Global X MSCI China Consumer Staples ETF (CHIS) Exchange: NYSE ARCA
Data as of April 30, 2024
$14.73 ($0.00) 0.00%
Global X MSCI China Consumer Staples ETF - Daily Information
Click for more stock information on Global X MSCI China Consumer Staples ETF.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $14.73 |
| Previous Close | $14.73 |
| High | $14.73 |
| Low | $14.73 |
| Adjusted Open | $14.73 |
| Previous Adjusted Close | $14.73 |
| Adjusted High | $14.73 |
| Adjusted Low | $14.73 |
Invest in Global X MSCI China Consumer Staples ETF (CHIS)
Historical Stock Data for Global X MSCI China Consumer Staples ETF (CHIS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2024-02-22 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2024-02-21 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2024-02-20 | $14.73 | $14.73 | $14.73 | $14.73 | $14.73 | 0 |
| 2024-02-16 | $14.79 | $14.79 | $14.73 | $14.73 | $14.73 | 1,543 |
| 2024-02-15 | $14.76 | $14.79 | $14.76 | $14.79 | $14.79 | 683 |
| 2024-02-14 | $14.60 | $14.77 | $14.60 | $14.76 | $14.76 | 4,381 |
| 2024-02-13 | $14.63 | $14.78 | $14.63 | $14.73 | $14.73 | 29,710 |
| 2024-02-12 | $14.77 | $14.78 | $14.76 | $14.78 | $14.78 | 3,929 |
| 2024-02-09 | $14.77 | $14.79 | $14.77 | $14.78 | $14.78 | 792 |
| 2024-02-08 | $14.79 | $14.79 | $14.77 | $14.78 | $14.78 | 1,559 |
| 2024-02-07 | $14.79 | $14.79 | $14.76 | $14.78 | $14.78 | 2,276 |
| 2024-02-06 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 81 |
| 2024-02-05 | $14.78 | $14.79 | $14.78 | $14.78 | $14.78 | 3,100 |
| 2024-02-02 | $14.90 | $14.90 | $14.76 | $14.78 | $14.78 | 1,428 |
| 2024-02-01 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 207 |
| 2024-01-31 | $14.62 | $14.67 | $14.44 | $14.67 | $14.67 | 3,652 |
| 2024-01-30 | $14.42 | $14.44 | $14.42 | $14.44 | $14.44 | 1,641 |
| 2024-01-29 | $14.72 | $14.72 | $14.54 | $14.72 | $14.72 | 7,548 |
| 2024-01-26 | $14.68 | $14.85 | $14.60 | $14.72 | $14.72 | 16,397 |
| 2024-01-25 | $14.65 | $14.70 | $14.65 | $14.70 | $14.70 | 289 |
| 2024-01-24 | $14.62 | $14.76 | $14.62 | $14.76 | $14.76 | 1,052 |
| 2024-01-23 | $14.61 | $14.61 | $14.36 | $14.53 | $14.53 | 578 |
| 2024-01-22 | $14.28 | $14.28 | $14.26 | $14.28 | $14.28 | 1,711 |
| 2024-01-19 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 111 |
| 2024-01-18 | $14.62 | $14.62 | $14.44 | $14.52 | $14.52 | 736 |
| 2024-01-17 | $14.60 | $14.60 | $14.40 | $14.40 | $14.40 | 1,650 |
| 2024-01-16 | $15.33 | $15.33 | $14.95 | $14.95 | $14.95 | 1,349 |
| 2024-01-12 | $15.46 | $15.54 | $15.46 | $15.46 | $15.46 | 656 |
| 2024-01-11 | $15.31 | $15.35 | $15.24 | $15.35 | $15.35 | 1,031 |
| 2024-01-10 | $15.30 | $15.30 | $15.16 | $15.16 | $15.16 | 963 |
| 2024-01-09 | $15.30 | $15.35 | $15.30 | $15.35 | $15.35 | 660 |
| 2024-01-08 | $15.52 | $15.55 | $15.27 | $15.30 | $15.30 | 1,425 |
| 2024-01-05 | $15.77 | $15.77 | $15.77 | $15.77 | $15.77 | 62 |
| 2024-01-04 | $16.01 | $16.01 | $15.66 | $15.79 | $15.79 | 1,379 |
| 2024-01-03 | $15.93 | $16.22 | $15.93 | $16.14 | $16.14 | 2,133 |
| 2024-01-02 | $16.19 | $16.19 | $16.10 | $16.10 | $16.10 | 333 |
| 2023-12-29 | $16.70 | $16.70 | $16.61 | $16.64 | $16.64 | 2,113 |
| 2023-12-28 | $16.66 | $16.69 | $16.64 | $16.69 | $16.69 | 534 |
| 2023-12-27 | $16.58 | $16.62 | $16.50 | $16.50 | $16.50 | 1,421 |
| 2023-12-26 | $16.70 | $16.75 | $16.57 | $16.75 | $16.75 | 3,694 |
| 2023-12-22 | $16.63 | $16.63 | $16.43 | $16.45 | $16.45 | 1,155 |
| 2023-12-21 | $16.35 | $16.62 | $16.35 | $16.53 | $16.53 | 1,200 |
| 2023-12-20 | $16.39 | $16.39 | $16.13 | $16.13 | $16.13 | 603 |
| 2023-12-19 | $16.58 | $16.65 | $16.58 | $16.65 | $16.65 | 231 |
| 2023-12-18 | $16.54 | $16.70 | $16.41 | $16.41 | $16.41 | 3,291 |
| 2023-12-15 | $16.73 | $16.73 | $16.65 | $16.65 | $16.65 | 621 |
| 2023-12-14 | $16.67 | $16.81 | $16.58 | $16.68 | $16.68 | 3,284 |
| 2023-12-13 | $16.51 | $16.61 | $16.42 | $16.49 | $16.49 | 4,726 |
| 2023-12-12 | $16.69 | $16.76 | $16.66 | $16.76 | $16.76 | 663 |
| 2023-12-11 | $16.66 | $16.85 | $16.66 | $16.67 | $16.67 | 665 |
| 2023-12-08 | $16.96 | $16.96 | $16.83 | $16.83 | $16.83 | 586 |
| 2023-12-07 | $16.83 | $16.99 | $16.83 | $16.99 | $16.99 | 453 |
| 2023-12-06 | $16.80 | $16.88 | $16.70 | $16.70 | $16.70 | 1,102 |
| 2023-12-05 | $17.00 | $17.00 | $16.83 | $16.92 | $16.92 | 956 |
| 2023-12-04 | $17.20 | $17.20 | $17.03 | $17.15 | $17.15 | 2,168 |
| 2023-12-01 | $17.32 | $17.38 | $17.32 | $17.37 | $17.37 | 1,794 |
| 2023-11-30 | $17.50 | $17.58 | $17.50 | $17.58 | $17.58 | 706 |
| 2023-11-29 | $17.34 | $17.53 | $17.34 | $17.40 | $17.40 | 14,795 |
| 2023-11-28 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 99 |
| 2023-11-27 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 156 |
| 2023-11-24 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 263 |
| 2023-11-22 | $18.13 | $18.13 | $18.05 | $18.05 | $18.05 | 263 |
| 2023-11-21 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 163 |
| 2023-11-20 | $17.94 | $18.26 | $17.94 | $18.19 | $18.19 | 866 |
| 2023-11-17 | $17.85 | $17.85 | $17.85 | $17.85 | $17.85 | 143 |
| 2023-11-16 | $18.05 | $18.05 | $17.82 | $17.82 | $17.82 | 478 |
| 2023-11-15 | $18.36 | $18.49 | $18.36 | $18.41 | $18.41 | 906 |
| 2023-11-14 | $18.25 | $18.25 | $18.24 | $18.24 | $18.24 | 163 |
| 2023-11-13 | $17.47 | $18.06 | $17.47 | $17.99 | $17.99 | 752 |
| 2023-11-10 | $17.87 | $17.87 | $17.70 | $17.78 | $17.78 | 1,742 |
| 2023-11-09 | $17.88 | $17.88 | $17.88 | $17.88 | $17.88 | 3 |
| 2023-11-08 | $18.33 | $18.33 | $18.15 | $18.15 | $18.15 | 147 |
| 2023-11-07 | $18.13 | $18.16 | $18.11 | $18.11 | $18.11 | 488 |
| 2023-11-06 | $18.28 | $18.34 | $18.21 | $18.34 | $18.34 | 365 |
| 2023-11-03 | $18.44 | $18.44 | $18.25 | $18.37 | $18.37 | 432 |
| 2023-11-02 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 69 |
| 2023-11-01 | $17.80 | $18.02 | $17.80 | $18.02 | $18.02 | 388 |
| 2023-10-31 | $17.81 | $17.81 | $17.79 | $17.79 | $17.79 | 163 |
| 2023-10-30 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2023-10-27 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 12 |
| 2023-10-26 | $17.51 | $17.51 | $17.42 | $17.42 | $17.42 | 267 |
| 2023-10-25 | $17.36 | $17.36 | $17.31 | $17.31 | $17.31 | 388 |
| 2023-10-24 | $17.37 | $17.45 | $17.37 | $17.45 | $17.45 | 315 |
| 2023-10-23 | $17.05 | $17.05 | $16.96 | $17.02 | $17.02 | 781 |
| 2023-10-20 | $16.97 | $17.04 | $16.97 | $17.04 | $17.04 | 422 |
| 2023-10-19 | $17.36 | $17.36 | $17.29 | $17.29 | $17.29 | 165 |
| 2023-10-18 | $17.74 | $17.74 | $17.61 | $17.61 | $17.61 | 201 |
| 2023-10-17 | $17.85 | $17.85 | $17.78 | $17.78 | $17.78 | 126 |
| 2023-10-16 | $17.77 | $17.86 | $17.71 | $17.86 | $17.86 | 1,101 |
| 2023-10-13 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 26 |
| 2023-10-12 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 81 |
| 2023-10-11 | $18.73 | $18.73 | $18.60 | $18.60 | $18.60 | 310 |
| 2023-10-10 | $18.38 | $18.60 | $18.38 | $18.59 | $18.59 | 330 |
| 2023-10-09 | $18.32 | $18.32 | $18.13 | $18.21 | $18.21 | 290 |
| 2023-10-06 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 199 |
| 2023-10-05 | $18.18 | $18.21 | $18.11 | $18.21 | $18.21 | 1,357 |
| 2023-10-04 | $17.74 | $17.96 | $17.74 | $17.96 | $17.96 | 1,791 |
| 2023-10-03 | $17.97 | $18.04 | $17.92 | $18.04 | $18.04 | 2,253 |
| 2023-10-02 | $18.26 | $18.26 | $18.19 | $18.26 | $18.26 | 3,152 |
| 2023-09-29 | $18.41 | $18.41 | $18.30 | $18.30 | $18.30 | 511 |
| 2023-09-28 | $18.08 | $18.10 | $18.08 | $18.10 | $18.10 | 159 |
| 2023-09-27 | $18.26 | $18.30 | $18.15 | $18.30 | $18.30 | 745 |
| 2023-09-26 | $18.28 | $18.28 | $18.17 | $18.19 | $18.19 | 615 |
| 2023-09-25 | $18.47 | $18.47 | $18.47 | $18.47 | $18.47 | 126 |
| 2023-09-22 | $18.52 | $18.65 | $18.52 | $18.65 | $18.65 | 608 |
| 2023-09-21 | $18.37 | $18.37 | $18.05 | $18.17 | $18.17 | 1,989 |
| 2023-09-20 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 141 |
| 2023-09-19 | $18.65 | $18.65 | $18.65 | $18.65 | $18.65 | 122 |
| 2023-09-18 | $18.78 | $18.78 | $18.78 | $18.78 | $18.78 | 108 |
| 2023-09-15 | $18.86 | $18.86 | $18.74 | $18.74 | $18.74 | 243 |
| 2023-09-14 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 15 |
| 2023-09-13 | $18.94 | $18.96 | $18.81 | $18.96 | $18.96 | 533 |
| 2023-09-12 | $18.87 | $19.03 | $18.87 | $19.03 | $19.03 | 754 |
| 2023-09-11 | $18.68 | $18.95 | $18.68 | $18.85 | $18.85 | 639 |
| 2023-09-08 | $18.69 | $18.69 | $18.50 | $18.50 | $18.50 | 497 |
| 2023-09-07 | $18.74 | $18.81 | $18.53 | $18.64 | $18.64 | 801 |
| 2023-09-06 | $19.06 | $19.06 | $19.05 | $19.05 | $19.05 | 152 |
| 2023-09-05 | $19.26 | $19.26 | $19.08 | $19.11 | $19.11 | 646 |
| 2023-09-01 | $19.27 | $19.36 | $19.27 | $19.36 | $19.36 | 584 |
| 2023-08-31 | $19.15 | $19.15 | $19.02 | $19.10 | $19.10 | 2,767 |
| 2023-08-30 | $18.96 | $18.97 | $18.82 | $18.97 | $18.97 | 1,134 |
| 2023-08-29 | $18.98 | $19.19 | $18.98 | $19.04 | $19.04 | 2,749 |
| 2023-08-28 | $18.66 | $18.87 | $18.66 | $18.86 | $18.86 | 1,862 |
| 2023-08-25 | $18.71 | $18.71 | $18.71 | $18.71 | $18.71 | 24 |
| 2023-08-24 | $18.56 | $18.70 | $18.55 | $18.70 | $18.70 | 1,513 |
| 2023-08-23 | $18.40 | $18.46 | $18.40 | $18.41 | $18.41 | 386 |
| 2023-08-22 | $18.39 | $18.39 | $18.19 | $18.28 | $18.28 | 250,578 |
| 2023-08-21 | $18.37 | $18.46 | $18.35 | $18.46 | $18.46 | 2,996 |
| 2023-08-18 | $18.30 | $18.49 | $18.27 | $18.36 | $18.36 | 1,034,932 |
| 2023-08-17 | $19.03 | $19.13 | $18.99 | $18.99 | $18.99 | 291 |
| 2023-08-16 | $18.75 | $18.93 | $18.39 | $18.89 | $18.89 | 202,606 |
| 2023-08-15 | $19.26 | $19.26 | $18.96 | $18.98 | $18.98 | 612 |
| 2023-08-14 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 268 |
| 2023-08-11 | $19.30 | $19.42 | $19.30 | $19.36 | $19.36 | 2,223 |
| 2023-08-10 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 191 |
| 2023-08-09 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 661 |
| 2023-08-08 | $19.84 | $19.84 | $19.66 | $19.81 | $19.81 | 29,874 |
| 2023-08-07 | $20.27 | $20.27 | $20.18 | $20.18 | $20.18 | 246 |
| 2023-08-04 | $20.43 | $20.43 | $20.27 | $20.27 | $20.27 | 192 |
| 2023-08-03 | $20.41 | $20.41 | $20.22 | $20.32 | $20.32 | 1,178 |
| 2023-08-02 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 70 |
| 2023-08-01 | $20.39 | $20.39 | $20.39 | $20.39 | $20.39 | 217 |
| 2023-07-31 | $20.73 | $20.85 | $20.73 | $20.85 | $20.85 | 3,406 |
| 2023-07-28 | $20.67 | $20.87 | $20.67 | $20.79 | $20.79 | 3,851 |
| 2023-07-27 | $20.13 | $20.13 | $20.01 | $20.01 | $20.01 | 499 |
| 2023-07-26 | $20.25 | $20.25 | $20.16 | $20.17 | $20.17 | 475 |
| 2023-07-25 | $19.94 | $20.17 | $19.93 | $19.96 | $19.96 | 4,423 |
| 2023-07-24 | $19.79 | $19.81 | $19.68 | $19.81 | $19.81 | 793 |
| 2023-07-21 | $19.84 | $19.84 | $19.58 | $19.58 | $19.58 | 1,030 |
| 2023-07-20 | $19.32 | $19.44 | $19.32 | $19.44 | $19.44 | 302 |
| 2023-07-19 | $19.48 | $19.48 | $19.48 | $19.48 | $19.48 | 661 |
| 2023-07-18 | $19.37 | $19.37 | $19.37 | $19.37 | $19.37 | 426 |
| 2023-07-17 | $19.71 | $19.71 | $19.71 | $19.71 | $19.71 | 195 |
| 2023-07-14 | $19.73 | $19.94 | $19.33 | $19.82 | $19.82 | 2,809 |
| 2023-07-13 | $19.72 | $20.00 | $19.72 | $20.00 | $20.00 | 5,808 |
