Global X MSCI China Information Technology ETF (CHIK) Exchange: NYSE ARCA
Data as of April 25, 2024
$13.20 ($0.00) 0.00%
Global X MSCI China Information Technology ETF - Daily Information
Click for more stock information on Global X MSCI China Information Technology ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $13.20 |
| Previous Close | $13.20 |
| High | $13.20 |
| Low | $13.20 |
| Adjusted Open | $13.20 |
| Previous Adjusted Close | $13.20 |
| Adjusted High | $13.20 |
| Adjusted Low | $13.20 |
About Global X MSCI China Information Technology ETF (CHIK)
The Fund invests at least 80% of its total assets in the securities of the Underlying Index and in American Depositary Receipts ("ADRs") and Global Depositary Receipts ("GDRs") based on the securities in the Underlying Index. The Fund's 80% investment policy is non-fundamental and requires 60 days prior written notice to shareholders before it can be changed. The Underlying Index tracks the performance of companies in the MSCI China Index (the "Parent Index") that are classified in the information technology sector, as defined by MSCI, Inc. ("MSCI") the provider of the Underlying Index ("Index Provider"). The Parent Index is a free float-adjusted market capitalization-weighted index designed to measure the performance of securities that are classified in as operating in China according to the MSCI Global Investable Markets Index Methodology, and that satisfy minimum market capitalization and liquidity thresholds. The securities eligible for inclusion in the Underlying Index include H-Shares (securities of companies incorporated in China that are denominated in Hong Kong Dollars and listed on the Hong Kong Stock Exchange (the "HKSE")), B-Shares (securities of companies denominated in U.S. dollars or Hong Kong dollars and listed on Shanghai Stock Exchange (the "SSE") or Shenzen Stock Exchange (the "SZSE")), Red Chips (securities of companies with a majority of their business operations in mainland China and that are controlled by the national government or local governments of China, traded on the HKSE in Hong Kong dollars), P-Chips (securities of companies with the majority of their business operations in mainland China and controlled by individuals in China, but that are incorporated outside of China), A-Shares (securities of companies incorporated in mainland China that trade on Chinese exchanges in renminbi) that are accessible through the Shanghai-Hong Kong Stock Connect program ("Shanghai Connect") or the Shenzhen-Hong Kong Stock Connect program ("Shenzhen Connect", and together with Shanghai Connect, "Stock Connect Programs"), and foreign listings such as American Depository Receipts ("ADRs"). The Stock Connect Programs are securities trading and clearing programs that aim to achieve mutual stock market access between China and Hong Kong. Under Stock Connect, the Fund's trading of eligible A-shares listed on the SSE or the SZSE, as applicable, would be effectuated through its Hong Kong brokers. Trading through the Stock Connect Programs is subject to a daily quota, which limits the maximum net purchases under Stock Connect Programs each day, and as such, buy orders for A-shares would be rejected once the daily quota is exceeded (although the Fund will be permitted to sell A-shares regardless of the daily quota balance). The daily quota is not specific to the Fund. From time to time, other stock exchanges in China may participate in Stock Connect, and A-shares listed and traded on such other stock exchanges and accessible through Stock Connect may be added to the Underlying Index, as determined by MSCI.The Underlying Index then follows a rules-based methodology that is designed to select all constituents of the Parent Index that are classified in the information technology sector under the Global Industry Classification System ("GICS"). The Underlying Index is weighted according to each component's free-float adjusted market capitalization, but is modified so that, as of the rebalance date, no group entity (defined by the Index Provider as companies with a controlling stake owned by one entity) constitutes more than 10% of the Underlying Index and so that, in the aggregate, the individual group entities that would represent more than 5% of the Underlying Index represent no more than 50% of the Underlying Index ("10/50 Cap"). The Underlying Index is reconstituted and re-weighted quarterly. The Underlying Index may include large- and mid-capitalization companies. As of December 31, 2019, the Underlying Index had 84 constituents. The Fund's investment objective and Underlying Index may be changed without shareholder approval.The Underlying Index is sponsored by the Index Provider, which is an organization that is independent of the Fund and Global X Management Company LLC, the investment adviser for the Fund ("Adviser"). The Index Provider determines the relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.The Adviser uses a "passive" or indexing approach to try to achieve the Fund's investment objective. Unlike many investment companies, the Fund does not try to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued.The Fund generally will use a replication strategy. A replication strategy is an indexing strategy that involves investing in the securities of the Underlying Index in approximately the same proportions as in the Underlying Index. However, the Fund may utilize a representative sampling strategy with respect to the Underlying Index when a replication strategy might be detrimental or disadvantageous to shareholders, such as when there are practical difficulties or substantial costs involved in compiling a portfolio of equity securities to replicate the Underlying Index, in instances in which a security in the Underlying Index becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations (such as tax diversification requirements) that apply to the Fund but not the Underlying Index.The Adviser expects that, over time, the correlation between the Fund's performance and that of the Underlying Index, before fees and expenses, will exceed 95%. A correlation percentage of 100% would indicate perfect correlation. If the Fund uses a replication strategy, it can be expected to have greater correlation to the Underlying Index than if it uses a representative sampling strategy.The Fund concentrates its investments (i.e., holds 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. As of December 31, 2019, the Underlying Index was concentrated in the electronic equipment, instruments and components industry and had significant exposure to the information technology sector.
Invest in Global X MSCI China Information Technology ETF (CHIK)
Historical Stock Data for Global X MSCI China Information Technology ETF (CHIK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-02-22 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-02-21 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-02-20 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 0 |
| 2024-02-16 | $13.23 | $13.26 | $13.20 | $13.20 | $13.20 | 4,139 |
| 2024-02-15 | $13.23 | $13.24 | $13.23 | $13.23 | $13.23 | 1,702 |
| 2024-02-14 | $13.22 | $13.27 | $13.22 | $13.25 | $13.25 | 1,298 |
| 2024-02-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 362 |
| 2024-02-12 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 590 |
| 2024-02-09 | $13.22 | $13.24 | $13.20 | $13.24 | $13.24 | 8,402 |
| 2024-02-08 | $13.23 | $13.26 | $13.22 | $13.25 | $13.25 | 2,349 |
| 2024-02-07 | $13.14 | $13.27 | $13.14 | $13.25 | $13.25 | 5,240 |
| 2024-02-06 | $13.37 | $13.37 | $13.22 | $13.24 | $13.24 | 3,879 |
| 2024-02-05 | $13.23 | $13.27 | $13.23 | $13.25 | $13.25 | 4,055 |
| 2024-02-02 | $13.36 | $13.36 | $13.21 | $13.24 | $13.24 | 2,002 |
| 2024-02-01 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 120 |
| 2024-01-31 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 671 |
| 2024-01-30 | $13.21 | $13.21 | $13.20 | $13.20 | $13.20 | 696 |
| 2024-01-29 | $12.66 | $13.40 | $12.66 | $13.22 | $13.22 | 126,946 |
| 2024-01-26 | $13.00 | $13.00 | $12.85 | $12.92 | $12.92 | 3,817 |
| 2024-01-25 | $13.45 | $13.45 | $13.35 | $13.35 | $13.35 | 4,175 |
| 2024-01-24 | $13.52 | $13.65 | $13.44 | $13.44 | $13.44 | 4,656 |
| 2024-01-23 | $13.16 | $13.33 | $13.16 | $13.29 | $13.29 | 6,150 |
| 2024-01-22 | $12.75 | $12.90 | $12.75 | $12.80 | $12.80 | 3,038 |
| 2024-01-19 | $13.09 | $13.30 | $13.09 | $13.21 | $13.21 | 3,487 |
| 2024-01-18 | $13.17 | $13.23 | $13.16 | $13.23 | $13.23 | 532 |
| 2024-01-17 | $12.85 | $12.95 | $12.85 | $12.95 | $12.95 | 16,049 |
| 2024-01-16 | $13.45 | $13.52 | $13.33 | $13.33 | $13.33 | 2,684 |
| 2024-01-12 | $13.87 | $13.87 | $13.68 | $13.72 | $13.72 | 6,429 |
| 2024-01-11 | $13.82 | $13.83 | $13.71 | $13.77 | $13.77 | 4,140 |
| 2024-01-10 | $13.64 | $13.64 | $13.54 | $13.55 | $13.55 | 1,987 |
| 2024-01-09 | $13.64 | $13.67 | $13.60 | $13.67 | $13.67 | 19,680 |
| 2024-01-08 | $13.83 | $13.83 | $13.69 | $13.76 | $13.76 | 4,831 |
| 2024-01-05 | $13.97 | $14.02 | $13.96 | $14.02 | $14.02 | 1,148 |
| 2024-01-04 | $14.38 | $14.38 | $14.16 | $14.22 | $14.22 | 954 |
| 2024-01-03 | $14.47 | $14.53 | $14.40 | $14.46 | $14.46 | 1,210 |
| 2024-01-02 | $14.90 | $14.90 | $14.63 | $14.71 | $14.71 | 782 |
| 2023-12-29 | $15.06 | $15.23 | $15.06 | $15.14 | $15.14 | 1,303 |
| 2023-12-28 | $14.89 | $15.14 | $14.89 | $15.08 | $15.08 | 8,552 |
| 2023-12-27 | $14.57 | $14.70 | $14.57 | $14.68 | $14.68 | 7,372 |
| 2023-12-26 | $14.51 | $14.66 | $14.51 | $14.66 | $14.66 | 4,102 |
| 2023-12-22 | $14.80 | $14.84 | $14.63 | $14.72 | $14.72 | 6,123 |
| 2023-12-21 | $14.73 | $14.82 | $14.73 | $14.79 | $14.79 | 1,743 |
| 2023-12-20 | $14.51 | $14.51 | $14.42 | $14.46 | $14.46 | 1,830 |
| 2023-12-19 | $14.84 | $14.87 | $14.82 | $14.86 | $14.86 | 933 |
| 2023-12-18 | $14.59 | $14.59 | $14.53 | $14.55 | $14.55 | 4,144 |
| 2023-12-15 | $14.81 | $14.86 | $14.77 | $14.83 | $14.83 | 2,029 |
| 2023-12-14 | $14.99 | $15.03 | $14.97 | $15.03 | $15.03 | 381 |
| 2023-12-13 | $14.65 | $14.73 | $14.62 | $14.73 | $14.73 | 1,498 |
| 2023-12-12 | $14.86 | $14.86 | $14.57 | $14.72 | $14.72 | 18,977 |
| 2023-12-11 | $14.60 | $14.70 | $14.60 | $14.70 | $14.70 | 32,429 |
| 2023-12-08 | $14.37 | $14.39 | $14.37 | $14.39 | $14.39 | 308 |
| 2023-12-07 | $14.25 | $14.29 | $14.25 | $14.28 | $14.28 | 905 |
| 2023-12-06 | $14.33 | $14.36 | $14.33 | $14.36 | $14.36 | 309 |
| 2023-12-05 | $14.37 | $14.37 | $14.22 | $14.22 | $14.22 | 300 |
| 2023-12-04 | $14.55 | $14.70 | $14.55 | $14.70 | $14.70 | 1,355 |
| 2023-12-01 | $14.80 | $14.84 | $14.80 | $14.84 | $14.84 | 1,772 |
| 2023-11-30 | $14.90 | $14.90 | $14.82 | $14.87 | $14.87 | 398 |
| 2023-11-29 | $14.92 | $14.98 | $14.90 | $14.98 | $14.98 | 1,709 |
| 2023-11-28 | $15.08 | $15.18 | $15.08 | $15.12 | $15.12 | 6,550 |
| 2023-11-27 | $14.96 | $15.03 | $14.96 | $15.02 | $15.02 | 534 |
| 2023-11-24 | $14.91 | $15.10 | $14.56 | $15.04 | $15.04 | 21,143 |
| 2023-11-22 | $15.02 | $15.02 | $15.02 | $15.02 | $15.02 | 287 |
| 2023-11-21 | $15.53 | $15.53 | $15.26 | $15.26 | $15.26 | 367 |
| 2023-11-20 | $15.59 | $15.70 | $15.59 | $15.67 | $15.67 | 2,170 |
| 2023-11-17 | $15.54 | $15.54 | $15.54 | $15.54 | $15.54 | 50 |
| 2023-11-16 | $15.41 | $15.41 | $15.28 | $15.28 | $15.28 | 660 |
| 2023-11-15 | $15.84 | $15.95 | $15.84 | $15.95 | $15.95 | 1,443 |
| 2023-11-14 | $15.68 | $15.79 | $15.65 | $15.79 | $15.79 | 2,139 |
| 2023-11-13 | $15.27 | $15.42 | $15.27 | $15.42 | $15.42 | 639 |
| 2023-11-10 | $15.04 | $15.07 | $14.96 | $15.02 | $15.02 | 1,871 |
| 2023-11-09 | $15.20 | $15.20 | $15.10 | $15.10 | $15.10 | 206 |
| 2023-11-08 | $15.34 | $15.34 | $15.27 | $15.27 | $15.27 | 314 |
| 2023-11-07 | $15.17 | $15.34 | $15.17 | $15.34 | $15.34 | 327 |
| 2023-11-06 | $15.23 | $15.24 | $15.15 | $15.22 | $15.22 | 5,129 |
| 2023-11-03 | $14.69 | $14.88 | $14.69 | $14.87 | $14.87 | 4,847 |
| 2023-11-02 | $14.45 | $14.45 | $14.45 | $14.45 | $14.45 | 33 |
