Global X Cloud Computing ETF (CLOU) Exchange: NASDAQ
Data as of July 25, 2025
$23.60 ($0.02) 0.08%
Global X Cloud Computing ETF - Daily Information
Click for more stock information on Global X Cloud Computing ETF.| Daily Information | Data |
|---|---|
| Date | July 25, 2025 |
| Open | $23.57 |
| Previous Close | $23.60 |
| High | $23.69 |
| Low | $23.53 |
| Adjusted Open | $23.57 |
| Previous Adjusted Close | $23.60 |
| Adjusted High | $23.69 |
| Adjusted Low | $23.53 |
Invest in Global X Cloud Computing ETF (CLOU)
Historical Stock Data for Global X Cloud Computing ETF (CLOU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $23.57 | $23.69 | $23.53 | $23.60 | $23.60 | 51,553 |
| 2025-07-24 | $23.76 | $23.76 | $23.47 | $23.58 | $23.58 | 56,874 |
| 2025-07-23 | $23.68 | $23.85 | $23.50 | $23.80 | $23.80 | 39,616 |
| 2025-07-22 | $23.51 | $23.68 | $23.38 | $23.61 | $23.61 | 110,894 |
| 2025-07-21 | $23.48 | $23.65 | $23.38 | $23.43 | $23.43 | 94,313 |
| 2025-07-18 | $23.31 | $23.44 | $23.25 | $23.44 | $23.44 | 185,181 |
| 2025-07-17 | $22.97 | $23.25 | $22.97 | $23.22 | $23.22 | 62,613 |
| 2025-07-16 | $22.87 | $22.93 | $22.63 | $22.90 | $22.90 | 60,838 |
| 2025-07-15 | $23.02 | $23.03 | $22.81 | $22.83 | $22.83 | 38,957 |
| 2025-07-14 | $22.52 | $22.92 | $22.50 | $22.82 | $22.82 | 77,071 |
| 2025-07-11 | $22.91 | $23.00 | $22.47 | $22.50 | $22.50 | 83,823 |
| 2025-07-10 | $23.55 | $23.57 | $23.02 | $23.05 | $23.05 | 105,123 |
| 2025-07-09 | $23.63 | $23.66 | $23.40 | $23.57 | $23.57 | 29,188 |
| 2025-07-08 | $23.52 | $23.72 | $23.47 | $23.55 | $23.55 | 31,412 |
| 2025-07-07 | $23.47 | $23.61 | $23.33 | $23.47 | $23.47 | 61,730 |
| 2025-07-03 | $23.26 | $23.71 | $23.26 | $23.61 | $23.61 | 103,402 |
| 2025-07-02 | $23.03 | $23.19 | $22.90 | $23.17 | $23.17 | 372,552 |
| 2025-07-01 | $23.24 | $23.32 | $22.89 | $23.16 | $23.16 | 96,640 |
| 2025-06-30 | $23.25 | $23.36 | $23.22 | $23.33 | $23.33 | 275,029 |
| 2025-06-27 | $23.13 | $23.25 | $22.93 | $23.13 | $23.13 | 47,696 |
| 2025-06-26 | $22.95 | $23.01 | $22.63 | $22.98 | $22.98 | 76,537 |
| 2025-06-25 | $23.20 | $23.23 | $22.84 | $22.87 | $22.87 | 91,746 |
| 2025-06-24 | $23.00 | $23.17 | $22.89 | $23.10 | $23.10 | 50,379 |
| 2025-06-23 | $22.43 | $22.72 | $22.24 | $22.72 | $22.72 | 107,586 |
| 2025-06-20 | $22.79 | $22.85 | $22.43 | $22.54 | $22.54 | 84,606 |
| 2025-06-18 | $22.89 | $22.90 | $22.63 | $22.70 | $22.70 | 54,696 |
| 2025-06-17 | $22.85 | $23.03 | $22.82 | $22.88 | $22.88 | 49,068 |
| 2025-06-16 | $22.77 | $23.01 | $22.75 | $22.99 | $22.99 | 155,178 |
| 2025-06-13 | $22.69 | $22.88 | $22.49 | $22.55 | $22.55 | 183,744 |
| 2025-06-12 | $23.11 | $23.23 | $23.00 | $23.06 | $23.06 | 431,909 |
| 2025-06-11 | $23.44 | $23.48 | $23.16 | $23.18 | $23.18 | 130,246 |
| 2025-06-10 | $23.60 | $23.60 | $23.34 | $23.43 | $23.43 | 124,953 |
| 2025-06-09 | $23.59 | $23.66 | $23.50 | $23.55 | $23.55 | 88,651 |
| 2025-06-06 | $23.58 | $23.61 | $23.40 | $23.55 | $23.55 | 147,356 |
| 2025-06-05 | $23.45 | $23.62 | $23.23 | $23.35 | $23.35 | 85,528 |
| 2025-06-04 | $23.27 | $23.42 | $23.24 | $23.37 | $23.37 | 106,500 |
| 2025-06-03 | $23.00 | $23.24 | $22.85 | $23.22 | $23.22 | 61,183 |
| 2025-06-02 | $22.80 | $23.03 | $22.60 | $22.98 | $22.98 | 96,323 |
| 2025-05-30 | $22.74 | $22.93 | $22.59 | $22.90 | $22.90 | 93,491 |
| 2025-05-29 | $22.95 | $23.03 | $22.62 | $22.76 | $22.76 | 59,002 |
| 2025-05-28 | $22.82 | $22.97 | $22.70 | $22.72 | $22.72 | 68,618 |
| 2025-05-27 | $22.66 | $22.84 | $22.54 | $22.76 | $22.76 | 84,028 |
| 2025-05-23 | $22.29 | $22.55 | $22.28 | $22.32 | $22.32 | 141,795 |
| 2025-05-22 | $22.52 | $22.90 | $22.49 | $22.75 | $22.75 | 75,248 |
| 2025-05-21 | $22.83 | $23.00 | $22.45 | $22.52 | $22.52 | 55,719 |
| 2025-05-20 | $23.10 | $23.15 | $22.97 | $23.09 | $23.09 | 68,543 |
| 2025-05-19 | $23.04 | $23.19 | $23.00 | $23.14 | $23.14 | 70,262 |
| 2025-05-16 | $23.19 | $23.40 | $23.17 | $23.37 | $23.37 | 44,305 |
| 2025-05-15 | $23.16 | $23.26 | $22.94 | $23.20 | $23.20 | 716,931 |
| 2025-05-14 | $23.35 | $23.50 | $23.26 | $23.33 | $23.33 | 28,405 |
| 2025-05-13 | $23.20 | $23.48 | $23.15 | $23.33 | $23.33 | 68,507 |
| 2025-05-12 | $22.89 | $23.25 | $22.75 | $23.17 | $23.17 | 135,964 |
| 2025-05-09 | $22.38 | $22.43 | $21.99 | $22.11 | $22.11 | 132,198 |
| 2025-05-08 | $22.03 | $22.56 | $22.01 | $22.38 | $22.38 | 63,782 |
| 2025-05-07 | $21.74 | $21.91 | $21.66 | $21.85 | $21.85 | 25,454 |
| 2025-05-06 | $21.74 | $22.01 | $21.65 | $21.73 | $21.73 | 178,964 |
| 2025-05-05 | $21.80 | $22.28 | $21.80 | $22.08 | $22.08 | 41,094 |
| 2025-05-02 | $22.14 | $22.15 | $21.89 | $21.99 | $21.99 | 157,303 |
| 2025-05-01 | $21.94 | $22.05 | $21.71 | $21.75 | $21.75 | 124,317 |
| 2025-04-30 | $21.22 | $21.61 | $21.06 | $21.57 | $21.57 | 42,270 |
| 2025-04-29 | $21.25 | $21.66 | $21.25 | $21.61 | $21.61 | 64,995 |
| 2025-04-28 | $21.37 | $21.49 | $21.11 | $21.36 | $21.36 | 99,168 |
| 2025-04-25 | $21.01 | $21.36 | $21.01 | $21.35 | $21.35 | 53,808 |
| 2025-04-24 | $20.30 | $21.13 | $20.30 | $21.08 | $21.08 | 330,543 |
| 2025-04-23 | $20.24 | $20.75 | $20.05 | $20.14 | $20.14 | 620,823 |
| 2025-04-22 | $19.25 | $19.63 | $19.19 | $19.47 | $19.47 | 60,752 |
| 2025-04-21 | $19.33 | $19.35 | $18.79 | $18.95 | $18.95 | 76,311 |
| 2025-04-17 | $19.83 | $19.83 | $19.46 | $19.59 | $19.59 | 109,131 |
| 2025-04-16 | $19.74 | $20.04 | $19.42 | $19.68 | $19.68 | 45,925 |
| 2025-04-15 | $19.85 | $20.15 | $19.85 | $20.00 | $20.00 | 59,644 |
| 2025-04-14 | $20.28 | $20.28 | $19.70 | $19.89 | $19.89 | 72,153 |
| 2025-04-11 | $19.56 | $19.85 | $19.20 | $19.80 | $19.80 | 207,060 |
| 2025-04-10 | $19.94 | $19.99 | $19.10 | $19.58 | $19.58 | 1,087,258 |
| 2025-04-09 | $18.22 | $20.62 | $18.17 | $20.42 | $20.42 | 434,499 |
| 2025-04-08 | $19.38 | $19.53 | $18.05 | $18.31 | $18.31 | 798,928 |
| 2025-04-07 | $18.01 | $19.59 | $17.73 | $18.74 | $18.74 | 349,917 |
| 2025-04-04 | $19.23 | $19.34 | $18.47 | $18.85 | $18.85 | 530,065 |
| 2025-04-03 | $20.47 | $20.55 | $19.86 | $20.03 | $20.03 | 312,566 |
| 2025-04-02 | $20.82 | $21.66 | $20.82 | $21.53 | $21.53 | 98,239 |
| 2025-04-01 | $20.93 | $21.21 | $20.72 | $21.16 | $21.16 | 133,330 |
| 2025-03-31 | $20.82 | $21.04 | $20.42 | $20.99 | $20.99 | 646,445 |
| 2025-03-28 | $21.75 | $21.77 | $21.11 | $21.22 | $21.22 | 106,769 |
| 2025-03-27 | $22.04 | $22.12 | $21.73 | $21.94 | $21.94 | 74,972 |
| 2025-03-26 | $22.54 | $22.61 | $22.07 | $22.18 | $22.18 | 191,800 |
| 2025-03-25 | $22.59 | $22.73 | $22.54 | $22.59 | $22.59 | 211,482 |
| 2025-03-24 | $22.37 | $22.56 | $22.37 | $22.54 | $22.54 | 119,005 |
| 2025-03-21 | $21.61 | $22.02 | $21.56 | $22.02 | $22.02 | 219,602 |
| 2025-03-20 | $21.89 | $22.21 | $21.84 | $21.93 | $21.93 | 227,919 |
| 2025-03-19 | $22.02 | $22.41 | $21.98 | $22.20 | $22.20 | 134,132 |
| 2025-03-18 | $21.96 | $22.00 | $21.62 | $21.90 | $21.90 | 112,769 |
| 2025-03-17 | $21.70 | $22.29 | $21.68 | $22.12 | $22.12 | 91,131 |
| 2025-03-14 | $21.40 | $21.80 | $21.39 | $21.76 | $21.76 | 67,574 |
| 2025-03-13 | $21.57 | $21.57 | $20.96 | $21.07 | $21.07 | 164,305 |
| 2025-03-12 | $21.96 | $21.96 | $21.50 | $21.72 | $21.72 | 192,402 |
| 2025-03-11 | $21.55 | $21.87 | $21.34 | $21.56 | $21.56 | 293,666 |
| 2025-03-10 | $22.04 | $22.09 | $21.35 | $21.55 | $21.55 | 423,729 |
| 2025-03-07 | $22.41 | $22.72 | $21.82 | $22.58 | $22.58 | 217,467 |
| 2025-03-06 | $22.98 | $23.44 | $22.50 | $22.54 | $22.54 | 173,490 |
| 2025-03-05 | $22.91 | $23.42 | $22.84 | $23.38 | $23.38 | 210,600 |
| 2025-03-04 | $22.64 | $23.23 | $22.28 | $22.89 | $22.89 | 315,434 |
| 2025-03-03 | $23.66 | $23.67 | $22.77 | $22.91 | $22.91 | 156,870 |
| 2025-02-28 | $23.19 | $23.54 | $23.05 | $23.52 | $23.52 | 211,325 |
| 2025-02-27 | $24.03 | $24.08 | $23.38 | $23.38 | $23.38 | 190,489 |
| 2025-02-26 | $23.93 | $24.19 | $23.80 | $23.91 | $23.91 | 390,377 |
| 2025-02-25 | $23.94 | $23.97 | $23.29 | $23.67 | $23.67 | 417,515 |
| 2025-02-24 | $24.29 | $24.29 | $23.40 | $23.93 | $23.93 | 342,391 |
| 2025-02-21 | $25.37 | $25.38 | $24.23 | $24.26 | $24.26 | 410,527 |
| 2025-02-20 | $25.65 | $25.67 | $24.98 | $25.28 | $25.28 | 167,939 |
| 2025-02-19 | $25.86 | $25.94 | $25.54 | $25.66 | $25.66 | 157,058 |
| 2025-02-18 | $25.84 | $26.02 | $25.69 | $26.02 | $26.02 | 149,179 |
| 2025-02-14 | $25.91 | $25.96 | $25.56 | $25.72 | $25.72 | 119,768 |
| 2025-02-13 | $25.72 | $25.98 | $25.47 | $25.94 | $25.94 | 255,428 |
| 2025-02-12 | $25.28 | $25.70 | $25.18 | $25.63 | $25.63 | 104,419 |
| 2025-02-11 | $25.85 | $25.95 | $25.41 | $25.62 | $25.62 | 96,005 |
| 2025-02-10 | $25.94 | $26.17 | $25.92 | $26.04 | $26.04 | 163,542 |
| 2025-02-07 | $25.93 | $26.13 | $25.59 | $25.61 | $25.61 | 224,376 |
| 2025-02-06 | $26.17 | $26.21 | $25.82 | $25.95 | $25.95 | 298,458 |
| 2025-02-05 | $25.72 | $26.13 | $25.67 | $26.09 | $26.09 | 237,918 |
| 2025-02-04 | $25.58 | $25.84 | $25.58 | $25.81 | $25.81 | 135,067 |
| 2025-02-03 | $24.96 | $25.57 | $24.92 | $25.42 | $25.42 | 184,083 |
| 2025-01-31 | $25.94 | $26.11 | $25.51 | $25.57 | $25.57 | 351,840 |
| 2025-01-30 | $25.89 | $25.93 | $25.62 | $25.73 | $25.73 | 431,475 |
| 2025-01-29 | $26.27 | $26.33 | $25.83 | $25.94 | $25.94 | 431,735 |
| 2025-01-28 | $25.43 | $26.39 | $25.24 | $26.34 | $26.34 | 449,064 |
| 2025-01-27 | $24.60 | $25.66 | $24.60 | $25.32 | $25.32 | 349,561 |
| 2025-01-24 | $25.16 | $25.44 | $25.07 | $25.13 | $25.13 | 150,118 |
| 2025-01-23 | $24.56 | $24.86 | $24.38 | $24.85 | $24.85 | 190,460 |
| 2025-01-22 | $24.92 | $24.93 | $24.64 | $24.70 | $24.70 | 264,169 |
| 2025-01-21 | $24.43 | $24.78 | $24.38 | $24.73 | $24.73 | 341,142 |
| 2025-01-17 | $24.57 | $24.63 | $24.24 | $24.29 | $24.29 | 76,917 |
| 2025-01-16 | $24.18 | $24.48 | $24.17 | $24.30 | $24.30 | 100,684 |
| 2025-01-15 | $24.16 | $24.26 | $24.02 | $24.14 | $24.14 | 134,322 |
| 2025-01-14 | $23.60 | $23.88 | $23.59 | $23.72 | $23.72 | 127,637 |
| 2025-01-13 | $23.34 | $23.52 | $23.25 | $23.44 | $23.44 | 207,784 |
| 2025-01-10 | $23.59 | $23.71 | $23.41 | $23.56 | $23.56 | 218,784 |
| 2025-01-08 | $23.94 | $24.19 | $23.79 | $24.06 | $24.06 | 97,430 |
| 2025-01-07 | $24.57 | $24.65 | $23.90 | $24.02 | $24.02 | 141,047 |
| 2025-01-06 | $24.61 | $24.81 | $24.45 | $24.54 | $24.54 | 325,330 |
| 2025-01-03 | $24.13 | $24.42 | $24.11 | $24.40 | $24.40 | 276,153 |
| 2025-01-02 | $24.21 | $24.27 | $23.76 | $23.94 | $23.94 | 129,954 |
| 2024-12-31 | $24.24 | $24.24 | $23.88 | $23.96 | $23.96 | 112,359 |
| 2024-12-30 | $24.14 | $24.25 | $23.83 | $24.11 | $24.11 | 198,000 |
| 2024-12-27 | $24.63 | $24.66 | $24.17 | $24.37 | $24.37 | 142,538 |
| 2024-12-26 | $24.55 | $24.80 | $24.51 | $24.72 | $24.72 | 101,832 |
| 2024-12-24 | $24.38 | $24.64 | $24.38 | $24.63 | $24.63 | 152,645 |
| 2024-12-23 | $24.42 | $24.48 | $24.16 | $24.38 | $24.38 | 99,301 |
| 2024-12-20 | $23.87 | $24.70 | $23.87 | $24.50 | $24.50 | 124,694 |
| 2024-12-19 | $24.47 | $24.63 | $24.07 | $24.16 | $24.16 | 259,846 |
| 2024-12-18 | $25.41 | $25.49 | $24.14 | $24.24 | $24.24 | 248,198 |
| 2024-12-17 | $25.20 | $25.53 | $25.20 | $25.38 | $25.38 | 164,073 |
| 2024-12-16 | $25.11 | $25.45 | $25.08 | $25.38 | $25.38 | 157,029 |
| 2024-12-13 | $25.53 | $25.54 | $25.07 | $25.11 | $25.11 | 153,916 |
| 2024-12-12 | $25.33 | $25.62 | $25.32 | $25.54 | $25.54 | 131,780 |
| 2024-12-11 | $25.31 | $25.61 | $25.22 | $25.46 | $25.46 | 362,112 |
| 2024-12-10 | $25.27 | $25.52 | $24.97 | $25.13 | $25.13 | 241,002 |
| 2024-12-09 | $25.77 | $25.93 | $25.43 | $25.49 | $25.49 | 190,324 |
| 2024-12-06 | $25.38 | $25.66 | $25.38 | $25.59 | $25.59 | 233,503 |
| 2024-12-05 | $25.43 | $25.50 | $25.21 | $25.23 | $25.23 | 131,091 |
| 2024-12-04 | $25.08 | $25.49 | $25.08 | $25.43 | $25.43 | 238,521 |
| 2024-12-03 | $24.63 | $24.78 | $24.56 | $24.76 | $24.76 | 251,950 |
| 2024-12-02 | $24.67 | $24.92 | $24.67 | $24.75 | $24.75 | 93,863 |
| 2024-11-29 | $24.62 | $24.75 | $24.60 | $24.63 | $24.63 | 79,274 |
| 2024-11-27 | $24.62 | $24.66 | $24.37 | $24.58 | $24.58 | 159,616 |
| 2024-11-26 | $24.72 | $24.83 | $24.62 | $24.72 | $24.72 | 153,395 |
| 2024-11-25 | $24.76 | $25.12 | $24.76 | $24.87 | $24.87 | 200,779 |
| 2024-11-22 | $24.18 | $24.51 | $24.18 | $24.50 | $24.50 | 317,600 |
| 2024-11-21 | $23.44 | $24.19 | $23.44 | $24.13 | $24.13 | 383,412 |
| 2024-11-20 | $22.95 | $23.13 | $22.77 | $23.13 | $23.13 | 123,709 |
| 2024-11-19 | $22.39 | $22.86 | $22.25 | $22.85 | $22.85 | 141,388 |
| 2024-11-18 | $22.73 | $22.73 | $22.51 | $22.55 | $22.55 | 78,347 |
| 2024-11-15 | $23.03 | $23.05 | $22.63 | $22.70 | $22.70 | 121,071 |
| 2024-11-14 | $23.61 | $23.66 | $23.21 | $23.23 | $23.23 | 286,058 |
| 2024-11-13 | $23.50 | $23.90 | $23.48 | $23.62 | $23.62 | 128,281 |
| 2024-11-12 | $23.27 | $23.56 | $23.25 | $23.48 | $23.48 | 229,232 |
| 2024-11-11 | $22.84 | $23.26 | $22.84 | $23.21 | $23.21 | 170,702 |
| 2024-11-08 | $22.71 | $22.71 | $22.45 | $22.66 | $22.66 | 907,017 |
| 2024-11-07 | $22.46 | $22.82 | $22.44 | $22.79 | $22.79 | 141,622 |