| 2023-07-12 | $19.53 | $19.64 | $19.53 | $19.59 | $19.59 | 245 |
| 2023-07-11 | $19.37 | $19.37 | $19.31 | $19.31 | $19.31 | 386 |
| 2023-07-10 | $19.09 | $19.32 | $19.09 | $19.32 | $19.32 | 2,156 |
| 2023-07-07 | $19.10 | $19.26 | $19.10 | $19.26 | $19.26 | 335 |
| 2023-07-06 | $19.33 | $19.33 | $19.05 | $19.08 | $19.08 | 495 |
| 2023-07-05 | $19.55 | $19.55 | $19.55 | $19.55 | $19.55 | 59 |
| 2023-07-03 | $19.95 | $19.95 | $19.76 | $19.76 | $19.76 | 516 |
| 2023-06-30 | $19.53 | $19.53 | $19.53 | $19.53 | $19.53 | 311 |
| 2023-06-29 | $19.33 | $19.33 | $19.33 | $19.33 | $19.33 | 224 |
| 2023-06-28 | $19.66 | $19.66 | $19.66 | $19.66 | $19.52 | 130 |
| 2023-06-27 | $19.61 | $19.73 | $19.61 | $19.73 | $19.59 | 174 |
| 2023-06-26 | $19.51 | $19.51 | $19.48 | $19.48 | $19.34 | 319 |
| 2023-06-23 | $19.73 | $19.73 | $19.47 | $19.48 | $19.48 | 1,075 |
| 2023-06-22 | $19.84 | $19.84 | $19.84 | $19.84 | $19.84 | 216 |
| 2023-06-21 | $20.02 | $20.02 | $19.86 | $19.86 | $19.86 | 1,340 |
| 2023-06-20 | $20.14 | $20.14 | $20.10 | $20.10 | $20.10 | 932 |
| 2023-06-16 | $20.93 | $20.95 | $20.72 | $20.78 | $20.78 | 2,352 |
| 2023-06-15 | $20.55 | $20.75 | $20.55 | $20.75 | $20.75 | 461 |
| 2023-06-14 | $20.36 | $20.37 | $20.26 | $20.26 | $20.26 | 2,136 |
| 2023-06-13 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 215 |
| 2023-06-12 | $19.45 | $19.85 | $19.45 | $19.85 | $19.85 | 12,953 |
| 2023-06-09 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 58 |
| 2023-06-08 | $19.58 | $19.64 | $19.58 | $19.64 | $19.64 | 846 |
| 2023-06-07 | $19.50 | $19.50 | $19.30 | $19.43 | $19.43 | 1,759 |
| 2023-06-06 | $19.78 | $19.88 | $19.78 | $19.88 | $19.88 | 160 |
| 2023-06-05 | $19.77 | $19.77 | $19.48 | $19.69 | $19.69 | 600 |
| 2023-06-02 | $20.14 | $20.14 | $19.82 | $19.85 | $19.85 | 1,911 |
| 2023-06-01 | $19.38 | $19.44 | $19.13 | $19.44 | $19.44 | 1,962 |
| 2023-05-31 | $19.19 | $19.32 | $19.17 | $19.29 | $19.29 | 7,039 |
| 2023-05-30 | $19.44 | $19.62 | $19.42 | $19.53 | $19.53 | 1,607 |
| 2023-05-26 | $20.16 | $20.16 | $20.03 | $20.03 | $20.03 | 196 |
| 2023-05-25 | $19.88 | $19.96 | $19.80 | $19.80 | $19.80 | 618 |
| 2023-05-24 | $20.26 | $20.26 | $19.92 | $20.07 | $20.07 | 2,110 |
| 2023-05-23 | $20.60 | $20.60 | $20.37 | $20.37 | $20.37 | 371 |
| 2023-05-22 | $21.06 | $21.06 | $20.66 | $20.94 | $20.94 | 2,406 |
| 2023-05-19 | $20.31 | $20.60 | $20.31 | $20.46 | $20.46 | 543 |
| 2023-05-18 | $20.19 | $20.32 | $20.09 | $20.31 | $20.31 | 881 |
| 2023-05-17 | $20.57 | $20.57 | $20.01 | $20.47 | $20.47 | 22,423 |
| 2023-05-16 | $20.76 | $20.80 | $20.76 | $20.80 | $20.80 | 105 |
| 2023-05-15 | $20.95 | $21.22 | $20.95 | $21.22 | $21.22 | 588 |
| 2023-05-12 | $20.64 | $20.64 | $20.63 | $20.63 | $20.63 | 152 |
| 2023-05-11 | $21.00 | $21.00 | $20.93 | $20.93 | $20.93 | 178 |
| 2023-05-10 | $21.01 | $21.10 | $20.93 | $21.07 | $21.07 | 2,216 |
| 2023-05-09 | $21.22 | $21.22 | $21.14 | $21.14 | $21.14 | 450 |
| 2023-05-08 | $21.28 | $21.28 | $21.25 | $21.25 | $21.25 | 604 |
| 2023-05-05 | $21.42 | $21.42 | $21.38 | $21.38 | $21.38 | 932 |
| 2023-05-04 | $21.35 | $21.35 | $21.35 | $21.35 | $21.35 | 449 |
| 2023-05-03 | $21.45 | $21.45 | $21.43 | $21.43 | $21.43 | 815 |
| 2023-05-02 | $21.29 | $21.36 | $21.29 | $21.36 | $21.36 | 1,702 |
| 2023-05-01 | $21.59 | $21.59 | $21.54 | $21.54 | $21.54 | 1,307 |
| 2023-04-28 | $21.61 | $21.66 | $21.61 | $21.66 | $21.66 | 721 |
| 2023-04-27 | $21.61 | $21.61 | $21.53 | $21.54 | $21.54 | 1,376 |
| 2023-04-26 | $21.48 | $21.59 | $21.37 | $21.37 | $21.37 | 1,866 |
| 2023-04-25 | $21.13 | $21.29 | $21.00 | $21.19 | $21.19 | 4,079 |
| 2023-04-24 | $21.16 | $21.34 | $21.16 | $21.33 | $21.33 | 1,453 |
| 2023-04-21 | $21.60 | $21.60 | $21.54 | $21.54 | $21.54 | 476 |
| 2023-04-20 | $21.87 | $21.88 | $21.87 | $21.88 | $21.88 | 475 |
| 2023-04-19 | $21.88 | $22.03 | $21.88 | $21.99 | $21.99 | 275 |
| 2023-04-18 | $22.30 | $22.30 | $22.17 | $22.24 | $22.24 | 1,426 |
| 2023-04-17 | $22.05 | $22.35 | $22.05 | $22.19 | $22.19 | 1,888 |
| 2023-04-14 | $21.99 | $22.00 | $21.99 | $22.00 | $22.00 | 130 |
| 2023-04-13 | $22.40 | $22.40 | $22.29 | $22.29 | $22.29 | 144 |
| 2023-04-12 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 138 |
| 2023-04-11 | $22.45 | $22.45 | $22.43 | $22.43 | $22.43 | 844 |
| 2023-04-10 | $22.53 | $22.64 | $22.41 | $22.64 | $22.64 | 604 |
| 2023-04-06 | $22.64 | $23.07 | $22.64 | $22.91 | $22.91 | 10,194 |
| 2023-04-05 | $22.64 | $22.79 | $22.61 | $22.79 | $22.79 | 1,125 |
| 2023-04-04 | $22.90 | $22.94 | $22.73 | $22.94 | $22.94 | 2,902 |
| 2023-04-03 | $22.70 | $22.84 | $22.64 | $22.84 | $22.84 | 1,256 |
| 2023-03-31 | $23.12 | $23.12 | $22.08 | $22.85 | $22.85 | 7,560 |
| 2023-03-30 | $22.98 | $23.16 | $22.98 | $23.12 | $23.12 | 1,062 |
| 2023-03-29 | $22.68 | $23.10 | $22.65 | $22.87 | $22.87 | 14,693 |
| 2023-03-28 | $22.60 | $22.88 | $22.60 | $22.88 | $22.88 | 664 |
| 2023-03-27 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 403 |
| 2023-03-24 | $22.78 | $22.78 | $22.76 | $22.76 | $22.76 | 999 |
| 2023-03-23 | $23.01 | $23.12 | $22.48 | $22.69 | $22.69 | 10,314 |
| 2023-03-22 | $22.64 | $22.64 | $22.64 | $22.64 | $22.64 | 87 |
| 2023-03-21 | $22.57 | $22.60 | $22.57 | $22.60 | $22.60 | 542 |
| 2023-03-20 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 182 |
| 2023-03-17 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | 80 |
| 2023-03-16 | $22.40 | $22.58 | $22.39 | $22.58 | $22.58 | 5,161 |
| 2023-03-15 | $21.91 | $22.29 | $21.91 | $22.29 | $22.29 | 1,054 |
| 2023-03-14 | $22.79 | $22.82 | $22.79 | $22.80 | $22.80 | 305 |
| 2023-03-13 | $22.84 | $22.84 | $22.40 | $22.47 | $22.47 | 887 |
| 2023-03-10 | $22.00 | $22.26 | $21.99 | $22.21 | $22.21 | 2,041 |
| 2023-03-09 | $22.32 | $22.34 | $22.09 | $22.09 | $22.09 | 1,299 |
| 2023-03-08 | $22.44 | $22.60 | $22.44 | $22.60 | $22.60 | 532 |
| 2023-03-07 | $22.40 | $22.69 | $22.40 | $22.47 | $22.47 | 720 |
| 2023-03-06 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 79 |
| 2023-03-03 | $23.25 | $23.25 | $23.12 | $23.12 | $23.12 | 153 |
| 2023-03-02 | $23.14 | $23.52 | $23.14 | $23.36 | $23.36 | 2,395 |
| 2023-03-01 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 265 |
| 2023-02-28 | $22.68 | $22.68 | $22.51 | $22.64 | $22.64 | 981 |
| 2023-02-27 | $22.77 | $22.91 | $22.72 | $22.91 | $22.91 | 5,773 |
| 2023-02-24 | $22.33 | $22.35 | $22.30 | $22.34 | $22.34 | 1,066 |
| 2023-02-23 | $22.93 | $22.93 | $22.83 | $22.83 | $22.83 | 1,088 |
| 2023-02-22 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 278 |
| 2023-02-21 | $22.85 | $23.07 | $22.85 | $22.95 | $22.95 | 231 |
| 2023-02-17 | $22.90 | $22.91 | $22.79 | $22.91 | $22.91 | 608 |
| 2023-02-16 | $23.42 | $23.42 | $23.10 | $23.23 | $23.23 | 756 |
| 2023-02-15 | $23.32 | $23.32 | $23.32 | $23.32 | $23.32 | 209 |
| 2023-02-14 | $23.51 | $23.89 | $23.35 | $23.60 | $23.60 | 1,109 |
| 2023-02-13 | $23.40 | $23.85 | $23.37 | $23.85 | $23.85 | 4,633 |
| 2023-02-10 | $23.21 | $23.21 | $22.96 | $23.05 | $23.05 | 16,283 |
| 2023-02-09 | $23.30 | $23.32 | $23.26 | $23.32 | $23.32 | 1,032 |
| 2023-02-08 | $23.02 | $23.06 | $23.02 | $23.06 | $23.06 | 4,118 |
| 2023-02-07 | $22.88 | $23.17 | $22.74 | $23.17 | $23.17 | 1,636 |
| 2023-02-06 | $22.96 | $23.04 | $22.67 | $22.85 | $22.85 | 3,942 |
| 2023-02-03 | $23.47 | $23.47 | $23.09 | $23.36 | $23.36 | 2,469 |
| 2023-02-02 | $24.50 | $24.50 | $23.89 | $23.89 | $23.89 | 2,726 |
| 2023-02-01 | $23.95 | $24.06 | $23.93 | $23.94 | $23.94 | 3,418 |
| 2023-01-31 | $23.63 | $23.77 | $23.50 | $23.77 | $23.77 | 1,319 |
| 2023-01-30 | $24.44 | $24.99 | $24.20 | $24.20 | $24.20 | 21,303 |
| 2023-01-27 | $24.62 | $24.68 | $24.49 | $24.51 | $24.51 | 2,869 |
| 2023-01-26 | $24.31 | $24.55 | $24.31 | $24.52 | $24.52 | 1,617 |
| 2023-01-25 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 1,314 |
| 2023-01-24 | $24.33 | $24.33 | $24.32 | $24.32 | $24.32 | 1,259 |
| 2023-01-23 | $24.25 | $24.30 | $24.04 | $24.30 | $24.30 | 3,630 |
| 2023-01-20 | $24.21 | $24.21 | $24.05 | $24.05 | $24.05 | 2,619 |
| 2023-01-19 | $24.01 | $24.06 | $24.01 | $24.06 | $24.06 | 576 |
| 2023-01-18 | $24.02 | $24.03 | $23.79 | $23.79 | $23.79 | 2,641 |
| 2023-01-17 | $24.58 | $24.58 | $24.16 | $24.17 | $24.17 | 3,082 |
| 2023-01-13 | $24.51 | $24.51 | $24.51 | $24.51 | $24.51 | 236 |
| 2023-01-12 | $23.98 | $24.03 | $23.73 | $23.91 | $23.91 | 1,067 |
| 2023-01-11 | $24.17 | $24.17 | $23.63 | $23.96 | $23.96 | 7,606 |
| 2023-01-10 | $24.44 | $24.44 | $24.11 | $24.35 | $24.35 | 4,142 |
| 2023-01-09 | $24.27 | $24.30 | $24.05 | $24.13 | $24.13 | 4,944 |
| 2023-01-06 | $24.17 | $24.17 | $23.52 | $23.68 | $23.68 | 5,330 |
| 2023-01-05 | $23.42 | $23.65 | $23.37 | $23.52 | $23.52 | 12,491 |
| 2023-01-04 | $22.75 | $23.07 | $22.75 | $23.07 | $23.07 | 4,793 |
| 2023-01-03 | $22.66 | $23.00 | $22.51 | $22.69 | $22.69 | 2,320 |
| 2022-12-30 | $22.74 | $22.74 | $22.63 | $22.63 | $22.63 | 329 |
| 2022-12-29 | $22.51 | $23.18 | $22.50 | $22.92 | $22.92 | 515 |
| 2022-12-28 | $23.00 | $23.00 | $22.89 | $22.89 | $22.89 | 514 |
| 2022-12-27 | $22.79 | $23.24 | $22.79 | $23.12 | $23.12 | 2,288 |
| 2022-12-23 | $22.93 | $22.93 | $22.80 | $22.83 | $22.83 | 1,275 |
| 2022-12-22 | $22.15 | $22.44 | $22.15 | $22.44 | $22.44 | 1,263 |
| 2022-12-21 | $22.49 | $22.55 | $22.10 | $22.10 | $22.10 | 1,287 |
| 2022-12-20 | $22.34 | $22.34 | $21.68 | $21.96 | $21.96 | 6,391 |
| 2022-12-19 | $22.62 | $22.62 | $22.49 | $22.51 | $22.51 | 576 |
| 2022-12-16 | $22.76 | $22.76 | $22.62 | $22.62 | $22.62 | 553 |
| 2022-12-15 | $23.01 | $23.01 | $22.50 | $22.66 | $22.66 | 5,812 |
| 2022-12-14 | $23.00 | $23.30 | $22.87 | $23.26 | $23.26 | 823,499 |
| 2022-12-13 | $22.93 | $23.00 | $22.66 | $22.66 | $22.66 | 4,376 |
| 2022-12-12 | $21.96 | $22.24 | $21.96 | $22.24 | $22.24 | 383 |
| 2022-12-09 | $22.28 | $22.53 | $22.08 | $22.15 | $22.15 | 2,460 |
| 2022-12-08 | $22.48 | $22.48 | $21.98 | $21.98 | $21.98 | 6,159 |
| 2022-12-07 | $22.09 | $22.22 | $21.89 | $21.90 | $21.90 | 2,239 |
| 2022-12-06 | $21.71 | $21.99 | $21.71 | $21.99 | $21.99 | 1,084 |
| 2022-12-05 | $21.56 | $21.97 | $21.56 | $21.71 | $21.71 | 3,774 |
| 2022-12-02 | $21.75 | $21.98 | $21.71 | $21.71 | $21.71 | 1,953 |
| 2022-12-01 | $21.71 | $21.74 | $21.46 | $21.46 | $21.46 | 1,132 |
| 2022-11-30 | $21.60 | $21.67 | $21.36 | $21.39 | $21.39 | 2,753 |
| 2022-11-29 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 7 |
| 2022-11-28 | $19.54 | $20.03 | $19.40 | $19.73 | $19.73 | 4,239 |
| 2022-11-25 | $19.44 | $19.44 | $19.44 | $19.44 | $19.44 | 201 |
| 2022-11-23 | $19.94 | $19.94 | $19.73 | $19.90 | $19.90 | 304 |
| 2022-11-22 | $19.76 | $20.03 | $19.75 | $20.03 | $20.03 | 870 |
| 2022-11-21 | $20.00 | $20.09 | $19.89 | $20.09 | $20.09 | 807 |
| 2022-11-18 | $20.54 | $20.54 | $20.42 | $20.42 | $20.42 | 204 |
| 2022-11-17 | $20.68 | $20.68 | $20.68 | $20.68 | $20.68 | 23 |
| 2022-11-16 | $20.85 | $20.85 | $20.39 | $20.51 | $20.51 | 2,785 |
| 2022-11-15 | $20.95 | $20.95 | $20.95 | $20.95 | $20.95 | 223 |
| 2022-11-14 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 42 |