| 2023-11-01 | $14.19 | $14.30 | $14.13 | $14.29 | $14.29 | 20,837 |
| 2023-10-31 | $14.50 | $14.50 | $14.21 | $14.30 | $14.30 | 19,395 |
| 2023-10-30 | $14.67 | $14.73 | $14.62 | $14.73 | $14.73 | 699 |
| 2023-10-27 | $14.09 | $14.09 | $14.07 | $14.07 | $14.07 | 241 |
| 2023-10-26 | $14.07 | $14.07 | $14.07 | $14.07 | $14.07 | 43 |
| 2023-10-25 | $14.13 | $14.13 | $14.13 | $14.13 | $14.13 | 1 |
| 2023-10-24 | $14.29 | $14.29 | $14.25 | $14.26 | $14.26 | 1,024 |
| 2023-10-23 | $13.87 | $14.01 | $13.87 | $13.97 | $13.97 | 21,633 |
| 2023-10-20 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 70 |
| 2023-10-19 | $14.41 | $14.46 | $14.41 | $14.46 | $14.46 | 191 |
| 2023-10-18 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 13 |
| 2023-10-17 | $14.63 | $14.63 | $14.63 | $14.63 | $14.63 | 9 |
| 2023-10-16 | $14.61 | $14.70 | $14.61 | $14.70 | $14.70 | 333 |
| 2023-10-13 | $14.80 | $14.80 | $14.72 | $14.78 | $14.78 | 313 |
| 2023-10-12 | $15.14 | $15.14 | $14.74 | $14.78 | $14.78 | 386 |
| 2023-10-11 | $15.16 | $15.18 | $15.02 | $15.06 | $15.06 | 18,129 |
| 2023-10-10 | $14.60 | $14.74 | $14.60 | $14.72 | $14.72 | 9,465 |
| 2023-10-09 | $14.33 | $14.39 | $14.32 | $14.39 | $14.39 | 1,324 |
| 2023-10-06 | $14.36 | $14.37 | $14.36 | $14.37 | $14.37 | 167 |
| 2023-10-05 | $14.21 | $14.21 | $14.19 | $14.19 | $14.19 | 382 |
| 2023-10-04 | $14.14 | $14.14 | $14.10 | $14.10 | $14.10 | 222 |
| 2023-10-03 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 2 |
| 2023-10-02 | $14.41 | $14.43 | $14.39 | $14.39 | $14.39 | 767 |
| 2023-09-29 | $14.36 | $14.45 | $14.36 | $14.39 | $14.39 | 865 |
| 2023-09-28 | $14.25 | $14.32 | $14.25 | $14.32 | $14.32 | 285 |
| 2023-09-27 | $14.19 | $14.25 | $14.19 | $14.25 | $14.25 | 1,262 |
| 2023-09-26 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 3 |
| 2023-09-25 | $14.40 | $14.40 | $14.24 | $14.39 | $14.39 | 18,591 |
| 2023-09-22 | $14.47 | $14.53 | $14.47 | $14.53 | $14.53 | 1,838 |
| 2023-09-21 | $13.93 | $14.01 | $13.93 | $13.98 | $13.98 | 16,667 |
| 2023-09-20 | $14.26 | $14.26 | $14.26 | $14.26 | $14.26 | 39 |
| 2023-09-19 | $14.39 | $14.39 | $14.39 | $14.39 | $14.39 | 12 |
| 2023-09-18 | $14.40 | $14.46 | $14.40 | $14.46 | $14.46 | 610 |
| 2023-09-15 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 72 |
| 2023-09-14 | $14.79 | $14.80 | $14.73 | $14.80 | $14.80 | 1,252 |
| 2023-09-13 | $14.73 | $14.82 | $14.73 | $14.80 | $14.80 | 1,726 |
| 2023-09-12 | $14.92 | $14.96 | $14.92 | $14.96 | $14.96 | 226 |
| 2023-09-11 | $15.00 | $15.00 | $14.86 | $14.92 | $14.92 | 2,848 |
| 2023-09-08 | $14.64 | $14.76 | $14.64 | $14.73 | $14.73 | 2,760 |
| 2023-09-07 | $14.94 | $14.94 | $14.66 | $14.76 | $14.76 | 1,773 |
| 2023-09-06 | $15.32 | $15.38 | $15.31 | $15.31 | $15.31 | 284 |
| 2023-09-05 | $15.61 | $15.61 | $15.23 | $15.43 | $15.43 | 17,080 |
| 2023-09-01 | $15.50 | $15.64 | $15.50 | $15.64 | $15.64 | 342 |
| 2023-08-31 | $15.40 | $15.46 | $15.40 | $15.46 | $15.46 | 302 |
| 2023-08-30 | $15.48 | $15.49 | $15.45 | $15.48 | $15.48 | 1,216 |
| 2023-08-29 | $15.14 | $15.45 | $15.14 | $15.37 | $15.37 | 1,916 |
| 2023-08-28 | $14.85 | $15.03 | $14.85 | $15.03 | $15.03 | 1,064 |
| 2023-08-25 | $14.81 | $14.81 | $14.71 | $14.71 | $14.71 | 246 |
| 2023-08-24 | $14.75 | $14.89 | $14.75 | $14.84 | $14.84 | 968 |
| 2023-08-23 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 231 |
| 2023-08-22 | $14.90 | $14.90 | $14.83 | $14.87 | $14.87 | 283 |
| 2023-08-21 | $14.71 | $14.72 | $14.69 | $14.69 | $14.69 | 927 |
| 2023-08-18 | $14.80 | $14.85 | $14.80 | $14.85 | $14.85 | 626 |
| 2023-08-17 | $15.18 | $15.26 | $15.16 | $15.16 | $15.16 | 1,293 |
| 2023-08-16 | $15.09 | $15.09 | $14.91 | $15.01 | $15.01 | 12,734 |
| 2023-08-15 | $15.27 | $15.44 | $15.25 | $15.33 | $15.33 | 781 |
| 2023-08-14 | $15.53 | $15.68 | $15.53 | $15.67 | $15.67 | 2,850 |
| 2023-08-11 | $15.79 | $15.79 | $15.57 | $15.63 | $15.63 | 944 |
| 2023-08-10 | $16.21 | $16.21 | $16.21 | $16.21 | $16.21 | 23 |
| 2023-08-09 | $16.23 | $16.24 | $16.21 | $16.24 | $16.24 | 364 |
| 2023-08-08 | $16.37 | $16.37 | $16.37 | $16.37 | $16.37 | 91 |
| 2023-08-07 | $16.50 | $16.65 | $16.50 | $16.60 | $16.60 | 1,073 |
| 2023-08-04 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 148 |
| 2023-08-03 | $16.45 | $16.67 | $16.45 | $16.67 | $16.67 | 513 |
| 2023-08-02 | $16.50 | $16.50 | $16.33 | $16.33 | $16.33 | 520 |
| 2023-08-01 | $16.56 | $16.56 | $16.50 | $16.50 | $16.50 | 480 |
| 2023-07-31 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 24 |
| 2023-07-28 | $16.86 | $16.86 | $16.85 | $16.85 | $16.85 | 384 |
| 2023-07-27 | $16.13 | $16.13 | $15.99 | $16.02 | $16.02 | 2,101 |
| 2023-07-26 | $16.35 | $16.35 | $16.35 | $16.35 | $16.35 | 1,268 |
| 2023-07-25 | $16.32 | $16.40 | $16.24 | $16.30 | $16.30 | 1,268 |
| 2023-07-24 | $16.20 | $16.29 | $16.20 | $16.29 | $16.29 | 5,172 |
| 2023-07-21 | $16.13 | $16.13 | $15.98 | $15.98 | $15.98 | 400 |
| 2023-07-20 | $16.20 | $16.20 | $16.00 | $16.07 | $16.07 | 1,528 |
| 2023-07-19 | $16.69 | $16.76 | $16.57 | $16.57 | $16.57 | 695 |
| 2023-07-18 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 162 |
| 2023-07-17 | $16.69 | $16.79 | $16.69 | $16.79 | $16.79 | 1,184 |
| 2023-07-14 | $16.95 | $16.95 | $16.77 | $16.81 | $16.81 | 809 |
| 2023-07-13 | $16.90 | $16.92 | $16.85 | $16.92 | $16.92 | 827 |
| 2023-07-12 | $16.62 | $16.66 | $16.54 | $16.66 | $16.66 | 421 |
| 2023-07-11 | $16.46 | $16.48 | $16.46 | $16.48 | $16.48 | 347 |
| 2023-07-10 | $16.47 | $16.47 | $16.35 | $16.43 | $16.43 | 1,199 |
| 2023-07-07 | $16.32 | $16.60 | $16.32 | $16.45 | $16.45 | 808 |
| 2023-07-06 | $16.54 | $16.54 | $16.29 | $16.38 | $16.38 | 754 |
| 2023-07-05 | $16.79 | $16.79 | $16.43 | $16.60 | $16.60 | 6,423 |
| 2023-07-03 | $16.73 | $16.73 | $16.69 | $16.69 | $16.69 | 146 |
| 2023-06-30 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 156 |
| 2023-06-29 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 113 |
| 2023-06-28 | $16.31 | $16.39 | $16.31 | $16.39 | $16.33 | 459 |
| 2023-06-27 | $16.40 | $16.54 | $16.40 | $16.54 | $16.48 | 1,049 |
| 2023-06-26 | $16.15 | $16.23 | $16.12 | $16.23 | $16.17 | 1,622 |
| 2023-06-23 | $16.42 | $16.42 | $16.12 | $16.28 | $16.28 | 5,232 |
| 2023-06-22 | $16.71 | $16.71 | $16.62 | $16.62 | $16.62 | 321 |
| 2023-06-21 | $16.62 | $16.64 | $16.54 | $16.64 | $16.64 | 385 |
| 2023-06-20 | $17.12 | $17.15 | $17.10 | $17.15 | $17.15 | 2,275 |
| 2023-06-16 | $17.40 | $17.42 | $17.25 | $17.26 | $17.26 | 11,464 |
| 2023-06-15 | $17.09 | $17.09 | $17.09 | $17.09 | $17.09 | 77 |
| 2023-06-14 | $16.76 | $16.96 | $16.76 | $16.79 | $16.79 | 496 |
| 2023-06-13 | $16.72 | $16.72 | $16.56 | $16.56 | $16.56 | 384 |
| 2023-06-12 | $16.08 | $16.10 | $16.08 | $16.10 | $16.10 | 115 |
| 2023-06-09 | $15.98 | $15.98 | $15.98 | $15.98 | $15.98 | 89 |
| 2023-06-08 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 90 |
| 2023-06-07 | $16.01 | $16.02 | $15.86 | $15.86 | $15.86 | 441 |
| 2023-06-06 | $15.70 | $15.98 | $15.70 | $15.98 | $15.98 | 4,473 |
| 2023-06-05 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 1,681 |
| 2023-06-02 | $16.23 | $16.23 | $16.23 | $16.23 | $16.23 | 208 |
| 2023-06-01 | $15.70 | $15.95 | $15.70 | $15.95 | $15.95 | 1,730 |
| 2023-05-31 | $15.65 | $15.67 | $15.65 | $15.67 | $15.67 | 264 |
| 2023-05-30 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 143 |
| 2023-05-26 | $16.02 | $16.10 | $15.97 | $16.02 | $16.02 | 473 |
| 2023-05-25 | $16.06 | $16.06 | $15.77 | $15.77 | $15.77 | 376 |
| 2023-05-24 | $16.03 | $16.03 | $15.84 | $15.84 | $15.84 | 537 |
| 2023-05-23 | $16.02 | $16.02 | $16.02 | $16.02 | $16.02 | 51 |
| 2023-05-22 | $16.51 | $16.51 | $16.18 | $16.35 | $16.35 | 535 |
| 2023-05-19 | $16.10 | $16.29 | $16.10 | $16.29 | $16.29 | 163 |
| 2023-05-18 | $16.13 | $16.35 | $15.99 | $16.22 | $16.22 | 1,207 |
| 2023-05-17 | $16.18 | $16.18 | $16.18 | $16.18 | $16.18 | 130 |
| 2023-05-16 | $16.29 | $16.29 | $16.29 | $16.29 | $16.29 | 21 |
| 2023-05-15 | $16.49 | $16.49 | $16.49 | $16.49 | $16.49 | 134 |
| 2023-05-12 | $15.95 | $15.99 | $15.80 | $15.99 | $15.99 | 1,316 |
| 2023-05-11 | $16.40 | $16.49 | $16.40 | $16.49 | $16.49 | 113 |
| 2023-05-10 | $16.50 | $16.56 | $16.38 | $16.56 | $16.56 | 801 |
| 2023-05-09 | $16.56 | $16.56 | $16.56 | $16.56 | $16.56 | 217 |
| 2023-05-08 | $16.68 | $16.90 | $16.68 | $16.75 | $16.75 | 1,373 |
| 2023-05-05 | $16.59 | $16.69 | $16.50 | $16.69 | $16.69 | 257 |
| 2023-05-04 | $16.77 | $16.77 | $16.77 | $16.77 | $16.77 | 112 |
| 2023-05-03 | $16.77 | $16.85 | $16.77 | $16.84 | $16.84 | 1,010 |
| 2023-05-02 | $17.07 | $17.07 | $16.76 | $16.76 | $16.76 | 930 |
| 2023-05-01 | $17.07 | $17.17 | $17.06 | $17.15 | $17.15 | 1,136 |
| 2023-04-28 | $17.30 | $17.30 | $16.89 | $17.12 | $17.12 | 2,068 |
| 2023-04-27 | $16.66 | $16.91 | $16.66 | $16.84 | $16.84 | 1,752 |
| 2023-04-26 | $17.14 | $17.14 | $16.80 | $16.88 | $16.88 | 14,675 |
| 2023-04-25 | $17.00 | $17.00 | $16.87 | $16.87 | $16.87 | 402 |
| 2023-04-24 | $17.62 | $17.62 | $17.36 | $17.50 | $17.50 | 1,524 |
| 2023-04-21 | $17.87 | $17.95 | $17.62 | $17.67 | $17.67 | 5,712 |
| 2023-04-20 | $18.32 | $18.32 | $18.32 | $18.32 | $18.32 | 10 |
| 2023-04-19 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 10 |
| 2023-04-18 | $18.47 | $18.52 | $18.32 | $18.42 | $18.42 | 2,064 |
| 2023-04-17 | $18.32 | $18.45 | $18.30 | $18.45 | $18.45 | 1,465 |
| 2023-04-14 | $18.26 | $18.26 | $18.26 | $18.26 | $18.26 | 117 |
| 2023-04-13 | $18.30 | $18.34 | $18.12 | $18.34 | $18.34 | 22,850 |
| 2023-04-12 | $18.58 | $18.58 | $18.34 | $18.35 | $18.35 | 1,506 |
| 2023-04-11 | $18.57 | $18.58 | $18.57 | $18.58 | $18.58 | 639 |
| 2023-04-10 | $18.59 | $18.59 | $18.37 | $18.55 | $18.55 | 454 |
| 2023-04-06 | $18.66 | $18.78 | $18.66 | $18.78 | $18.78 | 518 |
| 2023-04-05 | $18.53 | $18.53 | $18.53 | $18.53 | $18.53 | 77 |
| 2023-04-04 | $18.66 | $18.78 | $18.66 | $18.72 | $18.72 | 9,577 |
| 2023-04-03 | $18.40 | $18.80 | $18.40 | $18.80 | $18.80 | 1,951 |
| 2023-03-31 | $18.24 | $18.24 | $18.24 | $18.24 | $18.24 | 198 |
| 2023-03-30 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 29 |
| 2023-03-29 | $18.34 | $18.34 | $18.34 | $18.34 | $18.34 | 133 |
| 2023-03-28 | $18.04 | $18.37 | $18.04 | $18.25 | $18.25 | 11,800 |
| 2023-03-27 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 12 |
| 2023-03-24 | $18.50 | $18.60 | $18.43 | $18.59 | $18.59 | 829 |
| 2023-03-23 | $18.51 | $18.51 | $18.29 | $18.29 | $18.29 | 939 |
| 2023-03-22 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 47 |
| 2023-03-21 | $17.38 | $17.61 | $17.38 | $17.61 | $17.61 | 816 |
| 2023-03-20 | $17.36 | $17.36 | $17.36 | $17.36 | $17.36 | 326 |
| 2023-03-17 | $17.35 | $17.47 | $17.35 | $17.47 | $17.47 | 196 |
| 2023-03-16 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 201 |
| 2023-03-15 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 221 |
| 2023-03-14 | $17.41 | $17.59 | $17.40 | $17.53 | $17.53 | 884 |
| 2023-03-13 | $17.43 | $17.49 | $17.43 | $17.49 | $17.49 | 812 |
| 2023-03-10 | $17.23 | $17.24 | $17.23 | $17.24 | $17.24 | 647 |
| 2023-03-09 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 10 |
| 2023-03-08 | $17.71 | $17.71 | $17.57 | $17.57 | $17.57 | 456 |
| 2023-03-07 | $17.59 | $17.61 | $17.58 | $17.61 | $17.61 | 714 |
| 2023-03-06 | $18.07 | $18.17 | $18.04 | $18.04 | $18.04 | 1,384 |
| 2023-03-03 | $18.09 | $18.10 | $18.09 | $18.10 | $18.10 | 298 |
| 2023-03-02 | $18.03 | $18.12 | $18.03 | $18.08 | $18.08 | 6,283 |
| 2023-03-01 | $17.85 | $17.97 | $17.85 | $17.95 | $17.95 | 1,320 |
| 2023-02-28 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 73 |
| 2023-02-27 | $17.36 | $17.36 | $17.28 | $17.28 | $17.28 | 9,165 |
| 2023-02-24 | $17.33 | $17.33 | $17.23 | $17.26 | $17.26 | 689 |
| 2023-02-23 | $17.62 | $17.75 | $17.54 | $17.60 | $17.60 | 718 |
| 2023-02-22 | $17.68 | $17.68 | $17.60 | $17.60 | $17.60 | 168 |
| 2023-02-21 | $17.64 | $17.71 | $17.64 | $17.71 | $17.71 | 226 |