| 2024-11-06 | $22.00 | $22.30 | $21.93 | $22.30 | $22.30 | 295,227 |
| 2024-11-05 | $21.23 | $21.64 | $21.21 | $21.64 | $21.64 | 131,627 |
| 2024-11-04 | $21.07 | $21.21 | $20.98 | $21.13 | $21.13 | 186,753 |
| 2024-11-01 | $21.09 | $21.33 | $21.00 | $21.17 | $21.17 | 153,109 |
| 2024-10-31 | $21.03 | $21.30 | $20.95 | $20.95 | $20.95 | 171,176 |
| 2024-10-30 | $21.00 | $21.26 | $20.94 | $20.95 | $20.95 | 89,570 |
| 2024-10-29 | $20.78 | $21.05 | $20.77 | $21.03 | $21.03 | 47,671 |
| 2024-10-28 | $20.85 | $20.95 | $20.77 | $20.77 | $20.77 | 93,723 |
| 2024-10-25 | $20.82 | $21.01 | $20.59 | $20.60 | $20.60 | 325,155 |
| 2024-10-24 | $20.68 | $20.72 | $20.54 | $20.59 | $20.59 | 59,218 |
| 2024-10-23 | $20.73 | $20.80 | $20.40 | $20.50 | $20.50 | 164,093 |
| 2024-10-22 | $20.83 | $20.91 | $20.78 | $20.80 | $20.80 | 168,939 |
| 2024-10-21 | $20.90 | $21.05 | $20.78 | $20.96 | $20.96 | 89,096 |
| 2024-10-18 | $21.00 | $21.11 | $20.95 | $20.97 | $20.97 | 85,183 |
| 2024-10-17 | $20.99 | $21.02 | $20.81 | $20.94 | $20.94 | 155,947 |
| 2024-10-16 | $20.97 | $20.97 | $20.75 | $20.89 | $20.89 | 281,586 |
| 2024-10-15 | $20.95 | $21.09 | $20.86 | $20.91 | $20.91 | 58,607 |
| 2024-10-14 | $21.06 | $21.10 | $20.87 | $20.97 | $20.97 | 323,073 |
| 2024-10-11 | $20.87 | $21.11 | $20.84 | $21.01 | $21.01 | 316,234 |
| 2024-10-10 | $20.53 | $20.89 | $20.53 | $20.89 | $20.89 | 136,100 |
| 2024-10-09 | $20.27 | $20.70 | $20.27 | $20.69 | $20.69 | 203,611 |
| 2024-10-08 | $20.22 | $20.38 | $20.18 | $20.29 | $20.29 | 412,616 |
| 2024-10-07 | $20.47 | $20.49 | $20.17 | $20.25 | $20.25 | 454,948 |
| 2024-10-04 | $20.35 | $20.55 | $20.23 | $20.53 | $20.53 | 147,309 |
| 2024-10-03 | $20.04 | $20.20 | $20.01 | $20.08 | $20.08 | 62,681 |
| 2024-10-02 | $20.06 | $20.23 | $19.96 | $20.18 | $20.18 | 82,847 |
| 2024-10-01 | $20.53 | $20.53 | $20.03 | $20.10 | $20.10 | 78,849 |
| 2024-09-30 | $20.53 | $20.67 | $20.40 | $20.55 | $20.55 | 121,911 |
| 2024-09-27 | $20.56 | $20.72 | $20.53 | $20.61 | $20.61 | 352,412 |
| 2024-09-26 | $20.57 | $20.65 | $20.26 | $20.52 | $20.52 | 198,579 |
| 2024-09-25 | $20.39 | $20.46 | $20.29 | $20.32 | $20.32 | 92,203 |
| 2024-09-24 | $20.41 | $20.46 | $20.26 | $20.42 | $20.42 | 118,839 |
| 2024-09-23 | $20.38 | $20.39 | $20.27 | $20.35 | $20.35 | 109,839 |
| 2024-09-20 | $20.27 | $20.37 | $20.13 | $20.33 | $20.33 | 172,937 |
| 2024-09-19 | $20.38 | $20.41 | $20.23 | $20.32 | $20.32 | 150,625 |
| 2024-09-18 | $20.00 | $20.22 | $19.83 | $19.91 | $19.91 | 118,294 |
| 2024-09-17 | $20.10 | $20.15 | $19.90 | $20.00 | $20.00 | 68,931 |
| 2024-09-16 | $19.85 | $19.98 | $19.80 | $19.96 | $19.96 | 114,207 |
| 2024-09-13 | $19.70 | $20.04 | $19.64 | $19.89 | $19.89 | 214,131 |
| 2024-09-12 | $19.51 | $19.72 | $19.43 | $19.64 | $19.64 | 149,752 |
| 2024-09-11 | $19.22 | $19.51 | $19.00 | $19.47 | $19.47 | 168,064 |
| 2024-09-10 | $19.29 | $19.30 | $19.04 | $19.20 | $19.20 | 770,341 |
| 2024-09-09 | $19.17 | $19.42 | $19.14 | $19.25 | $19.25 | 175,337 |
| 2024-09-06 | $19.33 | $19.50 | $18.93 | $19.02 | $19.02 | 315,257 |
| 2024-09-05 | $19.25 | $19.44 | $19.21 | $19.33 | $19.33 | 188,994 |
| 2024-09-04 | $19.33 | $19.58 | $19.30 | $19.39 | $19.39 | 427,510 |
| 2024-09-03 | $19.98 | $20.18 | $19.53 | $19.61 | $19.61 | 295,745 |
| 2024-08-30 | $20.18 | $20.24 | $20.00 | $20.17 | $20.17 | 374,992 |
| 2024-08-29 | $20.04 | $20.30 | $20.03 | $20.07 | $20.07 | 267,111 |
| 2024-08-28 | $20.03 | $20.12 | $19.75 | $19.90 | $19.90 | 103,057 |
| 2024-08-27 | $20.04 | $20.15 | $19.98 | $20.08 | $20.08 | 110,444 |
| 2024-08-26 | $20.14 | $20.37 | $20.12 | $20.15 | $20.15 | 210,046 |
| 2024-08-23 | $19.95 | $20.19 | $19.87 | $20.16 | $20.16 | 180,107 |
| 2024-08-22 | $19.88 | $19.99 | $19.66 | $19.70 | $19.70 | 155,070 |
| 2024-08-21 | $19.83 | $19.96 | $19.78 | $19.92 | $19.92 | 98,282 |
| 2024-08-20 | $19.85 | $19.95 | $19.73 | $19.80 | $19.80 | 62,233 |
| 2024-08-19 | $19.59 | $19.92 | $19.59 | $19.92 | $19.92 | 148,506 |
| 2024-08-16 | $19.45 | $19.59 | $19.45 | $19.56 | $19.56 | 100,927 |
| 2024-08-15 | $19.36 | $19.52 | $19.31 | $19.50 | $19.50 | 107,737 |
| 2024-08-14 | $19.12 | $19.21 | $19.01 | $19.13 | $19.13 | 137,128 |
| 2024-08-13 | $18.82 | $19.12 | $18.82 | $19.09 | $19.09 | 92,683 |
| 2024-08-12 | $18.93 | $18.97 | $18.69 | $18.73 | $18.73 | 88,459 |
| 2024-08-09 | $18.82 | $18.99 | $18.55 | $18.91 | $18.91 | 349,325 |
| 2024-08-08 | $18.57 | $18.92 | $18.48 | $18.90 | $18.90 | 75,890 |
| 2024-08-07 | $18.74 | $18.99 | $18.39 | $18.39 | $18.39 | 176,954 |
| 2024-08-06 | $18.29 | $18.58 | $18.11 | $18.36 | $18.36 | 380,283 |
| 2024-08-05 | $17.83 | $18.48 | $17.79 | $18.22 | $18.22 | 316,785 |
| 2024-08-02 | $18.93 | $18.93 | $18.49 | $18.85 | $18.85 | 320,592 |
| 2024-08-01 | $20.07 | $20.11 | $19.28 | $19.41 | $19.41 | 394,112 |
| 2024-07-31 | $20.16 | $20.27 | $20.01 | $20.04 | $20.04 | 128,008 |
| 2024-07-30 | $20.01 | $20.11 | $19.67 | $19.90 | $19.90 | 833,482 |
| 2024-07-29 | $20.11 | $20.18 | $19.92 | $19.94 | $19.94 | 147,276 |
| 2024-07-26 | $19.98 | $20.10 | $19.85 | $20.03 | $20.03 | 121,139 |
| 2024-07-25 | $19.59 | $20.17 | $19.52 | $19.79 | $19.79 | 194,727 |
| 2024-07-24 | $19.98 | $20.14 | $19.53 | $19.55 | $19.55 | 144,338 |
| 2024-07-23 | $19.95 | $20.26 | $19.95 | $20.15 | $20.15 | 93,282 |
| 2024-07-22 | $19.96 | $20.02 | $19.77 | $20.00 | $20.00 | 144,142 |
| 2024-07-19 | $19.80 | $19.90 | $19.74 | $19.83 | $19.83 | 80,558 |
| 2024-07-18 | $20.24 | $20.31 | $19.73 | $19.83 | $19.83 | 269,228 |
| 2024-07-17 | $20.25 | $20.44 | $20.10 | $20.23 | $20.23 | 216,583 |
| 2024-07-16 | $20.19 | $20.53 | $20.19 | $20.51 | $20.51 | 240,681 |
| 2024-07-15 | $20.00 | $20.23 | $19.95 | $20.12 | $20.12 | 135,073 |
| 2024-07-12 | $19.72 | $20.01 | $19.72 | $19.98 | $19.98 | 157,533 |
| 2024-07-11 | $19.60 | $19.88 | $19.60 | $19.72 | $19.72 | 163,062 |
| 2024-07-10 | $19.49 | $19.50 | $19.24 | $19.45 | $19.45 | 241,956 |
| 2024-07-09 | $19.70 | $19.70 | $19.36 | $19.45 | $19.45 | 257,126 |
| 2024-07-08 | $19.84 | $19.84 | $19.67 | $19.73 | $19.73 | 101,533 |
| 2024-07-05 | $19.75 | $19.93 | $19.71 | $19.84 | $19.84 | 133,726 |
| 2024-07-03 | $19.75 | $19.87 | $19.71 | $19.77 | $19.77 | 126,675 |
| 2024-07-02 | $19.68 | $19.83 | $19.65 | $19.78 | $19.78 | 323,262 |
| 2024-07-01 | $19.71 | $19.74 | $19.55 | $19.73 | $19.73 | 105,076 |
| 2024-06-28 | $19.61 | $19.72 | $19.59 | $19.66 | $19.66 | 84,694 |
| 2024-06-27 | $19.10 | $19.55 | $19.09 | $19.54 | $19.54 | 247,958 |
| 2024-06-26 | $18.95 | $19.15 | $18.94 | $19.12 | $19.12 | 320,696 |
| 2024-06-25 | $19.06 | $19.08 | $18.96 | $19.02 | $19.02 | 815,096 |
| 2024-06-24 | $19.15 | $19.25 | $19.08 | $19.09 | $19.09 | 457,475 |
| 2024-06-21 | $18.91 | $19.23 | $18.85 | $19.23 | $19.23 | 219,984 |
| 2024-06-20 | $18.89 | $18.96 | $18.80 | $18.95 | $18.95 | 232,868 |
| 2024-06-18 | $19.10 | $19.14 | $18.88 | $18.89 | $18.89 | 297,181 |
| 2024-06-17 | $19.13 | $19.24 | $18.99 | $19.18 | $19.18 | 153,625 |
| 2024-06-14 | $19.18 | $19.26 | $19.13 | $19.22 | $19.22 | 286,260 |
| 2024-06-13 | $19.77 | $19.80 | $19.26 | $19.26 | $19.26 | 218,444 |
| 2024-06-12 | $19.90 | $20.06 | $19.74 | $19.75 | $19.75 | 321,101 |
| 2024-06-11 | $19.53 | $19.66 | $19.47 | $19.64 | $19.64 | 128,865 |
| 2024-06-10 | $19.42 | $19.64 | $19.41 | $19.61 | $19.61 | 200,690 |
| 2024-06-07 | $19.54 | $19.66 | $19.45 | $19.52 | $19.52 | 158,676 |
| 2024-06-06 | $19.54 | $19.75 | $19.54 | $19.69 | $19.69 | 153,136 |
| 2024-06-05 | $19.50 | $19.59 | $19.36 | $19.59 | $19.59 | 178,458 |
| 2024-06-04 | $19.34 | $19.50 | $19.33 | $19.41 | $19.41 | 277,096 |
| 2024-06-03 | $19.61 | $19.66 | $19.34 | $19.45 | $19.45 | 186,568 |
| 2024-05-31 | $19.58 | $19.59 | $19.15 | $19.50 | $19.50 | 256,903 |
| 2024-05-30 | $19.56 | $19.62 | $19.36 | $19.43 | $19.43 | 249,990 |
| 2024-05-29 | $19.62 | $19.84 | $19.60 | $19.73 | $19.73 | 242,149 |
| 2024-05-28 | $19.98 | $20.00 | $19.74 | $19.80 | $19.80 | 146,292 |
| 2024-05-24 | $20.00 | $20.07 | $19.87 | $19.93 | $19.93 | 200,940 |
| 2024-05-23 | $20.58 | $20.61 | $20.00 | $20.08 | $20.08 | 169,963 |
| 2024-05-22 | $20.53 | $20.62 | $20.36 | $20.44 | $20.44 | 87,809 |
| 2024-05-21 | $20.63 | $20.69 | $20.53 | $20.58 | $20.58 | 69,913 |
| 2024-05-20 | $20.58 | $20.80 | $20.57 | $20.80 | $20.80 | 104,226 |
| 2024-05-17 | $20.52 | $20.55 | $20.42 | $20.48 | $20.48 | 69,164 |
| 2024-05-16 | $20.51 | $20.59 | $20.47 | $20.55 | $20.55 | 97,573 |
| 2024-05-15 | $20.50 | $20.59 | $20.39 | $20.58 | $20.58 | 130,311 |
| 2024-05-14 | $20.17 | $20.40 | $20.17 | $20.33 | $20.33 | 99,649 |
| 2024-05-13 | $19.97 | $20.15 | $19.97 | $20.11 | $20.11 | 122,561 |
| 2024-05-10 | $19.94 | $20.01 | $19.79 | $19.85 | $19.85 | 91,137 |
| 2024-05-09 | $19.93 | $19.94 | $19.84 | $19.92 | $19.92 | 103,425 |
| 2024-05-08 | $20.05 | $20.08 | $19.82 | $19.85 | $19.85 | 116,519 |
| 2024-05-07 | $20.29 | $20.49 | $20.24 | $20.40 | $20.40 | 108,382 |
| 2024-05-06 | $20.30 | $20.45 | $20.30 | $20.45 | $20.45 | 106,449 |
| 2024-05-03 | $20.53 | $20.58 | $20.20 | $20.28 | $20.28 | 225,649 |
| 2024-05-02 | $20.11 | $20.18 | $19.83 | $20.17 | $20.17 | 239,914 |
| 2024-05-01 | $20.24 | $20.80 | $20.24 | $20.38 | $20.38 | 135,453 |
| 2024-04-30 | $20.58 | $20.60 | $20.15 | $20.17 | $20.17 | 196,393 |
| 2024-04-29 | $20.71 | $20.85 | $20.63 | $20.74 | $20.74 | 155,072 |
| 2024-04-26 | $20.56 | $20.71 | $20.56 | $20.60 | $20.60 | 122,505 |
| 2024-04-25 | $20.19 | $20.39 | $20.10 | $20.37 | $20.37 | 96,540 |
| 2024-04-24 | $20.73 | $20.73 | $20.45 | $20.59 | $20.59 | 216,295 |
| 2024-04-23 | $20.28 | $20.72 | $20.25 | $20.63 | $20.63 | 252,570 |
| 2024-04-22 | $20.14 | $20.33 | $19.99 | $20.22 | $20.22 | 173,906 |
| 2024-04-19 | $20.08 | $20.19 | $19.88 | $20.00 | $20.00 | 275,848 |
| 2024-04-18 | $20.29 | $20.45 | $20.16 | $20.18 | $20.18 | 62,473 |
| 2024-04-17 | $20.41 | $20.47 | $20.21 | $20.21 | $20.21 | 187,353 |
| 2024-04-16 | $20.37 | $20.48 | $20.21 | $20.30 | $20.30 | 1,379,470 |
| 2024-04-15 | $21.02 | $21.02 | $20.35 | $20.40 | $20.40 | 200,684 |
| 2024-04-12 | $21.14 | $21.17 | $20.88 | $20.91 | $20.91 | 1,138,840 |
| 2024-04-11 | $21.32 | $21.41 | $21.10 | $21.30 | $21.30 | 770,435 |
| 2024-04-10 | $21.27 | $21.35 | $21.08 | $21.21 | $21.21 | 224,925 |
| 2024-04-09 | $21.49 | $21.72 | $21.48 | $21.67 | $21.67 | 941,241 |
| 2024-04-08 | $21.42 | $21.54 | $21.33 | $21.43 | $21.43 | 156,476 |
| 2024-04-05 | $21.22 | $21.46 | $21.20 | $21.35 | $21.35 | 159,593 |
| 2024-04-04 | $21.60 | $21.74 | $21.21 | $21.24 | $21.24 | 199,707 |
| 2024-04-03 | $21.37 | $21.56 | $21.34 | $21.41 | $21.41 | 176,231 |
| 2024-04-02 | $21.39 | $21.48 | $21.29 | $21.46 | $21.46 | 421,900 |
| 2024-04-01 | $21.81 | $21.92 | $21.67 | $21.76 | $21.76 | 320,027 |
| 2024-03-28 | $21.81 | $21.93 | $21.75 | $21.75 | $21.75 | 134,857 |
| 2024-03-27 | $21.96 | $21.99 | $21.68 | $21.80 | $21.80 | 286,912 |
| 2024-03-26 | $21.82 | $21.86 | $21.71 | $21.74 | $21.74 | 135,715 |
| 2024-03-25 | $21.77 | $21.85 | $21.71 | $21.72 | $21.72 | 319,908 |
| 2024-03-22 | $21.96 | $22.01 | $21.79 | $21.86 | $21.86 | 101,114 |
| 2024-03-21 | $22.20 | $22.31 | $22.01 | $22.03 | $22.03 | 238,839 |
| 2024-03-20 | $21.71 | $22.09 | $21.68 | $22.01 | $22.01 | 160,744 |
| 2024-03-19 | $21.64 | $21.77 | $21.49 | $21.74 | $21.74 | 112,656 |
| 2024-03-18 | $21.64 | $21.81 | $21.53 | $21.72 | $21.72 | 128,712 |
| 2024-03-15 | $21.62 | $21.69 | $21.42 | $21.50 | $21.50 | 181,243 |
| 2024-03-14 | $22.02 | $22.07 | $21.62 | $21.75 | $21.75 | 191,150 |
| 2024-03-13 | $22.03 | $22.16 | $21.92 | $21.98 | $21.98 | 152,310 |
| 2024-03-12 | $22.02 | $22.07 | $21.80 | $22.03 | $22.03 | 164,559 |
| 2024-03-11 | $21.70 | $21.99 | $21.68 | $21.91 | $21.91 | 211,117 |
| 2024-03-08 | $21.90 | $22.16 | $21.71 | $21.79 | $21.79 | 213,298 |
| 2024-03-07 | $21.69 | $21.90 | $21.57 | $21.80 | $21.80 | 346,916 |
| 2024-03-06 | $21.69 | $21.72 | $21.32 | $21.52 | $21.52 | 213,928 |
| 2024-03-05 | $21.79 | $21.79 | $21.16 | $21.31 | $21.31 | 302,414 |
| 2024-03-04 | $22.14 | $22.16 | $21.93 | $22.01 | $22.01 | 349,082 |
| 2024-03-01 | $22.02 | $22.22 | $21.89 | $22.16 | $22.16 | 254,402 |
| 2024-02-29 | $21.94 | $22.04 | $21.71 | $21.96 | $21.96 | 308,821 |
| 2024-02-28 | $21.65 | $21.80 | $21.55 | $21.72 | $21.72 | 88,545 |
| 2024-02-27 | $21.65 | $21.90 | $21.60 | $21.84 | $21.84 | 129,260 |
| 2024-02-26 | $21.53 | $21.71 | $21.48 | $21.56 | $21.56 | 187,835 |
| 2024-02-23 | $21.52 | $21.65 | $21.40 | $21.54 | $21.54 | 149,821 |
| 2024-02-22 | $21.57 | $21.61 | $21.32 | $21.45 | $21.45 | 259,249 |
| 2024-02-21 | $21.32 | $21.39 | $21.02 | $21.20 | $21.20 | 399,930 |
| 2024-02-20 | $21.90 | $21.98 | $21.56 | $21.67 | $21.67 | 300,995 |
| 2024-02-16 | $22.45 | $22.53 | $22.07 | $22.13 | $22.13 | 373,822 |
| 2024-02-15 | $22.72 | $22.81 | $22.54 | $22.76 | $22.76 | 350,516 |
| 2024-02-14 | $22.70 | $22.98 | $22.63 | $22.97 | $22.97 | 254,766 |
| 2024-02-13 | $22.51 | $22.83 | $22.30 | $22.48 | $22.48 | 405,907 |