| 2022-11-11 | $20.45 | $20.48 | $20.45 | $20.48 | $20.48 | 935 |
| 2022-11-10 | $19.93 | $20.04 | $19.88 | $20.00 | $20.00 | 3,104 |
| 2022-11-09 | $19.07 | $19.10 | $18.92 | $19.10 | $19.10 | 4,111 |
| 2022-11-08 | $18.95 | $19.55 | $18.95 | $19.30 | $19.30 | 708 |
| 2022-11-07 | $19.51 | $19.68 | $19.50 | $19.50 | $19.50 | 765 |
| 2022-11-04 | $19.53 | $19.56 | $19.41 | $19.56 | $19.56 | 2,699 |
| 2022-11-03 | $18.42 | $18.42 | $18.01 | $18.35 | $18.35 | 1,104 |
| 2022-11-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 101 |
| 2022-11-01 | $18.33 | $18.33 | $18.15 | $18.15 | $18.15 | 1,108 |
| 2022-10-31 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 294 |
| 2022-10-28 | $17.74 | $17.74 | $17.30 | $17.34 | $17.34 | 266 |
| 2022-10-27 | $18.09 | $18.40 | $18.06 | $18.06 | $18.06 | 1,400 |
| 2022-10-26 | $18.79 | $18.89 | $18.58 | $18.85 | $18.85 | 7,886 |
| 2022-10-25 | $18.21 | $18.29 | $18.21 | $18.29 | $18.29 | 455 |
| 2022-10-24 | $17.83 | $18.39 | $17.83 | $18.21 | $18.21 | 4,301 |
| 2022-10-21 | $19.38 | $19.38 | $19.38 | $19.38 | $19.38 | 40 |
| 2022-10-20 | $19.27 | $19.80 | $19.05 | $19.36 | $19.36 | 1,820 |
| 2022-10-19 | $19.66 | $19.66 | $19.25 | $19.25 | $19.25 | 165 |
| 2022-10-18 | $19.77 | $20.10 | $19.77 | $19.79 | $19.79 | 2,979 |
| 2022-10-17 | $20.00 | $20.27 | $20.00 | $20.20 | $20.20 | 3,446 |
| 2022-10-14 | $19.84 | $20.10 | $19.77 | $20.03 | $20.03 | 4,943 |
| 2022-10-13 | $19.88 | $20.15 | $19.87 | $20.15 | $20.15 | 470 |
| 2022-10-12 | $20.00 | $20.12 | $19.87 | $20.12 | $20.12 | 4,341 |
| 2022-10-11 | $20.09 | $20.66 | $19.99 | $20.43 | $20.43 | 6,423 |
| 2022-10-10 | $20.85 | $20.85 | $20.10 | $20.43 | $20.43 | 7,809 |
| 2022-10-07 | $21.64 | $21.66 | $20.89 | $21.26 | $21.26 | 7,002 |
| 2022-10-06 | $21.69 | $21.96 | $21.65 | $21.71 | $21.71 | 1,432 |
| 2022-10-05 | $21.73 | $21.87 | $21.55 | $21.63 | $21.63 | 3,922 |
| 2022-10-04 | $21.47 | $21.89 | $21.47 | $21.89 | $21.89 | 975 |
| 2022-10-03 | $21.30 | $21.32 | $21.30 | $21.31 | $21.31 | 695 |
| 2022-09-30 | $21.27 | $21.27 | $21.25 | $21.25 | $21.25 | 633 |
| 2022-09-29 | $21.16 | $21.35 | $21.16 | $21.26 | $21.26 | 3,036 |
| 2022-09-28 | $21.25 | $21.60 | $21.25 | $21.60 | $21.60 | 1,731 |
| 2022-09-27 | $21.28 | $21.57 | $21.28 | $21.32 | $21.32 | 9,283 |
| 2022-09-26 | $20.87 | $21.16 | $20.87 | $21.09 | $21.09 | 9,117 |
| 2022-09-23 | $20.89 | $20.97 | $20.89 | $20.97 | $20.97 | 5,462 |
| 2022-09-22 | $21.21 | $21.36 | $21.17 | $21.27 | $21.27 | 2,847 |
| 2022-09-21 | $21.58 | $21.60 | $21.36 | $21.36 | $21.36 | 1,021 |
| 2022-09-20 | $21.71 | $21.81 | $21.64 | $21.68 | $21.68 | 4,076 |
| 2022-09-19 | $21.48 | $21.77 | $21.45 | $21.75 | $21.75 | 5,984 |
| 2022-09-16 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 40 |
| 2022-09-15 | $21.52 | $21.85 | $21.52 | $21.56 | $21.56 | 3,014 |
| 2022-09-14 | $21.57 | $21.85 | $21.57 | $21.73 | $21.73 | 756 |
| 2022-09-13 | $21.69 | $21.83 | $21.58 | $21.59 | $21.59 | 4,634 |
| 2022-09-12 | $21.98 | $21.98 | $21.84 | $21.86 | $21.86 | 4,358 |
| 2022-09-09 | $21.66 | $21.85 | $21.62 | $21.72 | $21.72 | 6,114 |
| 2022-09-08 | $21.29 | $21.45 | $21.27 | $21.45 | $21.45 | 392 |
| 2022-09-07 | $21.58 | $21.65 | $21.58 | $21.65 | $21.65 | 1,366 |
| 2022-09-06 | $21.75 | $21.84 | $21.49 | $21.62 | $21.62 | 4,069 |
| 2022-09-02 | $22.29 | $22.29 | $22.08 | $22.08 | $22.08 | 1,030 |
| 2022-09-01 | $22.54 | $22.54 | $22.28 | $22.45 | $22.45 | 462 |
| 2022-08-31 | $22.97 | $22.97 | $22.72 | $22.83 | $22.83 | 517 |
| 2022-08-30 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 149 |
| 2022-08-29 | $22.75 | $22.79 | $22.75 | $22.79 | $22.79 | 2,343 |
| 2022-08-26 | $23.21 | $23.21 | $22.72 | $23.11 | $23.11 | 7,341 |
| 2022-08-25 | $22.34 | $22.95 | $22.34 | $22.95 | $22.95 | 8,051 |
| 2022-08-24 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 55 |
| 2022-08-23 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 28 |
| 2022-08-22 | $22.46 | $22.66 | $22.46 | $22.66 | $22.66 | 270 |
| 2022-08-19 | $22.70 | $22.85 | $22.50 | $22.70 | $22.70 | 899 |
| 2022-08-18 | $22.97 | $22.98 | $22.65 | $22.98 | $22.98 | 3,410 |
| 2022-08-17 | $23.02 | $23.02 | $23.00 | $23.00 | $23.00 | 271 |
| 2022-08-16 | $22.50 | $23.02 | $22.50 | $23.00 | $23.00 | 1,165 |
| 2022-08-15 | $22.70 | $23.20 | $22.70 | $23.07 | $23.07 | 10,731 |
| 2022-08-12 | $23.34 | $23.50 | $22.79 | $23.36 | $23.36 | 9,195 |
| 2022-08-11 | $22.99 | $23.29 | $22.84 | $23.00 | $23.00 | 10,794 |
| 2022-08-10 | $23.06 | $23.10 | $22.74 | $22.87 | $22.87 | 12,997 |
| 2022-08-09 | $23.01 | $23.10 | $22.62 | $23.09 | $23.09 | 7,135 |
| 2022-08-08 | $23.26 | $23.26 | $22.51 | $22.98 | $22.98 | 436,996 |
| 2022-08-05 | $23.18 | $23.37 | $23.14 | $23.37 | $23.37 | 2,669 |
| 2022-08-04 | $23.45 | $23.49 | $23.21 | $23.27 | $23.27 | 99,118 |
| 2022-08-03 | $23.20 | $23.20 | $22.72 | $23.12 | $23.12 | 17,617 |
| 2022-08-02 | $23.06 | $23.38 | $22.80 | $23.06 | $23.06 | 43,117 |
| 2022-08-01 | $23.17 | $23.75 | $23.02 | $23.33 | $23.33 | 15,330 |
| 2022-07-29 | $23.67 | $23.67 | $23.33 | $23.33 | $23.33 | 12,948 |
| 2022-07-28 | $24.03 | $24.08 | $24.03 | $24.07 | $24.07 | 5,497 |
| 2022-07-27 | $24.21 | $24.50 | $24.12 | $24.46 | $24.46 | 2,728 |
| 2022-07-26 | $24.36 | $24.38 | $24.02 | $24.02 | $24.02 | 2,174 |
| 2022-07-25 | $23.98 | $24.15 | $23.98 | $24.15 | $24.15 | 1,051 |
| 2022-07-22 | $24.13 | $24.13 | $23.93 | $23.93 | $23.93 | 1,901 |
| 2022-07-21 | $23.97 | $24.30 | $23.88 | $24.13 | $24.13 | 6,437 |
| 2022-07-20 | $24.00 | $24.58 | $24.00 | $24.20 | $24.20 | 3,282 |
| 2022-07-19 | $24.13 | $24.63 | $24.13 | $24.32 | $24.32 | 4,574 |
| 2022-07-18 | $24.01 | $24.69 | $24.00 | $24.05 | $24.05 | 19,823 |
| 2022-07-15 | $23.98 | $24.00 | $23.82 | $24.00 | $24.00 | 1,451 |
| 2022-07-14 | $24.39 | $24.39 | $23.98 | $24.20 | $24.20 | 11,966 |
| 2022-07-13 | $24.16 | $24.92 | $24.12 | $24.55 | $24.55 | 4,937 |
| 2022-07-12 | $24.02 | $24.37 | $24.02 | $24.33 | $24.33 | 3,584 |
| 2022-07-11 | $24.69 | $24.86 | $24.23 | $24.41 | $24.41 | 20,778 |
| 2022-07-08 | $24.75 | $25.24 | $24.75 | $25.24 | $25.24 | 3,345 |
| 2022-07-07 | $24.80 | $25.43 | $24.80 | $25.27 | $25.27 | 1,857 |
| 2022-07-06 | $25.15 | $25.15 | $24.53 | $24.86 | $24.86 | 14,775 |
| 2022-07-05 | $26.44 | $26.44 | $25.07 | $25.49 | $25.49 | 73,069 |
| 2022-07-01 | $25.72 | $26.15 | $25.72 | $25.79 | $25.79 | 6,878 |
| 2022-06-30 | $25.79 | $26.13 | $25.61 | $25.81 | $25.81 | 70,801 |
| 2022-06-29 | $25.23 | $25.23 | $24.77 | $24.99 | $24.99 | 6,566 |
| 2022-06-28 | $25.78 | $25.80 | $25.21 | $25.52 | $25.39 | 5,080 |
| 2022-06-27 | $25.15 | $25.43 | $24.95 | $25.11 | $24.99 | 6,893 |
| 2022-06-24 | $24.82 | $24.85 | $24.42 | $24.84 | $24.72 | 7,333 |
| 2022-06-23 | $24.05 | $24.45 | $24.05 | $24.22 | $24.10 | 2,550 |
| 2022-06-22 | $23.78 | $24.17 | $23.78 | $23.85 | $23.73 | 5,045 |
| 2022-06-21 | $24.11 | $24.22 | $23.71 | $24.22 | $24.10 | 13,159 |
| 2022-06-17 | $23.79 | $23.79 | $23.20 | $23.61 | $23.50 | 21,887 |
| 2022-06-16 | $22.87 | $23.00 | $22.78 | $23.00 | $22.89 | 2,401 |
| 2022-06-15 | $23.18 | $23.44 | $23.18 | $23.37 | $23.26 | 3,417 |
| 2022-06-14 | $22.91 | $23.26 | $22.90 | $23.26 | $23.15 | 5,127 |
| 2022-06-13 | $23.00 | $23.00 | $22.38 | $22.48 | $22.37 | 122,860 |
| 2022-06-10 | $23.14 | $23.34 | $22.86 | $23.29 | $23.18 | 22,888 |
| 2022-06-09 | $23.49 | $23.77 | $23.18 | $23.18 | $23.07 | 6,765 |
| 2022-06-08 | $23.86 | $23.99 | $23.69 | $23.82 | $23.70 | 6,239 |
| 2022-06-07 | $23.56 | $23.85 | $23.51 | $23.82 | $23.70 | 4,480 |
| 2022-06-06 | $23.94 | $23.94 | $23.50 | $23.56 | $23.45 | 48,020 |
| 2022-06-03 | $23.20 | $23.33 | $23.20 | $23.20 | $23.09 | 14,638 |
| 2022-06-02 | $23.26 | $23.40 | $23.26 | $23.40 | $23.29 | 1,046 |
| 2022-06-01 | $23.44 | $23.44 | $23.00 | $23.03 | $22.92 | 20,819 |
| 2022-05-31 | $24.61 | $25.53 | $23.08 | $23.24 | $23.12 | 21,144 |
| 2022-05-27 | $22.29 | $22.39 | $22.29 | $22.37 | $22.26 | 8,731 |
| 2022-05-26 | $21.94 | $22.36 | $21.94 | $22.05 | $21.94 | 9,666 |
| 2022-05-25 | $22.08 | $22.15 | $21.94 | $22.09 | $21.98 | 2,213 |
| 2022-05-24 | $22.26 | $22.34 | $21.90 | $21.95 | $21.84 | 14,529 |
| 2022-05-23 | $22.59 | $22.85 | $22.44 | $22.58 | $22.47 | 442,275 |
| 2022-05-20 | $22.21 | $22.40 | $22.20 | $22.37 | $22.26 | 46,279 |
| 2022-05-19 | $21.57 | $21.90 | $21.57 | $21.90 | $21.80 | 1,274 |
| 2022-05-18 | $21.63 | $21.73 | $21.41 | $21.53 | $21.42 | 6,295 |
| 2022-05-17 | $21.04 | $22.06 | $21.04 | $21.94 | $21.83 | 661 |
| 2022-05-16 | $21.67 | $21.95 | $21.60 | $21.74 | $21.64 | 4,191 |
| 2022-05-13 | $21.57 | $21.81 | $21.54 | $21.81 | $21.71 | 545 |
| 2022-05-12 | $21.51 | $21.51 | $21.51 | $21.51 | $21.41 | 44 |
| 2022-05-11 | $21.41 | $21.55 | $21.41 | $21.45 | $21.35 | 679 |
| 2022-05-10 | $21.21 | $21.40 | $21.21 | $21.40 | $21.30 | 209 |
| 2022-05-09 | $21.00 | $21.14 | $20.86 | $20.86 | $20.76 | 2,498 |
| 2022-05-06 | $21.36 | $21.36 | $21.36 | $21.36 | $21.25 | 48 |
| 2022-05-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.86 | 131 |
| 2022-05-04 | $22.42 | $22.61 | $22.42 | $22.61 | $22.50 | 358 |
| 2022-05-03 | $22.32 | $22.64 | $22.31 | $22.55 | $22.44 | 3,062 |
| 2022-05-02 | $22.33 | $22.33 | $22.27 | $22.27 | $22.16 | 394 |
| 2022-04-29 | $22.67 | $22.67 | $22.25 | $22.25 | $22.15 | 1,356 |
| 2022-04-28 | $22.04 | $22.37 | $22.04 | $22.25 | $22.14 | 8,514 |
| 2022-04-27 | $22.31 | $22.58 | $22.19 | $22.24 | $22.13 | 3,126 |
| 2022-04-26 | $22.07 | $22.07 | $21.69 | $21.69 | $21.58 | 4,027 |
| 2022-04-25 | $21.67 | $21.90 | $21.37 | $21.54 | $21.44 | 6,505 |
| 2022-04-22 | $22.33 | $22.54 | $22.23 | $22.25 | $22.14 | 6,178 |
| 2022-04-21 | $22.51 | $22.51 | $22.49 | $22.49 | $22.38 | 527 |
| 2022-04-20 | $22.91 | $22.92 | $22.90 | $22.90 | $22.79 | 1,117 |
| 2022-04-19 | $22.91 | $22.91 | $22.91 | $22.91 | $22.80 | 169 |
| 2022-04-18 | $22.77 | $23.00 | $22.77 | $22.77 | $22.66 | 335 |
| 2022-04-14 | $22.80 | $23.00 | $22.80 | $23.00 | $22.89 | 9,602 |
| 2022-04-13 | $22.60 | $22.60 | $22.60 | $22.60 | $22.50 | 209 |
| 2022-04-12 | $22.52 | $22.52 | $22.52 | $22.52 | $22.41 | 188 |
| 2022-04-11 | $22.01 | $22.48 | $21.57 | $21.57 | $21.47 | 13,663 |
| 2022-04-08 | $22.55 | $22.99 | $22.54 | $22.54 | $22.43 | 583 |
| 2022-04-07 | $22.52 | $22.52 | $22.52 | $22.52 | $22.41 | 234 |
| 2022-04-06 | $22.94 | $23.10 | $22.81 | $22.81 | $22.70 | 568 |
| 2022-04-05 | $23.63 | $23.63 | $23.10 | $23.10 | $22.99 | 534 |
| 2022-04-04 | $23.39 | $23.39 | $23.39 | $23.39 | $23.28 | 529 |
| 2022-04-01 | $23.49 | $23.49 | $23.49 | $23.49 | $23.37 | 384 |
| 2022-03-31 | $22.77 | $22.77 | $22.63 | $22.63 | $22.52 | 423 |
| 2022-03-30 | $23.63 | $23.63 | $23.08 | $23.39 | $23.28 | 4,895 |
| 2022-03-29 | $22.61 | $23.04 | $22.61 | $22.82 | $22.71 | 2,008 |
| 2022-03-28 | $22.34 | $22.66 | $22.34 | $22.55 | $22.44 | 810 |
| 2022-03-25 | $22.80 | $23.00 | $22.80 | $22.98 | $22.87 | 814 |
| 2022-03-24 | $23.63 | $23.63 | $23.60 | $23.60 | $23.49 | 352 |
| 2022-03-23 | $23.56 | $23.56 | $23.26 | $23.34 | $23.22 | 457 |
| 2022-03-22 | $23.72 | $23.72 | $23.66 | $23.66 | $23.54 | 425 |