| 2023-02-17 | $17.78 | $17.78 | $17.56 | $17.56 | $17.56 | 1,944 |
| 2023-02-16 | $18.21 | $18.21 | $18.21 | $18.21 | $18.21 | 58 |
| 2023-02-15 | $18.24 | $18.31 | $18.24 | $18.31 | $18.31 | 990 |
| 2023-02-14 | $18.22 | $18.23 | $18.22 | $18.23 | $18.23 | 1,065 |
| 2023-02-13 | $18.25 | $18.48 | $18.25 | $18.38 | $18.38 | 1,251 |
| 2023-02-10 | $18.32 | $18.32 | $18.20 | $18.20 | $18.20 | 594 |
| 2023-02-09 | $18.73 | $19.03 | $18.73 | $18.76 | $18.76 | 1,477 |
| 2023-02-08 | $18.05 | $18.16 | $18.01 | $18.03 | $18.03 | 6,765 |
| 2023-02-07 | $18.27 | $18.28 | $18.04 | $18.21 | $18.21 | 5,077 |
| 2023-02-06 | $18.16 | $18.39 | $18.16 | $18.31 | $18.31 | 1,313 |
| 2023-02-03 | $18.64 | $18.64 | $18.64 | $18.64 | $18.64 | 480 |
| 2023-02-02 | $18.93 | $19.03 | $18.89 | $18.89 | $18.89 | 11,823 |
| 2023-02-01 | $18.78 | $19.10 | $18.78 | $19.02 | $19.02 | 1,898 |
| 2023-01-31 | $18.45 | $18.45 | $18.45 | $18.45 | $18.45 | 91 |
| 2023-01-30 | $18.61 | $18.72 | $18.59 | $18.61 | $18.61 | 2,338 |
| 2023-01-27 | $19.20 | $19.20 | $19.06 | $19.06 | $19.06 | 680 |
| 2023-01-26 | $19.06 | $19.20 | $19.06 | $19.17 | $19.17 | 3,600 |
| 2023-01-25 | $18.53 | $18.66 | $18.53 | $18.66 | $18.66 | 1,102 |
| 2023-01-24 | $18.59 | $18.63 | $18.55 | $18.61 | $18.61 | 1,461 |
| 2023-01-23 | $18.59 | $18.71 | $18.59 | $18.59 | $18.59 | 3,043 |
| 2023-01-20 | $18.42 | $18.48 | $18.30 | $18.44 | $18.44 | 5,105 |
| 2023-01-19 | $18.06 | $18.09 | $18.06 | $18.09 | $18.09 | 1,289 |
| 2023-01-18 | $17.92 | $17.97 | $17.81 | $17.81 | $17.81 | 2,664 |
| 2023-01-17 | $17.60 | $17.76 | $17.60 | $17.76 | $17.76 | 2,050 |
| 2023-01-13 | $17.46 | $17.63 | $17.46 | $17.56 | $17.56 | 1,780 |
| 2023-01-12 | $17.52 | $17.61 | $17.52 | $17.59 | $17.59 | 4,123 |
| 2023-01-11 | $17.57 | $17.58 | $17.54 | $17.54 | $17.54 | 776 |
| 2023-01-10 | $17.68 | $17.68 | $17.61 | $17.66 | $17.66 | 1,080 |
| 2023-01-09 | $17.40 | $17.62 | $17.40 | $17.46 | $17.46 | 1,594 |
| 2023-01-06 | $17.36 | $17.36 | $17.34 | $17.34 | $17.34 | 1,205 |
| 2023-01-05 | $17.23 | $17.23 | $17.14 | $17.20 | $17.20 | 5,967 |
| 2023-01-04 | $17.01 | $17.29 | $17.01 | $17.29 | $17.29 | 3,858 |
| 2023-01-03 | $16.81 | $17.11 | $16.81 | $17.06 | $17.06 | 2,664 |
| 2022-12-30 | $16.50 | $16.50 | $16.46 | $16.47 | $16.47 | 493 |
| 2022-12-29 | $16.38 | $16.61 | $16.38 | $16.57 | $16.57 | 2,590 |
| 2022-12-28 | $16.96 | $16.96 | $16.49 | $16.55 | $16.50 | 14,224 |
| 2022-12-27 | $16.49 | $16.80 | $16.49 | $16.80 | $16.75 | 7,503 |
| 2022-12-23 | $16.05 | $16.05 | $15.98 | $15.99 | $15.94 | 2,958 |
| 2022-12-22 | $16.24 | $16.24 | $16.13 | $16.15 | $16.10 | 2,846 |
| 2022-12-21 | $16.33 | $16.44 | $16.32 | $16.40 | $16.34 | 1,616 |
| 2022-12-20 | $16.35 | $16.35 | $16.22 | $16.26 | $16.21 | 1,116 |
| 2022-12-19 | $16.51 | $16.51 | $16.45 | $16.48 | $16.42 | 1,448 |
| 2022-12-16 | $16.82 | $16.82 | $16.63 | $16.69 | $16.63 | 5,497 |
| 2022-12-15 | $16.98 | $17.13 | $16.73 | $16.80 | $16.75 | 4,473 |
| 2022-12-14 | $16.92 | $16.97 | $16.92 | $16.97 | $16.91 | 580 |
| 2022-12-13 | $17.17 | $17.18 | $16.84 | $16.90 | $16.84 | 2,510 |
| 2022-12-12 | $16.71 | $16.83 | $16.68 | $16.83 | $16.78 | 7,381 |
| 2022-12-09 | $16.91 | $16.93 | $16.91 | $16.93 | $16.87 | 233 |
| 2022-12-08 | $16.96 | $17.12 | $16.88 | $16.88 | $16.83 | 8,292 |
| 2022-12-07 | $16.52 | $16.72 | $16.52 | $16.72 | $16.67 | 1,405 |
| 2022-12-06 | $17.05 | $17.07 | $17.05 | $17.07 | $17.02 | 660 |
| 2022-12-05 | $17.03 | $17.17 | $16.85 | $16.85 | $16.79 | 572 |
| 2022-12-02 | $16.66 | $17.00 | $16.52 | $17.00 | $16.95 | 6,857 |
| 2022-12-01 | $16.83 | $16.83 | $16.80 | $16.80 | $16.74 | 1,756 |
| 2022-11-30 | $16.59 | $16.89 | $16.59 | $16.82 | $16.77 | 13,956 |
| 2022-11-29 | $16.28 | $16.28 | $16.23 | $16.23 | $16.18 | 1,026 |
| 2022-11-28 | $15.85 | $15.85 | $15.78 | $15.80 | $15.75 | 3,076 |
| 2022-11-25 | $15.83 | $15.83 | $15.79 | $15.79 | $15.79 | 321 |
| 2022-11-23 | $16.32 | $16.32 | $16.22 | $16.28 | $16.28 | 412 |
| 2022-11-22 | $16.32 | $16.37 | $16.32 | $16.37 | $16.37 | 221 |
| 2022-11-21 | $16.57 | $16.57 | $16.57 | $16.57 | $16.57 | 128 |
| 2022-11-18 | $16.79 | $16.84 | $16.69 | $16.70 | $16.70 | 5,108 |
| 2022-11-17 | $17.02 | $17.18 | $17.02 | $17.18 | $17.18 | 482 |
| 2022-11-16 | $16.92 | $16.95 | $16.91 | $16.95 | $16.95 | 2,322 |
| 2022-11-15 | $17.53 | $17.53 | $17.44 | $17.48 | $17.48 | 11,553 |
| 2022-11-14 | $16.76 | $16.87 | $16.76 | $16.76 | $16.76 | 4,582 |
| 2022-11-11 | $16.82 | $16.87 | $16.76 | $16.76 | $16.76 | 990 |
| 2022-11-10 | $16.42 | $16.59 | $16.42 | $16.58 | $16.58 | 2,665 |
| 2022-11-09 | $15.91 | $15.91 | $15.86 | $15.87 | $15.87 | 1,655 |
| 2022-11-08 | $16.30 | $16.32 | $16.27 | $16.32 | $16.32 | 9,651 |
| 2022-11-07 | $16.41 | $16.41 | $16.27 | $16.30 | $16.30 | 2,013 |
| 2022-11-04 | $15.97 | $16.23 | $15.97 | $16.22 | $16.22 | 2,142 |
| 2022-11-03 | $15.43 | $15.45 | $15.42 | $15.45 | $15.45 | 1,300 |
| 2022-11-02 | $15.25 | $15.25 | $15.16 | $15.16 | $15.16 | 4,491 |
| 2022-11-01 | $15.27 | $15.27 | $15.14 | $15.18 | $15.18 | 3,963 |
| 2022-10-31 | $14.80 | $14.80 | $14.77 | $14.78 | $14.78 | 1,671 |
| 2022-10-28 | $14.59 | $14.69 | $14.59 | $14.69 | $14.69 | 873 |
| 2022-10-27 | $15.18 | $15.24 | $15.06 | $15.08 | $15.08 | 2,576 |
| 2022-10-26 | $15.00 | $15.39 | $15.00 | $15.39 | $15.39 | 1,792 |
| 2022-10-25 | $14.46 | $14.52 | $14.43 | $14.51 | $14.51 | 2,552 |
| 2022-10-24 | $14.28 | $14.28 | $13.89 | $14.18 | $14.18 | 11,151 |
| 2022-10-21 | $14.81 | $14.91 | $14.81 | $14.91 | $14.91 | 227 |
| 2022-10-20 | $14.84 | $14.84 | $14.75 | $14.75 | $14.75 | 719 |
| 2022-10-19 | $14.44 | $14.44 | $14.35 | $14.36 | $14.36 | 3,150 |
| 2022-10-18 | $14.90 | $15.00 | $14.78 | $14.81 | $14.81 | 5,666 |
| 2022-10-17 | $14.60 | $14.80 | $14.60 | $14.72 | $14.72 | 856 |
| 2022-10-14 | $14.47 | $14.47 | $14.27 | $14.31 | $14.31 | 781 |
| 2022-10-13 | $14.20 | $14.20 | $14.15 | $14.20 | $14.20 | 902 |
| 2022-10-12 | $14.10 | $14.13 | $14.10 | $14.13 | $14.13 | 678 |
| 2022-10-11 | $13.90 | $13.90 | $13.90 | $13.90 | $13.90 | 1,163 |
| 2022-10-10 | $14.28 | $14.28 | $14.05 | $14.06 | $14.06 | 1,004 |
| 2022-10-07 | $14.69 | $14.74 | $14.69 | $14.71 | $14.71 | 1,279 |
| 2022-10-06 | $15.10 | $15.11 | $15.05 | $15.11 | $15.11 | 1,457 |
| 2022-10-05 | $15.18 | $15.29 | $15.15 | $15.27 | $15.27 | 1,449 |
| 2022-10-04 | $15.20 | $15.20 | $15.07 | $15.18 | $15.18 | 6,991 |
| 2022-10-03 | $14.61 | $14.70 | $14.60 | $14.70 | $14.70 | 5,144 |
| 2022-09-30 | $14.64 | $14.66 | $14.63 | $14.63 | $14.63 | 1,450 |
| 2022-09-29 | $14.72 | $14.79 | $14.71 | $14.79 | $14.79 | 1,900 |
| 2022-09-28 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 205 |
| 2022-09-27 | $15.24 | $15.24 | $15.24 | $15.24 | $15.24 | 1,542 |
| 2022-09-26 | $15.55 | $15.55 | $15.29 | $15.37 | $15.37 | 2,308 |
| 2022-09-23 | $15.52 | $15.52 | $15.29 | $15.36 | $15.36 | 1,087 |
| 2022-09-22 | $15.81 | $15.81 | $15.71 | $15.77 | $15.77 | 6,138 |
| 2022-09-21 | $16.01 | $16.01 | $15.82 | $15.83 | $15.83 | 4,012 |
| 2022-09-20 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 130 |
| 2022-09-19 | $16.55 | $16.55 | $16.45 | $16.51 | $16.51 | 2,564 |
| 2022-09-16 | $16.65 | $16.70 | $16.55 | $16.60 | $16.60 | 1,655 |
| 2022-09-15 | $17.00 | $17.00 | $16.84 | $16.87 | $16.87 | 4,757 |
| 2022-09-14 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 176 |
| 2022-09-13 | $17.42 | $17.47 | $17.32 | $17.32 | $17.32 | 1,254 |
| 2022-09-12 | $17.57 | $17.63 | $17.57 | $17.63 | $17.63 | 603 |
| 2022-09-09 | $17.41 | $17.47 | $17.41 | $17.47 | $17.47 | 4,364 |
| 2022-09-08 | $17.37 | $17.39 | $17.37 | $17.37 | $17.37 | 777 |
| 2022-09-07 | $17.42 | $17.65 | $17.42 | $17.65 | $17.65 | 2,555 |
| 2022-09-06 | $17.44 | $17.44 | $17.40 | $17.40 | $17.40 | 832 |
| 2022-09-02 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 579 |
| 2022-09-01 | $17.76 | $17.78 | $17.76 | $17.78 | $17.78 | 392 |
| 2022-08-31 | $17.84 | $17.88 | $17.84 | $17.88 | $17.88 | 335 |
| 2022-08-30 | $17.75 | $17.75 | $17.64 | $17.73 | $17.73 | 791 |
| 2022-08-29 | $18.11 | $18.11 | $17.99 | $18.00 | $18.00 | 953 |
| 2022-08-26 | $18.34 | $18.40 | $18.34 | $18.40 | $18.40 | 613 |
| 2022-08-25 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 425 |
| 2022-08-24 | $18.06 | $18.26 | $17.99 | $18.26 | $18.26 | 3,032 |
| 2022-08-23 | $18.41 | $18.50 | $18.41 | $18.50 | $18.50 | 1,352 |
| 2022-08-22 | $18.63 | $18.78 | $18.63 | $18.68 | $18.68 | 1,084 |
| 2022-08-19 | $18.76 | $18.79 | $18.76 | $18.79 | $18.79 | 641 |
| 2022-08-18 | $19.38 | $19.38 | $19.12 | $19.24 | $19.24 | 1,957 |
| 2022-08-17 | $19.46 | $19.46 | $19.29 | $19.29 | $19.29 | 809 |
| 2022-08-16 | $19.28 | $19.38 | $19.28 | $19.38 | $19.38 | 936 |
| 2022-08-15 | $19.45 | $19.48 | $19.45 | $19.48 | $19.48 | 394 |
| 2022-08-12 | $19.52 | $19.66 | $19.52 | $19.66 | $19.66 | 3,055 |
| 2022-08-11 | $19.74 | $20.00 | $19.74 | $19.84 | $19.84 | 1,337 |
| 2022-08-10 | $19.18 | $19.43 | $19.18 | $19.26 | $19.26 | 11,699 |
| 2022-08-09 | $19.42 | $19.42 | $19.36 | $19.36 | $19.36 | 670 |
| 2022-08-08 | $19.34 | $19.34 | $19.34 | $19.34 | $19.34 | 58 |
| 2022-08-05 | $19.36 | $19.38 | $19.22 | $19.38 | $19.38 | 3,404 |
| 2022-08-04 | $18.92 | $18.98 | $18.92 | $18.94 | $18.94 | 798 |
| 2022-08-03 | $18.64 | $18.81 | $18.53 | $18.69 | $18.69 | 7,340 |
| 2022-08-02 | $18.53 | $18.94 | $18.53 | $18.73 | $18.73 | 9,871 |
| 2022-08-01 | $18.73 | $19.00 | $18.73 | $18.79 | $18.79 | 4,907 |
| 2022-07-29 | $18.93 | $19.05 | $18.81 | $19.03 | $19.03 | 4,346 |
| 2022-07-28 | $19.30 | $19.45 | $19.30 | $19.43 | $19.43 | 2,817 |
| 2022-07-27 | $19.12 | $19.43 | $19.08 | $19.40 | $19.40 | 1,838 |
| 2022-07-26 | $19.18 | $19.18 | $18.97 | $18.97 | $18.97 | 313 |
| 2022-07-25 | $19.05 | $19.11 | $18.87 | $19.11 | $19.11 | 4,801 |
| 2022-07-22 | $19.30 | $19.30 | $19.03 | $19.03 | $19.03 | 32,481 |
| 2022-07-21 | $19.25 | $19.49 | $19.25 | $19.49 | $19.49 | 536 |
| 2022-07-20 | $19.12 | $19.29 | $19.01 | $19.01 | $19.01 | 1,811 |
| 2022-07-19 | $19.16 | $19.34 | $19.16 | $19.27 | $19.27 | 697 |
| 2022-07-18 | $19.34 | $19.53 | $19.34 | $19.40 | $19.40 | 1,418 |
| 2022-07-15 | $18.73 | $19.00 | $18.73 | $19.00 | $19.00 | 1,052 |
| 2022-07-14 | $19.14 | $19.23 | $19.04 | $19.09 | $19.09 | 50,411 |
| 2022-07-13 | $19.34 | $19.34 | $19.17 | $19.17 | $19.17 | 360 |
| 2022-07-12 | $19.27 | $19.27 | $19.19 | $19.19 | $19.19 | 3,619 |
| 2022-07-11 | $19.59 | $19.65 | $19.27 | $19.39 | $19.39 | 10,623 |
| 2022-07-08 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 154 |
| 2022-07-07 | $20.17 | $20.17 | $20.17 | $20.17 | $20.17 | 463 |
| 2022-07-06 | $19.72 | $19.98 | $19.70 | $19.84 | $19.84 | 10,495 |
| 2022-07-05 | $19.85 | $20.01 | $19.55 | $20.00 | $20.00 | 33,107 |
| 2022-07-01 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 144 |
| 2022-06-30 | $20.62 | $20.77 | $20.62 | $20.77 | $20.77 | 1,506 |
| 2022-06-29 | $20.59 | $20.70 | $20.50 | $20.58 | $20.58 | 35,548 |
| 2022-06-28 | $20.81 | $21.31 | $20.81 | $21.04 | $20.97 | 48,276 |
| 2022-06-27 | $20.70 | $20.70 | $20.50 | $20.55 | $20.48 | 1,037 |
| 2022-06-24 | $20.00 | $20.12 | $19.99 | $20.10 | $20.03 | 1,701 |
| 2022-06-23 | $19.41 | $19.57 | $19.41 | $19.48 | $19.41 | 22,403 |
| 2022-06-22 | $19.29 | $19.35 | $19.15 | $19.17 | $19.11 | 1,272 |
| 2022-06-21 | $19.50 | $19.76 | $19.50 | $19.72 | $19.66 | 2,640 |
| 2022-06-17 | $19.23 | $19.39 | $19.23 | $19.33 | $19.26 | 4,310 |
| 2022-06-16 | $19.30 | $19.30 | $19.06 | $19.18 | $19.12 | 3,500 |
| 2022-06-15 | $19.44 | $19.44 | $19.44 | $19.44 | $19.38 | 447 |
| 2022-06-14 | $19.08 | $19.22 | $19.06 | $19.18 | $19.12 | 1,693 |
| 2022-06-13 | $19.20 | $19.27 | $18.96 | $18.98 | $18.92 | 5,506 |
| 2022-06-10 | $19.80 | $19.80 | $19.70 | $19.77 | $19.70 | 2,854 |
| 2022-06-09 | $19.80 | $19.80 | $19.37 | $19.42 | $19.35 | 8,304 |
| 2022-06-08 | $20.44 | $20.50 | $20.36 | $20.37 | $20.31 | 1,795 |
| 2022-06-07 | $20.12 | $20.34 | $20.12 | $20.34 | $20.27 | 2,867 |