| 2024-02-12 | $23.47 | $23.67 | $23.31 | $23.32 | $23.32 | 332,906 |
| 2024-02-09 | $23.19 | $23.64 | $23.16 | $23.47 | $23.47 | 421,349 |
| 2024-02-08 | $22.58 | $23.00 | $22.55 | $22.93 | $22.93 | 266,871 |
| 2024-02-07 | $22.65 | $22.80 | $22.40 | $22.73 | $22.73 | 174,523 |
| 2024-02-06 | $22.39 | $22.52 | $22.20 | $22.46 | $22.46 | 282,288 |
| 2024-02-05 | $22.59 | $22.63 | $22.15 | $22.37 | $22.37 | 269,217 |
| 2024-02-02 | $22.55 | $22.81 | $22.42 | $22.74 | $22.74 | 281,846 |
| 2024-02-01 | $22.54 | $22.60 | $22.24 | $22.57 | $22.57 | 401,639 |
| 2024-01-31 | $22.88 | $22.92 | $22.39 | $22.42 | $22.42 | 225,722 |
| 2024-01-30 | $23.10 | $23.14 | $22.93 | $23.05 | $23.05 | 236,169 |
| 2024-01-29 | $22.63 | $23.18 | $22.62 | $23.17 | $23.17 | 196,009 |
| 2024-01-26 | $22.65 | $22.87 | $22.63 | $22.65 | $22.65 | 321,897 |
| 2024-01-25 | $22.82 | $22.86 | $22.49 | $22.63 | $22.63 | 204,336 |
| 2024-01-24 | $23.01 | $23.07 | $22.63 | $22.64 | $22.64 | 213,946 |
| 2024-01-23 | $22.75 | $22.86 | $22.60 | $22.72 | $22.72 | 201,314 |
| 2024-01-22 | $22.52 | $22.90 | $22.52 | $22.66 | $22.66 | 269,525 |
| 2024-01-19 | $22.08 | $22.27 | $21.92 | $22.27 | $22.27 | 384,518 |
| 2024-01-18 | $22.00 | $22.10 | $21.75 | $22.00 | $22.00 | 1,220,267 |
| 2024-01-17 | $21.77 | $21.87 | $21.45 | $21.84 | $21.84 | 428,287 |
| 2024-01-16 | $22.06 | $22.20 | $21.90 | $22.07 | $22.07 | 250,969 |
| 2024-01-12 | $22.34 | $22.57 | $22.28 | $22.34 | $22.34 | 187,359 |
| 2024-01-11 | $22.07 | $22.26 | $21.82 | $22.24 | $22.24 | 1,126,887 |
| 2024-01-10 | $21.98 | $22.14 | $21.87 | $22.05 | $22.05 | 186,458 |
| 2024-01-09 | $21.78 | $22.12 | $21.73 | $22.03 | $22.03 | 252,416 |
| 2024-01-08 | $21.33 | $22.02 | $21.33 | $22.01 | $22.01 | 191,886 |
| 2024-01-05 | $21.23 | $21.55 | $21.19 | $21.32 | $21.32 | 1,323,453 |
| 2024-01-04 | $21.31 | $21.47 | $21.20 | $21.31 | $21.31 | 265,694 |
| 2024-01-03 | $21.56 | $21.72 | $21.35 | $21.39 | $21.39 | 585,764 |
| 2024-01-02 | $22.40 | $22.40 | $21.78 | $21.87 | $21.87 | 278,308 |
| 2023-12-29 | $22.89 | $23.01 | $22.61 | $22.66 | $22.66 | 109,921 |
| 2023-12-28 | $23.03 | $23.03 | $22.91 | $22.94 | $22.94 | 97,805 |
| 2023-12-27 | $23.01 | $23.09 | $22.92 | $22.98 | $22.98 | 171,951 |
| 2023-12-26 | $22.75 | $23.01 | $22.75 | $22.98 | $22.98 | 171,210 |
| 2023-12-22 | $22.80 | $22.86 | $22.62 | $22.79 | $22.79 | 192,909 |
| 2023-12-21 | $22.62 | $22.74 | $22.47 | $22.71 | $22.71 | 169,546 |
| 2023-12-20 | $22.67 | $22.95 | $22.38 | $22.40 | $22.40 | 654,054 |
| 2023-12-19 | $22.66 | $22.87 | $22.64 | $22.83 | $22.83 | 180,023 |
| 2023-12-18 | $22.34 | $22.63 | $22.31 | $22.57 | $22.57 | 330,854 |
| 2023-12-15 | $22.28 | $22.45 | $22.18 | $22.39 | $22.39 | 175,868 |
| 2023-12-14 | $22.05 | $22.42 | $21.94 | $22.26 | $22.26 | 294,223 |
| 2023-12-13 | $21.46 | $21.80 | $21.21 | $21.79 | $21.79 | 163,870 |
| 2023-12-12 | $21.22 | $21.36 | $21.09 | $21.36 | $21.36 | 132,090 |
| 2023-12-11 | $21.02 | $21.29 | $21.00 | $21.20 | $21.20 | 103,634 |
| 2023-12-08 | $20.82 | $21.17 | $20.81 | $21.14 | $21.14 | 193,515 |
| 2023-12-07 | $21.05 | $21.05 | $20.79 | $20.93 | $20.93 | 290,129 |
| 2023-12-06 | $21.19 | $21.27 | $20.92 | $20.95 | $20.95 | 302,114 |
| 2023-12-05 | $21.12 | $21.29 | $20.98 | $21.21 | $21.21 | 212,023 |
| 2023-12-04 | $21.10 | $21.36 | $21.00 | $21.31 | $21.31 | 175,124 |
| 2023-12-01 | $20.73 | $21.30 | $20.62 | $21.27 | $21.27 | 345,899 |
| 2023-11-30 | $21.02 | $21.09 | $20.58 | $20.77 | $20.77 | 613,924 |
| 2023-11-29 | $20.75 | $21.04 | $20.75 | $20.87 | $20.87 | 285,578 |
| 2023-11-28 | $20.26 | $20.54 | $20.18 | $20.49 | $20.49 | 187,004 |
| 2023-11-27 | $20.16 | $20.38 | $20.15 | $20.28 | $20.28 | 109,465 |
| 2023-11-24 | $20.12 | $20.27 | $20.11 | $20.27 | $20.27 | 79,295 |
| 2023-11-22 | $20.26 | $20.38 | $20.12 | $20.22 | $20.22 | 111,419 |
| 2023-11-21 | $20.14 | $20.26 | $20.06 | $20.13 | $20.13 | 99,704 |
| 2023-11-20 | $20.00 | $20.41 | $20.00 | $20.32 | $20.32 | 195,938 |
| 2023-11-17 | $19.77 | $20.00 | $19.71 | $19.99 | $19.99 | 104,842 |
| 2023-11-16 | $19.72 | $19.80 | $19.52 | $19.66 | $19.66 | 249,093 |
| 2023-11-15 | $19.88 | $20.16 | $19.80 | $19.87 | $19.87 | 199,006 |
| 2023-11-14 | $19.42 | $19.78 | $19.41 | $19.74 | $19.74 | 175,345 |
| 2023-11-13 | $18.84 | $18.95 | $18.75 | $18.89 | $18.89 | 127,950 |
| 2023-11-10 | $18.70 | $19.00 | $18.55 | $19.00 | $19.00 | 142,192 |
| 2023-11-09 | $19.01 | $19.03 | $18.57 | $18.58 | $18.58 | 153,230 |
| 2023-11-08 | $18.93 | $18.98 | $18.74 | $18.90 | $18.90 | 84,925 |
| 2023-11-07 | $18.77 | $19.13 | $18.67 | $18.92 | $18.92 | 290,354 |
| 2023-11-06 | $18.66 | $18.69 | $18.25 | $18.45 | $18.45 | 162,729 |
| 2023-11-03 | $18.22 | $18.73 | $18.19 | $18.65 | $18.65 | 150,161 |
| 2023-11-02 | $17.72 | $18.01 | $17.49 | $17.99 | $17.99 | 163,382 |
| 2023-11-01 | $17.60 | $17.63 | $17.26 | $17.50 | $17.50 | 144,424 |
| 2023-10-31 | $17.67 | $17.86 | $17.54 | $17.82 | $17.82 | 144,354 |
| 2023-10-30 | $17.65 | $17.75 | $17.47 | $17.65 | $17.65 | 150,611 |
| 2023-10-27 | $17.68 | $17.74 | $17.39 | $17.46 | $17.46 | 98,142 |
| 2023-10-26 | $17.71 | $17.89 | $17.40 | $17.56 | $17.56 | 183,716 |
| 2023-10-25 | $18.12 | $18.14 | $17.69 | $17.71 | $17.71 | 122,508 |
| 2023-10-24 | $18.13 | $18.51 | $18.12 | $18.35 | $18.35 | 94,168 |
| 2023-10-23 | $17.95 | $18.21 | $17.74 | $17.99 | $17.99 | 203,125 |
| 2023-10-20 | $18.42 | $18.46 | $17.97 | $18.10 | $18.10 | 154,881 |
| 2023-10-19 | $18.76 | $18.89 | $18.47 | $18.48 | $18.48 | 100,858 |
| 2023-10-18 | $18.78 | $18.89 | $18.53 | $18.58 | $18.58 | 86,029 |
| 2023-10-17 | $18.60 | $19.04 | $18.60 | $18.94 | $18.94 | 110,452 |
| 2023-10-16 | $18.53 | $18.93 | $18.48 | $18.83 | $18.83 | 64,742 |
| 2023-10-13 | $18.71 | $18.71 | $18.32 | $18.42 | $18.42 | 115,596 |
| 2023-10-12 | $19.06 | $19.09 | $18.57 | $18.68 | $18.68 | 129,151 |
| 2023-10-11 | $19.18 | $19.27 | $18.94 | $19.06 | $19.06 | 106,120 |
| 2023-10-10 | $18.95 | $19.31 | $18.92 | $19.09 | $19.09 | 109,781 |
| 2023-10-09 | $18.66 | $18.99 | $18.62 | $18.92 | $18.92 | 82,289 |
| 2023-10-06 | $18.13 | $18.91 | $18.13 | $18.86 | $18.86 | 184,903 |
| 2023-10-05 | $18.45 | $18.47 | $18.13 | $18.34 | $18.34 | 275,170 |
| 2023-10-04 | $18.38 | $18.53 | $18.24 | $18.49 | $18.49 | 188,250 |
| 2023-10-03 | $18.61 | $18.75 | $18.24 | $18.31 | $18.31 | 289,007 |
| 2023-10-02 | $18.81 | $18.97 | $18.71 | $18.78 | $18.78 | 157,687 |
| 2023-09-29 | $18.90 | $19.11 | $18.81 | $18.83 | $18.83 | 182,670 |
| 2023-09-28 | $18.43 | $18.79 | $18.34 | $18.66 | $18.66 | 240,117 |
| 2023-09-27 | $18.54 | $18.65 | $18.40 | $18.55 | $18.55 | 122,922 |
| 2023-09-26 | $18.65 | $18.80 | $18.39 | $18.42 | $18.42 | 204,125 |
| 2023-09-25 | $18.72 | $18.85 | $18.67 | $18.81 | $18.81 | 132,167 |
| 2023-09-22 | $18.86 | $18.97 | $18.76 | $18.81 | $18.81 | 105,875 |
| 2023-09-21 | $19.04 | $19.10 | $18.74 | $18.76 | $18.76 | 160,331 |
| 2023-09-20 | $19.38 | $19.53 | $19.23 | $19.24 | $19.24 | 114,982 |
| 2023-09-19 | $19.29 | $19.34 | $19.10 | $19.32 | $19.32 | 397,102 |
| 2023-09-18 | $19.42 | $19.46 | $19.30 | $19.34 | $19.34 | 108,974 |
| 2023-09-15 | $19.73 | $19.76 | $19.44 | $19.53 | $19.53 | 93,874 |
| 2023-09-14 | $19.91 | $19.96 | $19.77 | $19.85 | $19.85 | 75,004 |
| 2023-09-13 | $20.02 | $20.06 | $19.76 | $19.82 | $19.82 | 112,740 |
| 2023-09-12 | $20.17 | $20.35 | $20.04 | $20.04 | $20.04 | 139,314 |
| 2023-09-11 | $20.25 | $20.40 | $20.23 | $20.34 | $20.34 | 81,595 |
| 2023-09-08 | $20.29 | $20.43 | $20.15 | $20.17 | $20.17 | 106,089 |
| 2023-09-07 | $20.26 | $20.46 | $20.10 | $20.40 | $20.40 | 137,637 |
| 2023-09-06 | $20.47 | $20.62 | $20.36 | $20.53 | $20.53 | 114,361 |
| 2023-09-05 | $20.51 | $20.61 | $20.42 | $20.51 | $20.51 | 201,090 |
| 2023-09-01 | $20.65 | $20.80 | $20.57 | $20.65 | $20.65 | 105,708 |
| 2023-08-31 | $20.37 | $20.63 | $20.18 | $20.51 | $20.51 | 361,115 |
| 2023-08-30 | $20.07 | $20.26 | $19.99 | $20.22 | $20.22 | 201,530 |
| 2023-08-29 | $19.71 | $20.14 | $19.64 | $20.14 | $20.14 | 188,493 |
| 2023-08-28 | $19.77 | $19.89 | $19.70 | $19.77 | $19.77 | 97,301 |
| 2023-08-25 | $19.42 | $19.76 | $19.26 | $19.68 | $19.68 | 137,192 |
| 2023-08-24 | $19.94 | $19.97 | $19.40 | $19.42 | $19.42 | 103,215 |
| 2023-08-23 | $19.49 | $19.84 | $19.45 | $19.81 | $19.81 | 81,746 |
| 2023-08-22 | $19.43 | $19.50 | $19.32 | $19.43 | $19.43 | 76,766 |
| 2023-08-21 | $19.36 | $19.49 | $19.20 | $19.36 | $19.36 | 107,411 |
| 2023-08-18 | $18.93 | $19.32 | $18.83 | $19.27 | $19.27 | 213,913 |
| 2023-08-17 | $19.58 | $19.58 | $19.10 | $19.16 | $19.16 | 206,617 |
| 2023-08-16 | $19.61 | $19.74 | $19.51 | $19.52 | $19.52 | 133,754 |
| 2023-08-15 | $19.82 | $19.90 | $19.70 | $19.72 | $19.72 | 579,849 |
| 2023-08-14 | $19.75 | $19.99 | $19.67 | $19.97 | $19.97 | 310,571 |
| 2023-08-11 | $19.75 | $19.95 | $19.71 | $19.89 | $19.89 | 117,084 |
| 2023-08-10 | $20.00 | $20.16 | $19.76 | $19.89 | $19.89 | 102,981 |
| 2023-08-09 | $19.96 | $20.00 | $19.63 | $19.76 | $19.76 | 154,965 |
| 2023-08-08 | $20.09 | $20.09 | $19.65 | $19.91 | $19.91 | 315,549 |
| 2023-08-07 | $20.30 | $20.42 | $20.05 | $20.40 | $20.40 | 232,233 |
| 2023-08-04 | $20.58 | $20.62 | $20.13 | $20.23 | $20.23 | 193,803 |
| 2023-08-03 | $20.29 | $20.51 | $20.23 | $20.46 | $20.46 | 669,879 |
| 2023-08-02 | $20.87 | $20.87 | $20.17 | $20.35 | $20.35 | 302,323 |
| 2023-08-01 | $21.08 | $21.18 | $20.90 | $21.11 | $21.11 | 168,478 |
| 2023-07-31 | $20.86 | $21.25 | $20.83 | $21.25 | $21.25 | 207,720 |
| 2023-07-28 | $20.63 | $20.96 | $20.63 | $20.82 | $20.82 | 135,408 |
| 2023-07-27 | $20.87 | $20.96 | $20.27 | $20.35 | $20.35 | 220,929 |
| 2023-07-26 | $20.48 | $20.68 | $20.44 | $20.63 | $20.63 | 183,433 |
| 2023-07-25 | $20.52 | $20.69 | $20.50 | $20.58 | $20.58 | 531,960 |
| 2023-07-24 | $20.50 | $20.60 | $20.30 | $20.40 | $20.40 | 124,240 |
| 2023-07-21 | $20.72 | $20.78 | $20.37 | $20.40 | $20.40 | 190,031 |
| 2023-07-20 | $21.17 | $21.20 | $20.59 | $20.64 | $20.64 | 240,962 |
| 2023-07-19 | $21.30 | $21.68 | $21.25 | $21.41 | $21.41 | 331,167 |
| 2023-07-18 | $20.94 | $21.21 | $20.83 | $21.16 | $21.16 | 214,528 |
| 2023-07-17 | $20.70 | $21.07 | $20.57 | $20.96 | $20.96 | 356,905 |
| 2023-07-14 | $20.94 | $21.00 | $20.65 | $20.71 | $20.71 | 218,760 |
| 2023-07-13 | $20.57 | $20.99 | $20.57 | $20.95 | $20.95 | 202,092 |
| 2023-07-12 | $20.50 | $20.51 | $20.16 | $20.37 | $20.37 | 193,934 |
| 2023-07-11 | $20.04 | $20.24 | $19.95 | $20.21 | $20.21 | 143,485 |
| 2023-07-10 | $19.47 | $19.93 | $19.44 | $19.93 | $19.93 | 143,364 |
| 2023-07-07 | $19.48 | $19.73 | $19.47 | $19.56 | $19.56 | 147,682 |
| 2023-07-06 | $19.42 | $19.46 | $19.13 | $19.42 | $19.42 | 213,239 |
| 2023-07-05 | $19.69 | $19.80 | $19.62 | $19.75 | $19.75 | 284,524 |
| 2023-07-03 | $19.83 | $19.88 | $19.72 | $19.82 | $19.82 | 84,818 |
| 2023-06-30 | $19.82 | $19.99 | $19.82 | $19.84 | $19.84 | 227,122 |
| 2023-06-29 | $19.61 | $19.70 | $19.53 | $19.67 | $19.67 | 225,564 |
| 2023-06-28 | $19.41 | $19.74 | $19.36 | $19.62 | $19.62 | 193,462 |
| 2023-06-27 | $19.21 | $19.48 | $19.17 | $19.42 | $19.42 | 153,504 |
| 2023-06-26 | $19.24 | $19.52 | $19.12 | $19.14 | $19.14 | 168,027 |
| 2023-06-23 | $19.22 | $19.44 | $19.18 | $19.35 | $19.35 | 136,291 |
| 2023-06-22 | $19.28 | $19.56 | $19.19 | $19.49 | $19.49 | 198,969 |
| 2023-06-21 | $19.79 | $19.86 | $19.32 | $19.37 | $19.37 | 307,084 |
| 2023-06-20 | $20.01 | $20.10 | $19.68 | $19.87 | $19.87 | 360,262 |
| 2023-06-16 | $20.61 | $20.61 | $20.04 | $20.14 | $20.14 | 291,708 |
| 2023-06-15 | $19.99 | $20.51 | $19.99 | $20.45 | $20.45 | 207,095 |
| 2023-06-14 | $20.15 | $20.36 | $19.93 | $20.21 | $20.21 | 358,242 |
| 2023-06-13 | $20.02 | $20.15 | $19.93 | $20.15 | $20.15 | 297,440 |
| 2023-06-12 | $19.44 | $19.86 | $19.43 | $19.83 | $19.83 | 144,547 |
| 2023-06-09 | $19.28 | $19.63 | $19.28 | $19.36 | $19.36 | 313,019 |
| 2023-06-08 | $19.08 | $19.32 | $18.99 | $19.25 | $19.25 | 355,514 |
| 2023-06-07 | $19.59 | $19.74 | $19.08 | $19.12 | $19.12 | 538,734 |
| 2023-06-06 | $19.06 | $19.52 | $19.04 | $19.47 | $19.47 | 371,045 |
| 2023-06-05 | $18.87 | $19.16 | $18.77 | $19.10 | $19.10 | 576,648 |
| 2023-06-02 | $18.84 | $19.06 | $18.73 | $18.97 | $18.97 | 318,250 |
| 2023-06-01 | $18.33 | $18.73 | $18.15 | $18.61 | $18.61 | 300,254 |
| 2023-05-31 | $18.09 | $18.55 | $18.09 | $18.55 | $18.55 | 180,136 |
| 2023-05-30 | $18.40 | $18.52 | $18.10 | $18.19 | $18.19 | 166,936 |
| 2023-05-26 | $17.69 | $18.27 | $17.69 | $18.12 | $18.12 | 355,890 |
| 2023-05-25 | $17.82 | $17.87 | $17.51 | $17.59 | $17.59 | 334,114 |
| 2023-05-24 | $17.54 | $17.76 | $17.47 | $17.66 | $17.66 | 158,169 |
| 2023-05-23 | $17.83 | $18.07 | $17.65 | $17.67 | $17.67 | 225,745 |
| 2023-05-22 | $17.56 | $18.06 | $17.55 | $17.99 | $17.99 | 420,647 |
| 2023-05-19 | $17.64 | $17.69 | $17.50 | $17.55 | $17.55 | 108,845 |
| 2023-05-18 | $17.25 | $17.62 | $17.24 | $17.61 | $17.61 | 202,311 |
| 2023-05-17 | $17.01 | $17.28 | $16.88 | $17.27 | $17.27 | 258,164 |