| 2022-03-21 | $23.75 | $23.75 | $23.75 | $23.75 | $23.64 | 75 |
| 2022-03-18 | $23.48 | $24.20 | $23.48 | $23.72 | $23.61 | 2,033 |
| 2022-03-17 | $23.68 | $23.68 | $23.39 | $23.39 | $23.28 | 240 |
| 2022-03-16 | $22.82 | $23.92 | $22.82 | $23.67 | $23.55 | 376 |
| 2022-03-15 | $21.44 | $21.51 | $21.03 | $21.18 | $21.08 | 11,660 |
| 2022-03-14 | $22.80 | $23.01 | $22.00 | $22.05 | $21.94 | 5,310 |
| 2022-03-11 | $23.90 | $23.90 | $23.43 | $23.45 | $23.34 | 5,113 |
| 2022-03-10 | $24.01 | $24.02 | $23.96 | $23.99 | $23.87 | 3,099 |
| 2022-03-09 | $24.26 | $24.26 | $24.14 | $24.14 | $24.03 | 538 |
| 2022-03-08 | $24.22 | $24.32 | $23.88 | $23.91 | $23.79 | 3,558 |
| 2022-03-07 | $25.05 | $25.05 | $24.57 | $24.70 | $24.58 | 2,103 |
| 2022-03-04 | $25.95 | $26.02 | $25.74 | $25.74 | $25.61 | 1,785 |
| 2022-03-03 | $26.39 | $26.45 | $26.16 | $26.16 | $26.03 | 1,256 |
| 2022-03-02 | $26.73 | $27.04 | $26.61 | $26.92 | $26.79 | 14,617 |
| 2022-03-01 | $26.98 | $27.24 | $26.98 | $27.24 | $27.11 | 767 |
| 2022-02-28 | $26.78 | $26.93 | $26.76 | $26.93 | $26.80 | 2,717 |
| 2022-02-25 | $27.09 | $27.09 | $27.09 | $27.09 | $26.96 | 272 |
| 2022-02-24 | $26.25 | $26.87 | $26.25 | $26.87 | $26.74 | 233 |
| 2022-02-23 | $27.21 | $27.21 | $27.13 | $27.13 | $27.00 | 269 |
| 2022-02-22 | $27.56 | $27.63 | $27.28 | $27.63 | $27.50 | 21,906 |
| 2022-02-18 | $27.76 | $27.76 | $27.76 | $27.76 | $27.62 | 105 |
| 2022-02-17 | $28.09 | $28.09 | $27.85 | $27.85 | $27.71 | 407 |
| 2022-02-16 | $28.01 | $28.01 | $27.92 | $28.00 | $27.86 | 566 |
| 2022-02-15 | $28.05 | $28.05 | $28.05 | $28.05 | $27.92 | 481 |
| 2022-02-14 | $27.11 | $27.38 | $26.81 | $27.38 | $27.25 | 1,966 |
| 2022-02-11 | $27.56 | $27.56 | $26.88 | $26.88 | $26.75 | 518 |
| 2022-02-10 | $27.31 | $27.31 | $27.31 | $27.31 | $27.18 | 24 |
| 2022-02-09 | $27.59 | $27.59 | $26.84 | $27.26 | $27.13 | 752 |
| 2022-02-08 | $26.28 | $26.63 | $26.28 | $26.62 | $26.49 | 442 |
| 2022-02-07 | $26.79 | $26.79 | $26.08 | $26.28 | $26.16 | 1,424 |
| 2022-02-04 | $27.44 | $27.44 | $27.09 | $27.09 | $26.95 | 621 |
| 2022-02-03 | $26.76 | $26.76 | $26.76 | $26.76 | $26.63 | 3 |
| 2022-02-02 | $26.80 | $26.80 | $26.80 | $26.80 | $26.67 | 48 |
| 2022-02-01 | $27.10 | $27.12 | $26.87 | $26.87 | $26.74 | 872 |
| 2022-01-31 | $26.95 | $26.95 | $26.59 | $26.85 | $26.72 | 645 |
| 2022-01-28 | $26.53 | $26.53 | $25.97 | $26.30 | $26.17 | 6,280 |
| 2022-01-27 | $27.12 | $27.21 | $26.45 | $27.00 | $26.87 | 7,679 |
| 2022-01-26 | $27.18 | $27.52 | $26.90 | $26.90 | $26.77 | 792 |
| 2022-01-25 | $26.94 | $27.30 | $26.93 | $27.30 | $27.16 | 812 |
| 2022-01-24 | $27.43 | $27.43 | $26.93 | $27.28 | $27.15 | 835 |
| 2022-01-21 | $27.47 | $27.90 | $27.39 | $27.39 | $27.26 | 908 |
| 2022-01-20 | $27.29 | $27.36 | $27.16 | $27.36 | $27.22 | 1,262 |
| 2022-01-19 | $27.30 | $27.30 | $26.93 | $27.08 | $26.95 | 463 |
| 2022-01-18 | $26.99 | $27.01 | $26.99 | $27.01 | $26.87 | 1,257 |
| 2022-01-14 | $27.12 | $27.12 | $27.12 | $27.12 | $26.99 | 220 |
| 2022-01-13 | $27.47 | $27.47 | $27.00 | $27.00 | $26.87 | 1,451 |
| 2022-01-12 | $28.14 | $28.14 | $27.83 | $27.83 | $27.70 | 4,799 |
| 2022-01-11 | $27.05 | $27.47 | $27.05 | $27.47 | $27.33 | 461 |
| 2022-01-10 | $27.77 | $27.77 | $27.39 | $27.40 | $27.26 | 1,114 |
| 2022-01-07 | $27.62 | $27.62 | $27.31 | $27.31 | $27.18 | 562 |
| 2022-01-06 | $27.67 | $27.67 | $27.29 | $27.29 | $27.16 | 1,933 |
| 2022-01-05 | $28.06 | $28.10 | $27.52 | $27.52 | $27.39 | 1,087 |
| 2022-01-04 | $27.96 | $27.97 | $27.67 | $27.67 | $27.54 | 13,079 |
| 2022-01-03 | $27.79 | $28.01 | $27.78 | $28.01 | $27.87 | 920 |
| 2021-12-31 | $28.01 | $28.08 | $27.96 | $28.02 | $27.88 | 1,090 |
| 2021-12-30 | $28.35 | $28.46 | $27.98 | $28.25 | $28.11 | 29,449 |
| 2021-12-29 | $29.11 | $29.28 | $28.93 | $28.97 | $27.65 | 5,037 |
| 2021-12-28 | $29.80 | $30.25 | $29.71 | $29.96 | $28.59 | 3,103 |
| 2021-12-27 | $29.58 | $30.17 | $29.58 | $29.94 | $28.58 | 1,484 |
| 2021-12-23 | $29.53 | $29.65 | $29.44 | $29.65 | $28.30 | 2,803 |
| 2021-12-22 | $29.32 | $29.46 | $29.28 | $29.46 | $28.12 | 2,274 |
| 2021-12-21 | $29.06 | $29.66 | $29.06 | $29.46 | $28.12 | 4,341 |
| 2021-12-20 | $28.93 | $29.36 | $28.93 | $29.16 | $27.83 | 2,246 |
| 2021-12-17 | $28.94 | $29.47 | $28.93 | $29.34 | $28.00 | 5,132 |
| 2021-12-16 | $29.77 | $29.77 | $29.38 | $29.66 | $28.31 | 9,022 |
| 2021-12-15 | $29.83 | $29.93 | $29.83 | $29.93 | $28.56 | 427 |
| 2021-12-14 | $30.08 | $30.43 | $30.02 | $30.38 | $28.99 | 9,110 |
| 2021-12-13 | $29.84 | $30.15 | $29.84 | $30.08 | $28.71 | 825 |
| 2021-12-10 | $30.50 | $30.50 | $30.18 | $30.27 | $28.89 | 10,039 |
| 2021-12-09 | $30.02 | $30.40 | $30.02 | $30.28 | $28.90 | 32,880 |
| 2021-12-08 | $29.68 | $30.00 | $29.68 | $29.94 | $28.58 | 18,086 |
| 2021-12-07 | $29.17 | $29.17 | $29.12 | $29.14 | $27.81 | 11,091 |
| 2021-12-06 | $28.81 | $29.27 | $28.53 | $29.12 | $27.79 | 34,240 |
| 2021-12-03 | $28.92 | $29.10 | $28.91 | $29.10 | $27.77 | 2,073 |
| 2021-12-02 | $29.00 | $29.24 | $28.90 | $29.10 | $27.78 | 5,905 |
| 2021-12-01 | $28.55 | $28.87 | $28.43 | $28.51 | $27.21 | 3,530 |
| 2021-11-30 | $28.61 | $28.96 | $28.61 | $28.81 | $27.50 | 1,313 |
| 2021-11-29 | $29.47 | $29.47 | $29.35 | $29.43 | $28.09 | 1,618 |
| 2021-11-26 | $28.97 | $29.18 | $28.97 | $29.18 | $27.85 | 1,711 |
| 2021-11-24 | $29.50 | $29.55 | $29.50 | $29.55 | $28.20 | 1,097 |
| 2021-11-23 | $29.44 | $29.44 | $29.33 | $29.41 | $28.07 | 674 |
| 2021-11-22 | $29.02 | $29.30 | $29.02 | $29.17 | $27.84 | 1,922 |
| 2021-11-19 | $29.13 | $29.19 | $29.13 | $29.19 | $27.86 | 187 |
| 2021-11-18 | $29.09 | $29.13 | $29.06 | $29.13 | $27.80 | 2,175 |
| 2021-11-17 | $29.40 | $29.51 | $29.36 | $29.36 | $28.02 | 836 |
| 2021-11-16 | $29.40 | $29.58 | $29.30 | $29.44 | $28.09 | 5,158 |
| 2021-11-15 | $29.07 | $29.07 | $29.02 | $29.02 | $27.70 | 517 |
| 2021-11-12 | $28.94 | $28.96 | $28.75 | $28.91 | $27.59 | 979 |
| 2021-11-11 | $28.48 | $28.72 | $28.48 | $28.72 | $27.41 | 1,040 |
| 2021-11-10 | $28.50 | $28.50 | $26.74 | $28.29 | $27.00 | 4,472 |
| 2021-11-09 | $28.68 | $28.80 | $28.46 | $28.71 | $27.40 | 3,372 |
| 2021-11-08 | $28.83 | $29.09 | $28.80 | $29.09 | $27.76 | 5,210 |
| 2021-11-05 | $29.10 | $29.10 | $28.96 | $28.96 | $27.64 | 317 |
| 2021-11-04 | $29.10 | $29.11 | $29.10 | $29.11 | $27.78 | 608 |
| 2021-11-03 | $28.85 | $28.85 | $28.85 | $28.85 | $27.53 | 71 |
| 2021-11-02 | $28.78 | $29.12 | $28.78 | $28.86 | $27.55 | 1,212 |
| 2021-11-01 | $29.12 | $29.14 | $29.08 | $29.14 | $27.81 | 1,497 |
| 2021-10-29 | $29.07 | $29.40 | $29.07 | $29.22 | $27.89 | 2,320 |
| 2021-10-28 | $29.03 | $29.03 | $29.03 | $29.03 | $27.71 | 233 |
| 2021-10-27 | $28.79 | $28.99 | $28.68 | $28.70 | $27.40 | 536 |
| 2021-10-26 | $29.22 | $29.29 | $28.83 | $29.02 | $27.70 | 1,915 |
| 2021-10-25 | $29.15 | $29.15 | $29.15 | $29.15 | $27.82 | 91 |
| 2021-10-22 | $29.23 | $29.23 | $29.23 | $29.23 | $27.90 | 127 |
| 2021-10-21 | $28.86 | $28.86 | $28.86 | $28.86 | $27.55 | 177 |
| 2021-10-20 | $29.40 | $29.40 | $29.18 | $29.19 | $27.86 | 1,647 |
| 2021-10-19 | $29.19 | $29.51 | $29.19 | $29.31 | $27.97 | 817 |
| 2021-10-18 | $28.54 | $28.63 | $28.45 | $28.61 | $27.31 | 1,125 |
| 2021-10-15 | $28.85 | $28.90 | $28.85 | $28.87 | $27.55 | 2,132 |
| 2021-10-14 | $29.14 | $29.14 | $28.86 | $29.00 | $27.67 | 1,037 |
| 2021-10-13 | $29.23 | $29.25 | $29.22 | $29.25 | $27.92 | 1,121 |
| 2021-10-12 | $28.54 | $28.54 | $28.38 | $28.38 | $27.09 | 323 |
| 2021-10-11 | $28.60 | $28.76 | $28.36 | $28.36 | $27.06 | 2,821 |
| 2021-10-08 | $28.35 | $28.61 | $27.94 | $28.61 | $27.30 | 1,451 |
| 2021-10-07 | $28.32 | $28.34 | $28.17 | $28.17 | $26.89 | 2,589 |
| 2021-10-06 | $27.65 | $27.65 | $27.65 | $27.65 | $26.39 | 159 |
| 2021-10-05 | $27.60 | $27.87 | $27.60 | $27.87 | $26.60 | 783 |
| 2021-10-04 | $27.70 | $27.80 | $27.70 | $27.70 | $26.44 | 1,102 |
| 2021-10-01 | $28.01 | $28.19 | $27.96 | $28.14 | $26.85 | 2,546 |
| 2021-09-30 | $28.26 | $28.46 | $28.24 | $28.24 | $26.95 | 949 |
| 2021-09-29 | $27.90 | $27.90 | $27.90 | $27.90 | $26.63 | 152 |
| 2021-09-28 | $28.01 | $28.15 | $27.70 | $27.70 | $26.44 | 2,751 |
| 2021-09-27 | $27.34 | $28.68 | $27.34 | $27.95 | $26.68 | 2,853 |
| 2021-09-24 | $27.26 | $27.26 | $27.01 | $27.01 | $25.78 | 694 |
| 2021-09-23 | $26.81 | $27.35 | $26.55 | $26.91 | $25.69 | 5,715 |
| 2021-09-22 | $26.63 | $27.03 | $26.63 | $27.03 | $25.80 | 936 |
| 2021-09-21 | $26.69 | $26.76 | $26.48 | $26.57 | $25.36 | 2,560 |
| 2021-09-20 | $27.09 | $27.09 | $26.07 | $26.40 | $25.20 | 2,729 |
| 2021-09-17 | $27.02 | $27.34 | $27.02 | $27.21 | $25.97 | 2,955 |
| 2021-09-16 | $26.69 | $26.83 | $26.69 | $26.83 | $25.60 | 1,104 |
| 2021-09-15 | $26.62 | $26.82 | $26.62 | $26.82 | $25.60 | 2,474 |
| 2021-09-14 | $27.23 | $27.23 | $26.95 | $27.05 | $25.82 | 1,343 |
| 2021-09-13 | $27.62 | $27.64 | $27.37 | $27.37 | $26.12 | 2,202 |
| 2021-09-10 | $28.37 | $28.37 | $28.15 | $28.15 | $26.86 | 326 |
| 2021-09-09 | $28.24 | $28.24 | $28.24 | $28.24 | $26.96 | 295 |
| 2021-09-08 | $28.40 | $28.40 | $28.10 | $28.14 | $26.86 | 1,854 |
| 2021-09-07 | $28.18 | $28.38 | $28.18 | $28.27 | $26.98 | 2,410 |
| 2021-09-03 | $27.63 | $28.03 | $27.63 | $28.03 | $26.75 | 772 |
| 2021-09-02 | $27.82 | $27.82 | $27.66 | $27.66 | $26.40 | 1,043 |
| 2021-09-01 | $27.48 | $27.91 | $27.48 | $27.87 | $26.60 | 5,815 |
| 2021-08-31 | $27.25 | $27.28 | $27.18 | $27.27 | $26.03 | 2,823 |
| 2021-08-30 | $27.47 | $27.47 | $27.38 | $27.38 | $26.14 | 1,427 |
| 2021-08-27 | $27.30 | $27.40 | $27.30 | $27.40 | $26.15 | 2,624 |
| 2021-08-26 | $27.26 | $27.38 | $27.26 | $27.38 | $26.13 | 408 |
| 2021-08-25 | $27.50 | $27.50 | $27.50 | $27.50 | $26.25 | 514 |
| 2021-08-24 | $27.19 | $27.56 | $27.19 | $27.50 | $26.25 | 2,570 |
| 2021-08-23 | $26.55 | $26.80 | $26.55 | $26.78 | $25.56 | 7,246 |
| 2021-08-20 | $26.72 | $26.91 | $26.55 | $26.82 | $25.60 | 6,920 |
| 2021-08-19 | $27.58 | $27.74 | $27.36 | $27.57 | $26.31 | 6,462 |
| 2021-08-18 | $27.72 | $27.73 | $27.62 | $27.73 | $26.47 | 851 |
| 2021-08-17 | $27.27 | $27.68 | $27.27 | $27.50 | $26.25 | 3,859 |
| 2021-08-16 | $28.23 | $28.55 | $28.22 | $28.55 | $27.25 | 4,853 |
| 2021-08-13 | $28.46 | $28.46 | $28.34 | $28.38 | $27.08 | 3,855 |
| 2021-08-12 | $28.10 | $28.20 | $27.96 | $28.20 | $26.91 | 5,867 |
| 2021-08-11 | $29.16 | $29.16 | $28.54 | $28.54 | $27.24 | 22,717 |
| 2021-08-10 | $28.86 | $29.28 | $28.86 | $29.10 | $27.77 | 3,436 |
| 2021-08-09 | $28.24 | $28.24 | $28.16 | $28.16 | $26.88 | 2,283 |
| 2021-08-06 | $27.65 | $27.65 | $27.65 | $27.65 | $26.39 | 326 |
| 2021-08-05 | $28.00 | $28.17 | $27.91 | $27.96 | $26.69 | 1,959 |
| 2021-08-04 | $28.35 | $28.41 | $28.12 | $28.12 | $26.84 | 1,822 |
| 2021-08-03 | $28.09 | $28.41 | $28.09 | $28.41 | $27.11 | 1,296 |
| 2021-08-02 | $27.51 | $28.15 | $27.51 | $27.95 | $26.67 | 3,834 |
| 2021-07-30 | $27.50 | $27.50 | $26.93 | $27.04 | $25.81 | 6,257 |
| 2021-07-29 | $27.98 | $28.54 | $27.60 | $27.79 | $26.52 | 2,514 |
| 2021-07-28 | $27.50 | $28.50 | $27.03 | $28.26 | $26.97 | 7,014 |
| 2021-07-27 | $26.78 | $28.22 | $26.24 | $27.03 | $25.80 | 13,089 |