| 2022-06-06 | $20.76 | $20.76 | $20.27 | $20.29 | $20.22 | 8,606 |
| 2022-06-03 | $19.63 | $19.63 | $19.63 | $19.63 | $19.56 | 356 |
| 2022-06-02 | $19.61 | $19.89 | $19.61 | $19.83 | $19.76 | 6,269 |
| 2022-06-01 | $19.22 | $19.22 | $19.22 | $19.22 | $19.16 | 474 |
| 2022-05-31 | $19.68 | $19.68 | $19.37 | $19.37 | $19.31 | 2,376 |
| 2022-05-27 | $18.53 | $18.53 | $18.53 | $18.53 | $18.47 | 306 |
| 2022-05-26 | $18.51 | $18.67 | $18.51 | $18.61 | $18.55 | 5,295 |
| 2022-05-25 | $17.99 | $18.16 | $17.99 | $18.16 | $18.10 | 6,612 |
| 2022-05-24 | $17.94 | $18.02 | $17.92 | $17.95 | $17.89 | 8,883 |
| 2022-05-23 | $18.85 | $18.85 | $18.85 | $18.85 | $18.79 | 270 |
| 2022-05-20 | $19.12 | $19.12 | $18.68 | $18.90 | $18.84 | 2,223 |
| 2022-05-19 | $18.86 | $18.86 | $18.80 | $18.84 | $18.78 | 1,676 |
| 2022-05-18 | $18.24 | $18.24 | $18.23 | $18.23 | $18.17 | 606 |
| 2022-05-17 | $18.50 | $18.61 | $18.46 | $18.46 | $18.40 | 6,449 |
| 2022-05-16 | $17.89 | $17.89 | $17.66 | $17.69 | $17.63 | 2,759 |
| 2022-05-13 | $17.96 | $17.98 | $17.90 | $17.97 | $17.91 | 1,863 |
| 2022-05-12 | $17.50 | $17.52 | $17.25 | $17.52 | $17.46 | 2,743 |
| 2022-05-11 | $17.77 | $17.82 | $17.52 | $17.59 | $17.53 | 3,068 |
| 2022-05-10 | $17.18 | $17.42 | $17.18 | $17.32 | $17.26 | 6,261 |
| 2022-05-09 | $17.00 | $17.01 | $16.89 | $16.91 | $16.85 | 2,194 |
| 2022-05-06 | $17.59 | $17.60 | $17.49 | $17.51 | $17.45 | 5,442 |
| 2022-05-05 | $17.80 | $17.80 | $17.61 | $17.64 | $17.58 | 3,827 |
| 2022-05-04 | $18.18 | $18.62 | $18.07 | $18.62 | $18.55 | 1,812 |
| 2022-05-03 | $18.35 | $18.35 | $18.35 | $18.35 | $18.29 | 2,646 |
| 2022-05-02 | $18.01 | $18.15 | $17.98 | $18.15 | $18.09 | 4,912 |
| 2022-04-29 | $18.46 | $18.46 | $18.21 | $18.21 | $18.15 | 4,774 |
| 2022-04-28 | $17.43 | $17.49 | $17.37 | $17.47 | $17.42 | 6,086 |
| 2022-04-27 | $16.56 | $17.55 | $16.56 | $17.50 | $17.44 | 9,567 |
| 2022-04-26 | $16.67 | $16.67 | $16.50 | $16.51 | $16.46 | 2,340 |
| 2022-04-25 | $16.93 | $17.04 | $16.79 | $16.96 | $16.90 | 3,681 |
| 2022-04-22 | $18.12 | $18.12 | $17.87 | $17.87 | $17.82 | 4,603 |
| 2022-04-21 | $18.15 | $18.15 | $17.75 | $17.78 | $17.72 | 14,657 |
| 2022-04-20 | $18.97 | $18.97 | $18.55 | $18.61 | $18.55 | 1,896 |
| 2022-04-19 | $19.02 | $19.17 | $19.02 | $19.16 | $19.10 | 1,305 |
| 2022-04-18 | $19.38 | $19.52 | $19.09 | $19.35 | $19.28 | 6,219 |
| 2022-04-14 | $19.18 | $19.37 | $19.18 | $19.37 | $19.30 | 7,737 |
| 2022-04-13 | $19.10 | $19.27 | $19.10 | $19.27 | $19.21 | 2,177 |
| 2022-04-12 | $19.44 | $19.44 | $19.01 | $19.22 | $19.15 | 2,668 |
| 2022-04-11 | $19.17 | $19.17 | $19.00 | $19.08 | $19.02 | 881 |
| 2022-04-08 | $19.84 | $19.93 | $19.80 | $19.80 | $19.73 | 3,122 |
| 2022-04-07 | $20.02 | $20.02 | $19.59 | $19.87 | $19.81 | 4,592 |
| 2022-04-06 | $20.44 | $20.44 | $20.00 | $20.18 | $20.11 | 3,678 |
| 2022-04-05 | $21.04 | $21.23 | $20.85 | $21.04 | $20.97 | 550 |
| 2022-04-04 | $21.25 | $21.49 | $21.25 | $21.29 | $21.22 | 5,823 |
| 2022-04-01 | $21.16 | $21.16 | $20.81 | $20.94 | $20.87 | 1,111 |
| 2022-03-31 | $20.46 | $20.70 | $20.46 | $20.56 | $20.49 | 2,031 |
| 2022-03-30 | $21.32 | $21.32 | $21.20 | $21.20 | $21.13 | 986 |
| 2022-03-29 | $20.76 | $21.38 | $20.76 | $20.92 | $20.85 | 2,967 |
| 2022-03-28 | $20.99 | $21.08 | $20.83 | $20.97 | $20.90 | 2,548 |
| 2022-03-25 | $21.19 | $21.19 | $21.00 | $21.17 | $21.09 | 565 |
| 2022-03-24 | $21.51 | $21.60 | $21.38 | $21.46 | $21.39 | 15,871 |
| 2022-03-23 | $21.73 | $22.08 | $21.54 | $21.77 | $21.69 | 33,457 |
| 2022-03-22 | $21.52 | $22.05 | $21.52 | $21.81 | $21.74 | 130,128 |
| 2022-03-21 | $22.00 | $22.00 | $21.48 | $21.62 | $21.55 | 5,537 |
| 2022-03-18 | $21.28 | $22.14 | $21.28 | $22.03 | $21.96 | 11,186 |
| 2022-03-17 | $21.50 | $21.50 | $20.87 | $21.28 | $21.21 | 25,897 |
| 2022-03-16 | $21.27 | $22.54 | $21.27 | $22.54 | $22.47 | 54,195 |
| 2022-03-15 | $18.97 | $19.50 | $18.77 | $19.24 | $19.18 | 23,362 |
| 2022-03-14 | $19.75 | $19.82 | $19.17 | $19.23 | $19.17 | 19,365 |
| 2022-03-11 | $21.19 | $21.19 | $20.37 | $20.37 | $20.30 | 11,692 |
| 2022-03-10 | $21.36 | $21.36 | $21.15 | $21.18 | $21.10 | 1,061 |
| 2022-03-09 | $21.63 | $21.83 | $21.63 | $21.80 | $21.73 | 6,182 |
| 2022-03-08 | $21.47 | $21.67 | $21.37 | $21.37 | $21.30 | 2,690 |
| 2022-03-07 | $21.75 | $21.79 | $21.46 | $21.54 | $21.47 | 4,086 |
| 2022-03-04 | $22.33 | $22.33 | $21.84 | $22.25 | $22.18 | 8,255 |
| 2022-03-03 | $22.99 | $22.99 | $22.77 | $22.77 | $22.69 | 9,165 |
| 2022-03-02 | $23.61 | $23.61 | $23.38 | $23.46 | $23.38 | 3,311 |
| 2022-03-01 | $23.57 | $23.66 | $23.55 | $23.66 | $23.58 | 4,177 |
| 2022-02-28 | $23.85 | $24.37 | $23.85 | $23.99 | $23.91 | 1,707 |
| 2022-02-25 | $23.94 | $24.45 | $23.85 | $24.41 | $24.33 | 112,614 |
| 2022-02-24 | $23.10 | $23.81 | $22.67 | $23.67 | $23.59 | 8,117 |
| 2022-02-23 | $24.00 | $24.12 | $23.88 | $23.89 | $23.81 | 26,645 |
| 2022-02-22 | $23.94 | $23.94 | $23.63 | $23.66 | $23.58 | 6,257 |
| 2022-02-18 | $23.99 | $23.99 | $23.88 | $23.88 | $23.80 | 1,878 |
| 2022-02-17 | $24.45 | $24.52 | $24.29 | $24.29 | $24.21 | 1,368 |
| 2022-02-16 | $24.36 | $24.40 | $24.36 | $24.40 | $24.32 | 319 |
| 2022-02-15 | $24.17 | $24.51 | $24.17 | $24.51 | $24.43 | 2,676 |
| 2022-02-14 | $23.55 | $23.55 | $23.51 | $23.51 | $23.43 | 680 |
| 2022-02-11 | $23.99 | $23.99 | $23.55 | $23.55 | $23.47 | 3,065 |
| 2022-02-10 | $24.23 | $24.35 | $24.23 | $24.35 | $24.27 | 577 |
| 2022-02-09 | $24.38 | $24.70 | $24.34 | $24.55 | $24.46 | 3,752 |
| 2022-02-08 | $23.74 | $24.01 | $23.74 | $24.01 | $23.93 | 3,328 |
| 2022-02-07 | $24.00 | $24.17 | $23.88 | $23.94 | $23.86 | 73,533 |
| 2022-02-04 | $24.30 | $24.51 | $24.17 | $24.29 | $24.21 | 15,101 |
| 2022-02-03 | $24.19 | $24.21 | $24.09 | $24.21 | $24.13 | 3,689 |
| 2022-02-02 | $24.81 | $24.81 | $24.38 | $24.50 | $24.42 | 5,119 |
| 2022-02-01 | $24.60 | $24.70 | $24.46 | $24.70 | $24.62 | 2,598 |
| 2022-01-31 | $23.67 | $24.55 | $23.67 | $24.55 | $24.47 | 98,671 |
| 2022-01-28 | $23.83 | $23.83 | $23.65 | $23.65 | $23.57 | 764 |
| 2022-01-27 | $24.48 | $24.50 | $23.85 | $23.92 | $23.84 | 14,289 |
| 2022-01-26 | $25.00 | $25.41 | $24.81 | $24.92 | $24.84 | 4,158 |
| 2022-01-25 | $24.99 | $25.35 | $24.35 | $25.03 | $24.95 | 28,445 |
| 2022-01-24 | $25.45 | $25.45 | $24.44 | $25.06 | $24.98 | 8,488 |
| 2022-01-21 | $25.89 | $25.89 | $25.27 | $25.30 | $25.22 | 21,787 |
| 2022-01-20 | $26.42 | $26.85 | $25.86 | $26.13 | $26.04 | 12,118 |
| 2022-01-19 | $26.31 | $26.68 | $26.25 | $26.43 | $26.34 | 3,930 |
| 2022-01-18 | $25.91 | $26.48 | $25.91 | $26.48 | $26.39 | 2,135 |
| 2022-01-14 | $25.88 | $26.43 | $25.88 | $26.03 | $25.94 | 7,709 |
| 2022-01-13 | $26.10 | $26.10 | $25.56 | $25.56 | $25.47 | 5,045 |
| 2022-01-12 | $26.45 | $26.55 | $26.20 | $26.52 | $26.43 | 175,516 |
| 2022-01-11 | $26.20 | $26.38 | $25.84 | $26.18 | $26.09 | 15,897 |
| 2022-01-10 | $26.10 | $26.10 | $25.70 | $26.01 | $25.92 | 5,227 |
| 2022-01-07 | $25.87 | $26.19 | $25.87 | $25.99 | $25.90 | 25,377 |
| 2022-01-06 | $26.10 | $26.29 | $26.00 | $26.25 | $26.16 | 1,959 |
| 2022-01-05 | $26.37 | $26.70 | $26.16 | $26.16 | $26.07 | 2,167 |
| 2022-01-04 | $27.24 | $27.24 | $26.94 | $26.94 | $26.85 | 6,512 |
| 2022-01-03 | $27.33 | $27.54 | $27.17 | $27.38 | $27.28 | 2,188 |
| 2021-12-31 | $27.60 | $27.60 | $27.55 | $27.55 | $27.46 | 1,022 |
| 2021-12-30 | $27.03 | $27.72 | $27.03 | $27.66 | $27.57 | 9,955 |
| 2021-12-29 | $27.40 | $27.90 | $27.26 | $27.53 | $26.89 | 10,086 |
| 2021-12-28 | $27.80 | $28.10 | $27.20 | $27.64 | $26.99 | 2,935 |
| 2021-12-27 | $27.90 | $27.90 | $27.40 | $27.79 | $27.14 | 8,934 |
| 2021-12-23 | $27.51 | $28.12 | $27.45 | $27.93 | $27.27 | 7,233 |
| 2021-12-22 | $27.80 | $27.80 | $27.40 | $27.45 | $26.81 | 1,008 |
| 2021-12-21 | $27.05 | $27.78 | $26.71 | $27.52 | $26.88 | 16,377 |
| 2021-12-20 | $26.51 | $26.77 | $26.39 | $26.67 | $26.05 | 5,143 |
| 2021-12-17 | $27.35 | $27.64 | $27.20 | $27.64 | $26.99 | 7,762 |
| 2021-12-16 | $28.19 | $28.19 | $27.98 | $28.14 | $27.49 | 12,041 |
| 2021-12-15 | $27.80 | $27.83 | $27.50 | $27.83 | $27.18 | 6,692 |
| 2021-12-14 | $28.01 | $28.35 | $28.01 | $28.24 | $27.58 | 2,670 |
| 2021-12-13 | $28.62 | $28.62 | $28.32 | $28.42 | $27.76 | 8,202 |
| 2021-12-10 | $28.60 | $28.94 | $28.60 | $28.81 | $28.14 | 170,192 |
| 2021-12-09 | $28.90 | $28.90 | $28.72 | $28.84 | $28.17 | 2,527 |
| 2021-12-08 | $28.49 | $28.80 | $28.45 | $28.67 | $28.00 | 5,423 |
| 2021-12-07 | $27.93 | $28.00 | $27.91 | $27.92 | $27.27 | 1,035 |
| 2021-12-06 | $27.49 | $27.83 | $27.25 | $27.73 | $27.08 | 4,573 |
| 2021-12-03 | $27.96 | $27.96 | $27.39 | $27.60 | $26.95 | 8,340 |
| 2021-12-02 | $28.07 | $28.07 | $27.65 | $27.72 | $27.07 | 3,127 |
| 2021-12-01 | $28.63 | $28.63 | $28.05 | $28.14 | $27.48 | 4,220 |
| 2021-11-30 | $28.56 | $28.74 | $28.31 | $28.62 | $27.95 | 12,935 |
| 2021-11-29 | $28.28 | $28.28 | $28.16 | $28.16 | $27.50 | 755 |
| 2021-11-26 | $28.45 | $28.45 | $27.78 | $28.17 | $27.52 | 7,622 |
| 2021-11-24 | $28.55 | $28.94 | $28.50 | $28.79 | $28.12 | 2,481 |
| 2021-11-23 | $29.35 | $29.35 | $29.18 | $29.21 | $28.53 | 1,943 |
| 2021-11-22 | $29.44 | $29.62 | $29.21 | $29.35 | $28.67 | 3,229 |
| 2021-11-19 | $29.16 | $29.47 | $29.06 | $29.06 | $28.38 | 11,441 |
| 2021-11-18 | $28.90 | $28.91 | $28.47 | $28.75 | $28.08 | 4,979 |
| 2021-11-17 | $29.71 | $29.71 | $29.25 | $29.26 | $28.58 | 9,849 |
| 2021-11-16 | $29.39 | $29.58 | $29.39 | $29.52 | $28.82 | 3,454 |
| 2021-11-15 | $29.76 | $29.90 | $29.57 | $29.59 | $28.90 | 7,891 |
| 2021-11-12 | $29.69 | $29.82 | $29.50 | $29.73 | $29.04 | 11,809 |
| 2021-11-11 | $29.21 | $29.58 | $29.20 | $29.58 | $28.89 | 4,261 |
| 2021-11-10 | $28.60 | $28.80 | $28.55 | $28.55 | $27.88 | 2,362 |
| 2021-11-09 | $28.44 | $28.58 | $28.44 | $28.47 | $27.80 | 3,025 |
| 2021-11-08 | $28.45 | $28.66 | $28.45 | $28.66 | $27.99 | 3,383 |
| 2021-11-05 | $28.57 | $28.57 | $28.29 | $28.41 | $27.75 | 756 |
| 2021-11-04 | $28.73 | $28.73 | $28.39 | $28.40 | $27.74 | 10,443 |
| 2021-11-03 | $28.47 | $28.70 | $28.41 | $28.54 | $27.87 | 5,115 |
| 2021-11-02 | $28.72 | $28.90 | $28.72 | $28.90 | $28.22 | 558 |
| 2021-11-01 | $28.80 | $29.56 | $28.80 | $29.56 | $28.87 | 7,550 |
| 2021-10-29 | $28.95 | $28.95 | $28.68 | $28.74 | $28.07 | 1,909 |
| 2021-10-28 | $28.83 | $28.98 | $28.80 | $28.98 | $28.31 | 5,135 |
| 2021-10-27 | $28.81 | $28.81 | $28.68 | $28.68 | $28.01 | 795 |
| 2021-10-26 | $29.30 | $29.35 | $28.92 | $28.92 | $28.25 | 5,132 |
| 2021-10-25 | $29.29 | $29.29 | $29.24 | $29.29 | $28.60 | 3,572 |
| 2021-10-22 | $29.29 | $29.38 | $29.14 | $29.16 | $28.48 | 1,492 |
| 2021-10-21 | $28.93 | $29.04 | $28.91 | $29.04 | $28.36 | 904 |
| 2021-10-20 | $29.71 | $29.71 | $29.31 | $29.47 | $28.78 | 4,285 |
| 2021-10-19 | $29.15 | $29.61 | $29.15 | $29.61 | $28.92 | 1,481 |
| 2021-10-18 | $28.51 | $28.59 | $28.51 | $28.57 | $27.90 | 5,290 |
| 2021-10-15 | $28.35 | $28.57 | $28.30 | $28.51 | $27.85 | 4,151 |
| 2021-10-14 | $28.10 | $28.10 | $28.01 | $28.10 | $27.44 | 1,016 |
| 2021-10-13 | $28.10 | $28.29 | $28.10 | $28.29 | $27.62 | 8,737 |
| 2021-10-12 | $27.78 | $27.78 | $27.57 | $27.57 | $26.93 | 3,264 |
| 2021-10-11 | $28.40 | $28.40 | $28.04 | $28.04 | $27.38 | 1,467 |
| 2021-10-08 | $28.41 | $28.50 | $28.41 | $28.45 | $27.78 | 841 |
| 2021-10-07 | $28.31 | $28.81 | $28.05 | $28.76 | $28.09 | 17,246 |
| 2021-10-06 | $27.44 | $27.85 | $27.44 | $27.79 | $27.14 | 8,208 |
| 2021-10-05 | $27.71 | $28.10 | $27.59 | $27.95 | $27.30 | 16,170 |
| 2021-10-04 | $28.05 | $28.05 | $27.51 | $27.62 | $26.98 | 6,510 |
| 2021-10-01 | $28.62 | $28.64 | $27.87 | $28.19 | $27.53 | 5,212 |
| 2021-09-30 | $28.33 | $28.72 | $28.33 | $28.55 | $27.88 | 5,488 |
| 2021-09-29 | $28.13 | $28.13 | $27.99 | $27.99 | $27.34 | 1,233 |
| 2021-09-28 | $28.43 | $28.56 | $28.28 | $28.28 | $27.62 | 5,099 |
| 2021-09-27 | $28.45 | $28.67 | $28.45 | $28.66 | $27.99 | 3,128 |
| 2021-09-24 | $28.53 | $28.53 | $28.24 | $28.41 | $27.74 | 6,613 |