| 2023-05-16 | $17.00 | $17.06 | $16.91 | $16.96 | $16.96 | 120,713 |
| 2023-05-15 | $16.79 | $17.14 | $16.76 | $17.11 | $17.11 | 189,432 |
| 2023-05-12 | $16.85 | $16.90 | $16.63 | $16.77 | $16.77 | 131,098 |
| 2023-05-11 | $16.93 | $16.95 | $16.76 | $16.89 | $16.89 | 126,714 |
| 2023-05-10 | $16.86 | $17.11 | $16.85 | $16.97 | $16.97 | 205,606 |
| 2023-05-09 | $16.72 | $16.87 | $16.68 | $16.76 | $16.76 | 144,128 |
| 2023-05-08 | $16.58 | $16.88 | $16.58 | $16.84 | $16.84 | 134,570 |
| 2023-05-05 | $16.36 | $16.58 | $16.36 | $16.55 | $16.55 | 145,364 |
| 2023-05-04 | $16.22 | $16.43 | $16.13 | $16.14 | $16.14 | 466,150 |
| 2023-05-03 | $16.35 | $16.37 | $16.00 | $16.04 | $16.04 | 275,076 |
| 2023-05-02 | $16.62 | $16.65 | $16.22 | $16.27 | $16.27 | 197,083 |
| 2023-05-01 | $16.72 | $16.82 | $16.65 | $16.73 | $16.73 | 104,877 |
| 2023-04-28 | $16.68 | $16.83 | $16.46 | $16.79 | $16.79 | 153,261 |
| 2023-04-27 | $16.71 | $16.85 | $16.58 | $16.80 | $16.80 | 205,482 |
| 2023-04-26 | $16.71 | $16.82 | $16.48 | $16.53 | $16.53 | 201,970 |
| 2023-04-25 | $16.97 | $16.97 | $16.48 | $16.48 | $16.48 | 104,279 |
| 2023-04-24 | $17.36 | $17.45 | $16.99 | $17.13 | $17.13 | 148,889 |
| 2023-04-21 | $17.27 | $17.39 | $17.19 | $17.35 | $17.35 | 108,082 |
| 2023-04-20 | $17.35 | $17.52 | $17.25 | $17.32 | $17.32 | 193,008 |
| 2023-04-19 | $17.48 | $17.63 | $17.47 | $17.51 | $17.51 | 97,299 |
| 2023-04-18 | $17.88 | $17.88 | $17.66 | $17.69 | $17.69 | 180,877 |
| 2023-04-17 | $17.52 | $17.71 | $17.48 | $17.71 | $17.71 | 104,118 |
| 2023-04-14 | $17.50 | $17.67 | $17.31 | $17.52 | $17.52 | 103,723 |
| 2023-04-13 | $17.42 | $17.70 | $17.35 | $17.63 | $17.63 | 147,200 |
| 2023-04-12 | $17.72 | $17.83 | $17.28 | $17.29 | $17.29 | 176,118 |
| 2023-04-11 | $17.50 | $17.61 | $17.29 | $17.49 | $17.49 | 98,951 |
| 2023-04-10 | $17.34 | $17.55 | $17.16 | $17.55 | $17.55 | 198,816 |
| 2023-04-06 | $17.38 | $17.60 | $17.19 | $17.59 | $17.59 | 122,283 |
| 2023-04-05 | $17.93 | $17.97 | $17.37 | $17.49 | $17.49 | 171,845 |
| 2023-04-04 | $18.12 | $18.20 | $17.97 | $18.04 | $18.04 | 253,775 |
| 2023-04-03 | $18.17 | $18.23 | $17.89 | $18.09 | $18.09 | 143,333 |
| 2023-03-31 | $17.76 | $18.35 | $17.72 | $18.35 | $18.35 | 127,279 |
| 2023-03-30 | $17.73 | $17.79 | $17.64 | $17.72 | $17.72 | 204,856 |
| 2023-03-29 | $17.30 | $17.54 | $17.29 | $17.50 | $17.50 | 149,729 |
| 2023-03-28 | $17.18 | $17.25 | $17.03 | $17.13 | $17.13 | 103,033 |
| 2023-03-27 | $17.29 | $17.41 | $17.10 | $17.24 | $17.24 | 303,245 |
| 2023-03-24 | $17.12 | $17.23 | $16.98 | $17.20 | $17.20 | 239,095 |
| 2023-03-23 | $17.05 | $17.45 | $17.03 | $17.18 | $17.18 | 388,898 |
| 2023-03-22 | $17.37 | $17.44 | $16.82 | $16.84 | $16.84 | 152,503 |
| 2023-03-21 | $17.08 | $17.42 | $17.07 | $17.35 | $17.35 | 206,422 |
| 2023-03-20 | $16.90 | $17.01 | $16.75 | $16.97 | $16.97 | 127,460 |
| 2023-03-17 | $17.14 | $17.25 | $16.90 | $16.96 | $16.96 | 95,711 |
| 2023-03-16 | $16.92 | $17.26 | $16.82 | $17.19 | $17.19 | 110,598 |
| 2023-03-15 | $16.52 | $16.97 | $16.52 | $16.92 | $16.92 | 317,751 |
| 2023-03-14 | $16.76 | $16.99 | $16.70 | $16.87 | $16.87 | 116,417 |
| 2023-03-13 | $16.16 | $16.77 | $16.03 | $16.51 | $16.51 | 154,463 |
| 2023-03-10 | $16.86 | $16.86 | $16.24 | $16.39 | $16.39 | 238,817 |
| 2023-03-09 | $17.41 | $17.64 | $16.91 | $16.91 | $16.91 | 152,046 |
| 2023-03-08 | $17.43 | $17.57 | $17.33 | $17.44 | $17.44 | 123,771 |
| 2023-03-07 | $17.69 | $17.87 | $17.48 | $17.48 | $17.48 | 90,851 |
| 2023-03-06 | $17.77 | $18.04 | $17.69 | $17.69 | $17.69 | 129,083 |
| 2023-03-03 | $17.39 | $17.76 | $17.33 | $17.75 | $17.75 | 178,080 |
| 2023-03-02 | $17.00 | $17.42 | $16.96 | $17.39 | $17.39 | 89,775 |
| 2023-03-01 | $17.35 | $17.45 | $17.12 | $17.17 | $17.17 | 225,070 |
| 2023-02-28 | $17.29 | $17.44 | $17.24 | $17.34 | $17.34 | 334,645 |
| 2023-02-27 | $17.35 | $17.41 | $17.18 | $17.20 | $17.20 | 113,317 |
| 2023-02-24 | $17.27 | $17.38 | $17.12 | $17.18 | $17.18 | 146,085 |
| 2023-02-23 | $17.83 | $17.89 | $17.35 | $17.63 | $17.63 | 93,474 |
| 2023-02-22 | $17.70 | $17.94 | $17.63 | $17.70 | $17.70 | 109,984 |
| 2023-02-21 | $17.78 | $17.81 | $17.52 | $17.59 | $17.59 | 156,991 |
| 2023-02-17 | $18.20 | $18.24 | $17.90 | $18.04 | $18.04 | 118,991 |
| 2023-02-16 | $18.45 | $18.66 | $18.21 | $18.42 | $18.42 | 151,890 |
| 2023-02-15 | $18.34 | $18.82 | $18.31 | $18.82 | $18.82 | 217,420 |
| 2023-02-14 | $18.19 | $18.63 | $18.08 | $18.50 | $18.50 | 171,039 |
| 2023-02-13 | $18.13 | $18.43 | $18.02 | $18.38 | $18.38 | 103,605 |
| 2023-02-10 | $18.22 | $18.22 | $17.89 | $18.02 | $18.02 | 158,299 |
| 2023-02-09 | $18.80 | $18.85 | $18.32 | $18.33 | $18.33 | 162,994 |
| 2023-02-08 | $18.72 | $18.90 | $18.51 | $18.54 | $18.54 | 240,560 |
| 2023-02-07 | $18.33 | $18.85 | $18.18 | $18.80 | $18.80 | 143,746 |
| 2023-02-06 | $18.66 | $18.72 | $18.36 | $18.37 | $18.37 | 123,287 |
| 2023-02-03 | $18.79 | $19.25 | $18.68 | $18.82 | $18.82 | 506,012 |
| 2023-02-02 | $18.92 | $19.43 | $18.90 | $19.32 | $19.32 | 605,481 |
| 2023-02-01 | $17.99 | $18.62 | $17.89 | $18.54 | $18.54 | 231,534 |
| 2023-01-31 | $17.72 | $17.95 | $17.64 | $17.95 | $17.95 | 198,113 |
| 2023-01-30 | $17.74 | $17.85 | $17.55 | $17.60 | $17.60 | 331,150 |
| 2023-01-27 | $17.76 | $18.19 | $17.73 | $18.06 | $18.06 | 299,510 |
| 2023-01-26 | $17.80 | $17.95 | $17.55 | $17.89 | $17.89 | 273,493 |
| 2023-01-25 | $17.22 | $17.57 | $16.95 | $17.52 | $17.52 | 221,477 |
| 2023-01-24 | $17.56 | $17.78 | $17.46 | $17.51 | $17.51 | 138,460 |
| 2023-01-23 | $17.21 | $17.68 | $17.19 | $17.65 | $17.65 | 518,493 |
| 2023-01-20 | $16.84 | $17.17 | $16.72 | $17.13 | $17.13 | 302,452 |
| 2023-01-19 | $16.75 | $16.87 | $16.60 | $16.70 | $16.70 | 117,692 |
| 2023-01-18 | $17.24 | $17.42 | $16.87 | $16.90 | $16.90 | 177,720 |
| 2023-01-17 | $16.86 | $17.15 | $16.68 | $17.13 | $17.13 | 288,891 |
| 2023-01-13 | $16.61 | $17.08 | $16.61 | $17.03 | $17.03 | 271,396 |
| 2023-01-12 | $16.35 | $16.78 | $16.30 | $16.75 | $16.75 | 158,199 |
| 2023-01-11 | $16.50 | $16.63 | $16.36 | $16.60 | $16.60 | 187,261 |
| 2023-01-10 | $16.25 | $16.45 | $16.19 | $16.45 | $16.45 | 230,890 |
| 2023-01-09 | $16.25 | $16.66 | $16.25 | $16.39 | $16.39 | 408,922 |
| 2023-01-06 | $16.02 | $16.17 | $15.62 | $16.06 | $16.06 | 313,161 |
| 2023-01-05 | $16.16 | $16.16 | $15.84 | $15.91 | $15.91 | 228,850 |
| 2023-01-04 | $16.31 | $16.49 | $16.15 | $16.38 | $16.38 | 295,521 |
| 2023-01-03 | $16.26 | $16.55 | $15.98 | $16.18 | $16.18 | 318,175 |
| 2022-12-30 | $15.73 | $16.04 | $15.71 | $16.03 | $16.03 | 527,732 |
| 2022-12-29 | $15.58 | $16.05 | $15.55 | $16.01 | $16.01 | 264,063 |
| 2022-12-28 | $15.51 | $15.69 | $15.39 | $15.43 | $15.43 | 348,281 |
| 2022-12-27 | $15.61 | $15.71 | $15.41 | $15.60 | $15.60 | 367,659 |
| 2022-12-23 | $15.73 | $15.78 | $15.50 | $15.73 | $15.73 | 401,752 |
| 2022-12-22 | $15.91 | $15.92 | $15.48 | $15.81 | $15.81 | 254,923 |
| 2022-12-21 | $16.08 | $16.30 | $15.87 | $16.15 | $16.15 | 384,806 |
| 2022-12-20 | $15.90 | $16.17 | $15.72 | $16.03 | $16.03 | 659,666 |
| 2022-12-19 | $16.31 | $16.31 | $15.86 | $15.97 | $15.97 | 279,882 |
| 2022-12-16 | $16.25 | $16.47 | $16.17 | $16.26 | $16.26 | 498,120 |
| 2022-12-15 | $16.75 | $16.84 | $16.36 | $16.40 | $16.40 | 394,979 |
| 2022-12-14 | $16.92 | $17.24 | $16.81 | $17.01 | $17.01 | 430,384 |
| 2022-12-13 | $17.52 | $17.78 | $16.85 | $16.99 | $16.99 | 451,948 |
| 2022-12-12 | $16.34 | $16.80 | $16.34 | $16.80 | $16.80 | 419,738 |
| 2022-12-09 | $16.18 | $16.46 | $16.12 | $16.21 | $16.21 | 214,357 |
| 2022-12-08 | $16.00 | $16.46 | $15.89 | $16.26 | $16.26 | 333,073 |
| 2022-12-07 | $15.92 | $16.20 | $15.84 | $15.97 | $15.97 | 366,991 |
| 2022-12-06 | $16.38 | $16.39 | $15.89 | $16.02 | $16.02 | 613,866 |
| 2022-12-05 | $16.88 | $17.01 | $16.27 | $16.39 | $16.39 | 471,090 |
| 2022-12-02 | $16.79 | $17.07 | $16.66 | $17.00 | $17.00 | 419,178 |
| 2022-12-01 | $16.90 | $17.24 | $16.73 | $17.15 | $17.15 | 372,173 |
| 2022-11-30 | $15.86 | $16.78 | $15.77 | $16.78 | $16.78 | 459,926 |
| 2022-11-29 | $16.00 | $16.12 | $15.80 | $15.83 | $15.83 | 331,707 |
| 2022-11-28 | $16.15 | $16.36 | $15.95 | $16.01 | $16.01 | 237,689 |
| 2022-11-25 | $16.09 | $16.27 | $16.02 | $16.23 | $16.23 | 123,128 |
| 2022-11-23 | $15.63 | $16.21 | $15.55 | $16.16 | $16.16 | 536,604 |
| 2022-11-22 | $15.52 | $15.65 | $15.28 | $15.64 | $15.64 | 260,806 |
| 2022-11-21 | $15.71 | $15.76 | $15.46 | $15.60 | $15.60 | 249,339 |
| 2022-11-18 | $16.18 | $16.23 | $15.69 | $15.82 | $15.82 | 220,518 |
| 2022-11-17 | $15.97 | $16.19 | $15.86 | $15.99 | $15.99 | 210,957 |
| 2022-11-16 | $16.80 | $16.82 | $16.32 | $16.41 | $16.41 | 299,855 |
| 2022-11-15 | $17.07 | $17.27 | $16.88 | $16.99 | $16.99 | 702,037 |
| 2022-11-14 | $16.70 | $16.70 | $16.31 | $16.54 | $16.54 | 513,879 |
| 2022-11-11 | $16.21 | $16.99 | $16.18 | $16.89 | $16.89 | 722,817 |
| 2022-11-10 | $15.49 | $16.26 | $15.49 | $16.25 | $16.25 | 741,111 |
| 2022-11-09 | $14.83 | $14.86 | $14.52 | $14.61 | $14.61 | 466,617 |
| 2022-11-08 | $14.83 | $15.25 | $14.60 | $14.99 | $14.99 | 485,489 |
| 2022-11-07 | $14.92 | $14.96 | $14.50 | $14.82 | $14.82 | 463,613 |
| 2022-11-04 | $15.51 | $15.51 | $14.50 | $14.83 | $14.83 | 677,566 |
| 2022-11-03 | $15.35 | $15.73 | $15.21 | $15.41 | $15.41 | 307,146 |
| 2022-11-02 | $16.42 | $16.48 | $15.56 | $15.59 | $15.59 | 712,297 |
| 2022-11-01 | $16.90 | $17.04 | $16.40 | $16.44 | $16.44 | 227,720 |
| 2022-10-31 | $16.59 | $16.81 | $16.50 | $16.64 | $16.64 | 246,947 |
| 2022-10-28 | $16.50 | $16.75 | $16.25 | $16.71 | $16.71 | 243,912 |
| 2022-10-27 | $16.53 | $16.93 | $16.51 | $16.59 | $16.59 | 268,708 |
| 2022-10-26 | $16.57 | $16.99 | $16.34 | $16.43 | $16.43 | 421,758 |
| 2022-10-25 | $16.16 | $16.82 | $16.14 | $16.80 | $16.80 | 313,633 |
| 2022-10-24 | $16.19 | $16.21 | $15.71 | $16.09 | $16.09 | 355,469 |
| 2022-10-21 | $15.83 | $16.23 | $15.57 | $16.19 | $16.19 | 183,719 |
| 2022-10-20 | $15.68 | $16.31 | $15.66 | $15.89 | $15.89 | 241,898 |
| 2022-10-19 | $16.00 | $16.06 | $15.63 | $15.72 | $15.72 | 178,832 |
| 2022-10-18 | $16.22 | $16.34 | $15.81 | $16.00 | $16.00 | 358,960 |
| 2022-10-17 | $15.27 | $15.81 | $15.27 | $15.66 | $15.66 | 405,010 |
| 2022-10-14 | $15.44 | $15.60 | $14.85 | $14.88 | $14.88 | 284,452 |
| 2022-10-13 | $14.53 | $15.36 | $14.34 | $15.28 | $15.28 | 230,514 |
| 2022-10-12 | $15.14 | $15.28 | $14.92 | $15.11 | $15.11 | 369,909 |
| 2022-10-11 | $15.34 | $15.51 | $14.91 | $15.18 | $15.18 | 345,488 |
| 2022-10-10 | $16.16 | $16.16 | $15.33 | $15.50 | $15.50 | 295,927 |
| 2022-10-07 | $16.67 | $16.67 | $16.09 | $16.20 | $16.20 | 281,691 |
| 2022-10-06 | $16.92 | $17.23 | $16.89 | $17.04 | $17.04 | 163,889 |
| 2022-10-05 | $16.78 | $17.12 | $16.59 | $17.03 | $17.03 | 164,968 |
| 2022-10-04 | $16.78 | $17.13 | $16.74 | $17.06 | $17.06 | 412,124 |
| 2022-10-03 | $16.12 | $16.42 | $15.92 | $16.33 | $16.33 | 189,559 |
| 2022-09-30 | $16.08 | $16.52 | $15.93 | $15.96 | $15.96 | 297,842 |
| 2022-09-29 | $16.17 | $16.27 | $15.95 | $16.17 | $16.17 | 230,150 |
| 2022-09-28 | $15.89 | $16.57 | $15.80 | $16.48 | $16.48 | 370,151 |
| 2022-09-27 | $15.88 | $16.13 | $15.63 | $15.83 | $15.83 | 225,532 |
| 2022-09-26 | $15.69 | $16.12 | $15.59 | $15.64 | $15.64 | 303,099 |
| 2022-09-23 | $15.85 | $15.99 | $15.52 | $15.77 | $15.77 | 267,070 |
| 2022-09-22 | $16.44 | $16.57 | $16.03 | $16.05 | $16.05 | 198,851 |
| 2022-09-21 | $16.94 | $17.21 | $16.54 | $16.54 | $16.54 | 324,410 |
| 2022-09-20 | $16.96 | $17.12 | $16.80 | $16.87 | $16.87 | 413,472 |
| 2022-09-19 | $16.73 | $17.15 | $16.68 | $17.15 | $17.15 | 508,262 |
| 2022-09-16 | $17.02 | $17.02 | $16.69 | $16.86 | $16.86 | 629,342 |
| 2022-09-15 | $17.26 | $17.64 | $17.19 | $17.31 | $17.31 | 362,859 |
| 2022-09-14 | $17.24 | $17.45 | $17.06 | $17.42 | $17.42 | 206,664 |
| 2022-09-13 | $17.36 | $17.53 | $17.18 | $17.22 | $17.22 | 290,732 |
| 2022-09-12 | $17.84 | $18.09 | $17.80 | $18.08 | $18.08 | 289,489 |
| 2022-09-09 | $17.36 | $17.79 | $17.36 | $17.74 | $17.74 | 520,715 |
| 2022-09-08 | $16.70 | $17.08 | $16.56 | $17.08 | $17.08 | 295,570 |
| 2022-09-07 | $16.43 | $16.86 | $16.32 | $16.85 | $16.85 | 255,555 |
| 2022-09-06 | $16.46 | $16.52 | $16.18 | $16.36 | $16.36 | 439,937 |
| 2022-09-02 | $16.84 | $16.87 | $16.32 | $16.42 | $16.42 | 265,863 |
| 2022-09-01 | $16.76 | $16.79 | $16.21 | $16.62 | $16.62 | 371,665 |
| 2022-08-31 | $17.31 | $17.51 | $16.92 | $16.96 | $16.96 | 1,043,523 |
| 2022-08-30 | $17.27 | $17.41 | $16.85 | $17.11 | $17.11 | 188,083 |
| 2022-08-29 | $17.12 | $17.45 | $17.08 | $17.11 | $17.11 | 1,340,772 |
| 2022-08-26 | $18.05 | $18.10 | $17.34 | $17.36 | $17.36 | 331,407 |
| 2022-08-25 | $17.81 | $18.00 | $17.62 | $18.00 | $18.00 | 377,425 |
| 2022-08-24 | $17.50 | $17.93 | $17.49 | $17.72 | $17.72 | 178,971 |
| 2022-08-23 | $17.70 | $17.90 | $17.48 | $17.49 | $17.49 | 436,643 |
| 2022-08-22 | $17.92 | $18.05 | $17.64 | $17.73 | $17.73 | 480,364 |