| 2021-07-26 | $28.58 | $28.71 | $27.62 | $28.50 | $27.20 | 6,420 |
| 2021-07-23 | $30.03 | $30.03 | $29.59 | $29.88 | $28.52 | 7,042 |
| 2021-07-22 | $30.50 | $30.50 | $30.50 | $30.50 | $29.11 | 860 |
| 2021-07-21 | $30.87 | $31.04 | $30.87 | $31.04 | $29.63 | 3,080 |
| 2021-07-20 | $31.04 | $31.05 | $30.96 | $31.04 | $29.63 | 2,528 |
| 2021-07-19 | $30.45 | $30.63 | $30.45 | $30.63 | $29.23 | 1,516 |
| 2021-07-16 | $30.91 | $30.91 | $30.91 | $30.91 | $29.50 | 90 |
| 2021-07-15 | $31.50 | $31.55 | $31.37 | $31.37 | $29.94 | 3,156 |
| 2021-07-14 | $30.97 | $31.40 | $30.97 | $31.34 | $29.91 | 3,034 |
| 2021-07-13 | $30.80 | $31.00 | $30.80 | $30.92 | $29.51 | 2,597 |
| 2021-07-12 | $30.36 | $30.63 | $30.36 | $30.61 | $29.22 | 3,489 |
| 2021-07-09 | $30.53 | $30.66 | $30.38 | $30.52 | $29.13 | 5,319 |
| 2021-07-08 | $30.01 | $30.47 | $30.01 | $30.29 | $28.91 | 2,244 |
| 2021-07-07 | $31.00 | $31.43 | $31.00 | $31.26 | $29.83 | 3,260 |
| 2021-07-06 | $30.78 | $31.09 | $30.78 | $30.89 | $29.48 | 2,780 |
| 2021-07-02 | $31.74 | $31.86 | $31.69 | $31.72 | $30.28 | 1,319 |
| 2021-07-01 | $32.06 | $32.06 | $32.06 | $32.06 | $30.60 | 645 |
| 2021-06-30 | $31.94 | $32.25 | $31.94 | $32.05 | $30.59 | 674 |
| 2021-06-29 | $32.44 | $32.44 | $32.36 | $32.36 | $30.89 | 1,224 |
| 2021-06-28 | $32.99 | $33.07 | $32.82 | $32.86 | $31.23 | 3,516 |
| 2021-06-25 | $32.75 | $32.78 | $32.40 | $32.46 | $30.84 | 1,379 |
| 2021-06-24 | $31.87 | $32.27 | $31.87 | $32.10 | $30.51 | 5,772 |
| 2021-06-23 | $31.73 | $31.81 | $31.73 | $31.81 | $30.22 | 272 |
| 2021-06-22 | $31.69 | $31.73 | $31.63 | $31.73 | $30.15 | 3,356 |
| 2021-06-21 | $32.01 | $32.04 | $31.78 | $32.04 | $30.44 | 2,581 |
| 2021-06-18 | $32.50 | $32.58 | $32.20 | $32.33 | $30.72 | 1,475 |
| 2021-06-17 | $32.80 | $32.80 | $32.50 | $32.64 | $31.02 | 4,165 |
| 2021-06-16 | $32.44 | $32.57 | $32.44 | $32.49 | $30.87 | 12,642 |
| 2021-06-15 | $33.09 | $33.09 | $32.95 | $32.95 | $31.32 | 912 |
| 2021-06-14 | $33.05 | $33.09 | $33.05 | $33.09 | $31.45 | 1,774 |
| 2021-06-11 | $33.41 | $33.41 | $33.14 | $33.14 | $31.49 | 968 |
| 2021-06-10 | $33.79 | $33.81 | $33.61 | $33.74 | $32.07 | 3,910 |
| 2021-06-09 | $33.73 | $33.73 | $33.54 | $33.54 | $31.88 | 717 |
| 2021-06-08 | $33.67 | $33.67 | $33.31 | $33.39 | $31.73 | 2,152 |
| 2021-06-07 | $34.27 | $34.27 | $34.10 | $34.27 | $32.56 | 1,275 |
| 2021-06-04 | $34.31 | $34.31 | $34.13 | $34.28 | $32.57 | 969 |
| 2021-06-03 | $33.93 | $33.98 | $33.86 | $33.97 | $32.29 | 2,425 |
| 2021-06-02 | $34.28 | $34.28 | $33.99 | $34.24 | $32.54 | 14,686 |
| 2021-06-01 | $34.68 | $34.68 | $34.47 | $34.47 | $32.76 | 1,395 |
| 2021-05-28 | $34.31 | $34.48 | $34.26 | $34.26 | $32.56 | 3,397 |
| 2021-05-27 | $34.61 | $34.61 | $34.61 | $34.61 | $32.89 | 317 |
| 2021-05-26 | $34.19 | $34.43 | $34.19 | $34.26 | $32.56 | 5,417 |
| 2021-05-25 | $34.09 | $34.61 | $34.09 | $34.48 | $32.77 | 4,557 |
| 2021-05-24 | $33.53 | $33.68 | $33.49 | $33.58 | $31.91 | 2,571 |
| 2021-05-21 | $33.23 | $33.23 | $33.11 | $33.11 | $31.47 | 1,286 |
| 2021-05-20 | $33.32 | $33.32 | $33.18 | $33.32 | $31.66 | 3,986 |
| 2021-05-19 | $33.12 | $33.41 | $33.12 | $33.32 | $31.67 | 1,397 |
| 2021-05-18 | $33.07 | $33.53 | $33.07 | $33.35 | $31.69 | 2,250 |
| 2021-05-17 | $32.21 | $33.42 | $32.05 | $33.30 | $31.65 | 1,998 |
| 2021-05-14 | $32.32 | $32.71 | $32.26 | $32.64 | $31.02 | 2,522 |
| 2021-05-13 | $32.01 | $32.19 | $32.01 | $32.14 | $30.55 | 2,053 |
| 2021-05-12 | $31.93 | $31.93 | $31.57 | $31.72 | $30.14 | 4,519 |
| 2021-05-11 | $31.34 | $32.09 | $31.34 | $32.03 | $30.44 | 6,820 |
| 2021-05-10 | $31.28 | $31.36 | $31.05 | $31.15 | $29.60 | 3,825 |
| 2021-05-07 | $32.00 | $32.00 | $31.86 | $31.93 | $30.34 | 3,637 |
| 2021-05-06 | $32.08 | $32.08 | $32.00 | $32.00 | $30.41 | 1,773 |
| 2021-05-05 | $32.33 | $32.34 | $32.23 | $32.23 | $30.63 | 279 |
| 2021-05-04 | $31.91 | $32.12 | $31.91 | $32.08 | $30.48 | 1,726 |
| 2021-05-03 | $32.26 | $32.31 | $32.20 | $32.24 | $30.64 | 3,202 |
| 2021-04-30 | $32.57 | $32.57 | $32.37 | $32.40 | $30.79 | 1,776 |
| 2021-04-29 | $32.89 | $32.99 | $32.72 | $32.99 | $31.35 | 2,259 |
| 2021-04-28 | $32.69 | $32.77 | $32.69 | $32.76 | $31.13 | 1,221 |
| 2021-04-27 | $32.44 | $32.46 | $32.41 | $32.41 | $30.80 | 3,370 |
| 2021-04-26 | $32.46 | $32.46 | $32.26 | $32.30 | $30.70 | 3,773 |
| 2021-04-23 | $33.10 | $33.11 | $33.10 | $33.11 | $31.46 | 653 |
| 2021-04-22 | $32.75 | $32.78 | $32.57 | $32.61 | $30.99 | 1,957 |
| 2021-04-21 | $32.37 | $32.60 | $32.37 | $32.58 | $30.96 | 1,031 |
| 2021-04-20 | $32.42 | $32.42 | $32.20 | $32.20 | $30.60 | 2,071 |
| 2021-04-19 | $31.92 | $32.40 | $31.92 | $32.19 | $30.59 | 2,416 |
| 2021-04-16 | $31.73 | $31.92 | $31.61 | $31.92 | $30.33 | 3,627 |
| 2021-04-15 | $31.80 | $32.51 | $31.60 | $31.70 | $30.12 | 2,997 |
| 2021-04-14 | $31.88 | $31.88 | $31.60 | $31.60 | $30.03 | 1,884 |
| 2021-04-13 | $31.31 | $32.02 | $31.31 | $31.63 | $30.05 | 1,168 |
| 2021-04-12 | $31.32 | $31.36 | $31.00 | $31.09 | $29.55 | 6,604 |
| 2021-04-09 | $31.59 | $31.59 | $31.48 | $31.58 | $30.01 | 1,719 |
| 2021-04-08 | $31.50 | $32.25 | $31.50 | $32.21 | $30.61 | 4,745 |
| 2021-04-07 | $31.65 | $31.67 | $31.50 | $31.50 | $29.93 | 2,758 |
| 2021-04-06 | $32.33 | $32.50 | $32.33 | $32.50 | $30.89 | 1,566 |
| 2021-04-05 | $32.23 | $32.69 | $32.23 | $32.53 | $30.91 | 4,706 |
| 2021-04-01 | $31.94 | $32.00 | $31.84 | $31.91 | $30.32 | 4,132 |
| 2021-03-31 | $31.60 | $31.63 | $31.60 | $31.63 | $30.06 | 750 |
| 2021-03-30 | $31.86 | $31.86 | $31.09 | $31.10 | $29.55 | 16,366 |
| 2021-03-29 | $31.62 | $31.62 | $31.41 | $31.50 | $29.93 | 2,303 |
| 2021-03-26 | $31.35 | $31.71 | $31.31 | $31.71 | $30.14 | 5,325 |
| 2021-03-25 | $30.67 | $30.68 | $30.52 | $30.65 | $29.13 | 2,913 |
| 2021-03-24 | $31.00 | $31.00 | $30.49 | $30.68 | $29.16 | 3,952 |
| 2021-03-23 | $31.50 | $31.50 | $31.06 | $31.49 | $29.93 | 7,338 |
| 2021-03-22 | $32.22 | $32.26 | $31.65 | $31.94 | $30.35 | 4,387 |
| 2021-03-19 | $31.99 | $32.80 | $31.99 | $32.40 | $30.79 | 2,928 |
| 2021-03-18 | $32.77 | $33.07 | $32.40 | $32.41 | $30.80 | 3,840 |
| 2021-03-17 | $32.48 | $33.02 | $32.48 | $32.75 | $31.12 | 11,295 |
| 2021-03-16 | $31.78 | $32.24 | $31.78 | $32.11 | $30.51 | 4,021 |
| 2021-03-15 | $31.85 | $31.85 | $31.30 | $31.46 | $29.90 | 8,801 |
| 2021-03-12 | $32.40 | $32.40 | $31.50 | $31.78 | $30.20 | 2,465 |
| 2021-03-11 | $32.16 | $32.53 | $32.16 | $32.53 | $30.91 | 14,448 |
| 2021-03-10 | $31.55 | $31.55 | $31.31 | $31.31 | $29.75 | 4,573 |
| 2021-03-09 | $31.01 | $31.39 | $31.01 | $31.28 | $29.73 | 11,951 |
| 2021-03-08 | $31.47 | $31.47 | $29.76 | $30.86 | $29.33 | 15,711 |
| 2021-03-05 | $32.95 | $32.95 | $32.07 | $32.51 | $30.89 | 5,083 |
| 2021-03-04 | $32.71 | $33.59 | $32.00 | $32.14 | $30.55 | 7,953 |
| 2021-03-03 | $33.47 | $33.47 | $33.06 | $33.13 | $31.48 | 7,788 |
| 2021-03-02 | $33.89 | $33.89 | $33.17 | $33.43 | $31.77 | 6,162 |
| 2021-03-01 | $34.43 | $34.59 | $33.91 | $34.30 | $32.60 | 4,969 |
| 2021-02-26 | $33.96 | $33.96 | $33.51 | $33.54 | $31.87 | 7,407 |
| 2021-02-25 | $34.87 | $34.95 | $34.29 | $34.33 | $32.62 | 6,198 |
| 2021-02-24 | $35.00 | $35.29 | $34.01 | $35.28 | $33.53 | 15,686 |
| 2021-02-23 | $36.43 | $36.45 | $35.63 | $36.34 | $34.53 | 11,251 |
| 2021-02-22 | $36.78 | $37.62 | $36.20 | $36.45 | $34.64 | 13,916 |
| 2021-02-19 | $38.59 | $39.01 | $38.50 | $38.72 | $36.79 | 6,745 |
| 2021-02-18 | $38.00 | $38.94 | $37.70 | $38.08 | $36.19 | 30,020 |
| 2021-02-17 | $39.42 | $39.75 | $39.11 | $39.47 | $37.51 | 5,386 |
| 2021-02-16 | $39.60 | $39.60 | $39.42 | $39.49 | $37.53 | 10,606 |
| 2021-02-12 | $39.43 | $39.62 | $39.43 | $39.51 | $37.54 | 2,857 |
| 2021-02-11 | $39.47 | $39.84 | $39.21 | $39.42 | $37.46 | 6,175 |
| 2021-02-10 | $39.19 | $39.39 | $38.92 | $39.03 | $37.09 | 8,459 |
| 2021-02-09 | $38.00 | $38.53 | $38.00 | $38.53 | $36.62 | 10,970 |
| 2021-02-08 | $37.74 | $37.93 | $37.41 | $37.67 | $35.80 | 20,176 |
| 2021-02-05 | $37.12 | $37.59 | $37.12 | $37.40 | $35.54 | 11,518 |
| 2021-02-04 | $37.25 | $37.25 | $36.11 | $36.70 | $34.88 | 66,796 |
| 2021-02-03 | $37.15 | $37.36 | $36.83 | $37.28 | $35.43 | 86,267 |
| 2021-02-02 | $37.01 | $37.12 | $36.71 | $37.05 | $35.20 | 7,101 |
| 2021-02-01 | $36.24 | $36.24 | $35.75 | $35.95 | $34.16 | 7,847 |
| 2021-01-29 | $36.00 | $36.17 | $35.64 | $35.88 | $34.10 | 9,775 |
| 2021-01-28 | $36.12 | $36.29 | $36.04 | $36.18 | $34.38 | 11,513 |
| 2021-01-27 | $38.68 | $38.68 | $36.09 | $36.13 | $34.33 | 5,496 |
| 2021-01-26 | $36.80 | $37.36 | $36.67 | $37.28 | $35.43 | 12,641 |
| 2021-01-25 | $37.65 | $37.65 | $36.60 | $36.91 | $35.08 | 23,025 |
| 2021-01-22 | $35.95 | $36.21 | $35.95 | $36.15 | $34.35 | 6,214 |
| 2021-01-21 | $35.98 | $37.29 | $35.76 | $36.04 | $34.25 | 12,115 |
| 2021-01-20 | $35.07 | $37.00 | $35.07 | $35.52 | $33.76 | 37,067 |
| 2021-01-19 | $34.63 | $35.05 | $34.63 | $34.85 | $33.12 | 13,234 |
| 2021-01-15 | $35.08 | $35.08 | $34.83 | $34.98 | $33.24 | 7,279 |
| 2021-01-14 | $36.10 | $36.10 | $35.80 | $35.80 | $34.02 | 15,115 |
| 2021-01-13 | $36.34 | $36.41 | $36.15 | $36.29 | $34.49 | 6,083 |
| 2021-01-12 | $36.74 | $36.79 | $36.62 | $36.65 | $34.83 | 7,679 |
| 2021-01-11 | $36.16 | $36.69 | $36.06 | $36.08 | $34.29 | 13,597 |
| 2021-01-08 | $37.52 | $37.67 | $37.03 | $37.38 | $35.52 | 16,650 |
| 2021-01-07 | $38.00 | $38.00 | $37.20 | $37.54 | $35.68 | 14,449 |
| 2021-01-06 | $37.53 | $38.21 | $37.28 | $37.64 | $35.77 | 12,009 |
| 2021-01-05 | $37.42 | $38.17 | $37.25 | $37.59 | $35.72 | 24,432 |
| 2021-01-04 | $36.12 | $36.12 | $35.65 | $35.72 | $33.94 | 14,900 |
| 2020-12-31 | $34.55 | $34.56 | $34.38 | $34.42 | $32.71 | 7,461 |
| 2020-12-30 | $34.19 | $34.35 | $34.15 | $34.32 | $32.61 | 14,916 |
| 2020-12-29 | $33.85 | $33.85 | $33.67 | $33.69 | $31.97 | 5,339 |
| 2020-12-28 | $33.38 | $33.88 | $33.38 | $33.80 | $32.07 | 7,279 |
| 2020-12-24 | $33.19 | $33.34 | $33.07 | $33.16 | $31.46 | 4,200 |
| 2020-12-23 | $33.46 | $33.47 | $33.03 | $33.24 | $31.54 | 8,169 |
| 2020-12-22 | $33.00 | $33.14 | $32.98 | $33.05 | $31.36 | 2,883 |
| 2020-12-21 | $32.80 | $32.99 | $32.80 | $32.80 | $31.12 | 5,178 |
| 2020-12-18 | $32.94 | $32.94 | $32.80 | $32.80 | $31.12 | 9,505 |
| 2020-12-17 | $33.00 | $33.00 | $32.90 | $33.00 | $31.31 | 5,723 |
| 2020-12-16 | $33.00 | $33.00 | $32.74 | $32.80 | $31.12 | 15,087 |
| 2020-12-15 | $32.56 | $32.60 | $32.44 | $32.54 | $30.88 | 3,954 |
| 2020-12-14 | $32.50 | $32.53 | $32.29 | $32.31 | $30.66 | 6,206 |
| 2020-12-11 | $31.90 | $31.90 | $31.76 | $31.77 | $30.15 | 793 |
| 2020-12-10 | $31.72 | $31.99 | $31.72 | $31.93 | $30.30 | 3,316 |
| 2020-12-09 | $31.91 | $31.91 | $31.55 | $31.55 | $29.94 | 9,395 |
| 2020-12-08 | $31.98 | $32.03 | $31.92 | $31.97 | $30.33 | 1,558 |
| 2020-12-07 | $32.00 | $32.10 | $31.88 | $31.98 | $30.35 | 7,265 |
| 2020-12-04 | $31.99 | $32.11 | $31.93 | $31.97 | $30.33 | 6,789 |
| 2020-12-03 | $31.35 | $31.35 | $31.18 | $31.19 | $29.60 | 152,351 |
| 2020-12-02 | $30.78 | $30.96 | $30.78 | $30.92 | $29.34 | 5,094 |
| 2020-12-01 | $30.82 | $30.90 | $30.75 | $30.82 | $29.24 | 3,498 |
| 2020-11-30 | $30.89 | $30.89 | $30.34 | $30.43 | $28.87 | 9,376 |