| 2021-09-23 | $28.85 | $29.01 | $28.78 | $29.01 | $28.33 | 925 |
| 2021-09-22 | $29.03 | $29.23 | $28.86 | $29.08 | $28.40 | 5,473 |
| 2021-09-21 | $28.45 | $28.50 | $28.19 | $28.50 | $27.83 | 5,559 |
| 2021-09-20 | $28.46 | $28.56 | $27.81 | $27.89 | $27.24 | 9,612 |
| 2021-09-17 | $29.18 | $29.18 | $28.88 | $29.03 | $28.35 | 10,400 |
| 2021-09-16 | $28.89 | $28.89 | $28.82 | $28.86 | $28.19 | 2,802 |
| 2021-09-15 | $29.39 | $29.54 | $29.17 | $29.54 | $28.85 | 2,958 |
| 2021-09-14 | $29.89 | $29.89 | $29.61 | $29.61 | $28.92 | 6,536 |
| 2021-09-13 | $30.25 | $30.25 | $29.99 | $29.99 | $29.29 | 3,899 |
| 2021-09-10 | $30.77 | $30.78 | $30.50 | $30.50 | $29.79 | 761 |
| 2021-09-09 | $30.21 | $30.51 | $30.21 | $30.42 | $29.71 | 12,669 |
| 2021-09-08 | $30.44 | $30.61 | $30.44 | $30.60 | $29.88 | 4,306 |
| 2021-09-07 | $30.91 | $31.18 | $30.91 | $31.11 | $30.39 | 4,921 |
| 2021-09-03 | $30.75 | $30.89 | $30.75 | $30.89 | $30.17 | 854 |
| 2021-09-02 | $31.15 | $31.15 | $30.91 | $30.91 | $30.18 | 1,623 |
| 2021-09-01 | $30.82 | $31.27 | $30.82 | $31.18 | $30.45 | 3,547 |
| 2021-08-31 | $30.84 | $30.94 | $30.76 | $30.93 | $30.20 | 2,249 |
| 2021-08-30 | $30.14 | $30.62 | $30.13 | $30.62 | $29.90 | 2,855 |
| 2021-08-27 | $30.00 | $30.15 | $30.00 | $30.09 | $29.38 | 1,636 |
| 2021-08-26 | $29.99 | $30.00 | $29.79 | $29.80 | $29.10 | 9,958 |
| 2021-08-25 | $30.56 | $30.56 | $30.37 | $30.50 | $29.79 | 5,034 |
| 2021-08-24 | $30.18 | $30.87 | $30.18 | $30.72 | $30.00 | 9,542 |
| 2021-08-23 | $29.61 | $29.98 | $29.61 | $29.91 | $29.21 | 5,202 |
| 2021-08-20 | $28.79 | $29.50 | $28.79 | $29.23 | $28.54 | 6,297 |
| 2021-08-19 | $28.77 | $29.16 | $28.77 | $29.01 | $28.33 | 24,535 |
| 2021-08-18 | $29.26 | $29.26 | $28.99 | $29.05 | $28.37 | 3,261 |
| 2021-08-17 | $28.99 | $29.30 | $28.67 | $29.03 | $28.35 | 19,296 |
| 2021-08-16 | $29.73 | $29.75 | $29.62 | $29.70 | $29.01 | 3,735 |
| 2021-08-13 | $30.42 | $30.42 | $30.04 | $30.16 | $29.45 | 7,926 |
| 2021-08-12 | $30.78 | $30.81 | $30.68 | $30.68 | $29.96 | 2,239 |
| 2021-08-11 | $31.32 | $31.32 | $30.94 | $31.08 | $30.36 | 2,716 |
| 2021-08-10 | $31.21 | $31.21 | $31.08 | $31.13 | $30.40 | 2,279 |
| 2021-08-09 | $31.30 | $31.54 | $31.30 | $31.43 | $30.69 | 10,272 |
| 2021-08-06 | $31.48 | $31.48 | $31.19 | $31.25 | $30.52 | 3,969 |
| 2021-08-05 | $31.90 | $31.92 | $31.78 | $31.78 | $31.04 | 1,040 |
| 2021-08-04 | $32.10 | $32.28 | $32.08 | $32.28 | $31.53 | 3,932 |
| 2021-08-03 | $30.96 | $30.99 | $30.81 | $30.99 | $30.26 | 4,903 |
| 2021-08-02 | $31.09 | $31.38 | $31.09 | $31.14 | $30.41 | 9,372 |
| 2021-07-30 | $30.55 | $30.97 | $30.55 | $30.97 | $30.25 | 23,623 |
| 2021-07-29 | $30.92 | $30.92 | $30.55 | $30.71 | $29.99 | 15,323 |
| 2021-07-28 | $29.68 | $30.48 | $29.68 | $30.21 | $29.50 | 12,254 |
| 2021-07-27 | $28.95 | $29.24 | $28.10 | $28.80 | $28.13 | 61,521 |
| 2021-07-26 | $30.09 | $30.26 | $29.95 | $29.95 | $29.25 | 27,979 |
| 2021-07-23 | $31.20 | $31.20 | $30.47 | $30.74 | $30.02 | 11,964 |
| 2021-07-22 | $32.04 | $32.04 | $31.79 | $31.88 | $31.14 | 6,113 |
| 2021-07-21 | $31.44 | $31.81 | $31.44 | $31.81 | $31.07 | 6,227 |
| 2021-07-20 | $30.84 | $31.31 | $30.84 | $31.31 | $30.58 | 8,800 |
| 2021-07-19 | $31.02 | $31.20 | $30.95 | $31.20 | $30.47 | 8,848 |
| 2021-07-16 | $31.55 | $31.56 | $31.19 | $31.28 | $30.55 | 10,357 |
| 2021-07-15 | $31.88 | $31.95 | $31.60 | $31.73 | $30.99 | 9,975 |
| 2021-07-14 | $32.14 | $32.14 | $31.78 | $31.78 | $31.04 | 6,258 |
| 2021-07-13 | $32.23 | $32.23 | $32.10 | $32.14 | $31.39 | 8,179 |
| 2021-07-12 | $32.16 | $32.30 | $32.16 | $32.27 | $31.52 | 1,466 |
| 2021-07-09 | $31.73 | $32.17 | $31.73 | $32.08 | $31.33 | 12,797 |
| 2021-07-08 | $31.24 | $31.50 | $31.24 | $31.46 | $30.73 | 4,522 |
| 2021-07-07 | $32.19 | $32.22 | $31.93 | $31.99 | $31.24 | 4,827 |
| 2021-07-06 | $31.62 | $31.67 | $31.47 | $31.55 | $30.81 | 6,817 |
| 2021-07-02 | $31.88 | $32.16 | $31.88 | $32.09 | $31.34 | 10,841 |
| 2021-07-01 | $32.93 | $33.07 | $32.50 | $32.68 | $31.92 | 6,083 |
| 2021-06-30 | $33.20 | $33.20 | $33.11 | $33.12 | $32.34 | 6,572 |
| 2021-06-29 | $33.28 | $33.44 | $32.95 | $33.31 | $32.53 | 3,084 |
| 2021-06-28 | $33.11 | $33.44 | $33.11 | $33.44 | $32.61 | 3,063 |
| 2021-06-25 | $33.00 | $33.15 | $33.00 | $33.00 | $32.19 | 11,428 |
| 2021-06-24 | $32.76 | $32.98 | $32.65 | $32.83 | $32.02 | 1,384 |
| 2021-06-23 | $32.52 | $32.74 | $32.52 | $32.61 | $31.81 | 3,763 |
| 2021-06-22 | $32.06 | $32.22 | $31.75 | $32.22 | $31.43 | 7,110 |
| 2021-06-21 | $32.30 | $32.62 | $32.21 | $32.35 | $31.56 | 2,531 |
| 2021-06-18 | $32.00 | $32.26 | $32.00 | $32.08 | $31.29 | 5,058 |
| 2021-06-17 | $31.52 | $31.99 | $31.52 | $31.92 | $31.13 | 4,486 |
| 2021-06-16 | $31.01 | $31.01 | $30.64 | $30.70 | $29.95 | 5,007 |
| 2021-06-15 | $31.76 | $31.91 | $31.56 | $31.64 | $30.86 | 2,039 |
| 2021-06-14 | $31.72 | $31.80 | $31.72 | $31.78 | $31.00 | 1,273 |
| 2021-06-11 | $31.69 | $31.69 | $31.69 | $31.69 | $30.91 | 143 |
| 2021-06-10 | $31.76 | $31.97 | $31.76 | $31.85 | $31.07 | 11,325 |
| 2021-06-09 | $31.60 | $31.73 | $31.55 | $31.56 | $30.78 | 3,247 |
| 2021-06-08 | $31.40 | $31.52 | $31.32 | $31.40 | $30.63 | 2,851 |
| 2021-06-07 | $31.50 | $31.80 | $31.50 | $31.77 | $30.99 | 4,113 |
| 2021-06-04 | $31.83 | $31.86 | $31.79 | $31.80 | $31.02 | 5,497 |
| 2021-06-03 | $31.52 | $31.61 | $31.42 | $31.50 | $30.73 | 5,379 |
| 2021-06-02 | $32.12 | $32.16 | $31.97 | $32.04 | $31.25 | 10,746 |
| 2021-06-01 | $32.56 | $32.61 | $32.14 | $32.52 | $31.72 | 23,439 |
| 2021-05-28 | $31.67 | $31.84 | $31.67 | $31.68 | $30.90 | 3,023 |
| 2021-05-27 | $31.85 | $32.10 | $31.85 | $32.09 | $31.30 | 1,667 |
| 2021-05-26 | $31.23 | $31.71 | $31.23 | $31.54 | $30.76 | 28,308 |
| 2021-05-25 | $31.00 | $31.18 | $31.00 | $31.13 | $30.36 | 3,314 |
| 2021-05-24 | $30.32 | $30.37 | $30.30 | $30.32 | $29.58 | 3,416 |
| 2021-05-21 | $30.07 | $30.12 | $29.90 | $29.98 | $29.24 | 9,640 |
| 2021-05-20 | $30.27 | $30.40 | $30.19 | $30.25 | $29.51 | 15,840 |
| 2021-05-19 | $29.59 | $30.22 | $29.59 | $30.21 | $29.47 | 7,654 |
| 2021-05-18 | $30.00 | $30.04 | $29.90 | $29.93 | $29.19 | 32,426 |
| 2021-05-17 | $29.61 | $29.62 | $29.48 | $29.52 | $28.80 | 2,581 |
| 2021-05-14 | $28.25 | $29.28 | $28.25 | $29.27 | $28.55 | 3,281 |
| 2021-05-13 | $28.04 | $29.29 | $28.04 | $28.21 | $27.52 | 6,944 |
| 2021-05-12 | $27.66 | $28.75 | $27.66 | $28.37 | $27.67 | 14,258 |
| 2021-05-11 | $28.44 | $29.09 | $28.44 | $29.06 | $28.35 | 3,763 |
| 2021-05-10 | $28.59 | $29.01 | $28.59 | $28.63 | $27.93 | 7,059 |
| 2021-05-07 | $29.51 | $29.61 | $29.40 | $29.48 | $28.76 | 9,893 |
| 2021-05-06 | $30.29 | $30.29 | $29.95 | $30.19 | $29.45 | 36,387 |
| 2021-05-05 | $30.18 | $30.66 | $30.18 | $30.35 | $29.60 | 26,100 |
| 2021-05-04 | $30.65 | $30.65 | $30.34 | $30.46 | $29.71 | 3,501 |
| 2021-05-03 | $30.97 | $31.06 | $30.46 | $30.82 | $30.06 | 17,189 |
| 2021-04-30 | $30.93 | $31.11 | $30.92 | $31.05 | $30.29 | 7,015 |
| 2021-04-29 | $31.74 | $31.74 | $31.06 | $31.32 | $30.55 | 26,490 |
| 2021-04-28 | $31.77 | $31.88 | $31.70 | $31.83 | $31.04 | 7,576 |
| 2021-04-27 | $31.82 | $31.86 | $31.72 | $31.76 | $30.98 | 2,574 |
| 2021-04-26 | $31.83 | $31.95 | $31.68 | $31.89 | $31.11 | 6,487 |
| 2021-04-23 | $31.92 | $32.35 | $31.92 | $32.26 | $31.47 | 8,106 |
| 2021-04-22 | $31.58 | $31.70 | $31.55 | $31.58 | $30.80 | 7,470 |
| 2021-04-21 | $31.21 | $31.57 | $31.21 | $31.54 | $30.76 | 2,558 |
| 2021-04-20 | $31.38 | $31.38 | $31.04 | $31.16 | $30.39 | 4,502 |
| 2021-04-19 | $31.27 | $31.56 | $31.17 | $31.34 | $30.57 | 11,368 |
| 2021-04-16 | $30.40 | $30.69 | $30.40 | $30.66 | $29.91 | 1,280 |
| 2021-04-15 | $30.27 | $30.59 | $30.27 | $30.40 | $29.65 | 6,227 |
| 2021-04-14 | $30.24 | $30.27 | $29.94 | $30.00 | $29.26 | 2,362 |
| 2021-04-13 | $29.93 | $30.02 | $29.87 | $29.89 | $29.16 | 54,097 |
| 2021-04-12 | $30.11 | $30.11 | $29.73 | $29.85 | $29.12 | 19,492 |
| 2021-04-09 | $30.51 | $30.60 | $30.18 | $30.55 | $29.80 | 6,555 |
| 2021-04-08 | $31.26 | $31.26 | $30.84 | $30.84 | $30.08 | 6,130 |
| 2021-04-07 | $30.93 | $30.93 | $30.60 | $30.68 | $29.92 | 34,297 |
| 2021-04-06 | $31.39 | $31.68 | $31.33 | $31.52 | $30.75 | 46,443 |
| 2021-04-05 | $31.28 | $31.60 | $31.15 | $31.22 | $30.46 | 8,438 |
| 2021-04-01 | $31.17 | $31.35 | $31.03 | $31.13 | $30.36 | 56,144 |
| 2021-03-31 | $29.84 | $30.40 | $29.84 | $30.32 | $29.57 | 7,310 |
| 2021-03-30 | $29.75 | $30.21 | $29.72 | $30.10 | $29.36 | 17,601 |
| 2021-03-29 | $29.21 | $29.56 | $29.18 | $29.30 | $28.58 | 8,440 |
| 2021-03-26 | $29.52 | $29.90 | $29.18 | $29.82 | $29.09 | 13,370 |
| 2021-03-25 | $28.70 | $29.14 | $28.69 | $28.93 | $28.22 | 16,491 |
| 2021-03-24 | $29.23 | $29.23 | $28.69 | $28.69 | $27.98 | 14,865 |
| 2021-03-23 | $30.05 | $30.25 | $29.87 | $30.01 | $29.27 | 13,623 |
| 2021-03-22 | $30.50 | $30.85 | $30.42 | $30.51 | $29.76 | 4,183 |
| 2021-03-19 | $30.33 | $30.70 | $30.30 | $30.55 | $29.80 | 7,008 |
| 2021-03-18 | $30.99 | $30.99 | $30.42 | $30.42 | $29.67 | 28,434 |
| 2021-03-17 | $31.00 | $31.54 | $30.88 | $31.14 | $30.37 | 9,197 |
| 2021-03-16 | $30.61 | $31.11 | $30.61 | $31.06 | $30.30 | 4,338 |
| 2021-03-15 | $30.57 | $30.78 | $30.55 | $30.59 | $29.84 | 6,975 |
| 2021-03-12 | $31.12 | $31.27 | $30.76 | $31.20 | $30.43 | 6,717 |
| 2021-03-11 | $31.40 | $32.06 | $31.37 | $31.94 | $31.15 | 14,750 |
| 2021-03-10 | $30.90 | $30.90 | $30.20 | $30.23 | $29.49 | 11,025 |
| 2021-03-09 | $30.18 | $31.00 | $30.18 | $30.69 | $29.94 | 10,590 |
| 2021-03-08 | $30.46 | $30.46 | $29.92 | $29.92 | $29.18 | 47,582 |
| 2021-03-05 | $32.01 | $32.01 | $31.06 | $31.58 | $30.80 | 15,762 |
| 2021-03-04 | $32.49 | $33.49 | $31.37 | $31.50 | $30.73 | 20,757 |
| 2021-03-03 | $34.27 | $34.27 | $33.36 | $33.59 | $32.77 | 11,926 |
| 2021-03-02 | $34.27 | $34.42 | $34.05 | $34.18 | $33.34 | 10,858 |
| 2021-03-01 | $34.27 | $34.70 | $34.27 | $34.66 | $33.81 | 5,208 |
| 2021-02-26 | $33.57 | $33.86 | $33.17 | $33.40 | $32.58 | 17,576 |
| 2021-02-25 | $34.49 | $34.49 | $33.81 | $33.84 | $33.01 | 14,360 |
| 2021-02-24 | $34.58 | $34.68 | $33.88 | $34.68 | $33.83 | 19,035 |
| 2021-02-23 | $35.50 | $35.73 | $35.10 | $35.65 | $34.77 | 10,433 |
| 2021-02-22 | $36.32 | $37.48 | $35.58 | $35.85 | $34.97 | 34,224 |
| 2021-02-19 | $38.23 | $38.35 | $38.11 | $38.11 | $37.17 | 5,274 |
| 2021-02-18 | $38.60 | $39.00 | $37.27 | $37.81 | $36.88 | 21,120 |
| 2021-02-17 | $39.11 | $39.20 | $38.67 | $39.16 | $38.20 | 12,513 |
| 2021-02-16 | $38.56 | $38.61 | $38.47 | $38.57 | $37.62 | 21,966 |
| 2021-02-12 | $37.91 | $38.08 | $37.70 | $37.88 | $36.95 | 7,858 |
| 2021-02-11 | $37.85 | $38.05 | $37.70 | $38.04 | $37.11 | 23,254 |
| 2021-02-10 | $37.34 | $37.34 | $36.90 | $37.00 | $36.09 | 13,206 |
| 2021-02-09 | $35.58 | $36.86 | $35.58 | $36.75 | $35.85 | 29,303 |
| 2021-02-08 | $35.50 | $35.56 | $35.28 | $35.40 | $34.53 | 32,211 |
| 2021-02-05 | $35.59 | $35.65 | $35.30 | $35.53 | $34.66 | 21,791 |
| 2021-02-04 | $35.78 | $35.78 | $35.28 | $35.60 | $34.73 | 15,979 |
| 2021-02-03 | $36.67 | $36.67 | $35.58 | $36.24 | $35.35 | 14,416 |
| 2021-02-02 | $36.44 | $36.70 | $36.20 | $36.62 | $35.72 | 61,230 |
| 2021-02-01 | $34.80 | $35.80 | $34.80 | $35.67 | $34.79 | 20,651 |
| 2021-01-29 | $35.01 | $35.12 | $34.69 | $34.85 | $33.99 | 15,274 |
| 2021-01-28 | $35.21 | $35.60 | $34.87 | $35.43 | $34.56 | 22,065 |
| 2021-01-27 | $38.00 | $38.00 | $35.74 | $36.24 | $35.35 | 20,991 |
| 2021-01-26 | $37.52 | $37.58 | $37.05 | $37.50 | $36.58 | 8,525 |
| 2021-01-25 | $37.61 | $37.99 | $37.56 | $37.74 | $36.81 | 27,309 |
| 2021-01-22 | $37.11 | $37.50 | $37.00 | $37.40 | $36.48 | 20,981 |
| 2021-01-21 | $37.44 | $37.51 | $37.20 | $37.46 | $36.54 | 14,078 |
| 2021-01-20 | $37.31 | $37.45 | $37.00 | $37.43 | $36.51 | 24,062 |
| 2021-01-19 | $36.82 | $36.82 | $36.26 | $36.53 | $35.63 | 21,977 |
| 2021-01-15 | $34.80 | $34.80 | $34.50 | $34.57 | $33.72 | 13,728 |
| 2021-01-14 | $35.85 | $35.90 | $35.48 | $35.51 | $34.64 | 14,697 |