| 2022-08-19 | $18.59 | $18.65 | $18.16 | $18.29 | $18.29 | 316,971 |
| 2022-08-18 | $18.79 | $18.95 | $18.65 | $18.89 | $18.89 | 238,811 |
| 2022-08-17 | $19.08 | $19.12 | $18.76 | $18.81 | $18.81 | 370,279 |
| 2022-08-16 | $19.37 | $19.48 | $18.96 | $19.38 | $19.38 | 897,685 |
| 2022-08-15 | $19.37 | $19.63 | $19.30 | $19.57 | $19.57 | 249,695 |
| 2022-08-12 | $19.22 | $19.48 | $19.05 | $19.47 | $19.47 | 1,107,725 |
| 2022-08-11 | $19.65 | $19.84 | $18.95 | $19.01 | $19.01 | 605,554 |
| 2022-08-10 | $18.96 | $19.43 | $18.96 | $19.39 | $19.39 | 544,780 |
| 2022-08-09 | $18.66 | $18.71 | $18.33 | $18.42 | $18.42 | 383,071 |
| 2022-08-08 | $18.65 | $19.22 | $18.65 | $18.77 | $18.77 | 428,037 |
| 2022-08-05 | $18.24 | $18.71 | $18.06 | $18.59 | $18.59 | 334,088 |
| 2022-08-04 | $18.58 | $18.71 | $18.31 | $18.62 | $18.62 | 302,224 |
| 2022-08-03 | $17.95 | $18.65 | $17.95 | $18.59 | $18.59 | 672,269 |
| 2022-08-02 | $17.30 | $17.98 | $17.28 | $17.76 | $17.76 | 310,510 |
| 2022-08-01 | $17.21 | $17.72 | $17.03 | $17.53 | $17.53 | 226,746 |
| 2022-07-29 | $17.33 | $17.48 | $17.13 | $17.38 | $17.38 | 206,195 |
| 2022-07-28 | $17.02 | $17.32 | $16.70 | $17.32 | $17.32 | 282,012 |
| 2022-07-27 | $16.63 | $17.11 | $16.55 | $17.03 | $17.03 | 300,494 |
| 2022-07-26 | $16.83 | $16.83 | $16.23 | $16.32 | $16.32 | 210,166 |
| 2022-07-25 | $17.27 | $17.27 | $16.93 | $17.08 | $17.08 | 199,527 |
| 2022-07-22 | $17.89 | $18.13 | $17.19 | $17.35 | $17.35 | 427,275 |
| 2022-07-21 | $17.51 | $17.98 | $17.42 | $17.98 | $17.98 | 669,261 |
| 2022-07-20 | $16.85 | $17.62 | $16.83 | $17.56 | $17.56 | 496,233 |
| 2022-07-19 | $16.50 | $16.75 | $16.21 | $16.72 | $16.72 | 295,632 |
| 2022-07-18 | $16.44 | $16.75 | $16.20 | $16.28 | $16.28 | 292,072 |
| 2022-07-15 | $16.01 | $16.20 | $15.77 | $16.17 | $16.17 | 316,294 |
| 2022-07-14 | $16.03 | $16.15 | $15.63 | $15.77 | $15.77 | 209,947 |
| 2022-07-13 | $16.00 | $16.47 | $15.81 | $16.22 | $16.22 | 274,957 |
| 2022-07-12 | $16.96 | $17.22 | $16.29 | $16.42 | $16.42 | 358,775 |
| 2022-07-11 | $17.56 | $17.56 | $16.89 | $16.97 | $16.97 | 277,702 |
| 2022-07-08 | $17.62 | $18.09 | $17.47 | $17.81 | $17.81 | 231,104 |
| 2022-07-07 | $17.34 | $17.92 | $17.31 | $17.92 | $17.92 | 360,332 |
| 2022-07-06 | $17.53 | $17.76 | $17.22 | $17.34 | $17.34 | 611,920 |
| 2022-07-05 | $16.69 | $17.55 | $16.51 | $17.53 | $17.53 | 780,049 |
| 2022-07-01 | $16.54 | $16.96 | $16.44 | $16.89 | $16.89 | 333,044 |
| 2022-06-30 | $16.67 | $16.77 | $16.12 | $16.49 | $16.49 | 551,793 |
| 2022-06-29 | $17.07 | $17.13 | $16.73 | $16.94 | $16.94 | 454,532 |
| 2022-06-28 | $17.80 | $17.98 | $17.03 | $17.08 | $17.08 | 619,087 |
| 2022-06-27 | $18.15 | $18.26 | $17.64 | $17.85 | $17.85 | 418,332 |
| 2022-06-24 | $17.55 | $18.20 | $17.48 | $18.14 | $18.14 | 2,489,110 |
| 2022-06-23 | $16.65 | $17.40 | $16.57 | $17.34 | $17.34 | 721,527 |
| 2022-06-22 | $16.11 | $16.84 | $16.11 | $16.54 | $16.54 | 630,163 |
| 2022-06-21 | $16.42 | $16.73 | $16.34 | $16.36 | $16.36 | 394,628 |
| 2022-06-17 | $15.69 | $16.30 | $15.69 | $16.14 | $16.14 | 1,493,699 |
| 2022-06-16 | $15.93 | $16.08 | $15.50 | $15.63 | $15.63 | 755,300 |
| 2022-06-15 | $16.06 | $16.75 | $16.05 | $16.44 | $16.44 | 1,218,405 |
| 2022-06-14 | $16.04 | $16.20 | $15.74 | $15.89 | $15.89 | 623,128 |
| 2022-06-13 | $16.28 | $16.58 | $15.86 | $15.91 | $15.91 | 832,038 |
| 2022-06-10 | $17.31 | $17.38 | $16.86 | $17.00 | $17.00 | 770,153 |
| 2022-06-09 | $18.21 | $18.42 | $17.72 | $17.73 | $17.73 | 478,762 |
| 2022-06-08 | $18.27 | $18.63 | $18.24 | $18.41 | $18.41 | 787,423 |
| 2022-06-07 | $17.75 | $18.35 | $17.74 | $18.33 | $18.33 | 499,610 |
| 2022-06-06 | $18.31 | $18.38 | $17.79 | $18.02 | $18.02 | 1,079,058 |
| 2022-06-03 | $18.32 | $18.42 | $17.93 | $18.01 | $18.01 | 955,839 |
| 2022-06-02 | $17.72 | $18.63 | $17.71 | $18.57 | $18.57 | 643,224 |
| 2022-06-01 | $18.06 | $18.39 | $17.59 | $17.78 | $17.78 | 608,708 |
| 2022-05-31 | $18.21 | $18.29 | $17.68 | $17.86 | $17.86 | 446,703 |
| 2022-05-27 | $17.83 | $18.24 | $17.74 | $18.21 | $18.21 | 905,777 |
| 2022-05-26 | $16.90 | $17.70 | $16.82 | $17.59 | $17.59 | 345,506 |
| 2022-05-25 | $16.45 | $17.16 | $16.44 | $17.02 | $17.02 | 912,461 |
| 2022-05-24 | $16.99 | $17.00 | $16.35 | $16.52 | $16.52 | 636,650 |
| 2022-05-23 | $17.18 | $17.31 | $16.76 | $17.21 | $17.21 | 1,110,822 |
| 2022-05-20 | $17.49 | $17.57 | $16.61 | $17.17 | $17.17 | 561,072 |
| 2022-05-19 | $16.49 | $17.49 | $16.49 | $17.19 | $17.19 | 983,382 |
| 2022-05-18 | $16.96 | $17.26 | $16.46 | $16.57 | $16.57 | 1,238,332 |
| 2022-05-17 | $17.46 | $17.67 | $16.75 | $17.30 | $17.30 | 650,312 |
| 2022-05-16 | $17.57 | $17.83 | $17.04 | $17.11 | $17.11 | 884,581 |
| 2022-05-13 | $17.17 | $17.78 | $17.11 | $17.76 | $17.76 | 639,216 |
| 2022-05-12 | $16.39 | $17.19 | $16.27 | $16.87 | $16.87 | 980,834 |
| 2022-05-11 | $17.07 | $17.46 | $16.67 | $16.68 | $16.68 | 1,237,565 |
| 2022-05-10 | $17.66 | $17.90 | $16.85 | $17.27 | $17.27 | 982,829 |
| 2022-05-09 | $17.87 | $18.06 | $17.25 | $17.35 | $17.35 | 994,293 |
| 2022-05-06 | $18.61 | $18.69 | $17.96 | $18.24 | $18.24 | 1,258,704 |
| 2022-05-05 | $19.60 | $19.60 | $18.64 | $18.85 | $18.85 | 726,083 |
| 2022-05-04 | $19.37 | $19.99 | $18.85 | $19.95 | $19.95 | 742,274 |
| 2022-05-03 | $19.66 | $19.89 | $19.44 | $19.58 | $19.58 | 379,878 |
| 2022-05-02 | $19.34 | $19.74 | $19.21 | $19.72 | $19.72 | 551,411 |
| 2022-04-29 | $19.89 | $20.25 | $19.36 | $19.36 | $19.36 | 534,429 |
| 2022-04-28 | $19.63 | $20.11 | $19.37 | $20.02 | $20.02 | 404,615 |
| 2022-04-27 | $19.56 | $19.82 | $19.35 | $19.45 | $19.45 | 599,513 |
| 2022-04-26 | $20.14 | $20.15 | $19.46 | $19.47 | $19.47 | 509,153 |
| 2022-04-25 | $19.74 | $20.28 | $19.74 | $20.27 | $20.27 | 1,096,154 |
| 2022-04-22 | $20.16 | $20.37 | $19.81 | $19.87 | $19.87 | 627,898 |
| 2022-04-21 | $20.93 | $21.14 | $20.11 | $20.16 | $20.16 | 1,002,932 |
| 2022-04-20 | $21.30 | $21.36 | $20.73 | $20.76 | $20.76 | 961,547 |
| 2022-04-19 | $20.82 | $21.56 | $20.76 | $21.50 | $21.50 | 263,458 |
| 2022-04-18 | $21.12 | $21.16 | $20.64 | $20.91 | $20.91 | 978,823 |
| 2022-04-14 | $21.71 | $21.73 | $21.20 | $21.23 | $21.23 | 344,798 |
| 2022-04-13 | $21.15 | $21.79 | $21.10 | $21.73 | $21.73 | 561,091 |
| 2022-04-12 | $21.56 | $21.86 | $21.13 | $21.22 | $21.22 | 667,207 |
| 2022-04-11 | $20.99 | $21.44 | $20.86 | $21.31 | $21.31 | 830,188 |
| 2022-04-08 | $21.41 | $21.49 | $21.17 | $21.20 | $21.20 | 557,340 |
| 2022-04-07 | $21.47 | $21.77 | $21.17 | $21.51 | $21.51 | 744,635 |
| 2022-04-06 | $21.89 | $21.90 | $21.36 | $21.56 | $21.56 | 883,899 |
| 2022-04-05 | $22.69 | $22.77 | $22.12 | $22.22 | $22.22 | 1,334,003 |
| 2022-04-04 | $22.36 | $22.83 | $22.36 | $22.77 | $22.77 | 501,998 |
| 2022-04-01 | $22.04 | $22.41 | $22.04 | $22.30 | $22.30 | 360,518 |
| 2022-03-31 | $22.25 | $22.32 | $21.99 | $21.99 | $21.99 | 480,014 |
| 2022-03-30 | $22.52 | $22.69 | $22.15 | $22.28 | $22.28 | 438,679 |
| 2022-03-29 | $22.27 | $22.78 | $22.12 | $22.68 | $22.68 | 757,623 |
| 2022-03-28 | $21.62 | $22.02 | $21.53 | $21.99 | $21.99 | 437,748 |
| 2022-03-25 | $21.99 | $22.02 | $21.34 | $21.62 | $21.62 | 741,062 |
| 2022-03-24 | $21.72 | $21.95 | $21.41 | $21.92 | $21.92 | 437,868 |
| 2022-03-23 | $21.76 | $22.03 | $21.43 | $21.62 | $21.62 | 556,602 |
| 2022-03-22 | $21.40 | $22.07 | $21.37 | $21.91 | $21.91 | 667,946 |
| 2022-03-21 | $21.40 | $21.64 | $21.12 | $21.41 | $21.41 | 969,853 |
| 2022-03-18 | $20.43 | $21.25 | $20.43 | $21.25 | $21.25 | 916,943 |
| 2022-03-17 | $19.88 | $20.56 | $19.75 | $20.52 | $20.52 | 802,357 |
| 2022-03-16 | $19.20 | $19.95 | $19.14 | $19.94 | $19.94 | 1,096,377 |
| 2022-03-15 | $18.52 | $18.94 | $18.36 | $18.93 | $18.93 | 1,013,145 |
| 2022-03-14 | $19.11 | $19.29 | $18.46 | $18.54 | $18.54 | 701,701 |
| 2022-03-11 | $19.98 | $20.00 | $19.16 | $19.20 | $19.20 | 546,008 |
| 2022-03-10 | $19.92 | $19.92 | $19.56 | $19.80 | $19.80 | 511,948 |
| 2022-03-09 | $19.78 | $20.22 | $19.66 | $20.17 | $20.17 | 868,486 |
| 2022-03-08 | $19.38 | $19.77 | $19.07 | $19.25 | $19.25 | 1,146,305 |
| 2022-03-07 | $20.27 | $20.40 | $19.45 | $19.45 | $19.45 | 1,482,240 |
| 2022-03-04 | $20.55 | $20.83 | $20.09 | $20.20 | $20.20 | 1,049,028 |
| 2022-03-03 | $21.38 | $21.42 | $20.53 | $20.63 | $20.63 | 1,273,433 |
| 2022-03-02 | $21.11 | $21.19 | $20.56 | $21.13 | $21.13 | 1,248,168 |
| 2022-03-01 | $21.14 | $21.54 | $20.87 | $21.01 | $21.01 | 751,213 |
| 2022-02-28 | $20.65 | $21.26 | $20.60 | $21.18 | $21.18 | 1,519,734 |
| 2022-02-25 | $20.51 | $20.71 | $19.96 | $20.69 | $20.69 | 905,987 |
| 2022-02-24 | $18.92 | $20.80 | $18.88 | $20.74 | $20.74 | 1,713,966 |
| 2022-02-23 | $20.43 | $20.59 | $19.70 | $19.70 | $19.70 | 785,442 |
| 2022-02-22 | $20.42 | $20.86 | $20.33 | $20.41 | $20.41 | 1,156,183 |
| 2022-02-18 | $21.09 | $21.22 | $20.56 | $20.61 | $20.61 | 1,387,728 |
| 2022-02-17 | $21.91 | $21.91 | $21.05 | $21.07 | $21.07 | 1,084,563 |
| 2022-02-16 | $22.45 | $22.47 | $21.91 | $22.26 | $22.26 | 802,977 |
| 2022-02-15 | $22.75 | $22.94 | $22.53 | $22.91 | $22.91 | 501,785 |
| 2022-02-14 | $22.23 | $22.85 | $22.23 | $22.45 | $22.45 | 580,514 |
| 2022-02-11 | $23.06 | $23.33 | $22.19 | $22.32 | $22.32 | 1,541,369 |
| 2022-02-10 | $22.92 | $23.60 | $22.90 | $23.13 | $23.13 | 1,085,358 |
| 2022-02-09 | $23.32 | $23.59 | $23.11 | $23.58 | $23.58 | 600,911 |
| 2022-02-08 | $22.57 | $22.97 | $22.42 | $22.92 | $22.92 | 349,681 |
| 2022-02-07 | $22.70 | $23.17 | $22.53 | $22.64 | $22.64 | 835,873 |
| 2022-02-04 | $22.07 | $22.88 | $21.99 | $22.69 | $22.69 | 1,103,194 |
| 2022-02-03 | $22.40 | $22.67 | $21.97 | $21.99 | $21.99 | 1,186,652 |
| 2022-02-02 | $23.71 | $23.71 | $22.81 | $22.98 | $22.98 | 715,204 |
| 2022-02-01 | $23.48 | $23.60 | $22.95 | $23.55 | $23.55 | 723,962 |
| 2022-01-31 | $22.25 | $23.34 | $22.21 | $23.34 | $23.34 | 1,275,913 |
| 2022-01-28 | $21.44 | $22.14 | $21.07 | $22.14 | $22.14 | 1,458,822 |
| 2022-01-27 | $21.80 | $22.14 | $21.31 | $21.39 | $21.39 | 1,066,368 |
| 2022-01-26 | $22.50 | $22.63 | $21.38 | $21.48 | $21.48 | 1,048,136 |
| 2022-01-25 | $22.40 | $22.61 | $21.67 | $21.88 | $21.88 | 1,077,183 |
| 2022-01-24 | $21.82 | $22.79 | $21.23 | $22.79 | $22.79 | 1,970,716 |
| 2022-01-21 | $22.94 | $23.12 | $22.31 | $22.36 | $22.36 | 2,125,773 |
| 2022-01-20 | $23.69 | $24.13 | $23.25 | $23.28 | $23.28 | 829,163 |
| 2022-01-19 | $23.40 | $23.93 | $23.36 | $23.37 | $23.37 | 1,291,626 |
| 2022-01-18 | $23.44 | $23.81 | $23.23 | $23.32 | $23.32 | 1,365,869 |
| 2022-01-14 | $23.56 | $23.96 | $23.45 | $23.83 | $23.83 | 1,669,082 |
| 2022-01-13 | $24.79 | $24.84 | $23.74 | $23.78 | $23.78 | 632,759 |
| 2022-01-12 | $25.17 | $25.35 | $24.64 | $24.77 | $24.77 | 715,558 |
| 2022-01-11 | $24.46 | $25.04 | $24.28 | $24.96 | $24.96 | 800,597 |
| 2022-01-10 | $23.85 | $24.53 | $23.49 | $24.50 | $24.50 | 1,140,957 |
| 2022-01-07 | $24.41 | $24.77 | $24.04 | $24.18 | $24.18 | 1,056,960 |
| 2022-01-06 | $24.23 | $24.71 | $23.90 | $24.40 | $24.40 | 1,182,735 |
| 2022-01-05 | $25.23 | $25.36 | $24.37 | $24.43 | $24.43 | 1,545,247 |
| 2022-01-04 | $26.38 | $26.38 | $25.05 | $25.52 | $25.52 | 1,805,310 |
| 2022-01-03 | $26.63 | $26.65 | $25.93 | $26.43 | $26.43 | 1,287,454 |
| 2021-12-31 | $26.73 | $26.89 | $26.50 | $26.52 | $26.52 | 335,707 |
| 2021-12-30 | $27.00 | $27.15 | $26.57 | $26.82 | $26.82 | 689,561 |
| 2021-12-29 | $27.11 | $27.18 | $26.77 | $27.02 | $26.56 | 632,491 |
| 2021-12-28 | $27.47 | $27.50 | $27.05 | $27.13 | $26.67 | 996,852 |
| 2021-12-27 | $27.42 | $27.62 | $27.32 | $27.44 | $26.97 | 778,322 |
| 2021-12-23 | $27.17 | $27.50 | $27.08 | $27.43 | $26.96 | 765,584 |
| 2021-12-22 | $27.27 | $27.53 | $27.08 | $27.32 | $26.85 | 781,167 |
| 2021-12-21 | $26.67 | $27.38 | $26.49 | $27.36 | $26.89 | 1,166,067 |
| 2021-12-20 | $26.38 | $26.70 | $26.25 | $26.48 | $26.03 | 1,082,781 |
| 2021-12-17 | $26.07 | $26.91 | $25.81 | $26.83 | $26.37 | 1,080,410 |
| 2021-12-16 | $26.97 | $27.08 | $26.04 | $26.26 | $25.81 | 834,001 |
| 2021-12-15 | $26.24 | $26.96 | $25.90 | $26.87 | $26.41 | 948,998 |
| 2021-12-14 | $26.43 | $26.62 | $25.99 | $26.37 | $25.92 | 819,876 |
| 2021-12-13 | $26.91 | $27.27 | $26.63 | $26.87 | $26.41 | 672,830 |
| 2021-12-10 | $27.33 | $27.57 | $26.79 | $26.93 | $26.47 | 897,756 |
| 2021-12-09 | $28.22 | $28.50 | $27.45 | $27.55 | $27.08 | 641,352 |
| 2021-12-08 | $27.89 | $28.34 | $27.49 | $28.25 | $27.77 | 737,659 |
| 2021-12-07 | $27.35 | $28.04 | $27.35 | $27.81 | $27.33 | 836,631 |
| 2021-12-06 | $26.50 | $26.90 | $25.93 | $26.84 | $26.38 | 979,222 |
| 2021-12-03 | $27.43 | $27.48 | $26.12 | $26.70 | $26.24 | 1,081,851 |
| 2021-12-02 | $27.05 | $27.55 | $26.82 | $27.40 | $26.93 | 1,256,643 |
| 2021-12-01 | $28.82 | $28.87 | $27.00 | $27.01 | $26.55 | 918,987 |
| 2021-11-30 | $29.02 | $29.27 | $28.15 | $28.43 | $27.94 | 777,477 |
| 2021-11-29 | $28.83 | $29.11 | $28.48 | $29.02 | $28.52 | 602,108 |
| 2021-11-26 | $28.78 | $29.14 | $28.47 | $28.59 | $28.10 | 666,492 |