| 2020-11-27 | $31.23 | $31.23 | $30.83 | $31.00 | $29.42 | 4,870 |
| 2020-11-25 | $30.89 | $30.89 | $30.58 | $30.78 | $29.21 | 8,639 |
| 2020-11-24 | $31.60 | $31.62 | $31.40 | $31.52 | $29.91 | 7,368 |
| 2020-11-23 | $31.60 | $31.60 | $31.40 | $31.40 | $29.80 | 7,423 |
| 2020-11-20 | $31.33 | $31.71 | $31.33 | $31.65 | $30.03 | 8,578 |
| 2020-11-19 | $31.13 | $31.21 | $31.08 | $31.21 | $29.61 | 2,622 |
| 2020-11-18 | $30.77 | $30.77 | $30.68 | $30.68 | $29.11 | 10,322 |
| 2020-11-17 | $30.66 | $31.00 | $30.61 | $30.79 | $29.22 | 10,106 |
| 2020-11-16 | $30.79 | $31.19 | $30.79 | $31.17 | $29.58 | 11,327 |
| 2020-11-13 | $30.36 | $30.44 | $30.25 | $30.41 | $28.86 | 3,707 |
| 2020-11-12 | $30.45 | $30.73 | $30.45 | $30.49 | $28.93 | 6,588 |
| 2020-11-11 | $30.38 | $30.46 | $30.36 | $30.40 | $28.84 | 8,360 |
| 2020-11-10 | $30.30 | $30.80 | $30.30 | $30.63 | $29.07 | 27,202 |
| 2020-11-09 | $30.59 | $31.00 | $30.26 | $30.26 | $28.71 | 33,577 |
| 2020-11-06 | $30.00 | $30.00 | $29.87 | $29.90 | $28.37 | 4,147 |
| 2020-11-05 | $30.59 | $30.59 | $30.14 | $30.39 | $28.84 | 19,396 |
| 2020-11-04 | $30.00 | $30.19 | $30.00 | $30.19 | $28.65 | 3,519 |
| 2020-11-03 | $29.05 | $30.24 | $29.05 | $29.35 | $27.85 | 2,633 |
| 2020-11-02 | $29.20 | $29.23 | $29.20 | $29.23 | $27.73 | 1,157 |
| 2020-10-30 | $29.12 | $29.17 | $29.09 | $29.17 | $27.68 | 6,892 |
| 2020-10-29 | $29.78 | $29.83 | $29.69 | $29.76 | $28.24 | 4,886 |
| 2020-10-28 | $29.25 | $29.32 | $29.23 | $29.23 | $27.74 | 7,887 |
| 2020-10-27 | $29.24 | $29.31 | $29.16 | $29.28 | $27.78 | 2,588 |
| 2020-10-26 | $29.13 | $29.13 | $28.85 | $28.91 | $27.44 | 74,908 |
| 2020-10-23 | $29.60 | $30.27 | $29.29 | $29.45 | $27.95 | 55,268 |
| 2020-10-22 | $30.01 | $30.77 | $29.75 | $29.83 | $28.30 | 27,901 |
| 2020-10-21 | $30.00 | $30.13 | $29.96 | $30.00 | $28.47 | 27,861 |
| 2020-10-20 | $29.66 | $29.97 | $29.66 | $29.92 | $28.39 | 35,868 |
| 2020-10-19 | $29.32 | $29.32 | $29.01 | $29.05 | $27.57 | 5,973 |
| 2020-10-16 | $29.48 | $29.54 | $29.48 | $29.50 | $27.99 | 3,574 |
| 2020-10-15 | $29.32 | $29.51 | $29.32 | $29.48 | $27.97 | 3,307 |
| 2020-10-14 | $29.83 | $29.83 | $29.59 | $29.59 | $28.08 | 2,831 |
| 2020-10-13 | $29.81 | $29.81 | $29.70 | $29.79 | $28.27 | 2,322 |
| 2020-10-12 | $29.29 | $29.69 | $29.29 | $29.61 | $28.10 | 2,968 |
| 2020-10-09 | $29.15 | $29.22 | $29.08 | $29.19 | $27.70 | 3,915 |
| 2020-10-08 | $29.29 | $29.33 | $29.29 | $29.32 | $27.82 | 1,063 |
| 2020-10-07 | $29.85 | $29.85 | $29.16 | $29.20 | $27.71 | 3,955 |
| 2020-10-06 | $29.12 | $29.40 | $29.12 | $29.23 | $27.73 | 3,463 |
| 2020-10-05 | $29.17 | $29.17 | $28.84 | $28.88 | $27.40 | 9,200 |
| 2020-10-02 | $29.01 | $29.15 | $28.97 | $28.97 | $27.49 | 2,623 |
| 2020-10-01 | $29.38 | $29.46 | $28.93 | $29.14 | $27.65 | 2,950 |
| 2020-09-30 | $28.80 | $28.90 | $28.73 | $28.80 | $27.33 | 9,627 |
| 2020-09-29 | $28.68 | $28.68 | $28.27 | $28.51 | $27.05 | 8,719 |
| 2020-09-28 | $28.30 | $28.45 | $28.28 | $28.34 | $26.89 | 1,614 |
| 2020-09-25 | $28.06 | $28.14 | $28.06 | $28.14 | $26.71 | 931 |
| 2020-09-24 | $28.10 | $28.20 | $28.07 | $28.19 | $26.75 | 2,655 |
| 2020-09-23 | $28.49 | $28.53 | $28.36 | $28.43 | $26.98 | 8,220 |
| 2020-09-22 | $28.34 | $28.50 | $28.34 | $28.50 | $27.04 | 3,948 |
| 2020-09-21 | $28.80 | $29.75 | $28.30 | $28.67 | $27.20 | 7,376 |
| 2020-09-18 | $29.05 | $29.05 | $28.91 | $28.94 | $27.46 | 1,402 |
| 2020-09-17 | $29.24 | $29.24 | $29.04 | $29.12 | $27.63 | 1,993 |
| 2020-09-16 | $29.79 | $29.79 | $29.38 | $29.38 | $27.88 | 2,154 |
| 2020-09-15 | $29.79 | $30.00 | $29.69 | $29.75 | $28.23 | 2,842 |
| 2020-09-14 | $29.19 | $29.40 | $29.10 | $29.31 | $27.81 | 5,333 |
| 2020-09-11 | $29.05 | $29.28 | $29.05 | $29.24 | $27.75 | 2,794 |
| 2020-09-10 | $28.99 | $28.99 | $28.63 | $28.75 | $27.28 | 7,777 |
| 2020-09-09 | $28.99 | $28.99 | $28.63 | $28.74 | $27.27 | 2,768 |
| 2020-09-08 | $30.00 | $30.00 | $28.31 | $29.05 | $27.57 | 16,407 |
| 2020-09-04 | $30.19 | $30.43 | $30.19 | $30.36 | $28.81 | 7,196 |
| 2020-09-03 | $30.66 | $30.87 | $30.38 | $30.68 | $29.11 | 10,139 |
| 2020-09-02 | $31.48 | $31.48 | $31.11 | $31.35 | $29.75 | 6,592 |
| 2020-09-01 | $31.14 | $31.27 | $31.10 | $31.11 | $29.52 | 13,302 |
| 2020-08-31 | $31.08 | $31.08 | $30.20 | $30.89 | $29.31 | 25,072 |
| 2020-08-28 | $31.51 | $31.51 | $31.01 | $31.46 | $29.85 | 2,420 |
| 2020-08-27 | $30.17 | $30.17 | $30.10 | $30.13 | $28.59 | 1,160 |
| 2020-08-26 | $30.26 | $30.26 | $29.64 | $29.96 | $28.43 | 20,262 |
| 2020-08-25 | $30.07 | $31.67 | $29.58 | $29.95 | $28.42 | 3,362 |
| 2020-08-24 | $29.49 | $29.60 | $29.39 | $29.40 | $27.90 | 5,224 |
| 2020-08-21 | $29.02 | $29.20 | $29.00 | $29.04 | $27.55 | 2,121 |
| 2020-08-20 | $28.94 | $29.21 | $28.60 | $29.06 | $27.57 | 4,062 |
| 2020-08-19 | $29.26 | $29.77 | $29.26 | $29.42 | $27.92 | 3,230 |
| 2020-08-18 | $29.91 | $29.91 | $29.54 | $29.71 | $28.19 | 2,248 |
| 2020-08-17 | $29.35 | $29.50 | $29.16 | $29.25 | $27.76 | 3,209 |
| 2020-08-14 | $28.68 | $29.28 | $28.68 | $28.92 | $27.44 | 2,628 |
| 2020-08-13 | $29.05 | $29.05 | $28.42 | $28.63 | $27.17 | 1,906 |
| 2020-08-12 | $28.77 | $29.35 | $28.47 | $28.74 | $27.27 | 5,616 |
| 2020-08-11 | $29.23 | $29.23 | $28.63 | $28.78 | $27.31 | 4,125 |
| 2020-08-10 | $28.79 | $28.79 | $28.58 | $28.76 | $27.29 | 11,742 |
| 2020-08-07 | $28.43 | $28.71 | $28.43 | $28.71 | $27.24 | 4,603 |
| 2020-08-06 | $29.39 | $29.39 | $28.71 | $29.20 | $27.71 | 4,371 |
| 2020-08-05 | $29.57 | $29.70 | $29.57 | $29.65 | $28.13 | 4,704 |
| 2020-08-04 | $29.07 | $29.57 | $28.62 | $29.13 | $27.64 | 13,312 |
| 2020-08-03 | $29.03 | $29.22 | $28.86 | $29.07 | $27.58 | 2,725 |
| 2020-07-31 | $28.90 | $28.97 | $28.54 | $28.77 | $27.30 | 4,460 |
| 2020-07-30 | $28.74 | $28.90 | $28.74 | $28.90 | $27.42 | 2,474 |
| 2020-07-29 | $28.81 | $29.01 | $28.61 | $28.92 | $27.44 | 6,219 |
| 2020-07-28 | $28.78 | $28.81 | $28.39 | $28.61 | $27.15 | 5,020 |
| 2020-07-27 | $29.00 | $29.00 | $27.13 | $28.00 | $26.57 | 5,291 |
| 2020-07-24 | $28.03 | $28.03 | $27.34 | $27.80 | $26.38 | 10,346 |
| 2020-07-23 | $28.54 | $28.75 | $28.54 | $28.62 | $27.16 | 4,381 |
| 2020-07-22 | $28.58 | $28.65 | $27.96 | $28.54 | $27.08 | 6,570 |
| 2020-07-21 | $28.61 | $28.61 | $28.28 | $28.36 | $26.91 | 7,222 |
| 2020-07-20 | $28.17 | $28.30 | $27.80 | $28.11 | $26.67 | 10,771 |
| 2020-07-17 | $28.62 | $28.62 | $28.09 | $28.10 | $26.67 | 14,107 |
| 2020-07-16 | $27.53 | $27.77 | $27.50 | $27.62 | $26.21 | 13,799 |
| 2020-07-15 | $29.11 | $29.33 | $29.00 | $29.17 | $27.68 | 10,320 |
| 2020-07-14 | $28.80 | $29.54 | $28.65 | $28.85 | $27.38 | 12,864 |
| 2020-07-13 | $28.96 | $29.16 | $28.56 | $28.65 | $27.19 | 19,627 |
| 2020-07-10 | $27.95 | $27.95 | $27.57 | $27.65 | $26.24 | 13,400 |
| 2020-07-09 | $28.00 | $28.04 | $27.67 | $27.67 | $26.26 | 17,186 |
| 2020-07-08 | $27.72 | $27.85 | $27.54 | $27.75 | $26.33 | 8,416 |
| 2020-07-07 | $27.46 | $27.55 | $26.98 | $27.30 | $25.90 | 14,000 |
| 2020-07-06 | $27.19 | $27.92 | $26.74 | $27.52 | $26.12 | 47,366 |
| 2020-07-02 | $26.24 | $26.40 | $25.68 | $26.18 | $24.85 | 6,734 |
| 2020-07-01 | $25.68 | $25.68 | $25.08 | $25.35 | $24.05 | 17,000 |
| 2020-06-30 | $24.80 | $24.80 | $24.61 | $24.77 | $23.50 | 19,491 |
| 2020-06-29 | $24.76 | $25.16 | $24.76 | $25.04 | $23.76 | 6,198 |
| 2020-06-26 | $25.07 | $25.07 | $24.75 | $24.75 | $23.34 | 3,617 |
| 2020-06-25 | $24.74 | $25.43 | $24.63 | $24.77 | $23.36 | 3,484 |
| 2020-06-24 | $25.18 | $25.18 | $24.70 | $24.79 | $23.38 | 7,909 |
| 2020-06-23 | $25.09 | $25.15 | $25.02 | $25.05 | $23.62 | 4,463 |
| 2020-06-22 | $24.87 | $25.03 | $24.57 | $24.71 | $23.30 | 6,722 |
| 2020-06-19 | $24.58 | $24.73 | $24.48 | $24.48 | $23.08 | 4,124 |
| 2020-06-18 | $24.24 | $24.31 | $24.17 | $24.25 | $22.87 | 2,531 |
| 2020-06-17 | $23.85 | $24.08 | $23.85 | $24.07 | $22.70 | 1,828 |
| 2020-06-16 | $24.25 | $24.25 | $23.73 | $23.76 | $22.41 | 8,878 |
| 2020-06-15 | $23.91 | $23.95 | $23.74 | $23.80 | $22.45 | 6,742 |
| 2020-06-12 | $23.65 | $23.74 | $23.65 | $23.74 | $22.39 | 12,959 |
| 2020-06-11 | $23.82 | $23.82 | $23.40 | $23.40 | $22.07 | 1,039 |
| 2020-06-10 | $24.10 | $24.16 | $24.04 | $24.14 | $22.77 | 2,549 |
| 2020-06-09 | $24.14 | $24.14 | $23.93 | $23.99 | $22.62 | 5,962 |
| 2020-06-08 | $24.04 | $24.04 | $23.71 | $23.91 | $22.55 | 5,806 |
| 2020-06-05 | $24.41 | $24.41 | $24.13 | $24.18 | $22.80 | 2,425 |
| 2020-06-04 | $24.22 | $24.22 | $24.07 | $24.07 | $22.70 | 1,287 |
| 2020-06-03 | $24.20 | $24.20 | $23.97 | $24.06 | $22.69 | 2,475 |
| 2020-06-02 | $24.08 | $24.38 | $24.03 | $24.03 | $22.66 | 1,466 |
| 2020-06-01 | $23.63 | $24.03 | $22.62 | $23.50 | $22.16 | 31,735 |
| 2020-05-29 | $23.15 | $23.63 | $22.44 | $23.04 | $21.73 | 10,290 |
| 2020-05-28 | $22.78 | $22.78 | $22.78 | $22.78 | $21.48 | 298 |
| 2020-05-27 | $22.76 | $22.76 | $22.44 | $22.60 | $21.31 | 2,081 |
| 2020-05-26 | $22.60 | $23.56 | $22.60 | $23.01 | $21.70 | 7,719 |
| 2020-05-22 | $22.00 | $22.50 | $22.00 | $22.50 | $21.22 | 4,479 |
| 2020-05-21 | $23.52 | $23.52 | $22.95 | $22.95 | $21.64 | 1,792 |
| 2020-05-20 | $23.43 | $23.68 | $23.43 | $23.58 | $22.24 | 4,394 |
| 2020-05-19 | $23.43 | $23.49 | $23.43 | $23.49 | $22.16 | 434 |
| 2020-05-18 | $23.50 | $24.12 | $23.50 | $23.92 | $22.56 | 2,945 |
| 2020-05-15 | $23.10 | $23.10 | $22.97 | $23.04 | $21.73 | 1,420 |
| 2020-05-14 | $23.33 | $23.40 | $23.10 | $23.29 | $21.97 | 1,821 |
| 2020-05-13 | $23.40 | $23.40 | $23.40 | $23.40 | $22.06 | 226 |
| 2020-05-12 | $23.18 | $23.29 | $23.10 | $23.10 | $21.79 | 1,703 |
| 2020-05-11 | $22.93 | $22.93 | $22.74 | $22.85 | $21.55 | 2,409 |
| 2020-05-08 | $23.26 | $23.42 | $23.21 | $23.21 | $21.89 | 1,962 |
| 2020-05-07 | $24.08 | $24.08 | $23.00 | $23.09 | $21.78 | 10,439 |
| 2020-05-06 | $22.76 | $22.77 | $22.55 | $22.55 | $21.27 | 3,459 |
| 2020-05-05 | $22.45 | $22.45 | $21.96 | $22.10 | $20.84 | 2,543 |
| 2020-05-04 | $22.13 | $22.19 | $21.48 | $21.83 | $20.59 | 3,731 |
| 2020-05-01 | $21.84 | $22.40 | $21.53 | $21.85 | $20.61 | 12,776 |
| 2020-04-30 | $22.72 | $23.02 | $21.97 | $22.33 | $21.06 | 14,142 |
| 2020-04-29 | $22.85 | $22.87 | $22.69 | $22.87 | $21.57 | 3,057 |
| 2020-04-28 | $23.46 | $23.46 | $23.07 | $23.15 | $21.83 | 29,843 |
| 2020-04-27 | $23.09 | $23.09 | $22.61 | $22.81 | $21.51 | 14,104 |
| 2020-04-24 | $22.59 | $22.59 | $22.59 | $22.59 | $21.30 | 376 |
| 2020-04-23 | $22.69 | $22.92 | $22.51 | $22.52 | $21.24 | 12,827 |
| 2020-04-22 | $22.17 | $22.33 | $22.17 | $22.31 | $21.04 | 909 |
| 2020-04-21 | $21.80 | $21.80 | $21.41 | $21.44 | $20.22 | 7,262 |
| 2020-04-20 | $22.06 | $22.11 | $21.95 | $21.95 | $20.70 | 816 |
| 2020-04-17 | $22.01 | $22.03 | $21.87 | $21.98 | $20.73 | 1,168 |
| 2020-04-16 | $21.80 | $21.80 | $21.80 | $21.80 | $20.56 | 61 |
| 2020-04-15 | $21.85 | $21.86 | $21.80 | $21.80 | $20.56 | 29,039 |
| 2020-04-14 | $22.33 | $22.34 | $21.80 | $22.33 | $21.06 | 7,491 |
| 2020-04-13 | $22.50 | $22.51 | $21.48 | $22.09 | $20.83 | 2,943 |
| 2020-04-09 | $22.05 | $22.38 | $22.01 | $22.15 | $20.89 | 7,837 |
| 2020-04-08 | $21.68 | $22.06 | $21.61 | $21.80 | $20.56 | 35,644 |