| 2021-01-13 | $35.69 | $35.72 | $35.53 | $35.69 | $34.81 | 12,843 |
| 2021-01-12 | $35.86 | $35.86 | $35.43 | $35.58 | $34.70 | 11,208 |
| 2021-01-11 | $34.81 | $35.44 | $34.59 | $34.91 | $34.05 | 16,372 |
| 2021-01-08 | $35.12 | $35.85 | $35.01 | $35.52 | $34.65 | 15,966 |
| 2021-01-07 | $34.60 | $35.03 | $34.26 | $34.88 | $34.02 | 22,219 |
| 2021-01-06 | $35.55 | $35.55 | $34.75 | $35.00 | $34.14 | 32,820 |
| 2021-01-05 | $35.09 | $35.65 | $34.81 | $35.55 | $34.68 | 33,732 |
| 2021-01-04 | $35.25 | $35.34 | $34.50 | $34.68 | $33.83 | 36,912 |
| 2020-12-31 | $33.89 | $33.89 | $33.30 | $33.64 | $32.81 | 23,988 |
| 2020-12-30 | $33.04 | $33.35 | $32.88 | $33.30 | $32.48 | 26,712 |
| 2020-12-29 | $32.49 | $32.70 | $32.45 | $32.69 | $31.64 | 7,201 |
| 2020-12-28 | $32.25 | $32.28 | $32.01 | $32.07 | $31.04 | 12,697 |
| 2020-12-24 | $32.30 | $32.66 | $32.30 | $32.46 | $31.42 | 18,787 |
| 2020-12-23 | $32.28 | $32.31 | $32.21 | $32.25 | $31.22 | 11,605 |
| 2020-12-22 | $31.62 | $31.62 | $31.35 | $31.40 | $30.40 | 7,098 |
| 2020-12-21 | $31.83 | $31.83 | $31.59 | $31.62 | $30.61 | 10,093 |
| 2020-12-18 | $31.70 | $31.75 | $31.29 | $31.73 | $30.72 | 16,524 |
| 2020-12-17 | $31.49 | $31.74 | $31.42 | $31.54 | $30.53 | 4,388 |
| 2020-12-16 | $31.30 | $31.49 | $31.21 | $31.28 | $30.28 | 12,418 |
| 2020-12-15 | $31.25 | $31.54 | $31.25 | $31.42 | $30.42 | 24,687 |
| 2020-12-14 | $31.05 | $31.37 | $30.96 | $31.01 | $30.02 | 9,764 |
| 2020-12-11 | $30.50 | $30.62 | $30.35 | $30.45 | $29.48 | 9,238 |
| 2020-12-10 | $30.41 | $32.99 | $30.41 | $30.70 | $29.72 | 10,951 |
| 2020-12-09 | $30.69 | $30.69 | $30.09 | $30.20 | $29.23 | 11,583 |
| 2020-12-08 | $30.91 | $30.97 | $30.80 | $30.82 | $29.83 | 4,410 |
| 2020-12-07 | $30.38 | $30.54 | $30.00 | $30.53 | $29.55 | 30,653 |
| 2020-12-04 | $30.49 | $33.54 | $30.27 | $30.32 | $29.35 | 22,126 |
| 2020-12-03 | $30.20 | $30.64 | $30.20 | $30.25 | $29.28 | 8,131 |
| 2020-12-02 | $30.25 | $30.34 | $30.05 | $30.07 | $29.11 | 9,577 |
| 2020-12-01 | $30.57 | $30.61 | $30.30 | $30.30 | $29.33 | 9,220 |
| 2020-11-30 | $30.50 | $30.58 | $30.10 | $30.38 | $29.41 | 23,531 |
| 2020-11-27 | $31.58 | $34.24 | $30.06 | $30.33 | $29.36 | 15,859 |
| 2020-11-25 | $30.12 | $30.14 | $30.05 | $30.14 | $29.18 | 8,797 |
| 2020-11-24 | $30.34 | $30.66 | $30.34 | $30.55 | $29.57 | 19,234 |
| 2020-11-23 | $30.64 | $30.64 | $30.22 | $30.27 | $29.30 | 6,878 |
| 2020-11-20 | $30.21 | $30.96 | $30.05 | $30.35 | $29.38 | 12,550 |
| 2020-11-19 | $29.89 | $30.15 | $29.89 | $30.03 | $29.07 | 7,743 |
| 2020-11-18 | $30.10 | $30.10 | $29.77 | $29.84 | $28.89 | 5,561 |
| 2020-11-17 | $29.99 | $30.56 | $29.70 | $30.10 | $29.14 | 19,655 |
| 2020-11-16 | $30.34 | $30.47 | $30.04 | $30.18 | $29.21 | 11,983 |
| 2020-11-13 | $29.96 | $29.96 | $29.71 | $29.88 | $28.92 | 2,875 |
| 2020-11-12 | $29.50 | $29.79 | $29.34 | $29.49 | $28.55 | 16,144 |
| 2020-11-11 | $29.30 | $29.59 | $29.30 | $29.49 | $28.55 | 8,949 |
| 2020-11-10 | $30.33 | $30.33 | $29.83 | $30.11 | $29.15 | 17,130 |
| 2020-11-09 | $31.00 | $32.10 | $31.00 | $31.15 | $30.15 | 29,306 |
| 2020-11-06 | $30.13 | $30.70 | $30.13 | $30.52 | $29.55 | 17,132 |
| 2020-11-05 | $30.25 | $30.33 | $30.10 | $30.26 | $29.29 | 18,892 |
| 2020-11-04 | $29.05 | $29.71 | $29.00 | $29.37 | $28.44 | 12,228 |
| 2020-11-03 | $28.64 | $28.83 | $28.25 | $28.51 | $27.60 | 26,885 |
| 2020-11-02 | $28.20 | $28.58 | $28.00 | $28.25 | $27.35 | 13,064 |
| 2020-10-30 | $28.11 | $28.11 | $27.80 | $27.94 | $27.04 | 4,503 |
| 2020-10-29 | $27.96 | $28.35 | $27.94 | $28.07 | $27.17 | 15,635 |
| 2020-10-28 | $27.58 | $27.58 | $27.43 | $27.51 | $26.63 | 5,055 |
| 2020-10-27 | $27.77 | $27.85 | $27.67 | $27.85 | $26.96 | 24,226 |
| 2020-10-26 | $27.54 | $27.58 | $27.07 | $27.45 | $26.57 | 9,886 |
| 2020-10-23 | $27.66 | $27.66 | $27.15 | $27.64 | $26.75 | 11,306 |
| 2020-10-22 | $28.31 | $28.31 | $27.79 | $27.87 | $26.98 | 26,499 |
| 2020-10-21 | $28.03 | $28.30 | $28.00 | $28.05 | $27.15 | 8,333 |
| 2020-10-20 | $28.25 | $28.33 | $28.20 | $28.25 | $27.35 | 4,788 |
| 2020-10-19 | $28.07 | $28.08 | $27.70 | $27.80 | $26.91 | 12,422 |
| 2020-10-16 | $28.02 | $28.20 | $28.02 | $28.04 | $27.14 | 8,127 |
| 2020-10-15 | $28.08 | $28.22 | $28.07 | $28.15 | $27.25 | 2,910 |
| 2020-10-14 | $28.90 | $28.90 | $28.59 | $28.59 | $27.68 | 18,830 |
| 2020-10-13 | $28.92 | $29.07 | $28.82 | $29.05 | $28.12 | 20,244 |
| 2020-10-12 | $29.70 | $29.70 | $28.90 | $29.10 | $28.16 | 15,764 |
| 2020-10-09 | $27.97 | $28.49 | $27.97 | $28.34 | $27.43 | 14,767 |
| 2020-10-08 | $28.11 | $28.14 | $28.03 | $28.08 | $27.18 | 7,618 |
| 2020-10-07 | $27.89 | $27.89 | $27.84 | $27.86 | $26.97 | 4,168 |
| 2020-10-06 | $27.49 | $27.73 | $27.49 | $27.50 | $26.62 | 3,422 |
| 2020-10-05 | $26.80 | $26.86 | $26.73 | $26.86 | $26.00 | 2,403 |
| 2020-10-02 | $26.90 | $27.17 | $26.49 | $26.93 | $26.07 | 6,259 |
| 2020-10-01 | $27.05 | $27.25 | $27.05 | $27.20 | $26.33 | 13,957 |
| 2020-09-30 | $26.55 | $26.88 | $26.55 | $26.82 | $25.97 | 9,479 |
| 2020-09-29 | $26.39 | $26.68 | $26.17 | $26.42 | $25.57 | 6,969 |
| 2020-09-28 | $26.18 | $26.20 | $26.07 | $26.09 | $25.26 | 6,255 |
| 2020-09-25 | $25.69 | $25.86 | $25.54 | $25.86 | $25.04 | 3,359 |
| 2020-09-24 | $26.11 | $26.18 | $26.00 | $26.18 | $25.34 | 4,735 |
| 2020-09-23 | $26.86 | $26.86 | $26.59 | $26.59 | $25.74 | 1,826 |
| 2020-09-22 | $26.81 | $26.81 | $26.55 | $26.59 | $25.74 | 2,637 |
| 2020-09-21 | $26.76 | $26.85 | $26.43 | $26.85 | $25.99 | 7,614 |
| 2020-09-18 | $28.25 | $28.25 | $27.24 | $27.24 | $26.37 | 6,512 |
| 2020-09-17 | $27.06 | $27.23 | $27.06 | $27.20 | $26.33 | 3,598 |
| 2020-09-16 | $27.27 | $27.27 | $27.10 | $27.12 | $26.25 | 4,793 |
| 2020-09-15 | $27.18 | $27.28 | $27.17 | $27.22 | $26.35 | 5,136 |
| 2020-09-14 | $26.67 | $26.99 | $26.67 | $26.80 | $25.94 | 5,951 |
| 2020-09-11 | $26.38 | $26.73 | $26.32 | $26.46 | $25.61 | 9,377 |
| 2020-09-10 | $26.17 | $26.17 | $25.65 | $25.75 | $24.93 | 8,509 |
| 2020-09-09 | $26.25 | $26.57 | $26.25 | $26.42 | $25.57 | 11,686 |
| 2020-09-08 | $26.70 | $26.70 | $26.04 | $26.24 | $25.40 | 19,020 |
| 2020-09-04 | $27.91 | $28.63 | $27.61 | $28.11 | $27.21 | 13,506 |
| 2020-09-03 | $28.19 | $28.28 | $27.78 | $27.91 | $27.02 | 15,501 |
| 2020-09-02 | $28.89 | $28.92 | $28.72 | $28.89 | $27.97 | 4,045 |
| 2020-09-01 | $28.31 | $28.46 | $28.30 | $28.46 | $27.55 | 12,852 |
| 2020-08-31 | $28.95 | $28.95 | $27.21 | $27.82 | $26.93 | 10,280 |
| 2020-08-28 | $27.86 | $28.15 | $27.86 | $28.05 | $27.15 | 12,807 |
| 2020-08-27 | $27.31 | $27.39 | $27.27 | $27.33 | $26.46 | 6,576 |
| 2020-08-26 | $26.66 | $27.06 | $26.41 | $26.72 | $25.87 | 33,598 |
| 2020-08-25 | $26.99 | $27.19 | $26.73 | $27.19 | $26.32 | 12,829 |
| 2020-08-24 | $27.04 | $27.24 | $26.84 | $26.96 | $26.10 | 9,418 |
| 2020-08-21 | $26.86 | $26.86 | $26.60 | $26.72 | $25.86 | 8,363 |
| 2020-08-20 | $26.70 | $27.20 | $26.70 | $27.00 | $26.14 | 2,236 |
| 2020-08-19 | $27.03 | $27.05 | $26.54 | $26.80 | $25.94 | 7,538 |
| 2020-08-18 | $27.43 | $27.43 | $27.12 | $27.12 | $26.25 | 9,162 |
| 2020-08-17 | $27.59 | $27.62 | $27.36 | $27.61 | $26.73 | 13,405 |
| 2020-08-14 | $26.89 | $27.88 | $26.89 | $27.84 | $26.95 | 6,405 |
| 2020-08-13 | $27.04 | $27.04 | $26.73 | $26.78 | $25.92 | 4,809 |
| 2020-08-12 | $27.00 | $27.00 | $26.70 | $26.97 | $26.11 | 6,560 |
| 2020-08-11 | $27.46 | $27.46 | $26.82 | $26.86 | $26.00 | 29,333 |
| 2020-08-10 | $27.15 | $27.39 | $27.00 | $27.27 | $26.40 | 11,962 |
| 2020-08-07 | $27.90 | $27.90 | $27.37 | $27.65 | $26.77 | 29,787 |
| 2020-08-06 | $28.60 | $28.67 | $28.30 | $28.54 | $27.63 | 5,247 |
| 2020-08-05 | $28.65 | $28.71 | $28.48 | $28.65 | $27.73 | 12,625 |
| 2020-08-04 | $27.95 | $29.00 | $27.70 | $28.95 | $28.03 | 17,200 |
| 2020-08-03 | $28.17 | $28.32 | $27.71 | $28.11 | $27.21 | 15,429 |
| 2020-07-31 | $27.15 | $27.15 | $26.56 | $27.10 | $26.23 | 16,171 |
| 2020-07-30 | $26.73 | $27.15 | $26.26 | $26.67 | $25.82 | 18,204 |
| 2020-07-29 | $26.92 | $27.06 | $26.65 | $27.04 | $26.18 | 31,521 |
| 2020-07-28 | $25.83 | $26.08 | $25.42 | $25.70 | $24.88 | 10,575 |
| 2020-07-27 | $25.34 | $25.63 | $25.29 | $25.42 | $24.61 | 16,735 |
| 2020-07-24 | $25.59 | $25.63 | $25.29 | $25.34 | $24.53 | 28,883 |
| 2020-07-23 | $26.67 | $26.97 | $26.56 | $26.63 | $25.78 | 7,912 |
| 2020-07-22 | $26.72 | $27.44 | $26.08 | $26.52 | $25.67 | 21,700 |
| 2020-07-21 | $27.34 | $27.58 | $27.16 | $27.16 | $26.29 | 22,813 |
| 2020-07-20 | $26.38 | $26.56 | $26.15 | $26.36 | $25.52 | 23,119 |
| 2020-07-17 | $25.76 | $26.23 | $25.42 | $25.83 | $25.00 | 22,501 |
| 2020-07-16 | $26.00 | $26.09 | $25.31 | $25.85 | $25.02 | 33,584 |
| 2020-07-15 | $28.79 | $28.79 | $28.00 | $28.08 | $27.18 | 38,100 |
| 2020-07-14 | $29.17 | $29.34 | $28.86 | $29.30 | $28.36 | 22,889 |
| 2020-07-13 | $29.95 | $30.19 | $29.42 | $29.43 | $28.49 | 73,800 |
| 2020-07-10 | $29.22 | $30.01 | $28.67 | $29.42 | $28.48 | 43,230 |
| 2020-07-09 | $29.69 | $30.01 | $29.20 | $29.43 | $28.49 | 113,800 |
| 2020-07-08 | $28.46 | $28.82 | $28.12 | $28.82 | $27.90 | 23,414 |
| 2020-07-07 | $27.50 | $27.61 | $26.93 | $27.25 | $26.38 | 26,400 |
| 2020-07-06 | $26.44 | $29.08 | $26.44 | $28.26 | $27.36 | 68,600 |
| 2020-07-02 | $24.97 | $25.24 | $24.97 | $25.18 | $24.37 | 21,500 |
| 2020-07-01 | $24.12 | $24.42 | $24.12 | $24.27 | $23.49 | 12,218 |
| 2020-06-30 | $23.93 | $24.13 | $23.93 | $24.12 | $23.35 | 4,236 |
| 2020-06-29 | $24.08 | $24.08 | $23.45 | $23.82 | $23.06 | 16,810 |
| 2020-06-26 | $24.34 | $24.53 | $24.09 | $24.18 | $23.37 | 3,743 |
| 2020-06-25 | $23.62 | $24.11 | $23.38 | $23.93 | $23.12 | 17,069 |
| 2020-06-24 | $24.10 | $24.10 | $23.51 | $23.84 | $23.03 | 10,510 |
| 2020-06-23 | $23.50 | $23.88 | $23.38 | $23.50 | $22.71 | 5,318 |
| 2020-06-22 | $22.81 | $23.35 | $22.71 | $23.19 | $22.41 | 9,886 |
| 2020-06-19 | $22.87 | $22.89 | $22.49 | $22.50 | $21.74 | 8,958 |
| 2020-06-18 | $22.25 | $22.70 | $22.25 | $22.65 | $21.89 | 7,028 |
| 2020-06-17 | $21.83 | $21.99 | $21.83 | $21.90 | $21.16 | 5,164 |
| 2020-06-16 | $21.50 | $21.83 | $21.50 | $21.70 | $20.97 | 9,763 |
| 2020-06-15 | $20.73 | $21.20 | $20.73 | $21.08 | $20.37 | 1,408 |
| 2020-06-12 | $21.07 | $21.28 | $20.70 | $21.15 | $20.44 | 3,430 |
| 2020-06-11 | $21.00 | $21.39 | $20.62 | $20.72 | $20.02 | 2,782 |
| 2020-06-10 | $21.17 | $21.44 | $21.17 | $21.44 | $20.72 | 1,499 |
| 2020-06-09 | $21.29 | $21.33 | $21.14 | $21.33 | $20.61 | 2,587 |
| 2020-06-08 | $21.38 | $21.44 | $21.33 | $21.40 | $20.68 | 1,570 |
| 2020-06-05 | $21.12 | $21.56 | $21.12 | $21.24 | $20.53 | 5,608 |
| 2020-06-04 | $20.73 | $20.95 | $20.58 | $20.64 | $19.95 | 4,123 |
| 2020-06-03 | $21.03 | $21.29 | $20.96 | $21.15 | $20.44 | 5,110 |
| 2020-06-02 | $20.79 | $20.79 | $20.55 | $20.70 | $20.00 | 3,271 |
| 2020-06-01 | $19.45 | $20.44 | $19.45 | $20.43 | $19.74 | 10,461 |
| 2020-05-29 | $19.28 | $19.55 | $19.28 | $19.55 | $18.89 | 3,994 |
| 2020-05-28 | $19.42 | $19.47 | $19.19 | $19.19 | $18.54 | 3,379 |
| 2020-05-27 | $19.83 | $19.84 | $19.39 | $19.55 | $18.89 | 11,552 |
| 2020-05-26 | $19.93 | $20.24 | $19.71 | $19.90 | $19.23 | 13,361 |
| 2020-05-22 | $19.84 | $19.84 | $19.32 | $19.40 | $18.75 | 19,862 |
| 2020-05-21 | $20.48 | $20.48 | $20.01 | $20.10 | $19.42 | 16,871 |
| 2020-05-20 | $21.26 | $21.28 | $20.90 | $21.14 | $20.43 | 12,849 |
| 2020-05-19 | $20.99 | $21.05 | $20.68 | $20.85 | $20.14 | 2,680 |
| 2020-05-18 | $20.28 | $20.84 | $20.28 | $20.80 | $20.10 | 6,986 |
| 2020-05-15 | $20.77 | $20.80 | $20.76 | $20.78 | $20.08 | 3,666 |
| 2020-05-14 | $20.66 | $20.86 | $20.47 | $20.70 | $20.00 | 6,002 |
| 2020-05-13 | $20.70 | $20.77 | $20.14 | $20.50 | $19.81 | 5,384 |
| 2020-05-12 | $20.77 | $20.92 | $20.55 | $20.55 | $19.86 | 6,774 |
| 2020-05-11 | $20.48 | $20.54 | $20.36 | $20.42 | $19.73 | 4,649 |
| 2020-05-08 | $20.47 | $20.71 | $20.45 | $20.45 | $19.76 | 2,149 |
| 2020-05-07 | $20.26 | $20.26 | $19.96 | $19.96 | $19.29 | 5,962 |
| 2020-05-06 | $19.67 | $20.04 | $19.67 | $19.78 | $19.11 | 7,023 |