| 2021-11-24 | $28.25 | $28.84 | $28.01 | $28.82 | $28.33 | 1,230,601 |
| 2021-11-23 | $28.92 | $29.07 | $28.17 | $28.59 | $28.10 | 680,087 |
| 2021-11-22 | $30.28 | $30.28 | $28.99 | $29.11 | $28.61 | 1,124,739 |
| 2021-11-19 | $30.68 | $30.82 | $30.15 | $30.15 | $29.63 | 479,265 |
| 2021-11-18 | $31.05 | $31.05 | $30.48 | $30.66 | $30.14 | 451,380 |
| 2021-11-17 | $31.46 | $31.55 | $30.95 | $31.05 | $30.52 | 530,462 |
| 2021-11-16 | $31.31 | $31.49 | $31.21 | $31.49 | $30.95 | 461,237 |
| 2021-11-15 | $31.44 | $31.55 | $31.24 | $31.37 | $30.83 | 414,933 |
| 2021-11-12 | $30.93 | $31.41 | $30.87 | $31.38 | $30.84 | 400,231 |
| 2021-11-11 | $30.85 | $31.01 | $30.75 | $30.77 | $30.24 | 322,449 |
| 2021-11-10 | $31.58 | $31.75 | $30.54 | $30.70 | $30.17 | 827,211 |
| 2021-11-09 | $31.86 | $32.04 | $31.55 | $31.86 | $31.31 | 441,109 |
| 2021-11-08 | $31.69 | $31.87 | $31.54 | $31.76 | $31.22 | 557,390 |
| 2021-11-05 | $32.23 | $32.23 | $31.46 | $31.54 | $31.00 | 618,616 |
| 2021-11-04 | $32.12 | $32.37 | $32.09 | $32.14 | $31.59 | 586,591 |
| 2021-11-03 | $31.64 | $31.90 | $31.34 | $31.85 | $31.30 | 564,913 |
| 2021-11-02 | $31.95 | $31.95 | $31.53 | $31.63 | $31.09 | 379,760 |
| 2021-11-01 | $31.70 | $31.90 | $31.64 | $31.90 | $31.35 | 424,001 |
| 2021-10-29 | $31.38 | $31.68 | $31.26 | $31.64 | $31.10 | 568,479 |
| 2021-10-28 | $31.11 | $31.77 | $31.08 | $31.63 | $31.09 | 559,408 |
| 2021-10-27 | $31.63 | $31.82 | $31.27 | $31.27 | $30.73 | 688,610 |
| 2021-10-26 | $31.88 | $31.98 | $31.47 | $31.58 | $31.04 | 765,167 |
| 2021-10-25 | $31.56 | $31.85 | $31.37 | $31.73 | $31.19 | 1,086,100 |
| 2021-10-22 | $31.74 | $31.85 | $31.35 | $31.51 | $30.97 | 1,373,697 |
| 2021-10-21 | $31.29 | $31.78 | $31.24 | $31.73 | $31.19 | 594,417 |
| 2021-10-20 | $31.45 | $31.63 | $31.18 | $31.30 | $30.76 | 607,909 |
| 2021-10-19 | $31.02 | $31.42 | $31.01 | $31.37 | $30.83 | 657,460 |
| 2021-10-18 | $30.58 | $30.96 | $30.58 | $30.96 | $30.43 | 260,879 |
| 2021-10-15 | $30.83 | $30.87 | $30.70 | $30.73 | $30.20 | 874,777 |
| 2021-10-14 | $30.46 | $30.85 | $30.46 | $30.77 | $30.24 | 580,984 |
| 2021-10-13 | $29.70 | $30.16 | $29.70 | $30.16 | $29.64 | 460,884 |
| 2021-10-12 | $29.28 | $29.63 | $29.18 | $29.49 | $28.99 | 616,114 |
| 2021-10-11 | $29.15 | $29.51 | $29.03 | $29.12 | $28.62 | 316,325 |
| 2021-10-08 | $29.79 | $29.80 | $29.29 | $29.32 | $28.82 | 493,407 |
| 2021-10-07 | $29.48 | $29.91 | $29.48 | $29.66 | $29.15 | 971,469 |
| 2021-10-06 | $28.66 | $29.32 | $28.66 | $29.25 | $28.75 | 575,983 |
| 2021-10-05 | $28.70 | $29.24 | $28.70 | $29.00 | $28.50 | 556,758 |
| 2021-10-04 | $29.45 | $29.45 | $28.37 | $28.66 | $28.17 | 613,676 |
| 2021-10-01 | $29.39 | $29.70 | $29.03 | $29.63 | $29.12 | 558,278 |
| 2021-09-30 | $29.14 | $29.51 | $29.14 | $29.28 | $28.78 | 1,291,249 |
| 2021-09-29 | $29.38 | $29.64 | $29.10 | $29.14 | $28.64 | 699,490 |
| 2021-09-28 | $30.08 | $30.08 | $29.29 | $29.31 | $28.81 | 1,037,561 |
| 2021-09-27 | $30.71 | $30.71 | $30.36 | $30.54 | $30.02 | 437,539 |
| 2021-09-24 | $30.81 | $30.95 | $30.61 | $30.92 | $30.39 | 322,019 |
| 2021-09-23 | $30.82 | $31.04 | $30.64 | $30.99 | $30.46 | 568,071 |
| 2021-09-22 | $30.36 | $30.71 | $30.25 | $30.61 | $30.09 | 693,655 |
| 2021-09-21 | $30.19 | $30.43 | $30.07 | $30.24 | $29.72 | 675,361 |
| 2021-09-20 | $29.90 | $30.28 | $29.61 | $30.01 | $29.50 | 1,205,509 |
| 2021-09-17 | $30.60 | $30.68 | $30.31 | $30.60 | $30.08 | 965,826 |
| 2021-09-16 | $30.31 | $30.58 | $30.14 | $30.57 | $30.05 | 325,467 |
| 2021-09-15 | $30.20 | $30.40 | $30.04 | $30.37 | $29.85 | 491,577 |
| 2021-09-14 | $30.22 | $30.31 | $30.07 | $30.15 | $29.63 | 326,595 |
| 2021-09-13 | $30.44 | $30.44 | $29.89 | $30.21 | $29.69 | 509,553 |
| 2021-09-10 | $30.94 | $30.94 | $30.33 | $30.36 | $29.84 | 319,845 |
| 2021-09-09 | $30.72 | $30.99 | $30.66 | $30.68 | $30.15 | 775,994 |
| 2021-09-08 | $31.19 | $31.25 | $30.80 | $30.89 | $30.36 | 579,195 |
| 2021-09-07 | $31.45 | $31.57 | $31.14 | $31.25 | $30.72 | 497,086 |
| 2021-09-03 | $31.15 | $31.52 | $31.02 | $31.44 | $30.90 | 751,241 |
| 2021-09-02 | $31.16 | $31.31 | $31.03 | $31.20 | $30.67 | 504,613 |
| 2021-09-01 | $30.82 | $31.20 | $30.74 | $31.00 | $30.47 | 1,244,786 |
| 2021-08-31 | $30.57 | $30.81 | $30.39 | $30.59 | $30.07 | 782,399 |
| 2021-08-30 | $30.58 | $30.79 | $30.42 | $30.72 | $30.19 | 805,641 |
| 2021-08-27 | $30.08 | $30.51 | $30.08 | $30.47 | $29.95 | 700,649 |
| 2021-08-26 | $30.11 | $30.25 | $29.97 | $30.01 | $29.50 | 582,559 |
| 2021-08-25 | $30.02 | $30.21 | $29.93 | $30.06 | $29.55 | 542,131 |
| 2021-08-24 | $29.82 | $30.02 | $29.72 | $30.00 | $29.49 | 649,229 |
| 2021-08-23 | $29.23 | $29.65 | $29.19 | $29.60 | $29.09 | 826,171 |
| 2021-08-20 | $28.92 | $29.17 | $28.85 | $29.11 | $28.61 | 651,678 |
| 2021-08-19 | $28.74 | $28.99 | $28.64 | $28.82 | $28.33 | 659,941 |
| 2021-08-18 | $28.95 | $29.15 | $28.81 | $28.84 | $28.35 | 549,625 |
| 2021-08-17 | $28.85 | $28.98 | $28.67 | $28.91 | $28.42 | 1,039,029 |
| 2021-08-16 | $29.21 | $29.22 | $28.73 | $29.12 | $28.62 | 1,379,346 |
| 2021-08-13 | $29.43 | $29.46 | $29.24 | $29.34 | $28.84 | 1,469,787 |
| 2021-08-12 | $28.97 | $29.36 | $28.91 | $29.36 | $28.86 | 1,259,651 |
| 2021-08-11 | $29.29 | $29.29 | $28.82 | $29.06 | $28.56 | 1,435,085 |
| 2021-08-10 | $29.58 | $29.65 | $29.00 | $29.13 | $28.63 | 941,521 |
| 2021-08-09 | $29.36 | $29.50 | $29.17 | $29.42 | $28.92 | 823,806 |
| 2021-08-06 | $29.23 | $29.53 | $29.07 | $29.30 | $28.80 | 820,306 |
| 2021-08-05 | $28.90 | $29.20 | $28.73 | $29.15 | $28.65 | 1,543,101 |
| 2021-08-04 | $28.83 | $29.12 | $28.73 | $29.06 | $28.56 | 2,041,198 |
| 2021-08-03 | $28.73 | $28.92 | $28.43 | $28.66 | $28.17 | 1,883,197 |
| 2021-08-02 | $28.68 | $28.83 | $28.29 | $28.67 | $28.18 | 609,288 |
| 2021-07-30 | $28.53 | $28.87 | $28.53 | $28.57 | $28.08 | 416,644 |
| 2021-07-29 | $28.80 | $29.02 | $28.70 | $28.76 | $28.27 | 562,350 |
| 2021-07-28 | $28.41 | $28.76 | $28.34 | $28.69 | $28.20 | 1,163,491 |
| 2021-07-27 | $28.69 | $28.71 | $27.85 | $28.32 | $27.84 | 1,335,395 |
| 2021-07-26 | $28.84 | $28.89 | $28.61 | $28.71 | $28.22 | 503,086 |
| 2021-07-23 | $28.87 | $28.95 | $28.61 | $28.93 | $28.43 | 600,963 |
| 2021-07-22 | $28.60 | $28.84 | $28.60 | $28.75 | $28.26 | 546,413 |
| 2021-07-21 | $28.35 | $28.58 | $28.16 | $28.58 | $28.09 | 719,080 |
| 2021-07-20 | $27.98 | $28.63 | $27.88 | $28.44 | $27.95 | 1,042,638 |
| 2021-07-19 | $27.47 | $27.91 | $27.38 | $27.88 | $27.40 | 905,399 |
| 2021-07-16 | $27.97 | $28.04 | $27.72 | $27.83 | $27.35 | 764,777 |
| 2021-07-15 | $28.11 | $28.29 | $27.62 | $27.80 | $27.32 | 920,588 |
| 2021-07-14 | $28.96 | $28.96 | $28.21 | $28.24 | $27.76 | 742,333 |
| 2021-07-13 | $28.65 | $29.04 | $28.60 | $28.66 | $28.17 | 1,298,092 |
| 2021-07-12 | $29.07 | $29.27 | $28.68 | $28.77 | $28.28 | 1,172,455 |
| 2021-07-09 | $28.75 | $29.00 | $28.59 | $28.97 | $28.47 | 557,806 |
| 2021-07-08 | $28.38 | $28.90 | $28.30 | $28.79 | $28.30 | 1,095,069 |
| 2021-07-07 | $29.39 | $29.49 | $28.92 | $29.09 | $28.59 | 1,646,561 |
| 2021-07-06 | $28.85 | $29.24 | $28.74 | $29.20 | $28.70 | 865,843 |
| 2021-07-02 | $28.77 | $28.88 | $28.64 | $28.77 | $28.28 | 825,483 |
| 2021-07-01 | $28.56 | $28.74 | $28.28 | $28.52 | $28.03 | 1,041,854 |
| 2021-06-30 | $28.99 | $28.99 | $28.53 | $28.55 | $28.06 | 1,098,291 |
| 2021-06-29 | $28.90 | $29.05 | $28.76 | $29.03 | $28.53 | 1,207,480 |
| 2021-06-28 | $28.70 | $29.00 | $28.69 | $28.89 | $28.40 | 842,797 |
| 2021-06-25 | $28.59 | $28.66 | $28.27 | $28.64 | $28.15 | 906,899 |
| 2021-06-24 | $28.57 | $28.77 | $28.42 | $28.54 | $28.05 | 885,050 |
| 2021-06-23 | $28.39 | $28.55 | $28.28 | $28.38 | $27.89 | 938,670 |
| 2021-06-22 | $28.10 | $28.34 | $27.93 | $28.33 | $27.85 | 990,778 |
| 2021-06-21 | $28.14 | $28.21 | $27.62 | $28.08 | $27.60 | 1,152,694 |
| 2021-06-18 | $27.68 | $28.24 | $27.68 | $28.06 | $27.58 | 1,105,403 |
| 2021-06-17 | $27.26 | $28.09 | $27.19 | $27.96 | $27.48 | 1,162,256 |
| 2021-06-16 | $27.32 | $27.67 | $27.06 | $27.41 | $26.94 | 647,667 |
| 2021-06-15 | $27.66 | $27.70 | $27.28 | $27.35 | $26.88 | 522,281 |
| 2021-06-14 | $27.41 | $27.74 | $27.31 | $27.65 | $27.18 | 810,367 |
| 2021-06-11 | $27.04 | $27.33 | $26.94 | $27.32 | $26.85 | 694,357 |
| 2021-06-10 | $26.47 | $27.04 | $26.42 | $27.01 | $26.55 | 549,405 |
| 2021-06-09 | $26.70 | $26.87 | $26.51 | $26.53 | $26.08 | 378,631 |
| 2021-06-08 | $26.48 | $26.68 | $26.31 | $26.59 | $26.13 | 605,219 |
| 2021-06-07 | $25.98 | $26.40 | $25.87 | $26.37 | $25.92 | 622,549 |
| 2021-06-04 | $25.95 | $26.06 | $25.79 | $25.97 | $25.53 | 559,715 |
| 2021-06-03 | $25.91 | $26.05 | $25.67 | $25.70 | $25.26 | 725,955 |
| 2021-06-02 | $26.08 | $26.27 | $26.02 | $26.20 | $25.75 | 608,952 |
| 2021-06-01 | $26.33 | $26.35 | $25.88 | $26.07 | $25.62 | 586,369 |
| 2021-05-28 | $26.25 | $26.48 | $26.15 | $26.16 | $25.71 | 376,632 |
| 2021-05-27 | $26.11 | $26.27 | $25.70 | $26.11 | $25.66 | 780,279 |
| 2021-05-26 | $26.10 | $26.43 | $26.10 | $26.27 | $25.82 | 460,204 |
| 2021-05-25 | $26.14 | $26.19 | $25.88 | $25.93 | $25.49 | 580,332 |
| 2021-05-24 | $25.88 | $26.13 | $25.84 | $26.03 | $25.58 | 601,356 |
| 2021-05-21 | $25.91 | $25.97 | $25.68 | $25.70 | $25.26 | 536,367 |
| 2021-05-20 | $25.42 | $25.90 | $25.37 | $25.74 | $25.30 | 809,845 |
| 2021-05-19 | $24.65 | $25.21 | $24.65 | $25.16 | $24.73 | 794,677 |
| 2021-05-18 | $25.14 | $25.45 | $24.99 | $25.16 | $24.73 | 817,532 |
| 2021-05-17 | $25.03 | $25.18 | $24.73 | $25.03 | $24.60 | 781,668 |
| 2021-05-14 | $24.65 | $25.15 | $24.56 | $25.10 | $24.67 | 734,226 |
| 2021-05-13 | $24.91 | $25.07 | $24.18 | $24.49 | $24.07 | 1,162,242 |
| 2021-05-12 | $25.09 | $25.31 | $24.64 | $24.83 | $24.41 | 1,823,485 |
| 2021-05-11 | $24.24 | $25.53 | $24.21 | $25.42 | $24.98 | 2,867,227 |
| 2021-05-10 | $25.38 | $25.38 | $24.92 | $25.12 | $24.69 | 949,058 |
| 2021-05-07 | $25.54 | $25.74 | $25.25 | $25.37 | $24.94 | 859,604 |
| 2021-05-06 | $25.61 | $25.61 | $24.94 | $25.26 | $24.83 | 1,262,168 |
| 2021-05-05 | $26.21 | $26.33 | $25.64 | $25.78 | $25.34 | 932,637 |
| 2021-05-04 | $26.31 | $26.31 | $25.50 | $25.98 | $25.54 | 1,753,723 |
| 2021-05-03 | $27.36 | $27.36 | $26.58 | $26.62 | $26.16 | 629,282 |
| 2021-04-30 | $27.33 | $27.65 | $27.12 | $27.22 | $26.75 | 513,973 |
| 2021-04-29 | $28.15 | $28.15 | $27.23 | $27.50 | $27.03 | 762,287 |
| 2021-04-28 | $28.17 | $28.19 | $27.78 | $28.01 | $27.53 | 444,793 |
| 2021-04-27 | $28.24 | $28.25 | $27.89 | $27.99 | $27.51 | 805,060 |
| 2021-04-26 | $27.59 | $28.18 | $27.56 | $28.11 | $27.63 | 1,135,920 |
| 2021-04-23 | $26.92 | $27.23 | $26.90 | $27.18 | $26.71 | 777,489 |
| 2021-04-22 | $26.81 | $27.24 | $26.72 | $26.80 | $26.34 | 1,710,963 |
| 2021-04-21 | $26.38 | $26.81 | $26.28 | $26.75 | $26.29 | 522,219 |
| 2021-04-20 | $26.93 | $27.16 | $26.46 | $26.58 | $26.13 | 635,456 |
| 2021-04-19 | $27.24 | $27.45 | $26.82 | $27.00 | $26.54 | 647,165 |
| 2021-04-16 | $27.58 | $27.58 | $27.16 | $27.34 | $26.87 | 541,094 |
| 2021-04-15 | $27.38 | $27.56 | $27.24 | $27.54 | $27.07 | 531,089 |
| 2021-04-14 | $27.59 | $27.80 | $27.03 | $27.10 | $26.64 | 805,164 |
| 2021-04-13 | $27.09 | $27.53 | $27.05 | $27.44 | $26.97 | 725,960 |
| 2021-04-12 | $26.79 | $27.03 | $26.58 | $26.92 | $26.46 | 437,721 |
| 2021-04-09 | $26.79 | $26.86 | $26.45 | $26.82 | $26.36 | 567,624 |
| 2021-04-08 | $26.71 | $27.03 | $26.71 | $26.86 | $26.40 | 564,901 |
| 2021-04-07 | $26.76 | $26.85 | $26.44 | $26.49 | $26.04 | 619,168 |
| 2021-04-06 | $26.65 | $27.00 | $26.44 | $26.81 | $26.35 | 448,922 |
| 2021-04-05 | $26.70 | $26.70 | $26.31 | $26.62 | $26.16 | 1,195,955 |
| 2021-04-01 | $26.15 | $26.67 | $26.15 | $26.46 | $26.01 | 1,256,929 |
| 2021-03-31 | $25.29 | $25.95 | $25.29 | $25.74 | $25.30 | 931,622 |
| 2021-03-30 | $25.01 | $25.22 | $24.75 | $25.16 | $24.73 | 901,033 |
| 2021-03-29 | $25.50 | $25.70 | $24.98 | $25.19 | $24.76 | 925,544 |
| 2021-03-26 | $25.37 | $25.63 | $24.95 | $25.62 | $25.18 | 891,653 |
| 2021-03-25 | $25.17 | $25.41 | $24.82 | $25.29 | $24.86 | 1,059,514 |
| 2021-03-24 | $26.49 | $26.49 | $25.37 | $25.42 | $24.98 | 1,294,144 |
| 2021-03-23 | $26.43 | $26.64 | $26.29 | $26.36 | $25.91 | 1,014,684 |
| 2021-03-22 | $25.98 | $26.53 | $25.97 | $26.36 | $25.91 | 862,592 |
| 2021-03-19 | $25.73 | $26.02 | $25.42 | $25.88 | $25.44 | 2,619,104 |
| 2021-03-18 | $26.39 | $26.39 | $25.47 | $25.58 | $25.14 | 974,310 |
| 2021-03-17 | $26.38 | $26.98 | $26.04 | $26.75 | $26.29 | 1,066,695 |
| 2021-03-16 | $27.04 | $27.15 | $26.44 | $26.68 | $26.22 | 1,051,775 |
| 2021-03-15 | $26.55 | $26.84 | $26.30 | $26.80 | $26.34 | 937,386 |
| 2021-03-12 | $26.50 | $26.60 | $25.97 | $26.57 | $26.12 | 869,574 |
| 2021-03-11 | $26.36 | $26.88 | $26.23 | $26.77 | $26.31 | 1,127,772 |
| 2021-03-10 | $26.47 | $26.71 | $25.70 | $25.78 | $25.34 | 1,574,121 |
| 2021-03-09 | $25.62 | $26.21 | $25.51 | $26.00 | $25.56 | 1,520,718 |
| 2021-03-08 | $25.47 | $25.82 | $24.74 | $24.76 | $24.34 | 1,884,452 |