| 2020-04-07 | $22.15 | $22.47 | $21.86 | $21.86 | $20.61 | 8,108 |
| 2020-04-06 | $21.68 | $21.78 | $21.38 | $21.67 | $20.44 | 3,436 |
| 2020-04-03 | $20.92 | $20.94 | $20.92 | $20.94 | $19.75 | 298 |
| 2020-04-02 | $21.00 | $21.61 | $20.64 | $20.91 | $19.72 | 1,367 |
| 2020-04-01 | $21.00 | $21.15 | $20.01 | $20.61 | $19.44 | 5,828 |
| 2020-03-31 | $20.92 | $21.32 | $20.79 | $20.99 | $19.79 | 4,431 |
| 2020-03-30 | $20.28 | $20.74 | $20.19 | $20.74 | $19.56 | 1,621 |
| 2020-03-27 | $20.47 | $20.47 | $20.10 | $20.10 | $18.96 | 1,126 |
| 2020-03-26 | $20.51 | $20.93 | $20.51 | $20.90 | $19.71 | 6,273 |
| 2020-03-25 | $20.51 | $20.79 | $20.10 | $20.23 | $19.08 | 18,796 |
| 2020-03-24 | $20.52 | $20.52 | $19.84 | $20.24 | $19.08 | 1,140 |
| 2020-03-23 | $19.16 | $19.16 | $18.95 | $19.04 | $17.96 | 1,639 |
| 2020-03-20 | $19.52 | $19.52 | $18.67 | $19.16 | $18.07 | 2,424 |
| 2020-03-19 | $18.99 | $19.34 | $18.99 | $19.34 | $18.24 | 297 |
| 2020-03-18 | $18.63 | $19.35 | $18.63 | $18.63 | $17.57 | 758 |
| 2020-03-17 | $19.64 | $19.79 | $18.69 | $19.79 | $18.67 | 6,208 |
| 2020-03-16 | $18.97 | $19.12 | $18.40 | $18.89 | $17.82 | 4,539 |
| 2020-03-13 | $20.79 | $20.99 | $20.23 | $20.99 | $19.80 | 1,487 |
| 2020-03-12 | $20.81 | $20.81 | $19.42 | $20.00 | $18.86 | 5,339 |
| 2020-03-11 | $22.31 | $22.31 | $21.85 | $21.95 | $20.70 | 4,733 |
| 2020-03-10 | $22.01 | $22.70 | $22.01 | $22.69 | $21.40 | 19,143 |
| 2020-03-09 | $21.00 | $21.61 | $20.00 | $21.54 | $20.31 | 1,876 |
| 2020-03-06 | $22.33 | $22.37 | $22.23 | $22.23 | $20.97 | 1,030 |
| 2020-03-05 | $22.25 | $22.55 | $22.25 | $22.40 | $21.12 | 1,778 |
| 2020-03-04 | $21.98 | $21.98 | $21.89 | $21.93 | $20.68 | 719 |
| 2020-03-03 | $21.17 | $21.44 | $21.17 | $21.28 | $20.07 | 6,503 |
| 2020-03-02 | $20.86 | $21.33 | $20.86 | $21.30 | $20.08 | 4,328 |
| 2020-02-28 | $20.35 | $20.88 | $20.35 | $20.75 | $19.57 | 4,338 |
| 2020-02-27 | $21.01 | $21.32 | $20.50 | $21.15 | $19.95 | 10,623 |
| 2020-02-26 | $21.00 | $21.36 | $20.31 | $21.18 | $19.98 | 5,404 |
| 2020-02-25 | $21.22 | $21.22 | $20.99 | $20.99 | $19.80 | 3,630 |
| 2020-02-24 | $20.85 | $21.82 | $20.85 | $21.10 | $19.90 | 9,145 |
| 2020-02-21 | $21.98 | $21.98 | $21.49 | $21.62 | $20.39 | 6,328 |
| 2020-02-20 | $21.70 | $21.70 | $21.52 | $21.59 | $20.36 | 1,084 |
| 2020-02-19 | $21.55 | $21.77 | $21.47 | $21.49 | $20.27 | 3,788 |
| 2020-02-18 | $21.55 | $21.55 | $21.37 | $21.53 | $20.31 | 5,276 |
| 2020-02-14 | $21.37 | $21.44 | $21.37 | $21.44 | $20.21 | 1,507 |
| 2020-02-13 | $21.40 | $21.40 | $21.25 | $21.25 | $20.04 | 4,000 |
| 2020-02-12 | $21.79 | $21.79 | $21.57 | $21.63 | $20.39 | 4,035 |
| 2020-02-11 | $21.36 | $21.45 | $21.36 | $21.45 | $20.23 | 754 |
| 2020-02-10 | $21.17 | $21.31 | $21.16 | $21.29 | $20.07 | 3,046 |
| 2020-02-07 | $20.88 | $20.89 | $20.85 | $20.89 | $19.70 | 1,730 |
| 2020-02-06 | $21.30 | $21.30 | $20.85 | $20.89 | $19.70 | 12,664 |
| 2020-02-05 | $20.88 | $20.88 | $20.72 | $20.81 | $19.63 | 2,955 |
| 2020-02-04 | $20.35 | $20.74 | $20.35 | $20.66 | $19.48 | 6,358 |
| 2020-02-03 | $19.56 | $19.61 | $19.53 | $19.61 | $18.49 | 6,041 |
| 2020-01-31 | $19.61 | $19.81 | $19.45 | $19.50 | $18.39 | 7,068 |
| 2020-01-30 | $19.85 | $20.07 | $19.60 | $20.07 | $18.92 | 6,988 |
| 2020-01-29 | $20.35 | $20.42 | $20.20 | $20.32 | $19.17 | 5,576 |
| 2020-01-28 | $19.80 | $20.14 | $19.80 | $20.10 | $18.96 | 11,628 |
| 2020-01-27 | $19.65 | $20.17 | $19.58 | $20.11 | $18.97 | 21,118 |
| 2020-01-24 | $21.08 | $21.30 | $21.05 | $21.09 | $19.89 | 7,626 |
| 2020-01-23 | $21.47 | $21.47 | $20.91 | $21.05 | $19.85 | 16,507 |
| 2020-01-22 | $21.78 | $21.78 | $21.72 | $21.76 | $20.52 | 4,737 |
| 2020-01-21 | $21.71 | $21.73 | $21.48 | $21.57 | $20.34 | 14,088 |
| 2020-01-17 | $22.52 | $22.71 | $22.51 | $22.66 | $21.37 | 10,779 |
| 2020-01-16 | $22.63 | $22.77 | $22.63 | $22.70 | $21.41 | 5,804 |
| 2020-01-15 | $22.69 | $22.69 | $22.62 | $22.62 | $21.33 | 20,951 |
| 2020-01-14 | $22.79 | $22.96 | $22.50 | $22.58 | $21.29 | 14,477 |
| 2020-01-13 | $22.51 | $22.93 | $22.51 | $22.75 | $21.46 | 14,842 |
| 2020-01-10 | $22.57 | $22.57 | $22.33 | $22.40 | $21.12 | 4,881 |
| 2020-01-09 | $22.51 | $22.53 | $22.24 | $22.39 | $21.12 | 25,419 |
| 2020-01-08 | $22.12 | $22.15 | $21.92 | $22.13 | $20.87 | 9,005 |
| 2020-01-07 | $22.03 | $22.03 | $21.72 | $21.74 | $20.50 | 10,784 |
| 2020-01-06 | $21.68 | $21.68 | $21.19 | $21.59 | $20.36 | 10,702 |
| 2020-01-03 | $21.76 | $21.76 | $21.54 | $21.65 | $20.42 | 7,948 |
| 2020-01-02 | $22.13 | $22.13 | $21.79 | $22.02 | $20.77 | 7,583 |
| 2019-12-31 | $21.59 | $21.81 | $21.52 | $21.75 | $20.51 | 8,176 |
| 2019-12-30 | $22.25 | $22.26 | $21.58 | $21.59 | $20.36 | 11,136 |
| 2019-12-27 | $22.41 | $22.41 | $22.23 | $22.27 | $20.43 | 8,327 |
| 2019-12-26 | $22.22 | $22.22 | $22.13 | $22.15 | $20.32 | 1,757 |
| 2019-12-24 | $22.00 | $22.13 | $22.00 | $22.01 | $20.20 | 12,039 |
| 2019-12-23 | $22.21 | $22.21 | $21.94 | $22.08 | $20.26 | 3,461 |
| 2019-12-20 | $21.89 | $22.08 | $21.89 | $22.04 | $20.22 | 9,060 |
| 2019-12-19 | $22.06 | $22.06 | $21.11 | $21.85 | $20.05 | 11,403 |
| 2019-12-18 | $22.11 | $22.11 | $21.95 | $22.04 | $20.22 | 7,122 |
| 2019-12-17 | $21.74 | $22.07 | $21.74 | $21.94 | $20.13 | 13,021 |
| 2019-12-16 | $21.85 | $21.85 | $21.66 | $21.67 | $19.88 | 2,228 |
| 2019-12-13 | $21.83 | $21.90 | $21.54 | $21.58 | $19.80 | 2,045 |
| 2019-12-12 | $21.53 | $21.59 | $21.53 | $21.59 | $19.81 | 2,005 |
| 2019-12-11 | $21.42 | $21.45 | $21.31 | $21.45 | $19.68 | 1,106 |
| 2019-12-10 | $21.56 | $21.58 | $21.45 | $21.45 | $19.68 | 1,860 |
| 2019-12-09 | $21.75 | $21.75 | $21.56 | $21.56 | $19.78 | 2,668 |
| 2019-12-06 | $21.92 | $21.92 | $21.67 | $21.68 | $19.89 | 1,574 |
| 2019-12-05 | $21.42 | $21.47 | $21.41 | $21.46 | $19.69 | 1,650 |
| 2019-12-04 | $21.15 | $21.42 | $21.15 | $21.40 | $19.64 | 7,173 |
| 2019-12-03 | $21.12 | $21.12 | $21.07 | $21.09 | $19.35 | 4,172 |
| 2019-12-02 | $21.62 | $21.62 | $21.26 | $21.26 | $19.51 | 1,742 |
| 2019-11-29 | $21.36 | $21.36 | $21.13 | $21.17 | $19.42 | 1,907 |
| 2019-11-27 | $21.44 | $21.48 | $21.44 | $21.48 | $19.71 | 238 |
| 2019-11-26 | $21.42 | $21.50 | $21.23 | $21.32 | $19.56 | 265,287 |
| 2019-11-25 | $21.52 | $21.57 | $21.40 | $21.40 | $19.64 | 1,560 |
| 2019-11-22 | $21.60 | $21.60 | $21.26 | $21.42 | $19.66 | 4,064 |
| 2019-11-21 | $21.80 | $21.85 | $21.65 | $21.72 | $19.93 | 3,028 |
| 2019-11-20 | $21.66 | $21.76 | $21.50 | $21.50 | $19.73 | 5,652 |
| 2019-11-19 | $21.85 | $21.85 | $21.56 | $21.56 | $19.78 | 2,745 |
| 2019-11-18 | $21.51 | $21.58 | $21.40 | $21.40 | $19.64 | 4,899 |
| 2019-11-15 | $21.47 | $21.56 | $21.44 | $21.46 | $19.69 | 4,828 |
| 2019-11-14 | $21.55 | $21.56 | $21.37 | $21.51 | $19.74 | 1,967 |
| 2019-11-13 | $21.57 | $21.57 | $21.55 | $21.55 | $19.77 | 920 |
| 2019-11-12 | $21.69 | $21.69 | $21.48 | $21.48 | $19.71 | 4,201 |
| 2019-11-11 | $21.57 | $21.59 | $20.57 | $21.45 | $19.68 | 6,911 |
| 2019-11-08 | $21.79 | $21.82 | $21.69 | $21.78 | $19.98 | 235,143 |
| 2019-11-07 | $21.62 | $21.99 | $21.62 | $21.80 | $20.00 | 5,488 |
| 2019-11-06 | $21.86 | $21.86 | $21.60 | $21.60 | $19.82 | 5,383 |
| 2019-11-05 | $22.08 | $22.08 | $21.86 | $21.86 | $20.06 | 8,356 |
| 2019-11-04 | $22.04 | $22.04 | $21.88 | $21.91 | $20.10 | 1,391 |
| 2019-11-01 | $21.53 | $21.58 | $21.47 | $21.47 | $19.70 | 2,681 |
| 2019-10-31 | $21.22 | $21.23 | $21.11 | $21.11 | $19.37 | 1,323 |
| 2019-10-30 | $21.25 | $21.37 | $21.20 | $21.30 | $19.54 | 3,131 |
| 2019-10-29 | $21.27 | $21.27 | $21.25 | $21.26 | $19.50 | 730 |
| 2019-10-28 | $21.22 | $21.25 | $21.22 | $21.25 | $19.49 | 226 |
| 2019-10-25 | $20.98 | $20.98 | $20.97 | $20.97 | $19.24 | 342 |
| 2019-10-24 | $20.55 | $20.55 | $20.55 | $20.55 | $18.86 | 653 |
| 2019-10-23 | $20.68 | $20.68 | $20.55 | $20.64 | $18.93 | 858 |
| 2019-10-22 | $20.75 | $20.75 | $20.75 | $20.75 | $19.04 | 425 |
| 2019-10-21 | $20.85 | $20.88 | $20.85 | $20.88 | $19.16 | 3,535 |
| 2019-10-18 | $20.67 | $20.67 | $20.65 | $20.65 | $18.95 | 198 |
| 2019-10-17 | $20.83 | $20.90 | $20.83 | $20.90 | $19.18 | 617 |
| 2019-10-16 | $20.63 | $20.63 | $20.63 | $20.63 | $18.93 | 26 |
| 2019-10-15 | $20.55 | $20.58 | $20.55 | $20.58 | $18.88 | 510 |
| 2019-10-14 | $20.58 | $20.58 | $20.58 | $20.58 | $18.88 | 58 |
| 2019-10-11 | $20.99 | $20.99 | $20.73 | $20.73 | $19.02 | 404 |
| 2019-10-10 | $20.65 | $20.70 | $20.58 | $20.70 | $18.99 | 547 |
| 2019-10-09 | $20.34 | $20.34 | $20.30 | $20.30 | $18.62 | 414 |
| 2019-10-08 | $20.16 | $20.16 | $20.16 | $20.16 | $18.49 | 0 |
| 2019-10-07 | $20.20 | $20.20 | $20.15 | $20.15 | $18.48 | 1,056 |
| 2019-10-04 | $20.23 | $20.23 | $20.23 | $20.23 | $18.57 | 31 |
| 2019-10-03 | $20.06 | $20.23 | $20.06 | $20.23 | $18.56 | 1,100 |
| 2019-10-02 | $19.68 | $19.89 | $19.68 | $19.89 | $18.25 | 800 |
| 2019-10-01 | $19.93 | $19.93 | $19.93 | $19.93 | $18.29 | 8 |
| 2019-09-30 | $19.89 | $20.09 | $19.89 | $20.09 | $18.43 | 1,505 |
| 2019-09-27 | $20.00 | $20.00 | $19.94 | $19.94 | $18.30 | 761 |
| 2019-09-26 | $20.02 | $20.02 | $20.00 | $20.00 | $18.35 | 2,372 |
| 2019-09-25 | $20.23 | $20.24 | $20.23 | $20.24 | $18.57 | 301 |
| 2019-09-24 | $20.24 | $20.24 | $20.24 | $20.24 | $18.57 | 1 |
| 2019-09-23 | $20.34 | $20.34 | $20.32 | $20.32 | $18.65 | 1,032 |
| 2019-09-20 | $20.45 | $20.46 | $20.37 | $20.41 | $18.73 | 1,409 |
| 2019-09-19 | $20.68 | $20.68 | $20.55 | $20.55 | $18.85 | 567 |
| 2019-09-18 | $20.63 | $20.68 | $20.63 | $20.67 | $18.96 | 259 |
| 2019-09-17 | $20.51 | $20.51 | $20.51 | $20.51 | $18.81 | 65 |
| 2019-09-16 | $20.74 | $20.74 | $20.70 | $20.70 | $18.99 | 2,540 |
| 2019-09-13 | $20.70 | $20.74 | $20.69 | $20.72 | $19.01 | 1,888 |
| 2019-09-12 | $20.62 | $20.66 | $20.62 | $20.66 | $18.96 | 1,588 |
| 2019-09-11 | $20.66 | $20.66 | $20.41 | $20.45 | $18.76 | 1,335 |
| 2019-09-10 | $20.69 | $20.70 | $20.68 | $20.70 | $18.99 | 1,052 |
| 2019-09-09 | $20.70 | $20.74 | $20.66 | $20.73 | $19.02 | 2,269 |
| 2019-09-06 | $20.75 | $20.80 | $20.75 | $20.77 | $19.06 | 1,515 |
| 2019-09-05 | $20.98 | $21.00 | $20.96 | $20.97 | $19.24 | 2,508 |
| 2019-09-04 | $20.78 | $20.78 | $20.78 | $20.78 | $19.07 | 100 |
| 2019-09-03 | $20.91 | $20.91 | $20.62 | $20.70 | $18.99 | 700 |
| 2019-08-30 | $20.68 | $20.84 | $19.27 | $20.79 | $19.07 | 1,516 |
| 2019-08-29 | $21.23 | $21.23 | $20.96 | $21.00 | $19.27 | 1,707 |
| 2019-08-28 | $20.71 | $20.71 | $20.71 | $20.71 | $19.00 | 0 |
| 2019-08-27 | $20.58 | $20.58 | $20.44 | $20.47 | $18.78 | 501 |
| 2019-08-26 | $20.33 | $20.33 | $20.33 | $20.33 | $18.65 | 112 |
| 2019-08-23 | $20.68 | $20.68 | $20.23 | $20.23 | $18.56 | 982 |
| 2019-08-22 | $20.68 | $20.72 | $20.68 | $20.68 | $18.97 | 647 |
| 2019-08-21 | $20.68 | $20.68 | $20.68 | $20.68 | $18.97 | 541 |
| 2019-08-20 | $20.43 | $20.43 | $20.41 | $20.41 | $18.72 | 318 |
| 2019-08-19 | $20.15 | $20.23 | $20.15 | $20.23 | $18.56 | 1,222 |
| 2019-08-16 | $19.98 | $20.06 | $19.98 | $20.04 | $18.39 | 1,545 |
| 2019-08-15 | $19.29 | $19.29 | $19.29 | $19.29 | $17.70 | 113 |
| 2019-08-14 | $19.50 | $19.50 | $19.15 | $19.19 | $17.61 | 1,779 |