| 2020-05-05 | $18.74 | $19.23 | $18.74 | $18.96 | $18.32 | 5,345 |
| 2020-05-04 | $18.55 | $18.89 | $18.11 | $18.11 | $17.50 | 3,199 |
| 2020-05-01 | $18.50 | $18.61 | $18.11 | $18.24 | $17.62 | 8,100 |
| 2020-04-30 | $19.20 | $19.56 | $19.01 | $19.05 | $18.41 | 62,170 |
| 2020-04-29 | $19.10 | $19.16 | $18.89 | $19.12 | $18.48 | 15,081 |
| 2020-04-28 | $19.52 | $19.54 | $19.28 | $19.28 | $18.63 | 1,297 |
| 2020-04-27 | $19.38 | $19.38 | $18.84 | $18.92 | $18.29 | 18,433 |
| 2020-04-24 | $19.01 | $19.08 | $18.76 | $18.84 | $18.21 | 9,279 |
| 2020-04-23 | $19.36 | $19.53 | $19.05 | $19.37 | $18.72 | 9,371 |
| 2020-04-22 | $19.57 | $19.57 | $19.37 | $19.37 | $18.72 | 4,678 |
| 2020-04-21 | $18.97 | $19.21 | $18.85 | $19.08 | $18.44 | 3,243 |
| 2020-04-20 | $19.23 | $19.64 | $19.23 | $19.41 | $18.76 | 20,840 |
| 2020-04-17 | $19.33 | $19.59 | $19.31 | $19.54 | $18.88 | 46,519 |
| 2020-04-16 | $18.85 | $19.48 | $18.85 | $19.10 | $18.46 | 42,960 |
| 2020-04-15 | $18.66 | $18.80 | $18.57 | $18.74 | $18.11 | 4,410 |
| 2020-04-14 | $18.68 | $19.38 | $18.68 | $18.78 | $18.15 | 18,137 |
| 2020-04-13 | $18.71 | $18.85 | $18.14 | $18.50 | $17.88 | 9,534 |
| 2020-04-09 | $19.00 | $19.14 | $18.69 | $18.85 | $18.22 | 11,759 |
| 2020-04-08 | $19.34 | $19.41 | $18.80 | $19.00 | $18.36 | 12,840 |
| 2020-04-07 | $18.96 | $19.41 | $18.96 | $19.00 | $18.36 | 5,213 |
| 2020-04-06 | $18.59 | $19.07 | $18.59 | $18.88 | $18.25 | 4,196 |
| 2020-04-03 | $18.64 | $18.68 | $18.18 | $18.18 | $17.57 | 8,587 |
| 2020-04-02 | $18.04 | $18.80 | $17.67 | $18.46 | $17.84 | 8,478 |
| 2020-04-01 | $18.20 | $18.77 | $17.86 | $18.00 | $17.39 | 8,494 |
| 2020-03-31 | $18.26 | $18.62 | $18.26 | $18.30 | $17.68 | 17,150 |
| 2020-03-30 | $17.91 | $18.10 | $17.86 | $18.05 | $17.44 | 2,622 |
| 2020-03-27 | $18.56 | $19.09 | $17.90 | $17.99 | $17.39 | 10,324 |
| 2020-03-26 | $18.59 | $19.07 | $18.35 | $18.96 | $18.32 | 9,432 |
| 2020-03-25 | $18.58 | $18.59 | $18.35 | $18.59 | $17.96 | 19,921 |
| 2020-03-24 | $18.59 | $18.59 | $17.78 | $17.90 | $17.30 | 21,825 |
| 2020-03-23 | $17.62 | $17.85 | $17.13 | $17.69 | $17.09 | 27,319 |
| 2020-03-20 | $18.19 | $18.51 | $17.13 | $17.63 | $17.03 | 4,280 |
| 2020-03-19 | $17.97 | $18.58 | $17.00 | $17.96 | $17.36 | 106,205 |
| 2020-03-18 | $17.34 | $17.34 | $17.00 | $17.10 | $16.52 | 11,121 |
| 2020-03-17 | $18.02 | $18.98 | $17.57 | $18.58 | $17.95 | 18,296 |
| 2020-03-16 | $18.61 | $18.94 | $17.63 | $17.73 | $17.13 | 120,056 |
| 2020-03-13 | $20.75 | $20.75 | $19.51 | $20.68 | $19.98 | 11,134 |
| 2020-03-12 | $18.99 | $20.44 | $18.40 | $18.57 | $17.95 | 6,938 |
| 2020-03-11 | $21.10 | $21.22 | $20.84 | $21.02 | $20.31 | 4,079 |
| 2020-03-10 | $21.56 | $22.12 | $21.39 | $21.85 | $21.11 | 40,308 |
| 2020-03-09 | $21.30 | $21.30 | $20.35 | $20.73 | $20.03 | 22,647 |
| 2020-03-06 | $21.99 | $21.99 | $21.61 | $21.78 | $21.05 | 11,138 |
| 2020-03-05 | $22.34 | $22.34 | $22.04 | $22.04 | $21.30 | 8,689 |
| 2020-03-04 | $22.27 | $22.40 | $22.20 | $22.35 | $21.60 | 10,844 |
| 2020-03-03 | $22.52 | $22.79 | $22.30 | $22.31 | $21.56 | 10,613 |
| 2020-03-02 | $22.20 | $22.50 | $22.00 | $22.21 | $21.46 | 5,379 |
| 2020-02-28 | $21.37 | $21.74 | $21.21 | $21.65 | $20.92 | 9,493 |
| 2020-02-27 | $22.50 | $22.50 | $21.88 | $22.31 | $21.56 | 18,510 |
| 2020-02-26 | $22.68 | $22.81 | $22.50 | $22.50 | $21.74 | 6,270 |
| 2020-02-25 | $23.19 | $23.68 | $22.67 | $22.92 | $22.15 | 10,330 |
| 2020-02-24 | $22.32 | $22.66 | $22.32 | $22.40 | $21.65 | 64,294 |
| 2020-02-21 | $22.78 | $23.15 | $22.75 | $22.86 | $22.09 | 36,258 |
| 2020-02-20 | $22.89 | $22.97 | $22.70 | $22.70 | $21.94 | 8,754 |
| 2020-02-19 | $22.73 | $22.81 | $22.60 | $22.67 | $21.91 | 28,471 |
| 2020-02-18 | $22.28 | $22.67 | $22.28 | $22.57 | $21.81 | 15,662 |
| 2020-02-14 | $22.29 | $22.29 | $22.00 | $22.20 | $21.45 | 24,256 |
| 2020-02-13 | $22.58 | $22.76 | $22.51 | $22.56 | $21.80 | 16,134 |
| 2020-02-12 | $22.72 | $22.80 | $22.58 | $22.76 | $21.99 | 37,098 |
| 2020-02-11 | $22.00 | $22.26 | $21.93 | $22.04 | $21.30 | 18,422 |
| 2020-02-10 | $21.90 | $22.00 | $21.77 | $21.95 | $21.21 | 9,188 |
| 2020-02-07 | $21.75 | $21.79 | $21.61 | $21.74 | $21.01 | 3,820 |
| 2020-02-06 | $21.91 | $21.91 | $21.56 | $21.63 | $20.90 | 8,320 |
| 2020-02-05 | $21.69 | $21.81 | $21.51 | $21.57 | $20.84 | 6,949 |
| 2020-02-04 | $21.33 | $21.45 | $21.18 | $21.40 | $20.68 | 14,779 |
| 2020-02-03 | $19.93 | $20.18 | $19.93 | $20.12 | $19.44 | 8,671 |
| 2020-01-31 | $20.01 | $20.07 | $19.75 | $19.82 | $19.16 | 16,042 |
| 2020-01-30 | $20.39 | $20.68 | $19.76 | $20.28 | $19.59 | 141,998 |
| 2020-01-29 | $21.18 | $21.64 | $21.18 | $21.55 | $20.82 | 115,175 |
| 2020-01-28 | $20.84 | $21.00 | $20.56 | $20.75 | $20.05 | 51,045 |
| 2020-01-27 | $20.38 | $21.01 | $20.27 | $20.88 | $20.18 | 121,000 |
| 2020-01-24 | $22.24 | $22.62 | $22.00 | $22.01 | $21.27 | 60,925 |
| 2020-01-23 | $22.21 | $22.32 | $22.00 | $22.15 | $21.40 | 90,893 |
| 2020-01-22 | $22.90 | $23.29 | $22.88 | $22.88 | $22.11 | 45,308 |
| 2020-01-21 | $22.68 | $22.68 | $22.18 | $22.18 | $21.43 | 53,885 |
| 2020-01-17 | $22.96 | $23.00 | $22.79 | $23.00 | $22.23 | 71,311 |
| 2020-01-16 | $22.42 | $22.63 | $22.34 | $22.53 | $21.77 | 66,530 |
| 2020-01-15 | $21.99 | $22.24 | $21.99 | $22.03 | $21.29 | 8,360 |
| 2020-01-14 | $21.74 | $21.84 | $21.63 | $21.70 | $20.97 | 18,979 |
| 2020-01-13 | $22.17 | $22.27 | $21.92 | $22.15 | $21.40 | 80,135 |
| 2020-01-10 | $21.43 | $21.52 | $21.35 | $21.47 | $20.75 | 32,681 |
| 2020-01-09 | $21.58 | $21.58 | $21.15 | $21.28 | $20.56 | 22,687 |
| 2020-01-08 | $20.64 | $20.90 | $20.64 | $20.72 | $20.02 | 5,193 |
| 2020-01-07 | $20.65 | $20.72 | $20.59 | $20.59 | $19.90 | 6,004 |
| 2020-01-06 | $20.66 | $21.76 | $20.66 | $20.74 | $20.04 | 13,603 |
| 2020-01-03 | $20.75 | $21.00 | $20.75 | $20.96 | $20.25 | 11,621 |
| 2020-01-02 | $20.68 | $21.26 | $20.68 | $21.05 | $20.34 | 23,422 |
| 2019-12-31 | $20.40 | $20.40 | $20.21 | $20.21 | $19.53 | 3,844 |
| 2019-12-30 | $20.07 | $20.15 | $20.01 | $20.01 | $19.34 | 2,604 |
| 2019-12-27 | $20.41 | $20.52 | $20.29 | $20.29 | $19.39 | 2,533 |
| 2019-12-26 | $20.52 | $20.53 | $20.40 | $20.40 | $19.50 | 2,204 |
| 2019-12-24 | $20.11 | $20.12 | $20.11 | $20.12 | $19.23 | 970 |
| 2019-12-23 | $19.88 | $20.00 | $19.85 | $19.85 | $18.97 | 1,256 |
| 2019-12-20 | $20.08 | $20.26 | $20.01 | $20.03 | $19.14 | 3,594 |
| 2019-12-19 | $20.27 | $20.36 | $20.27 | $20.28 | $19.38 | 13,219 |
| 2019-12-18 | $20.52 | $20.71 | $20.52 | $20.58 | $19.67 | 15,107 |
| 2019-12-17 | $20.71 | $20.82 | $20.56 | $20.63 | $19.72 | 15,975 |
| 2019-12-16 | $20.52 | $20.66 | $20.51 | $20.58 | $19.67 | 10,109 |
| 2019-12-13 | $20.06 | $20.11 | $19.88 | $19.88 | $19.00 | 6,069 |
| 2019-12-12 | $19.75 | $19.93 | $19.75 | $19.93 | $19.05 | 2,904 |
| 2019-12-11 | $19.58 | $19.62 | $19.54 | $19.62 | $18.75 | 2,005 |
| 2019-12-10 | $19.26 | $19.26 | $19.23 | $19.23 | $18.38 | 6,215 |
| 2019-12-09 | $19.19 | $19.22 | $19.01 | $19.01 | $18.17 | 1,032 |
| 2019-12-06 | $19.18 | $19.18 | $19.06 | $19.06 | $18.22 | 1,880 |
| 2019-12-05 | $18.64 | $18.72 | $18.64 | $18.72 | $17.89 | 176 |
| 2019-12-04 | $18.39 | $18.41 | $18.28 | $18.28 | $17.47 | 1,366 |
| 2019-12-03 | $17.84 | $18.09 | $17.84 | $18.09 | $17.29 | 866 |
| 2019-12-02 | $17.94 | $18.19 | $17.94 | $18.07 | $17.27 | 1,172 |
| 2019-11-29 | $18.22 | $18.22 | $18.16 | $18.16 | $17.36 | 1,570 |
| 2019-11-27 | $17.97 | $18.30 | $17.97 | $18.22 | $17.41 | 1,416 |
| 2019-11-26 | $18.21 | $18.22 | $18.07 | $18.16 | $17.36 | 1,673 |
| 2019-11-25 | $18.11 | $18.13 | $18.11 | $18.13 | $17.33 | 1,545 |
| 2019-11-22 | $18.18 | $18.18 | $18.01 | $18.09 | $17.29 | 2,200 |
| 2019-11-21 | $18.30 | $18.41 | $18.29 | $18.29 | $17.48 | 1,087 |
| 2019-11-20 | $18.45 | $18.47 | $18.45 | $18.45 | $17.63 | 1,001 |
| 2019-11-19 | $18.52 | $18.60 | $18.45 | $18.45 | $17.63 | 1,307 |
| 2019-11-18 | $18.09 | $18.15 | $18.03 | $18.03 | $17.23 | 2,265 |
| 2019-11-15 | $18.05 | $18.10 | $18.04 | $18.09 | $17.29 | 2,006 |
| 2019-11-14 | $17.95 | $18.16 | $17.95 | $18.16 | $17.35 | 237 |
| 2019-11-13 | $17.83 | $17.86 | $17.83 | $17.86 | $17.07 | 360 |
| 2019-11-12 | $18.06 | $18.06 | $17.85 | $17.85 | $17.06 | 646 |
| 2019-11-11 | $18.06 | $18.19 | $18.06 | $18.08 | $17.28 | 563 |
| 2019-11-08 | $18.60 | $18.60 | $18.48 | $18.48 | $17.66 | 1,255 |
| 2019-11-07 | $18.70 | $18.76 | $18.70 | $18.71 | $17.88 | 683 |
| 2019-11-06 | $18.72 | $18.72 | $18.57 | $18.62 | $17.80 | 1,410 |
| 2019-11-05 | $18.55 | $18.68 | $18.55 | $18.66 | $17.84 | 989 |
| 2019-11-04 | $18.55 | $18.55 | $18.49 | $18.54 | $17.72 | 935 |
| 2019-11-01 | $17.99 | $18.22 | $17.99 | $18.20 | $17.39 | 997 |
| 2019-10-31 | $17.70 | $17.76 | $17.70 | $17.76 | $16.98 | 1,752 |
| 2019-10-30 | $17.63 | $17.64 | $17.50 | $17.64 | $16.86 | 3,505 |
| 2019-10-29 | $17.66 | $17.67 | $17.60 | $17.63 | $16.85 | 520 |
| 2019-10-28 | $17.93 | $17.97 | $17.89 | $17.89 | $17.10 | 1,372 |
| 2019-10-25 | $17.48 | $17.57 | $17.48 | $17.55 | $16.77 | 510 |
| 2019-10-24 | $17.26 | $17.26 | $17.26 | $17.26 | $16.49 | 8 |
| 2019-10-23 | $17.34 | $17.35 | $17.31 | $17.31 | $16.54 | 1,388 |
| 2019-10-22 | $17.35 | $17.39 | $17.35 | $17.39 | $16.62 | 240 |
| 2019-10-21 | $17.19 | $17.31 | $17.19 | $17.31 | $16.55 | 559 |
| 2019-10-18 | $17.23 | $17.23 | $17.10 | $17.10 | $16.34 | 240 |
| 2019-10-17 | $17.35 | $17.35 | $17.24 | $17.25 | $16.49 | 906 |
| 2019-10-16 | $17.26 | $17.27 | $17.14 | $17.19 | $16.43 | 2,046 |
| 2019-10-15 | $17.20 | $17.32 | $17.20 | $17.32 | $16.55 | 472 |
| 2019-10-14 | $17.64 | $17.64 | $17.39 | $17.39 | $16.62 | 636 |
| 2019-10-11 | $17.51 | $17.55 | $17.51 | $17.55 | $16.77 | 1,186 |
| 2019-10-10 | $17.29 | $17.29 | $17.29 | $17.29 | $16.52 | 0 |
| 2019-10-09 | $16.85 | $16.85 | $16.73 | $16.73 | $15.99 | 196 |
| 2019-10-08 | $17.01 | $17.01 | $16.67 | $16.67 | $15.93 | 1,434 |
| 2019-10-07 | $17.29 | $17.29 | $17.23 | $17.23 | $16.46 | 248 |
| 2019-10-04 | $17.33 | $17.33 | $17.33 | $17.33 | $16.56 | 29 |
| 2019-10-03 | $17.04 | $17.22 | $17.04 | $17.21 | $16.45 | 700 |
| 2019-10-02 | $16.84 | $16.84 | $16.82 | $16.82 | $16.08 | 1,106 |
| 2019-10-01 | $16.79 | $16.79 | $16.79 | $16.79 | $16.05 | 116 |
| 2019-09-30 | $17.02 | $17.02 | $16.93 | $16.93 | $16.18 | 386 |
| 2019-09-27 | $16.98 | $16.98 | $16.96 | $16.96 | $16.21 | 504 |
| 2019-09-26 | $17.12 | $17.15 | $17.12 | $17.15 | $16.39 | 848 |
| 2019-09-25 | $17.27 | $17.27 | $17.27 | $17.27 | $16.51 | 505 |
| 2019-09-24 | $17.53 | $17.53 | $17.53 | $17.53 | $16.76 | 15 |
| 2019-09-23 | $17.69 | $17.69 | $17.69 | $17.69 | $16.91 | 207 |
| 2019-09-20 | $18.12 | $18.12 | $17.97 | $17.97 | $17.18 | 562 |
| 2019-09-19 | $18.07 | $18.07 | $18.07 | $18.07 | $17.27 | 544 |
| 2019-09-18 | $17.76 | $17.76 | $17.76 | $17.76 | $16.97 | 69 |
| 2019-09-17 | $17.55 | $17.55 | $17.55 | $17.55 | $16.77 | 282 |
| 2019-09-16 | $17.80 | $17.80 | $17.80 | $17.80 | $17.01 | 33 |
| 2019-09-13 | $17.85 | $17.87 | $17.84 | $17.84 | $17.05 | 735 |
| 2019-09-12 | $17.78 | $17.78 | $17.71 | $17.71 | $16.93 | 1,944 |
| 2019-09-11 | $17.37 | $17.39 | $17.37 | $17.39 | $16.63 | 557 |
| 2019-09-10 | $17.49 | $17.49 | $17.40 | $17.42 | $16.65 | 3,650 |
| 2019-09-09 | $17.63 | $17.63 | $17.59 | $17.59 | $16.81 | 797 |
| 2019-09-06 | $17.17 | $17.17 | $17.17 | $17.17 | $16.41 | 100 |
| 2019-09-05 | $16.76 | $16.97 | $16.76 | $16.90 | $16.16 | 2,227 |
| 2019-09-04 | $16.29 | $16.29 | $16.29 | $16.29 | $15.57 | 838 |
| 2019-09-03 | $16.20 | $16.20 | $16.20 | $16.20 | $15.48 | 100 |
| 2019-08-30 | $15.83 | $15.83 | $15.83 | $15.83 | $15.13 | 200 |
| 2019-08-29 | $15.89 | $15.89 | $15.84 | $15.84 | $15.14 | 503 |
| 2019-08-28 | $15.77 | $15.77 | $15.77 | $15.77 | $15.08 | 18 |
| 2019-08-27 | $15.87 | $15.87 | $15.81 | $15.81 | $15.11 | 375 |
| 2019-08-26 | $15.81 | $15.81 | $15.81 | $15.81 | $15.11 | 14 |
| 2019-08-23 | $16.09 | $16.09 | $15.72 | $15.72 | $15.03 | 150 |
| 2019-08-22 | $16.43 | $16.43 | $16.26 | $16.26 | $15.54 | 451 |