| 2021-03-05 | $25.50 | $25.51 | $24.14 | $25.46 | $25.02 | 3,040,355 |
| 2021-03-04 | $25.68 | $25.99 | $24.69 | $25.22 | $24.79 | 3,331,951 |
| 2021-03-03 | $27.05 | $27.05 | $25.72 | $25.83 | $25.39 | 3,043,635 |
| 2021-03-02 | $27.89 | $28.00 | $27.15 | $27.16 | $26.70 | 1,092,998 |
| 2021-03-01 | $27.50 | $27.91 | $27.35 | $27.84 | $27.36 | 900,414 |
| 2021-02-26 | $27.28 | $27.50 | $26.64 | $27.04 | $26.58 | 2,148,147 |
| 2021-02-25 | $28.01 | $28.27 | $26.93 | $27.10 | $26.64 | 1,510,043 |
| 2021-02-24 | $27.94 | $28.27 | $27.48 | $28.22 | $27.74 | 1,349,866 |
| 2021-02-23 | $27.65 | $28.18 | $26.73 | $28.14 | $27.66 | 1,939,968 |
| 2021-02-22 | $29.20 | $29.20 | $28.42 | $28.49 | $28.00 | 1,269,136 |
| 2021-02-19 | $29.50 | $29.76 | $29.41 | $29.48 | $28.98 | 752,677 |
| 2021-02-18 | $29.21 | $29.49 | $28.96 | $29.30 | $28.80 | 1,088,040 |
| 2021-02-17 | $29.35 | $29.50 | $28.98 | $29.50 | $29.00 | 2,375,174 |
| 2021-02-16 | $30.04 | $30.15 | $29.32 | $29.55 | $29.04 | 1,402,749 |
| 2021-02-12 | $29.69 | $29.90 | $29.54 | $29.90 | $29.39 | 850,056 |
| 2021-02-11 | $30.05 | $30.13 | $29.57 | $29.81 | $29.30 | 866,275 |
| 2021-02-10 | $30.32 | $30.42 | $29.67 | $29.98 | $29.47 | 1,298,448 |
| 2021-02-09 | $29.90 | $30.24 | $29.75 | $30.16 | $29.64 | 947,448 |
| 2021-02-08 | $29.85 | $30.03 | $29.62 | $29.78 | $29.27 | 1,067,512 |
| 2021-02-05 | $29.31 | $29.62 | $29.20 | $29.55 | $29.04 | 1,030,576 |
| 2021-02-04 | $28.99 | $29.17 | $28.82 | $29.15 | $28.65 | 1,173,653 |
| 2021-02-03 | $29.16 | $29.16 | $28.66 | $28.80 | $28.31 | 1,430,834 |
| 2021-02-02 | $28.50 | $29.02 | $28.48 | $28.94 | $28.44 | 1,608,325 |
| 2021-02-01 | $27.80 | $28.33 | $27.60 | $28.25 | $27.77 | 1,381,873 |
| 2021-01-29 | $27.79 | $27.91 | $27.25 | $27.51 | $27.04 | 1,666,151 |
| 2021-01-28 | $27.81 | $28.21 | $27.61 | $27.89 | $27.41 | 1,342,077 |
| 2021-01-27 | $27.81 | $28.32 | $27.30 | $27.72 | $27.25 | 1,734,433 |
| 2021-01-26 | $28.54 | $28.59 | $28.07 | $28.11 | $27.63 | 1,197,881 |
| 2021-01-25 | $28.86 | $29.14 | $27.99 | $28.48 | $27.99 | 1,530,316 |
| 2021-01-22 | $28.39 | $28.63 | $28.36 | $28.60 | $28.11 | 750,840 |
| 2021-01-21 | $28.60 | $28.73 | $28.37 | $28.48 | $27.99 | 1,019,134 |
| 2021-01-20 | $28.44 | $28.63 | $28.32 | $28.52 | $28.03 | 1,947,612 |
| 2021-01-19 | $27.80 | $28.03 | $27.62 | $27.99 | $27.51 | 1,539,027 |
| 2021-01-15 | $27.75 | $28.04 | $27.49 | $27.53 | $27.06 | 787,266 |
| 2021-01-14 | $27.85 | $28.08 | $27.68 | $27.76 | $27.28 | 781,251 |
| 2021-01-13 | $27.74 | $27.93 | $27.59 | $27.62 | $27.15 | 874,094 |
| 2021-01-12 | $27.72 | $27.78 | $27.40 | $27.73 | $27.26 | 859,282 |
| 2021-01-11 | $27.70 | $27.95 | $27.30 | $27.63 | $27.16 | 1,174,890 |
| 2021-01-08 | $27.71 | $28.17 | $27.71 | $27.95 | $27.47 | 1,560,605 |
| 2021-01-07 | $26.95 | $27.53 | $26.91 | $27.48 | $27.01 | 1,512,362 |
| 2021-01-06 | $27.11 | $27.16 | $26.66 | $26.70 | $26.24 | 1,869,414 |
| 2021-01-05 | $27.31 | $27.63 | $27.29 | $27.49 | $27.02 | 3,020,744 |
| 2021-01-04 | $28.03 | $28.03 | $26.86 | $27.35 | $26.88 | 1,448,516 |
| 2020-12-31 | $28.08 | $28.11 | $27.76 | $27.90 | $27.42 | 476,037 |
| 2020-12-30 | $28.07 | $28.14 | $27.89 | $27.98 | $27.50 | 841,068 |
| 2020-12-29 | $28.32 | $28.33 | $27.73 | $27.91 | $27.43 | 1,276,471 |
| 2020-12-28 | $28.84 | $28.95 | $28.13 | $28.15 | $27.67 | 1,487,426 |
| 2020-12-24 | $28.84 | $28.95 | $28.51 | $28.61 | $28.12 | 743,254 |
| 2020-12-23 | $29.27 | $29.30 | $28.75 | $28.78 | $28.29 | 1,283,026 |
| 2020-12-22 | $28.32 | $29.21 | $28.32 | $29.21 | $28.71 | 2,621,284 |
| 2020-12-21 | $27.98 | $28.31 | $27.75 | $28.29 | $27.81 | 1,266,698 |
| 2020-12-18 | $27.92 | $28.31 | $27.77 | $28.31 | $27.83 | 1,689,532 |
| 2020-12-17 | $27.24 | $27.85 | $27.22 | $27.80 | $27.32 | 1,623,861 |
| 2020-12-16 | $26.71 | $27.06 | $26.71 | $26.96 | $26.50 | 1,150,610 |
| 2020-12-15 | $26.78 | $26.85 | $26.48 | $26.62 | $26.16 | 791,999 |
| 2020-12-14 | $26.53 | $26.83 | $26.45 | $26.64 | $26.18 | 1,503,149 |
| 2020-12-11 | $26.04 | $26.35 | $25.87 | $26.26 | $25.81 | 702,848 |
| 2020-12-10 | $25.36 | $26.23 | $25.34 | $26.17 | $25.72 | 1,035,044 |
| 2020-12-09 | $26.48 | $26.48 | $25.47 | $25.66 | $25.22 | 1,666,248 |
| 2020-12-08 | $26.16 | $26.50 | $26.10 | $26.45 | $26.00 | 1,158,942 |
| 2020-12-07 | $26.02 | $26.09 | $25.93 | $26.01 | $25.56 | 1,202,382 |
| 2020-12-04 | $25.83 | $26.13 | $25.80 | $25.92 | $25.48 | 1,233,940 |
| 2020-12-03 | $25.55 | $26.08 | $25.55 | $25.77 | $25.33 | 1,601,761 |
| 2020-12-02 | $25.28 | $25.37 | $24.90 | $25.35 | $24.92 | 2,213,076 |
| 2020-12-01 | $25.86 | $25.86 | $25.38 | $25.64 | $25.20 | 1,339,155 |
| 2020-11-30 | $25.99 | $25.99 | $25.35 | $25.88 | $25.44 | 1,548,751 |
| 2020-11-27 | $25.62 | $25.87 | $25.49 | $25.80 | $25.36 | 1,362,615 |
| 2020-11-25 | $24.99 | $25.41 | $24.98 | $25.36 | $24.93 | 3,083,314 |
| 2020-11-24 | $25.05 | $25.06 | $24.76 | $24.87 | $24.44 | 1,311,288 |
| 2020-11-23 | $24.88 | $24.98 | $24.53 | $24.83 | $24.41 | 1,120,169 |
| 2020-11-20 | $24.80 | $25.06 | $24.64 | $24.82 | $24.40 | 1,212,615 |
| 2020-11-19 | $24.33 | $24.88 | $24.25 | $24.74 | $24.32 | 1,180,025 |
| 2020-11-18 | $24.40 | $24.56 | $24.19 | $24.32 | $23.90 | 1,159,986 |
| 2020-11-17 | $24.21 | $24.44 | $24.04 | $24.40 | $23.98 | 1,448,148 |
| 2020-11-16 | $24.11 | $24.18 | $23.85 | $24.11 | $23.70 | 1,487,453 |
| 2020-11-13 | $24.50 | $24.53 | $24.03 | $24.21 | $23.80 | 1,287,852 |
| 2020-11-12 | $24.46 | $24.73 | $24.24 | $24.36 | $23.94 | 836,643 |
| 2020-11-11 | $23.85 | $24.35 | $23.80 | $24.23 | $23.82 | 1,276,390 |
| 2020-11-10 | $24.00 | $24.13 | $22.93 | $23.43 | $23.03 | 1,870,581 |
| 2020-11-09 | $25.24 | $25.25 | $24.26 | $24.28 | $23.86 | 2,473,259 |
| 2020-11-06 | $25.48 | $25.64 | $25.13 | $25.54 | $25.10 | 1,674,820 |
| 2020-11-05 | $25.61 | $25.65 | $25.31 | $25.59 | $25.15 | 2,259,976 |
| 2020-11-04 | $24.38 | $25.04 | $24.30 | $24.93 | $24.50 | 1,559,182 |
| 2020-11-03 | $23.37 | $23.75 | $23.23 | $23.59 | $23.19 | 1,255,672 |
| 2020-11-02 | $23.62 | $23.75 | $22.87 | $23.20 | $22.80 | 1,296,009 |
| 2020-10-30 | $24.02 | $24.10 | $23.24 | $23.45 | $23.05 | 1,204,939 |
| 2020-10-29 | $24.46 | $24.60 | $24.09 | $24.22 | $23.81 | 990,967 |
| 2020-10-28 | $24.78 | $24.79 | $24.14 | $24.32 | $23.90 | 1,262,799 |
| 2020-10-27 | $25.08 | $25.32 | $24.99 | $25.11 | $24.68 | 1,170,150 |
| 2020-10-26 | $25.21 | $25.50 | $24.57 | $24.92 | $24.49 | 1,258,641 |
| 2020-10-23 | $25.20 | $25.32 | $24.87 | $25.29 | $24.86 | 853,100 |
| 2020-10-22 | $25.20 | $25.32 | $24.67 | $25.12 | $24.69 | 1,275,272 |
| 2020-10-21 | $25.60 | $25.78 | $25.06 | $25.13 | $24.70 | 1,417,657 |
| 2020-10-20 | $26.10 | $26.20 | $25.59 | $25.61 | $25.17 | 1,298,178 |
| 2020-10-19 | $26.39 | $26.60 | $25.91 | $25.99 | $25.55 | 1,486,739 |
| 2020-10-16 | $26.24 | $26.38 | $26.08 | $26.15 | $25.70 | 905,234 |
| 2020-10-15 | $25.48 | $26.03 | $25.37 | $26.01 | $25.56 | 1,114,862 |
| 2020-10-14 | $26.52 | $26.56 | $25.73 | $25.99 | $25.55 | 2,215,977 |
| 2020-10-13 | $26.07 | $26.46 | $26.07 | $26.37 | $25.92 | 1,202,980 |
| 2020-10-12 | $26.08 | $26.19 | $25.76 | $25.99 | $25.55 | 1,465,057 |
| 2020-10-09 | $25.35 | $25.71 | $25.30 | $25.68 | $25.24 | 1,475,312 |
| 2020-10-08 | $25.35 | $25.40 | $25.04 | $25.14 | $24.71 | 1,194,820 |
| 2020-10-07 | $24.86 | $25.19 | $24.77 | $25.06 | $24.63 | 1,173,761 |
| 2020-10-06 | $24.70 | $24.99 | $24.38 | $24.55 | $24.13 | 1,445,333 |
| 2020-10-05 | $24.55 | $24.66 | $24.28 | $24.65 | $24.23 | 701,372 |
| 2020-10-02 | $24.19 | $24.75 | $24.12 | $24.32 | $23.90 | 1,557,640 |
| 2020-10-01 | $24.19 | $24.46 | $24.04 | $24.36 | $23.94 | 1,110,793 |
| 2020-09-30 | $23.91 | $24.17 | $23.72 | $23.89 | $23.48 | 1,014,233 |
| 2020-09-29 | $23.84 | $24.02 | $23.72 | $23.83 | $23.42 | 1,407,439 |
| 2020-09-28 | $23.92 | $24.08 | $23.58 | $23.82 | $23.41 | 974,041 |
| 2020-09-25 | $22.96 | $23.64 | $22.89 | $23.56 | $23.16 | 1,363,558 |
| 2020-09-24 | $22.84 | $23.14 | $22.54 | $22.86 | $22.47 | 1,089,655 |
| 2020-09-23 | $23.52 | $23.88 | $23.06 | $23.11 | $22.71 | 2,144,997 |
| 2020-09-22 | $23.31 | $23.60 | $22.88 | $23.55 | $23.15 | 1,776,728 |
| 2020-09-21 | $22.28 | $23.07 | $22.21 | $23.06 | $22.67 | 1,192,146 |
| 2020-09-18 | $22.62 | $22.72 | $22.07 | $22.59 | $22.20 | 1,337,464 |
| 2020-09-17 | $22.23 | $22.41 | $21.94 | $22.39 | $22.01 | 730,992 |
| 2020-09-16 | $22.93 | $23.14 | $22.68 | $22.68 | $22.29 | 1,159,055 |
| 2020-09-15 | $22.83 | $22.94 | $22.51 | $22.80 | $22.41 | 1,160,780 |
| 2020-09-14 | $22.49 | $22.71 | $22.32 | $22.58 | $22.19 | 793,818 |
| 2020-09-11 | $22.64 | $22.79 | $21.87 | $22.17 | $21.79 | 865,973 |
| 2020-09-10 | $23.20 | $23.47 | $22.43 | $22.56 | $22.17 | 1,670,743 |
| 2020-09-09 | $22.81 | $23.14 | $22.52 | $22.94 | $22.55 | 2,119,993 |
| 2020-09-08 | $22.21 | $22.87 | $22.10 | $22.38 | $22.00 | 1,728,128 |
| 2020-09-04 | $23.64 | $23.86 | $22.05 | $23.03 | $22.64 | 3,531,518 |
| 2020-09-03 | $24.90 | $24.91 | $23.58 | $23.86 | $23.45 | 3,017,758 |
| 2020-09-02 | $26.05 | $26.06 | $25.04 | $25.48 | $25.04 | 2,480,141 |
| 2020-09-01 | $25.22 | $25.89 | $25.13 | $25.89 | $25.45 | 2,300,004 |
| 2020-08-31 | $24.30 | $24.51 | $24.18 | $24.40 | $23.98 | 2,433,567 |
| 2020-08-28 | $24.16 | $24.49 | $24.16 | $24.24 | $23.83 | 1,259,917 |
| 2020-08-27 | $24.12 | $24.19 | $23.75 | $23.95 | $23.54 | 2,524,581 |
| 2020-08-26 | $23.30 | $24.16 | $23.29 | $24.01 | $23.60 | 2,530,934 |
| 2020-08-25 | $22.45 | $22.79 | $22.29 | $22.75 | $22.36 | 886,415 |
| 2020-08-24 | $22.81 | $22.86 | $22.24 | $22.48 | $22.10 | 982,847 |
| 2020-08-21 | $22.80 | $22.83 | $22.48 | $22.57 | $22.18 | 800,281 |
| 2020-08-20 | $22.25 | $22.86 | $22.22 | $22.79 | $22.40 | 728,841 |
| 2020-08-19 | $22.45 | $22.64 | $22.21 | $22.36 | $21.98 | 864,275 |
| 2020-08-18 | $22.25 | $22.47 | $22.13 | $22.46 | $22.08 | 871,180 |
| 2020-08-17 | $21.73 | $22.13 | $21.73 | $22.06 | $21.68 | 1,262,177 |
| 2020-08-14 | $21.94 | $22.01 | $21.62 | $21.70 | $21.33 | 628,000 |
| 2020-08-13 | $21.52 | $22.03 | $21.42 | $21.81 | $21.44 | 1,609,909 |
| 2020-08-12 | $21.36 | $21.60 | $21.31 | $21.38 | $21.01 | 956,355 |
| 2020-08-11 | $21.61 | $21.76 | $21.25 | $21.26 | $20.90 | 1,360,052 |
| 2020-08-10 | $22.20 | $22.23 | $21.50 | $21.77 | $21.40 | 1,562,567 |
| 2020-08-07 | $22.67 | $22.70 | $21.95 | $22.19 | $21.81 | 1,884,974 |
| 2020-08-06 | $23.26 | $23.30 | $22.75 | $22.96 | $22.57 | 2,016,618 |
| 2020-08-05 | $23.18 | $23.45 | $23.06 | $23.35 | $22.95 | 1,464,989 |
| 2020-08-04 | $23.13 | $23.18 | $22.91 | $23.14 | $22.74 | 1,273,052 |
| 2020-08-03 | $22.85 | $23.23 | $22.80 | $23.14 | $22.74 | 3,001,186 |
| 2020-07-31 | $22.68 | $22.74 | $22.23 | $22.66 | $22.27 | 593,784 |
| 2020-07-30 | $22.37 | $22.64 | $22.06 | $22.56 | $22.17 | 674,580 |
| 2020-07-29 | $22.25 | $22.65 | $22.25 | $22.58 | $22.19 | 825,571 |
| 2020-07-28 | $22.19 | $22.37 | $22.02 | $22.05 | $21.67 | 571,518 |
| 2020-07-27 | $21.98 | $22.21 | $21.75 | $22.18 | $21.80 | 901,559 |
| 2020-07-24 | $21.74 | $21.91 | $21.34 | $21.77 | $21.40 | 1,052,586 |
| 2020-07-23 | $22.51 | $22.78 | $21.86 | $22.00 | $21.62 | 894,939 |
| 2020-07-22 | $22.55 | $22.78 | $22.36 | $22.48 | $22.10 | 713,921 |
| 2020-07-21 | $23.06 | $23.09 | $22.41 | $22.52 | $22.13 | 2,402,585 |
| 2020-07-20 | $21.86 | $22.87 | $21.85 | $22.84 | $22.45 | 1,209,933 |
| 2020-07-17 | $21.60 | $21.82 | $21.36 | $21.76 | $21.39 | 1,423,523 |
| 2020-07-16 | $21.69 | $21.70 | $21.25 | $21.56 | $21.19 | 1,967,039 |
| 2020-07-15 | $22.01 | $22.08 | $21.62 | $21.93 | $21.55 | 2,078,137 |
| 2020-07-14 | $21.62 | $21.91 | $20.96 | $21.91 | $21.54 | 3,012,799 |
| 2020-07-13 | $23.18 | $23.19 | $21.69 | $21.74 | $21.37 | 1,708,171 |
| 2020-07-10 | $23.08 | $23.09 | $22.80 | $22.92 | $22.53 | 756,831 |
| 2020-07-09 | $23.12 | $23.18 | $22.60 | $23.08 | $22.68 | 1,195,753 |
| 2020-07-08 | $22.49 | $22.90 | $22.46 | $22.90 | $22.51 | 1,068,927 |
| 2020-07-07 | $22.38 | $22.64 | $22.25 | $22.29 | $21.91 | 775,778 |
| 2020-07-06 | $22.61 | $22.80 | $22.29 | $22.37 | $21.99 | 949,057 |
| 2020-07-02 | $22.31 | $22.46 | $22.18 | $22.19 | $21.81 | 1,270,740 |
| 2020-07-01 | $21.45 | $22.17 | $21.41 | $22.08 | $21.70 | 984,101 |
| 2020-06-30 | $21.11 | $21.49 | $21.02 | $21.42 | $21.05 | 660,324 |
| 2020-06-29 | $21.28 | $21.29 | $20.67 | $21.06 | $20.70 | 750,212 |
| 2020-06-26 | $21.42 | $21.50 | $21.00 | $21.26 | $20.90 | 592,886 |
| 2020-06-25 | $20.98 | $21.45 | $20.85 | $21.42 | $21.05 | 896,796 |
| 2020-06-24 | $21.40 | $21.64 | $20.81 | $21.07 | $20.71 | 1,755,277 |
| 2020-06-23 | $21.70 | $21.75 | $21.43 | $21.49 | $21.12 | 1,110,278 |
| 2020-06-22 | $21.11 | $21.42 | $21.10 | $21.42 | $21.05 | 1,062,609 |
| 2020-06-19 | $21.27 | $21.28 | $20.85 | $20.95 | $20.59 | 901,788 |
| 2020-06-18 | $20.73 | $21.06 | $20.73 | $21.02 | $20.66 | 883,807 |
| 2020-06-17 | $20.63 | $20.85 | $20.60 | $20.67 | $20.32 | 809,837 |
