-10 | $20.34 | $20.53 | $20.20 | $20.42 | $14.42 | 51,049 |
| 2020-02-07 | $20.27 | $20.43 | $20.20 | $20.37 | $14.38 | 79,449 |
| 2020-02-06 | $20.49 | $20.49 | $20.10 | $20.26 | $14.31 | 67,855 |
| 2020-02-05 | $20.35 | $20.46 | $20.24 | $20.40 | $14.41 | 62,387 |
| 2020-02-04 | $19.65 | $20.36 | $19.65 | $20.30 | $14.33 | 118,463 |
| 2020-02-03 | $20.07 | $20.09 | $19.90 | $19.96 | $14.10 | 93,858 |
| 2020-01-31 | $20.09 | $20.11 | $19.71 | $19.71 | $13.92 | 74,378 |
| 2020-01-30 | $20.00 | $20.19 | $19.90 | $20.01 | $14.13 | 38,359 |
| 2020-01-29 | $20.18 | $20.22 | $20.00 | $20.02 | $14.14 | 68,705 |
| 2020-01-28 | $20.05 | $20.10 | $19.95 | $20.01 | $14.13 | 123,903 |
| 2020-01-27 | $20.19 | $20.25 | $19.95 | $20.05 | $14.16 | 192,307 |
| 2020-01-24 | $20.48 | $20.57 | $20.25 | $20.49 | $14.47 | 68,597 |
| 2020-01-23 | $20.58 | $20.58 | $20.37 | $20.45 | $14.44 | 87,718 |
| 2020-01-22 | $20.50 | $20.71 | $20.42 | $20.45 | $14.44 | 91,819 |
| 2020-01-21 | $20.46 | $20.59 | $20.40 | $20.48 | $14.46 | 71,090 |
| 2020-01-17 | $20.28 | $20.68 | $20.22 | $20.50 | $14.48 | 73,563 |
| 2020-01-16 | $20.16 | $20.37 | $20.16 | $20.28 | $14.32 | 101,769 |
| 2020-01-15 | $20.10 | $20.16 | $20.07 | $20.16 | $14.24 | 119,082 |
| 2020-01-14 | $20.10 | $20.15 | $20.01 | $20.02 | $14.14 | 149,101 |
| 2020-01-13 | $19.96 | $20.10 | $19.96 | $20.05 | $14.16 | 86,285 |
| 2020-01-10 | $20.06 | $20.07 | $19.94 | $19.98 | $14.11 | 52,700 |
| 2020-01-09 | $19.97 | $20.15 | $19.97 | $20.06 | $14.09 | 74,969 |
| 2020-01-08 | $20.04 | $20.10 | $19.94 | $20.00 | $14.05 | 74,856 |
| 2020-01-07 | $19.90 | $20.02 | $19.90 | $20.02 | $14.06 | 41,396 |
| 2020-01-06 | $20.00 | $20.01 | $19.86 | $20.00 | $14.05 | 41,099 |
| 2020-01-03 | $20.01 | $20.10 | $20.00 | $20.01 | $14.06 | 61,542 |
| 2020-01-02 | $20.15 | $20.15 | $19.97 | $20.10 | $14.12 | 55,875 |
| 2019-12-31 | $20.05 | $20.15 | $19.83 | $20.10 | $14.12 | 45,281 |
| 2019-12-30 | $20.03 | $20.10 | $19.91 | $20.00 | $14.05 | 78,965 |
| 2019-12-27 | $20.00 | $20.10 | $19.98 | $20.06 | $14.09 | 59,851 |
| 2019-12-26 | $20.00 | $20.00 | $19.85 | $20.00 | $14.05 | 53,424 |
| 2019-12-24 | $19.86 | $20.01 | $19.85 | $20.01 | $14.06 | 25,888 |
| 2019-12-23 | $20.00 | $20.02 | $19.98 | $19.99 | $14.04 | 35,760 |
| 2019-12-20 | $19.84 | $19.99 | $19.79 | $19.98 | $14.04 | 72,316 |
| 2019-12-19 | $19.87 | $20.01 | $19.74 | $19.78 | $13.90 | 77,852 |
| 2019-12-18 | $20.02 | $20.02 | $19.66 | $19.80 | $13.91 | 99,511 |