| 2019-08-21 | $16.51 | $16.56 | $16.48 | $16.48 | $15.75 | 1,350 |
| 2019-08-20 | $16.41 | $16.41 | $16.30 | $16.30 | $15.58 | 896 |
| 2019-08-19 | $16.21 | $16.21 | $16.21 | $16.21 | $15.49 | 50 |
| 2019-08-16 | $15.71 | $15.74 | $15.71 | $15.74 | $15.05 | 289 |
| 2019-08-15 | $15.53 | $15.53 | $15.53 | $15.53 | $14.84 | 3 |
| 2019-08-14 | $15.39 | $15.44 | $15.38 | $15.38 | $14.70 | 291 |
| 2019-08-13 | $15.68 | $15.70 | $15.37 | $15.59 | $14.90 | 566 |
| 2019-08-12 | $15.37 | $15.37 | $15.37 | $15.37 | $14.69 | 47 |
| 2019-08-09 | $15.38 | $15.44 | $15.38 | $15.44 | $14.76 | 510 |
| 2019-08-08 | $15.67 | $15.67 | $15.67 | $15.67 | $14.98 | 321 |
| 2019-08-07 | $15.19 | $15.33 | $15.19 | $15.33 | $14.65 | 615 |
| 2019-08-06 | $15.28 | $15.34 | $15.20 | $15.34 | $14.66 | 2,821 |
| 2019-08-05 | $15.24 | $15.45 | $15.14 | $15.18 | $14.51 | 786 |
| 2019-08-02 | $15.88 | $15.88 | $15.61 | $15.88 | $15.18 | 3,163 |
| 2019-08-01 | $16.78 | $16.78 | $16.20 | $16.20 | $15.48 | 550 |
| 2019-07-31 | $16.89 | $16.90 | $16.74 | $16.74 | $16.00 | 1,921 |
| 2019-07-30 | $16.84 | $16.84 | $16.84 | $16.84 | $16.10 | 615 |
| 2019-07-29 | $16.97 | $17.01 | $16.96 | $16.96 | $16.21 | 929 |
| 2019-07-26 | $17.09 | $17.09 | $17.09 | $17.09 | $16.33 | 617 |
| 2019-07-25 | $17.10 | $17.10 | $17.10 | $17.10 | $16.34 | 671 |
| 2019-07-24 | $17.00 | $17.02 | $16.97 | $16.99 | $16.24 | 2,431 |
| 2019-07-23 | $16.75 | $16.76 | $16.75 | $16.76 | $16.02 | 1,018 |
| 2019-07-22 | $16.44 | $16.44 | $16.44 | $16.44 | $15.71 | 309 |
| 2019-07-19 | $16.40 | $16.40 | $16.40 | $16.40 | $15.68 | 662 |
| 2019-07-18 | $16.39 | $16.39 | $16.39 | $16.39 | $15.67 | 300 |
| 2019-07-17 | $16.51 | $16.51 | $16.43 | $16.43 | $15.70 | 842 |
| 2019-07-16 | $16.46 | $16.46 | $16.46 | $16.46 | $15.73 | 300 |
| 2019-07-15 | $16.46 | $16.47 | $16.42 | $16.42 | $15.69 | 1,405 |
| 2019-07-12 | $16.17 | $16.17 | $16.17 | $16.17 | $15.45 | 3 |
| 2019-07-11 | $16.04 | $16.04 | $15.99 | $15.99 | $15.28 | 870 |
| 2019-07-10 | $16.14 | $16.14 | $16.14 | $16.14 | $15.43 | 358 |
| 2019-07-09 | $15.96 | $16.04 | $15.96 | $16.01 | $15.30 | 1,053 |
| 2019-07-08 | $16.00 | $16.35 | $16.00 | $16.24 | $15.52 | 2,313 |
| 2019-07-05 | $16.57 | $16.57 | $16.57 | $16.57 | $15.84 | 304 |
| 2019-07-03 | $16.95 | $16.98 | $16.93 | $16.98 | $16.23 | 1,474 |
| 2019-07-02 | $17.16 | $17.21 | $17.16 | $17.21 | $16.45 | 680 |
| 2019-07-01 | $17.34 | $17.34 | $16.99 | $17.02 | $16.27 | 1,231 |
| 2019-06-28 | $16.31 | $16.39 | $16.31 | $16.39 | $15.66 | 503 |
| 2019-06-27 | $16.47 | $16.47 | $16.47 | $16.47 | $15.74 | 21 |
| 2019-06-26 | $16.14 | $16.21 | $16.12 | $16.12 | $15.33 | 207 |
| 2019-06-25 | $15.87 | $15.93 | $15.86 | $15.93 | $15.15 | 2,604 |
| 2019-06-24 | $16.12 | $16.31 | $16.12 | $16.31 | $15.51 | 101 |
| 2019-06-21 | $16.42 | $16.46 | $16.18 | $16.18 | $15.38 | 476 |
| 2019-06-20 | $16.43 | $16.43 | $16.37 | $16.37 | $15.57 | 807 |
| 2019-06-19 | $16.22 | $16.22 | $16.22 | $16.22 | $15.43 | 506 |
| 2019-06-18 | $15.49 | $16.07 | $15.49 | $15.92 | $15.14 | 2,251 |
| 2019-06-17 | $15.54 | $15.56 | $15.32 | $15.40 | $14.65 | 27,979 |
| 2019-06-14 | $15.60 | $15.60 | $15.60 | $15.60 | $14.84 | 1 |
| 2019-06-13 | $15.91 | $16.04 | $15.91 | $15.96 | $15.18 | 532 |
| 2019-06-12 | $15.88 | $15.88 | $15.88 | $15.88 | $15.10 | 30 |
| 2019-06-11 | $16.42 | $16.45 | $16.37 | $16.39 | $15.59 | 1,514 |
| 2019-06-10 | $15.65 | $16.00 | $15.65 | $16.00 | $15.22 | 7,526 |
| 2019-06-07 | $15.50 | $15.60 | $15.50 | $15.60 | $14.83 | 201 |
| 2019-06-06 | $15.62 | $15.62 | $15.51 | $15.51 | $14.75 | 723 |
| 2019-06-05 | $15.72 | $15.73 | $15.65 | $15.73 | $14.96 | 1,174 |
| 2019-06-04 | $15.50 | $15.63 | $15.50 | $15.63 | $14.86 | 543 |
| 2019-06-03 | $15.87 | $15.87 | $15.77 | $15.82 | $15.05 | 1,175 |
| 2019-05-31 | $16.02 | $16.02 | $15.80 | $15.92 | $15.14 | 625 |
| 2019-05-30 | $15.94 | $15.94 | $15.91 | $15.91 | $15.13 | 248 |
| 2019-05-29 | $16.05 | $16.12 | $16.05 | $16.12 | $15.33 | 508 |
| 2019-05-28 | $16.02 | $16.02 | $15.96 | $15.96 | $15.18 | 966 |
| 2019-05-24 | $15.60 | $15.60 | $15.58 | $15.58 | $14.82 | 487 |
| 2019-05-23 | $15.97 | $15.97 | $15.61 | $15.81 | $15.04 | 1,248 |
| 2019-05-22 | $16.27 | $16.38 | $16.23 | $16.38 | $15.58 | 9,206 |
| 2019-05-21 | $15.97 | $16.11 | $15.97 | $16.11 | $15.32 | 1,141 |
| 2019-05-20 | $15.79 | $15.79 | $15.79 | $15.79 | $15.02 | 400 |
| 2019-05-17 | $16.38 | $16.38 | $16.27 | $16.27 | $15.48 | 539 |
| 2019-05-16 | $16.98 | $17.02 | $16.85 | $16.93 | $16.10 | 1,600 |
| 2019-05-15 | $16.74 | $17.37 | $16.74 | $17.08 | $16.24 | 3,275 |
| 2019-05-14 | $14.29 | $16.61 | $14.29 | $16.61 | $15.80 | 836 |
| 2019-05-13 | $16.29 | $16.58 | $16.04 | $16.49 | $15.68 | 7,670 |
| 2019-05-10 | $17.01 | $17.25 | $17.00 | $17.23 | $16.39 | 1,701 |
| 2019-05-09 | $16.98 | $17.25 | $16.75 | $16.97 | $16.14 | 7,639 |
| 2019-05-08 | $17.09 | $17.41 | $17.09 | $17.41 | $16.55 | 1,102 |
| 2019-05-07 | $18.00 | $18.00 | $16.61 | $17.20 | $16.35 | 9,821 |
| 2019-05-06 | $18.02 | $18.19 | $18.00 | $18.04 | $17.16 | 9,640 |
| 2019-05-03 | $18.96 | $19.01 | $18.89 | $19.01 | $18.08 | 1,380 |
| 2019-05-02 | $18.77 | $18.77 | $18.66 | $18.66 | $17.75 | 420 |
| 2019-05-01 | $18.86 | $18.90 | $18.58 | $18.58 | $17.67 | 2,736 |
| 2019-04-30 | $18.67 | $18.75 | $18.62 | $18.75 | $17.84 | 2,142 |
| 2019-04-29 | $18.94 | $18.94 | $18.77 | $18.79 | $17.87 | 711 |
| 2019-04-26 | $19.03 | $19.14 | $18.96 | $19.03 | $18.10 | 2,484 |
| 2019-04-25 | $18.67 | $18.88 | $18.55 | $18.75 | $17.84 | 3,279 |
| 2019-04-24 | $19.35 | $19.44 | $19.35 | $19.40 | $18.45 | 2,909 |
| 2019-04-23 | $19.55 | $19.55 | $19.39 | $19.40 | $18.45 | 7,808 |
| 2019-04-22 | $19.45 | $19.45 | $19.34 | $19.41 | $18.46 | 1,482 |
| 2019-04-18 | $19.35 | $19.64 | $19.35 | $19.55 | $18.59 | 1,312 |
| 2019-04-17 | $19.37 | $19.47 | $19.23 | $19.26 | $18.32 | 3,210 |
| 2019-04-16 | $18.86 | $18.99 | $18.84 | $18.99 | $18.06 | 521 |
| 2019-04-15 | $18.91 | $18.96 | $18.75 | $18.86 | $17.94 | 2,005 |
| 2019-04-12 | $19.02 | $19.18 | $19.02 | $19.18 | $18.24 | 1,708 |
| 2019-04-11 | $19.18 | $19.18 | $18.82 | $18.87 | $17.95 | 9,109 |
| 2019-04-10 | $19.26 | $19.45 | $19.26 | $19.45 | $18.49 | 152 |
| 2019-04-09 | $19.27 | $19.27 | $19.08 | $19.16 | $18.23 | 544 |
| 2019-04-08 | $19.07 | $19.18 | $18.98 | $19.09 | $18.16 | 2,185 |
| 2019-04-05 | $19.53 | $19.53 | $19.20 | $19.20 | $18.26 | 2,938 |
| 2019-04-04 | $19.09 | $19.15 | $18.99 | $19.09 | $18.16 | 2,380 |
| 2019-04-03 | $18.97 | $18.99 | $18.90 | $18.91 | $17.98 | 830 |
| 2019-04-02 | $18.60 | $18.68 | $18.50 | $18.68 | $17.77 | 5,898 |
| 2019-04-01 | $18.47 | $18.71 | $18.47 | $18.71 | $17.79 | 3,076 |
| 2019-03-29 | $18.55 | $18.75 | $18.05 | $18.35 | $17.45 | 26,933 |
| 2019-03-28 | $18.09 | $18.50 | $18.09 | $18.33 | $17.43 | 27,453 |
| 2019-03-27 | $18.03 | $18.40 | $18.00 | $18.10 | $17.21 | 28,846 |
| 2019-03-26 | $18.00 | $18.20 | $18.00 | $18.15 | $17.26 | 11,310 |
| 2019-03-25 | $18.08 | $18.17 | $18.00 | $18.08 | $17.19 | 10,018 |
| 2019-03-22 | $18.41 | $18.41 | $18.00 | $18.20 | $17.30 | 6,640 |
| 2019-03-21 | $18.50 | $18.51 | $18.49 | $18.49 | $17.58 | 475 |
| 2019-03-20 | $18.13 | $18.41 | $18.13 | $18.41 | $17.51 | 1,198 |
| 2019-03-19 | $18.60 | $18.74 | $18.58 | $18.66 | $17.75 | 1,016 |
| 2019-03-18 | $20.19 | $20.19 | $18.46 | $18.76 | $17.84 | 14,542 |
| 2019-03-15 | $18.71 | $18.81 | $18.56 | $18.76 | $17.84 | 35,401 |
| 2019-03-14 | $18.12 | $18.33 | $18.12 | $18.33 | $17.43 | 1,118 |
| 2019-03-13 | $18.71 | $18.87 | $18.55 | $18.68 | $17.76 | 5,894 |
| 2019-03-12 | $19.18 | $19.24 | $18.87 | $19.03 | $18.09 | 3,526 |
| 2019-03-11 | $19.00 | $19.20 | $18.89 | $19.10 | $18.16 | 12,512 |
| 2019-03-08 | $18.00 | $18.26 | $18.00 | $18.26 | $17.36 | 5,329 |
| 2019-03-07 | $18.91 | $18.91 | $18.45 | $18.54 | $17.63 | 6,484 |
| 2019-03-06 | $19.41 | $19.44 | $19.11 | $19.29 | $18.34 | 11,933 |
| 2019-03-05 | $18.99 | $19.15 | $18.97 | $19.11 | $18.17 | 8,451 |
| 2019-03-04 | $19.03 | $19.08 | $18.61 | $18.63 | $17.72 | 17,582 |
| 2019-03-01 | $18.73 | $18.75 | $18.48 | $18.60 | $17.69 | 8,642 |
| 2019-02-28 | $18.29 | $18.32 | $18.03 | $18.19 | $17.29 | 53,265 |
| 2019-02-27 | $18.55 | $18.57 | $18.14 | $18.31 | $17.42 | 23,699 |
| 2019-02-26 | $19.02 | $19.04 | $18.90 | $18.90 | $17.97 | 6,873 |
| 2019-02-25 | $19.52 | $19.57 | $18.80 | $19.32 | $18.38 | 53,700 |
| 2019-02-22 | $18.75 | $18.93 | $18.75 | $18.79 | $17.87 | 7,545 |
| 2019-02-21 | $17.82 | $17.82 | $17.59 | $17.66 | $16.79 | 1,212 |
| 2019-02-20 | $17.44 | $17.44 | $17.32 | $17.35 | $16.50 | 1,568 |
| 2019-02-19 | $17.25 | $17.25 | $17.14 | $17.14 | $16.30 | 560 |
| 2019-02-15 | $16.70 | $16.83 | $16.70 | $16.83 | $16.00 | 615 |
| 2019-02-14 | $16.89 | $17.04 | $16.89 | $17.04 | $16.21 | 806 |
| 2019-02-13 | $17.08 | $17.08 | $17.04 | $17.08 | $16.25 | 1,301 |
| 2019-02-12 | $16.73 | $16.73 | $16.63 | $16.63 | $15.82 | 400 |
| 2019-02-11 | $16.36 | $16.36 | $16.36 | $16.36 | $15.56 | 0 |
| 2019-02-08 | $15.88 | $15.94 | $15.88 | $15.94 | $15.16 | 100 |
| 2019-02-07 | $15.73 | $15.73 | $15.73 | $15.73 | $14.96 | 3 |
| 2019-02-06 | $16.02 | $16.02 | $15.97 | $15.97 | $15.19 | 553 |
| 2019-02-05 | $16.16 | $16.16 | $16.16 | $16.16 | $15.37 | 0 |
| 2019-02-04 | $15.91 | $15.91 | $15.91 | $15.91 | $15.13 | 3 |
| 2019-02-01 | $15.86 | $15.86 | $15.86 | $15.86 | $15.09 | 215 |
| 2019-01-31 | $15.83 | $15.83 | $15.83 | $15.83 | $15.05 | 0 |
| 2019-01-30 | $15.61 | $15.70 | $15.60 | $15.70 | $14.93 | 621 |
| 2019-01-29 | $15.69 | $15.69 | $15.69 | $15.69 | $14.92 | 100 |
| 2019-01-28 | $15.55 | $15.65 | $15.50 | $15.50 | $14.74 | 300 |
| 2019-01-25 | $15.99 | $15.99 | $15.78 | $15.78 | $15.00 | 260 |
| 2019-01-24 | $14.76 | $14.76 | $14.76 | $14.76 | $14.04 | 101 |
| 2019-01-23 | $15.09 | $15.09 | $15.09 | $15.09 | $14.35 | 0 |
| 2019-01-22 | $15.29 | $15.29 | $15.00 | $15.09 | $14.35 | 954 |
| 2019-01-18 | $15.56 | $15.56 | $15.41 | $15.41 | $14.65 | 2,150 |
| 2019-01-17 | $15.08 | $15.08 | $15.08 | $15.08 | $14.34 | 0 |
| 2019-01-16 | $15.02 | $15.02 | $15.02 | $15.02 | $14.29 | 0 |
| 2019-01-15 | $15.20 | $15.20 | $15.02 | $15.02 | $14.29 | 150 |
| 2019-01-14 | $14.82 | $14.82 | $14.75 | $14.75 | $14.03 | 100 |
| 2019-01-11 | $14.82 | $14.82 | $14.82 | $14.82 | $14.09 | 0 |
| 2019-01-10 | $14.93 | $14.93 | $14.82 | $14.82 | $14.09 | 102 |
| 2019-01-09 | $14.50 | $14.50 | $14.50 | $14.50 | $13.79 | 0 |
| 2019-01-08 | $14.27 | $14.27 | $14.27 | $14.27 | $13.57 | 0 |
| 2019-01-07 | $13.86 | $13.86 | $13.86 | $13.86 | $13.18 | 0 |
| 2019-01-04 | $13.80 | $13.86 | $13.80 | $13.86 | $13.18 | 300 |
| 2019-01-03 | $13.97 | $13.97 | $13.97 | $13.97 | $13.28 | 0 |
| 2019-01-02 | $13.97 | $13.97 | $13.97 | $13.97 | $13.28 | 1 |
| 2018-12-31 | $14.23 | $14.23 | $13.98 | $13.98 | $13.30 | 202 |
| 2018-12-28 | $14.03 | $14.03 | $14.00 | $14.00 | $13.32 | 100 |
| 2018-12-27 | $13.91 | $13.91 | $13.91 | $13.91 | $13.23 | 96 |
| 2018-12-26 | $14.17 | $14.17 | $14.17 | $14.17 | $13.48 | 0 |
| 2018-12-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.21 | 10,090 |
| 2018-12-21 | $13.90 | $13.90 | $13.90 | $13.90 | $13.22 | 95 |
| 2018-12-20 | $14.51 | $14.51 | $14.30 | $14.30 | $13.60 | 369 |
| 2018-12-19 | $14.75 | $14.78 | $14.29 | $14.29 | $13.59 | 1,541 |
| 2018-12-18 | $14.61 | $14.61 | $14.61 | $14.61 | $13.90 | 49 |
| 2018-12-17 | $14.69 | $14.69 | $14.69 | $14.69 | $13.97 | 15 |
| 2018-12-14 | $15.24 | $15.24 | $15.24 | $15.24 | $14.49 | 0 |
| 2018-12-13 | $15.25 | $15.32 | $15.23 | $15.24 | $14.49 | 2,354 |
| 2018-12-12 | $15.31 | $15.31 | $15.31 | $15.31 | $14.56 | 0 |
| 2018-12-11 | $15.26 | $15.26 | $15.20 | $15.20 | $14.45 | 100 |
Global X MSCI China Information Technology ETF (CHIK) News Headlines
Recent Global X MSCI China Information Technology ETF (CHIK) News
Similar Companies to Global X MSCI China Information Technology ETF (CHIK) 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 | -- | -- | -- |