| 2019-08-13 | $19.31 | $19.64 | $19.31 | $19.63 | $18.01 | 1,495 |
| 2019-08-12 | $19.34 | $19.34 | $19.34 | $19.34 | $17.74 | 56 |
| 2019-08-09 | $19.39 | $19.39 | $19.39 | $19.39 | $17.79 | 85 |
| 2019-08-08 | $19.45 | $19.62 | $19.45 | $19.58 | $17.97 | 1,216 |
| 2019-08-07 | $19.00 | $19.13 | $19.00 | $19.13 | $17.55 | 833 |
| 2019-08-06 | $19.15 | $19.15 | $19.11 | $19.11 | $17.53 | 480 |
| 2019-08-05 | $18.91 | $18.91 | $18.75 | $18.85 | $17.29 | 709 |
| 2019-08-02 | $19.68 | $19.68 | $19.50 | $19.50 | $17.89 | 620 |
| 2019-08-01 | $20.06 | $20.07 | $19.45 | $19.45 | $17.85 | 776 |
| 2019-07-31 | $20.24 | $20.24 | $19.95 | $19.95 | $18.31 | 2,460 |
| 2019-07-30 | $20.42 | $20.42 | $20.22 | $20.29 | $18.61 | 1,367 |
| 2019-07-29 | $20.57 | $20.57 | $20.53 | $20.53 | $18.84 | 275 |
| 2019-07-26 | $20.49 | $20.54 | $20.49 | $20.54 | $18.84 | 794 |
| 2019-07-25 | $20.62 | $20.62 | $20.61 | $20.61 | $18.91 | 361 |
| 2019-07-24 | $20.62 | $20.62 | $20.57 | $20.57 | $18.87 | 770 |
| 2019-07-23 | $20.84 | $20.84 | $20.55 | $20.61 | $18.91 | 2,193 |
| 2019-07-22 | $20.55 | $20.71 | $20.49 | $20.49 | $18.80 | 3,344 |
| 2019-07-19 | $20.63 | $20.63 | $20.51 | $20.51 | $18.82 | 474 |
| 2019-07-18 | $20.27 | $20.49 | $20.23 | $20.49 | $18.80 | 1,393 |
| 2019-07-17 | $20.10 | $21.24 | $20.10 | $20.28 | $18.61 | 7,723 |
| 2019-07-16 | $20.44 | $20.44 | $20.35 | $20.35 | $18.67 | 648 |
| 2019-07-15 | $20.31 | $20.72 | $20.31 | $20.48 | $18.79 | 2,396 |
| 2019-07-12 | $20.33 | $20.51 | $20.33 | $20.37 | $18.69 | 1,956 |
| 2019-07-11 | $20.41 | $20.41 | $20.41 | $20.41 | $18.73 | 400 |
| 2019-07-10 | $20.81 | $20.81 | $20.71 | $20.74 | $19.03 | 1,887 |
| 2019-07-09 | $20.36 | $20.44 | $20.33 | $20.33 | $18.65 | 1,203 |
| 2019-07-08 | $20.57 | $20.58 | $20.47 | $20.47 | $18.78 | 1,543 |
| 2019-07-05 | $20.78 | $20.78 | $20.50 | $20.55 | $18.86 | 2,856 |
| 2019-07-03 | $22.75 | $22.75 | $20.66 | $20.71 | $19.00 | 918 |
| 2019-07-02 | $20.70 | $20.92 | $20.70 | $20.81 | $19.09 | 1,153 |
| 2019-07-01 | $20.70 | $20.72 | $20.70 | $20.72 | $19.01 | 379 |
| 2019-06-28 | $20.27 | $20.27 | $20.25 | $20.25 | $18.58 | 425 |
| 2019-06-27 | $20.20 | $20.20 | $20.14 | $20.14 | $18.48 | 301 |
| 2019-06-26 | $20.12 | $20.14 | $20.00 | $20.00 | $18.23 | 2,438 |
| 2019-06-25 | $19.78 | $19.89 | $19.78 | $19.89 | $18.13 | 350 |
| 2019-06-24 | $19.88 | $19.88 | $19.88 | $19.88 | $18.12 | 26 |
| 2019-06-21 | $20.04 | $20.04 | $19.79 | $19.79 | $18.04 | 2,501 |
| 2019-06-20 | $20.47 | $20.47 | $19.95 | $19.95 | $18.19 | 2,561 |
| 2019-06-19 | $19.61 | $19.76 | $19.61 | $19.76 | $18.01 | 425 |
| 2019-06-18 | $19.20 | $19.68 | $19.20 | $19.68 | $17.94 | 523 |
| 2019-06-17 | $19.23 | $19.23 | $19.18 | $19.18 | $17.48 | 633 |
| 2019-06-14 | $19.34 | $19.34 | $19.34 | $19.34 | $17.63 | 56 |
| 2019-06-13 | $19.61 | $19.64 | $19.61 | $19.61 | $17.87 | 1,012 |
| 2019-06-12 | $19.58 | $19.58 | $19.47 | $19.47 | $17.75 | 100 |
| 2019-06-11 | $19.59 | $19.80 | $19.57 | $19.68 | $17.94 | 1,330 |
| 2019-06-10 | $19.26 | $19.26 | $19.26 | $19.26 | $17.55 | 257 |
| 2019-06-07 | $18.93 | $18.93 | $18.93 | $18.93 | $17.25 | 436 |
| 2019-06-06 | $18.79 | $18.79 | $18.79 | $18.79 | $17.12 | 8 |
| 2019-06-05 | $19.00 | $19.00 | $18.99 | $18.99 | $17.30 | 2,010 |
| 2019-06-04 | $19.06 | $19.12 | $19.06 | $19.12 | $17.43 | 119 |
| 2019-06-03 | $19.08 | $19.33 | $19.08 | $19.33 | $17.62 | 414 |
| 2019-05-31 | $19.10 | $19.10 | $19.10 | $19.10 | $17.41 | 4 |
| 2019-05-30 | $19.00 | $19.00 | $19.00 | $19.00 | $17.32 | 22 |
| 2019-05-29 | $19.06 | $19.17 | $19.06 | $19.17 | $17.47 | 109 |
| 2019-05-28 | $18.88 | $18.89 | $18.79 | $18.79 | $17.13 | 1,112 |
| 2019-05-24 | $18.77 | $18.77 | $18.63 | $18.69 | $17.03 | 1,350 |
| 2019-05-23 | $19.08 | $19.08 | $18.80 | $18.89 | $17.22 | 1,702 |
| 2019-05-22 | $19.02 | $19.02 | $19.00 | $19.00 | $17.32 | 698 |
| 2019-05-21 | $18.82 | $18.90 | $18.82 | $18.90 | $17.23 | 858 |
| 2019-05-20 | $19.03 | $19.03 | $18.82 | $18.82 | $17.16 | 201 |
| 2019-05-17 | $19.50 | $20.09 | $19.32 | $19.32 | $17.61 | 504 |
| 2019-05-16 | $19.92 | $19.92 | $19.77 | $19.83 | $18.07 | 1,123 |
| 2019-05-15 | $19.53 | $19.86 | $19.53 | $19.70 | $17.96 | 1,420 |
| 2019-05-14 | $19.26 | $19.26 | $19.26 | $19.26 | $17.55 | 38 |
| 2019-05-13 | $19.08 | $19.26 | $18.99 | $18.99 | $17.31 | 1,044 |
| 2019-05-10 | $19.50 | $19.63 | $19.50 | $19.63 | $17.89 | 312 |
| 2019-05-09 | $19.08 | $19.22 | $19.08 | $19.22 | $17.51 | 221 |
| 2019-05-08 | $19.26 | $19.51 | $19.26 | $19.51 | $17.78 | 1,338 |
| 2019-05-07 | $19.35 | $19.36 | $18.95 | $19.36 | $17.65 | 6,761 |
| 2019-05-06 | $19.50 | $19.89 | $19.44 | $19.65 | $17.91 | 3,851 |
| 2019-05-03 | $20.07 | $20.54 | $20.07 | $20.29 | $18.50 | 318 |
| 2019-05-02 | $19.94 | $20.22 | $19.94 | $20.08 | $18.30 | 1,080 |
| 2019-05-01 | $19.95 | $19.95 | $19.75 | $19.75 | $18.00 | 1,240 |
| 2019-04-30 | $19.94 | $19.95 | $19.71 | $19.95 | $18.18 | 1,295 |
| 2019-04-29 | $19.87 | $19.87 | $19.63 | $19.63 | $17.89 | 509 |
| 2019-04-26 | $19.78 | $19.78 | $19.60 | $19.60 | $17.87 | 186 |
| 2019-04-25 | $19.61 | $19.81 | $19.60 | $19.71 | $17.97 | 2,824 |
| 2019-04-24 | $19.57 | $19.91 | $19.10 | $19.75 | $18.00 | 2,977 |
| 2019-04-23 | $21.55 | $21.55 | $19.79 | $19.79 | $18.04 | 1,445 |
| 2019-04-22 | $19.50 | $19.81 | $19.37 | $19.59 | $17.85 | 987 |
| 2019-04-18 | $19.65 | $19.65 | $19.65 | $19.65 | $17.91 | 300 |
| 2019-04-17 | $19.64 | $19.64 | $19.64 | $19.64 | $17.90 | 1 |
| 2019-04-16 | $19.49 | $19.74 | $19.39 | $19.39 | $17.67 | 1,897 |
| 2019-04-15 | $19.75 | $21.91 | $19.39 | $19.39 | $17.67 | 6,798 |
| 2019-04-12 | $19.53 | $19.60 | $19.53 | $19.60 | $17.86 | 350 |
| 2019-04-11 | $19.48 | $19.48 | $19.29 | $19.29 | $17.58 | 2,206 |
| 2019-04-10 | $19.81 | $19.84 | $19.81 | $19.84 | $18.08 | 285 |
| 2019-04-09 | $19.88 | $19.88 | $19.79 | $19.79 | $18.04 | 2,723 |
| 2019-04-08 | $19.69 | $19.72 | $19.68 | $19.70 | $17.96 | 4,008 |
| 2019-04-05 | $19.79 | $19.79 | $19.68 | $19.68 | $17.94 | 1,402 |
| 2019-04-04 | $19.54 | $19.64 | $19.54 | $19.57 | $17.84 | 1,656 |
| 2019-04-03 | $19.31 | $19.31 | $19.25 | $19.25 | $17.55 | 1,704 |
| 2019-04-02 | $19.25 | $19.25 | $19.08 | $19.08 | $17.39 | 1,124 |
| 2019-04-01 | $19.47 | $19.47 | $19.30 | $19.38 | $17.66 | 4,403 |
| 2019-03-29 | $19.22 | $19.31 | $19.15 | $19.25 | $17.55 | 4,095 |
| 2019-03-28 | $18.55 | $18.55 | $18.54 | $18.54 | $16.90 | 567 |
| 2019-03-27 | $18.25 | $18.25 | $18.18 | $18.18 | $16.57 | 275 |
| 2019-03-26 | $17.95 | $17.97 | $17.92 | $17.92 | $16.33 | 1,415 |
| 2019-03-25 | $17.65 | $17.72 | $17.62 | $17.62 | $16.06 | 3,864 |
| 2019-03-22 | $17.64 | $17.78 | $17.64 | $17.70 | $16.13 | 633 |
| 2019-03-21 | $18.00 | $18.00 | $18.00 | $18.00 | $16.40 | 797 |
| 2019-03-20 | $18.08 | $18.08 | $18.08 | $18.08 | $16.48 | 0 |
| 2019-03-19 | $18.04 | $18.04 | $17.92 | $17.92 | $16.33 | 761 |
| 2019-03-18 | $18.03 | $18.03 | $18.03 | $18.03 | $16.43 | 0 |
| 2019-03-15 | $17.39 | $17.39 | $17.39 | $17.39 | $15.85 | 800 |
| 2019-03-14 | $17.06 | $17.06 | $17.03 | $17.03 | $15.52 | 567 |
| 2019-03-13 | $17.01 | $17.06 | $16.99 | $16.99 | $15.48 | 700 |
| 2019-03-12 | $17.24 | $17.24 | $17.24 | $17.24 | $15.71 | 0 |
| 2019-03-11 | $17.18 | $17.18 | $17.18 | $17.18 | $15.65 | 0 |
| 2019-03-08 | $16.76 | $16.76 | $16.76 | $16.76 | $15.27 | 0 |
| 2019-03-07 | $16.98 | $16.98 | $16.98 | $16.98 | $15.47 | 109 |
| 2019-03-06 | $17.38 | $17.38 | $17.38 | $17.38 | $15.84 | 0 |
| 2019-03-05 | $17.36 | $17.36 | $17.36 | $17.36 | $15.82 | 0 |
| 2019-03-04 | $17.49 | $17.49 | $17.11 | $17.20 | $15.68 | 389 |
| 2019-03-01 | $17.20 | $17.20 | $17.20 | $17.20 | $15.68 | 113 |
| 2019-02-28 | $16.84 | $16.84 | $16.84 | $16.84 | $15.35 | 1 |
| 2019-02-27 | $16.89 | $16.89 | $16.89 | $16.89 | $15.40 | 75 |
| 2019-02-26 | $16.93 | $17.18 | $16.93 | $17.18 | $15.66 | 290 |
| 2019-02-25 | $17.39 | $17.40 | $17.33 | $17.33 | $15.80 | 1,515 |
| 2019-02-22 | $17.33 | $17.33 | $17.24 | $17.24 | $15.72 | 718 |
| 2019-02-21 | $17.02 | $17.02 | $16.98 | $16.98 | $15.48 | 744 |
| 2019-02-20 | $17.10 | $17.10 | $16.98 | $16.98 | $15.48 | 161 |
| 2019-02-19 | $16.86 | $17.02 | $16.86 | $16.92 | $15.43 | 1,300 |
| 2019-02-15 | $16.86 | $16.86 | $16.86 | $16.86 | $15.37 | 0 |
| 2019-02-14 | $16.80 | $16.80 | $16.79 | $16.79 | $15.30 | 161 |
| 2019-02-13 | $16.64 | $16.64 | $16.64 | $16.64 | $15.16 | 0 |
| 2019-02-12 | $16.47 | $16.47 | $16.47 | $16.47 | $15.01 | 0 |
| 2019-02-11 | $16.36 | $16.36 | $16.36 | $16.36 | $14.91 | 0 |
| 2019-02-08 | $16.13 | $16.13 | $16.06 | $16.06 | $14.64 | 476 |
| 2019-02-07 | $16.29 | $16.29 | $16.15 | $16.15 | $14.72 | 198 |
| 2019-02-06 | $16.24 | $16.24 | $16.24 | $16.24 | $14.80 | 242 |
| 2019-02-05 | $16.45 | $16.45 | $16.45 | $16.45 | $14.99 | 50 |
| 2019-02-04 | $16.26 | $16.26 | $16.26 | $16.26 | $14.82 | 0 |
| 2019-02-01 | $16.18 | $16.18 | $16.18 | $16.18 | $14.75 | 0 |
| 2019-01-31 | $16.15 | $16.15 | $16.15 | $16.15 | $14.72 | 100 |
| 2019-01-30 | $15.86 | $15.86 | $15.86 | $15.86 | $14.46 | 0 |
| 2019-01-29 | $15.74 | $15.74 | $15.74 | $15.74 | $14.35 | 0 |
| 2019-01-28 | $15.65 | $15.65 | $15.65 | $15.65 | $14.26 | 0 |
| 2019-01-25 | $15.84 | $15.84 | $15.84 | $15.84 | $14.44 | 0 |
| 2019-01-24 | $15.74 | $15.74 | $15.74 | $15.74 | $14.35 | 0 |
| 2019-01-23 | $15.58 | $15.58 | $15.58 | $15.58 | $14.20 | 0 |
| 2019-01-22 | $15.49 | $15.49 | $15.49 | $15.49 | $14.12 | 14 |
| 2019-01-18 | $15.82 | $15.82 | $15.82 | $15.82 | $14.42 | 0 |
| 2019-01-17 | $15.73 | $15.73 | $15.73 | $15.73 | $14.34 | 0 |
| 2019-01-16 | $15.75 | $15.75 | $15.75 | $15.75 | $14.36 | 0 |
| 2019-01-15 | $15.45 | $15.45 | $15.45 | $15.45 | $14.08 | 0 |
| 2019-01-14 | $15.09 | $15.09 | $15.09 | $15.09 | $13.75 | 1 |
| 2019-01-11 | $15.16 | $15.16 | $15.16 | $15.16 | $13.82 | 0 |
| 2019-01-10 | $15.14 | $15.14 | $15.14 | $15.14 | $13.80 | 1 |
| 2019-01-09 | $14.94 | $14.94 | $14.94 | $14.94 | $13.62 | 0 |
| 2019-01-08 | $14.73 | $14.73 | $14.73 | $14.73 | $13.42 | 0 |
| 2019-01-07 | $14.66 | $14.66 | $14.66 | $14.66 | $13.36 | 0 |
| 2019-01-04 | $14.60 | $14.60 | $14.60 | $14.60 | $13.31 | 1 |
| 2019-01-03 | $14.36 | $14.36 | $14.36 | $14.36 | $13.09 | 0 |
| 2019-01-02 | $14.70 | $14.70 | $14.70 | $14.70 | $13.40 | 0 |
| 2018-12-31 | $14.81 | $14.81 | $14.81 | $14.81 | $13.49 | 0 |
| 2018-12-28 | $14.85 | $14.85 | $14.85 | $14.85 | $13.53 | 0 |
| 2018-12-27 | $14.80 | $14.80 | $14.80 | $14.80 | $13.49 | 0 |
| 2018-12-26 | $14.80 | $14.80 | $14.80 | $14.80 | $13.49 | 1 |
| 2018-12-24 | $14.62 | $14.62 | $14.62 | $14.62 | $13.32 | 0 |
| 2018-12-21 | $14.49 | $14.49 | $14.49 | $14.49 | $13.20 | 0 |
| 2018-12-20 | $14.69 | $14.69 | $14.69 | $14.69 | $13.39 | 0 |
| 2018-12-19 | $14.69 | $14.69 | $14.69 | $14.69 | $13.39 | 21 |
| 2018-12-18 | $14.99 | $14.99 | $14.99 | $14.99 | $13.66 | 0 |
| 2018-12-17 | $14.99 | $14.99 | $14.99 | $14.99 | $13.66 | 0 |
| 2018-12-14 | $15.19 | $15.19 | $15.19 | $15.19 | $13.84 | 20 |
| 2018-12-13 | $15.22 | $15.22 | $15.22 | $15.22 | $13.87 | 1 |
| 2018-12-12 | $15.09 | $15.09 | $15.09 | $15.09 | $13.76 | 0 |
| 2018-12-11 | $15.05 | $15.05 | $14.98 | $14.98 | $13.66 | 100 |