| 2019-12-17 | $19.95 | $20.04 | $19.85 | $19.97 | $13.95 | 83,342 |
| 2019-12-16 | $20.02 | $20.02 | $19.83 | $19.87 | $13.88 | 92,734 |
| 2019-12-13 | $19.81 | $20.00 | $19.79 | $19.98 | $13.96 | 60,916 |
| 2019-12-12 | $19.90 | $19.90 | $19.72 | $19.80 | $13.83 | 76,887 |
| 2019-12-11 | $19.82 | $19.89 | $19.39 | $19.63 | $13.71 | 106,425 |
| 2019-12-10 | $19.48 | $19.84 | $19.40 | $19.66 | $13.74 | 74,962 |
| 2019-12-09 | $19.30 | $19.50 | $19.27 | $19.43 | $13.58 | 39,926 |
| 2019-12-06 | $19.29 | $19.38 | $19.10 | $19.33 | $13.51 | 61,943 |
| 2019-12-05 | $19.60 | $19.60 | $19.19 | $19.22 | $13.43 | 80,542 |
| 2019-12-04 | $19.57 | $19.70 | $19.46 | $19.60 | $13.69 | 81,767 |
| 2019-12-03 | $19.60 | $19.73 | $19.30 | $19.51 | $13.63 | 92,539 |
| 2019-12-02 | $19.83 | $19.85 | $19.55 | $19.75 | $13.80 | 162,279 |
| 2019-11-29 | $20.27 | $20.29 | $20.16 | $20.21 | $14.12 | 28,451 |
| 2019-11-27 | $20.27 | $20.28 | $20.23 | $20.28 | $14.17 | 63,832 |
| 2019-11-26 | $20.22 | $20.28 | $20.18 | $20.27 | $14.16 | 61,884 |
| 2019-11-25 | $20.24 | $20.26 | $20.16 | $20.19 | $14.11 | 52,432 |
| 2019-11-22 | $20.19 | $20.29 | $20.18 | $20.29 | $14.18 | 64,364 |
| 2019-11-21 | $20.16 | $20.20 | $20.16 | $20.16 | $14.09 | 30,659 |
| 2019-11-20 | $20.20 | $20.20 | $20.11 | $20.15 | $14.08 | 52,550 |
| 2019-11-19 | $20.25 | $20.25 | $20.16 | $20.20 | $14.11 | 27,728 |
| 2019-11-18 | $20.25 | $20.25 | $20.10 | $20.22 | $14.13 | 64,258 |
| 2019-11-15 | $20.24 | $20.25 | $20.16 | $20.24 | $14.14 | 36,711 |
| 2019-11-14 | $20.22 | $20.25 | $20.10 | $20.18 | $14.10 | 54,142 |
| 2019-11-13 | $20.22 | $20.23 | $20.12 | $20.20 | $14.11 | 35,371 |
| 2019-11-12 | $20.30 | $20.33 | $20.18 | $20.21 | $14.12 | 32,428 |
| 2019-11-11 | $20.24 | $20.29 | $20.20 | $20.25 | $14.15 | 30,565 |
| 2019-11-08 | $20.30 | $20.30 | $20.10 | $20.24 | $14.14 | 41,892 |
| 2019-11-07 | $20.43 | $20.43 | $20.26 | $20.32 | $14.20 | 92,249 |
| 2019-11-06 | $20.24 | $20.40 | $20.20 | $20.39 | $14.25 | 87,325 |
| 2019-11-05 | $20.20 | $20.27 | $20.15 | $20.18 | $14.10 | 38,464 |
| 2019-11-04 | $20.21 | $20.33 | $20.15 | $20.20 | $14.11 | 91,257 |
| 2019-11-01 | $20.02 | $20.17 | $20.02 | $20.10 | $14.04 | 192,982 |
| 2019-10-31 | $20.00 | $20.00 | $20.00 | $20.00 | $13.97 | 435,796 |
| 2019-10-30 | $20.02 | $20.07 | $20.00 | $20.00 | $13.97 | 408,315 |
| 2019-10-29 | $20.00 | $20.07 | $20.00 | $20.00 | $13.97 | 1,903,992 |