| 2020-06-16 | $20.65 | $20.65 | $20.08 | $20.52 | $20.17 | 960,864 |
| 2020-06-15 | $19.46 | $20.20 | $19.40 | $20.20 | $19.85 | 724,781 |
| 2020-06-12 | $19.82 | $19.95 | $19.18 | $19.61 | $19.27 | 585,412 |
| 2020-06-11 | $19.70 | $20.18 | $19.31 | $19.39 | $19.06 | 1,051,160 |
| 2020-06-10 | $20.19 | $20.51 | $20.13 | $20.36 | $20.01 | 1,260,109 |
| 2020-06-09 | $20.03 | $20.21 | $19.94 | $20.03 | $19.69 | 390,703 |
| 2020-06-08 | $19.86 | $20.15 | $19.62 | $20.12 | $19.78 | 3,514,809 |
| 2020-06-05 | $20.02 | $20.03 | $19.52 | $19.84 | $19.50 | 1,895,492 |
| 2020-06-04 | $20.41 | $20.42 | $19.72 | $19.90 | $19.56 | 958,998 |
| 2020-06-03 | $20.52 | $20.53 | $20.28 | $20.51 | $20.16 | 1,842,269 |
| 2020-06-02 | $20.54 | $20.55 | $19.97 | $20.40 | $20.05 | 1,885,218 |
| 2020-06-01 | $20.00 | $20.56 | $19.93 | $20.45 | $20.10 | 1,056,570 |
| 2020-05-29 | $19.45 | $19.95 | $19.42 | $19.95 | $19.61 | 658,779 |
| 2020-05-28 | $19.12 | $19.70 | $19.12 | $19.31 | $18.98 | 745,466 |
| 2020-05-27 | $19.19 | $19.19 | $18.27 | $19.13 | $18.80 | 736,035 |
| 2020-05-26 | $19.80 | $19.80 | $19.15 | $19.24 | $18.91 | 826,758 |
| 2020-05-22 | $19.10 | $19.38 | $19.02 | $19.35 | $19.02 | 655,291 |
| 2020-05-21 | $19.15 | $19.23 | $18.76 | $19.03 | $18.70 | 412,519 |
| 2020-05-20 | $19.08 | $19.19 | $18.92 | $19.09 | $18.76 | 858,362 |
| 2020-05-19 | $18.76 | $19.05 | $18.75 | $18.75 | $18.43 | 678,512 |
| 2020-05-18 | $19.02 | $19.07 | $18.71 | $18.75 | $18.43 | 848,071 |
| 2020-05-15 | $18.31 | $18.77 | $18.31 | $18.74 | $18.42 | 461,221 |
| 2020-05-14 | $18.15 | $18.50 | $17.95 | $18.46 | $18.14 | 496,544 |
| 2020-05-13 | $18.74 | $18.93 | $18.04 | $18.36 | $18.05 | 929,823 |
| 2020-05-12 | $19.25 | $19.28 | $18.70 | $18.74 | $18.42 | 970,455 |
| 2020-05-11 | $18.64 | $19.20 | $18.61 | $19.13 | $18.80 | 1,827,573 |
| 2020-05-08 | $18.75 | $18.80 | $18.49 | $18.71 | $18.39 | 1,262,657 |
| 2020-05-07 | $18.31 | $18.79 | $18.23 | $18.71 | $18.39 | 1,472,767 |
| 2020-05-06 | $17.52 | $18.00 | $17.52 | $17.86 | $17.55 | 782,374 |
| 2020-05-05 | $17.27 | $17.68 | $17.22 | $17.43 | $17.13 | 405,843 |
| 2020-05-04 | $16.67 | $17.07 | $16.59 | $17.03 | $16.74 | 262,004 |
| 2020-05-01 | $16.88 | $17.03 | $16.62 | $16.66 | $16.37 | 327,074 |
| 2020-04-30 | $17.21 | $17.47 | $17.09 | $17.29 | $16.99 | 247,967 |
| 2020-04-29 | $16.97 | $17.36 | $16.82 | $17.28 | $16.98 | 464,980 |
| 2020-04-28 | $17.24 | $17.28 | $16.71 | $16.85 | $16.56 | 319,035 |
| 2020-04-27 | $16.99 | $17.15 | $16.89 | $17.07 | $16.78 | 461,251 |
| 2020-04-24 | $16.56 | $16.78 | $16.41 | $16.74 | $16.45 | 269,381 |
| 2020-04-23 | $16.60 | $16.72 | $16.47 | $16.52 | $16.24 | 226,512 |
| 2020-04-22 | $16.46 | $16.70 | $16.40 | $16.56 | $16.28 | 343,273 |
| 2020-04-21 | $16.80 | $16.80 | $15.89 | $16.18 | $15.90 | 456,833 |
| 2020-04-20 | $16.61 | $17.07 | $16.52 | $16.81 | $16.52 | 554,901 |
| 2020-04-17 | $16.58 | $16.64 | $16.31 | $16.64 | $16.36 | 318,409 |
| 2020-04-16 | $16.17 | $16.50 | $16.16 | $16.26 | $15.98 | 421,747 |
| 2020-04-15 | $15.87 | $16.21 | $15.81 | $16.16 | $15.88 | 293,990 |
| 2020-04-14 | $15.73 | $16.28 | $15.73 | $16.20 | $15.92 | 306,795 |
| 2020-04-13 | $15.55 | $15.55 | $15.21 | $15.42 | $15.16 | 266,494 |
| 2020-04-09 | $15.35 | $15.69 | $15.31 | $15.46 | $15.20 | 485,360 |
| 2020-04-08 | $14.71 | $15.22 | $14.71 | $15.20 | $14.94 | 190,889 |
| 2020-04-07 | $15.11 | $15.13 | $14.57 | $14.60 | $14.35 | 295,751 |
| 2020-04-06 | $14.39 | $14.78 | $14.26 | $14.75 | $14.50 | 149,603 |
| 2020-04-03 | $14.09 | $14.20 | $13.75 | $13.89 | $13.65 | 84,617 |
| 2020-04-02 | $14.00 | $14.27 | $13.77 | $14.14 | $13.90 | 201,335 |
| 2020-04-01 | $14.16 | $14.40 | $14.01 | $14.03 | $13.79 | 244,683 |
| 2020-03-31 | $14.79 | $15.10 | $14.50 | $14.60 | $14.35 | 358,171 |
| 2020-03-30 | $14.79 | $14.99 | $14.68 | $14.96 | $14.70 | 382,183 |
| 2020-03-27 | $14.64 | $14.94 | $14.51 | $14.69 | $14.43 | 234,592 |
| 2020-03-26 | $14.38 | $15.10 | $14.38 | $15.04 | $14.78 | 290,669 |
| 2020-03-25 | $14.50 | $14.89 | $14.19 | $14.32 | $14.07 | 432,588 |
| 2020-03-24 | $13.92 | $14.46 | $13.92 | $14.35 | $14.10 | 254,922 |
| 2020-03-23 | $13.18 | $13.60 | $12.88 | $13.44 | $13.21 | 399,914 |
| 2020-03-20 | $13.51 | $13.95 | $13.13 | $13.20 | $12.98 | 344,005 |
| 2020-03-19 | $12.85 | $13.45 | $12.71 | $13.28 | $13.05 | 216,511 |
| 2020-03-18 | $12.69 | $13.33 | $12.36 | $13.03 | $12.81 | 378,786 |
| 2020-03-17 | $12.96 | $13.62 | $12.55 | $13.55 | $13.32 | 285,165 |
| 2020-03-16 | $12.61 | $13.48 | $12.43 | $12.69 | $12.47 | 187,966 |
| 2020-03-13 | $13.90 | $14.19 | $13.13 | $14.17 | $13.92 | 262,086 |
| 2020-03-12 | $13.69 | $13.96 | $13.00 | $13.32 | $13.09 | 309,135 |
| 2020-03-11 | $14.90 | $15.02 | $14.34 | $14.56 | $14.31 | 286,188 |
| 2020-03-10 | $15.12 | $15.22 | $14.60 | $15.22 | $14.96 | 394,029 |
| 2020-03-09 | $15.02 | $15.16 | $14.60 | $14.66 | $14.41 | 331,530 |
| 2020-03-06 | $15.95 | $16.04 | $15.47 | $15.85 | $15.58 | 336,195 |
| 2020-03-05 | $16.39 | $16.70 | $16.23 | $16.38 | $16.10 | 288,081 |
| 2020-03-04 | $16.42 | $16.76 | $16.36 | $16.74 | $16.45 | 175,260 |
| 2020-03-03 | $16.62 | $16.88 | $15.95 | $16.21 | $15.93 | 210,660 |
| 2020-03-02 | $16.34 | $16.60 | $15.96 | $16.55 | $16.27 | 503,265 |
| 2020-02-28 | $15.60 | $16.14 | $15.51 | $16.14 | $15.86 | 924,572 |
| 2020-02-27 | $16.27 | $16.63 | $16.00 | $16.01 | $15.74 | 427,596 |
| 2020-02-26 | $16.75 | $17.12 | $16.64 | $16.78 | $16.49 | 390,176 |
| 2020-02-25 | $17.40 | $17.40 | $16.66 | $16.75 | $16.46 | 507,572 |
| 2020-02-24 | $17.03 | $17.40 | $16.89 | $17.29 | $16.99 | 527,114 |
| 2020-02-21 | $18.15 | $18.18 | $17.68 | $17.82 | $17.52 | 332,756 |
| 2020-02-20 | $18.36 | $18.43 | $17.84 | $18.15 | $17.84 | 487,775 |
| 2020-02-19 | $18.31 | $18.42 | $18.31 | $18.33 | $18.02 | 290,833 |
| 2020-02-18 | $18.02 | $18.24 | $18.02 | $18.20 | $17.89 | 342,378 |
| 2020-02-14 | $17.98 | $18.13 | $17.95 | $18.05 | $17.74 | 320,290 |
| 2020-02-13 | $17.78 | $18.00 | $17.73 | $17.91 | $17.60 | 221,619 |
| 2020-02-12 | $17.84 | $17.95 | $17.70 | $17.83 | $17.52 | 210,260 |
| 2020-02-11 | $17.78 | $17.82 | $17.60 | $17.66 | $17.36 | 299,510 |
| 2020-02-10 | $17.47 | $17.73 | $17.40 | $17.70 | $17.40 | 259,158 |
| 2020-02-07 | $17.35 | $17.62 | $17.35 | $17.48 | $17.18 | 195,855 |
| 2020-02-06 | $17.43 | $17.50 | $17.18 | $17.39 | $17.09 | 186,770 |
| 2020-02-05 | $17.92 | $17.95 | $17.36 | $17.43 | $17.13 | 590,937 |
| 2020-02-04 | $17.45 | $17.79 | $17.43 | $17.76 | $17.46 | 248,256 |
| 2020-02-03 | $17.10 | $17.31 | $17.10 | $17.31 | $17.01 | 188,546 |
| 2020-01-31 | $17.22 | $17.33 | $16.99 | $17.05 | $16.76 | 215,137 |
| 2020-01-30 | $17.16 | $17.28 | $17.04 | $17.28 | $16.98 | 328,872 |
| 2020-01-29 | $17.26 | $17.32 | $17.13 | $17.19 | $16.90 | 259,032 |
| 2020-01-28 | $17.00 | $17.22 | $16.98 | $17.21 | $16.92 | 330,613 |
| 2020-01-27 | $16.93 | $17.03 | $16.72 | $16.94 | $16.65 | 172,019 |
| 2020-01-24 | $17.38 | $17.50 | $17.10 | $17.22 | $16.93 | 238,302 |
| 2020-01-23 | $17.16 | $17.32 | $17.12 | $17.27 | $16.97 | 195,345 |
| 2020-01-22 | $17.25 | $17.40 | $17.17 | $17.18 | $16.88 | 288,637 |
| 2020-01-21 | $17.20 | $17.30 | $17.12 | $17.17 | $16.88 | 361,395 |
| 2020-01-17 | $17.27 | $17.28 | $17.14 | $17.20 | $16.91 | 237,750 |
| 2020-01-16 | $17.10 | $17.24 | $17.09 | $17.23 | $16.93 | 287,003 |
| 2020-01-15 | $16.89 | $17.22 | $16.89 | $17.05 | $16.75 | 509,141 |
| 2020-01-14 | $16.99 | $17.04 | $16.83 | $16.95 | $16.66 | 387,735 |
| 2020-01-13 | $16.76 | $17.07 | $16.76 | $17.02 | $16.72 | 372,902 |
| 2020-01-10 | $16.73 | $16.85 | $16.68 | $16.76 | $16.47 | 246,210 |
| 2020-01-09 | $16.61 | $16.74 | $16.60 | $16.72 | $16.43 | 234,441 |
| 2020-01-08 | $16.33 | $16.65 | $16.33 | $16.55 | $16.27 | 658,787 |
| 2020-01-07 | $16.31 | $16.45 | $16.31 | $16.38 | $16.10 | 736,021 |
| 2020-01-06 | $15.91 | $16.36 | $15.91 | $16.35 | $16.07 | 420,529 |
| 2020-01-03 | $15.87 | $16.09 | $15.83 | $16.05 | $15.77 | 222,184 |
| 2020-01-02 | $15.83 | $16.04 | $15.83 | $16.04 | $15.76 | 165,194 |
| 2019-12-31 | $15.68 | $15.75 | $15.65 | $15.75 | $15.48 | 36,159 |
| 2019-12-30 | $15.83 | $15.83 | $15.54 | $15.68 | $15.41 | 101,840 |
| 2019-12-27 | $15.94 | $15.97 | $15.78 | $15.87 | $15.59 | 101,790 |
| 2019-12-26 | $15.82 | $15.98 | $15.82 | $15.94 | $15.66 | 170,937 |
| 2019-12-24 | $15.81 | $15.84 | $15.75 | $15.82 | $15.54 | 254,611 |
| 2019-12-23 | $15.89 | $15.92 | $15.81 | $15.81 | $15.53 | 173,250 |
| 2019-12-20 | $15.82 | $15.92 | $15.82 | $15.90 | $15.62 | 152,870 |
| 2019-12-19 | $15.63 | $15.82 | $15.60 | $15.81 | $15.53 | 593,587 |
| 2019-12-18 | $15.51 | $15.74 | $15.51 | $15.70 | $15.42 | 127,392 |
| 2019-12-17 | $15.54 | $15.59 | $15.48 | $15.53 | $15.25 | 230,244 |
| 2019-12-16 | $15.43 | $15.60 | $15.42 | $15.54 | $15.27 | 151,529 |
| 2019-12-13 | $15.19 | $15.38 | $15.18 | $15.38 | $15.10 | 155,012 |
| 2019-12-12 | $15.31 | $15.40 | $15.16 | $15.20 | $14.93 | 167,400 |
| 2019-12-11 | $15.39 | $15.40 | $15.25 | $15.34 | $15.07 | 106,243 |
| 2019-12-10 | $15.54 | $15.57 | $15.40 | $15.41 | $15.14 | 86,083 |
| 2019-12-09 | $15.62 | $15.69 | $15.57 | $15.57 | $15.30 | 99,232 |
| 2019-12-06 | $15.62 | $15.71 | $15.62 | $15.64 | $15.36 | 98,027 |
| 2019-12-05 | $15.68 | $15.70 | $15.56 | $15.59 | $15.32 | 74,362 |
| 2019-12-04 | $15.73 | $15.79 | $15.61 | $15.72 | $15.44 | 139,834 |
| 2019-12-03 | $15.41 | $15.75 | $15.28 | $15.75 | $15.47 | 288,387 |
| 2019-12-02 | $15.97 | $16.02 | $15.43 | $15.62 | $15.35 | 264,842 |
| 2019-11-29 | $15.95 | $16.02 | $15.94 | $15.96 | $15.68 | 232,490 |
| 2019-11-27 | $15.93 | $16.02 | $15.91 | $16.02 | $15.73 | 273,421 |
| 2019-11-26 | $15.76 | $15.93 | $15.75 | $15.89 | $15.61 | 231,715 |
| 2019-11-25 | $15.60 | $15.79 | $15.60 | $15.75 | $15.47 | 222,907 |
| 2019-11-22 | $15.53 | $15.60 | $15.45 | $15.55 | $15.28 | 219,530 |
| 2019-11-21 | $15.49 | $15.64 | $15.42 | $15.50 | $15.23 | 209,707 |
| 2019-11-20 | $15.45 | $15.65 | $15.35 | $15.46 | $15.19 | 348,952 |
| 2019-11-19 | $15.30 | $15.47 | $15.28 | $15.41 | $15.14 | 176,339 |
| 2019-11-18 | $15.22 | $15.32 | $15.16 | $15.26 | $14.99 | 258,185 |
| 2019-11-15 | $15.06 | $15.25 | $15.01 | $15.23 | $14.96 | 262,120 |
| 2019-11-14 | $15.06 | $15.09 | $14.99 | $15.01 | $14.75 | 199,268 |
| 2019-11-13 | $14.86 | $15.07 | $14.86 | $15.07 | $14.80 | 126,579 |
| 2019-11-12 | $14.91 | $15.01 | $14.88 | $14.96 | $14.70 | 99,269 |
| 2019-11-11 | $14.74 | $14.95 | $14.72 | $14.90 | $14.63 | 317,357 |
| 2019-11-08 | $14.70 | $14.87 | $14.63 | $14.82 | $14.56 | 176,692 |
| 2019-11-07 | $14.80 | $14.89 | $14.61 | $14.69 | $14.43 | 186,104 |
| 2019-11-06 | $14.81 | $14.86 | $14.72 | $14.75 | $14.49 | 119,513 |
| 2019-11-05 | $14.88 | $14.90 | $14.65 | $14.80 | $14.54 | 84,850 |
| 2019-11-04 | $15.07 | $15.13 | $14.86 | $14.86 | $14.60 | 154,598 |
| 2019-11-01 | $14.93 | $15.05 | $14.80 | $15.01 | $14.75 | 79,109 |
| 2019-10-31 | $15.01 | $15.01 | $14.75 | $14.84 | $14.58 | 87,877 |
| 2019-10-30 | $14.90 | $15.09 | $14.75 | $15.06 | $14.80 | 300,010 |
| 2019-10-29 | $14.92 | $14.97 | $14.80 | $14.88 | $14.62 | 78,438 |
| 2019-10-28 | $14.87 | $14.94 | $14.76 | $14.90 | $14.64 | 67,378 |
| 2019-10-25 | $14.74 | $14.80 | $14.60 | $14.76 | $14.50 | 125,206 |
| 2019-10-24 | $14.50 | $14.78 | $14.50 | $14.77 | $14.51 | 117,911 |
| 2019-10-23 | $14.26 | $14.51 | $14.24 | $14.33 | $14.08 | 82,643 |
| 2019-10-22 | $14.68 | $14.68 | $14.26 | $14.26 | $14.01 | 116,564 |
| 2019-10-21 | $14.52 | $14.61 | $14.43 | $14.54 | $14.28 | 117,045 |
| 2019-10-18 | $14.80 | $14.80 | $14.27 | $14.49 | $14.24 | 136,058 |
| 2019-10-17 | $14.89 | $14.95 | $14.76 | $14.80 | $14.54 | 114,303 |
| 2019-10-16 | $15.15 | $15.15 | $14.76 | $14.88 | $14.62 | 140,127 |
| 2019-10-15 | $15.25 | $15.35 | $15.24 | $15.26 | $14.99 | 120,134 |
| 2019-10-14 | $15.15 | $15.27 | $15.15 | $15.25 | $14.98 | 91,596 |
| 2019-10-11 | $15.00 | $15.29 | $15.00 | $15.14 | $14.87 | 141,661 |
| 2019-10-10 | $14.84 | $14.92 | $14.80 | $14.84 | $14.58 | 76,691 |
| 2019-10-09 | $14.71 | $14.93 | $14.70 | $14.82 | $14.56 | 82,059 |
| 2019-10-08 | $14.97 | $14.97 | $14.57 | $14.60 | $14.34 | 158,734 |
| 2019-10-07 | $14.93 | $15.09 | $14.90 | $15.00 | $14.74 | 97,085 |
| 2019-10-04 | $14.84 | $14.96 | $14.75 | $14.94 | $14.68 | 85,678 |
| 2019-10-03 | $14.45 | $14.81 | $14.27 | $14.75 | $14.49 | 54,965 |
| 2019-10-02 | $14.54 | $14.54 | $14.30 | $14.42 | $14.17 | 225,292 |
| 2019-10-01 | $14.70 | $14.73 | $14.59 | $14.61 | $14.35 | 95,817 |
| 2019-09-30 | $14.52 | $14.69 | $14.37 | $14.65 | $14.39 | 107,156 |
| 2019-09-27 | $14.88 | $14.88 | $14.30 | $14.49 | $14.24 | 232,108 |
| 2019-09-26 | $14.84 | $14.92 | $14.72 | $14.83 | $14.57 | 808,214 |
| 2019-09-25 | $14.80 | $14.89 | $14.47 | $14.87 | $14.61 | 563,596 |
| 2019-09-24 | $15.19 | $15.19 | $14.71 | $14.74 | $14.48 | 393,956 |
| 2019-09-23 | $15.13 | $15.23 | $15.06 | $15.12 | $14.85 | 575,454 |
| 2019-09-20 | $15.22 | $15.27 | $15.00 | $15.15 | $14.88 | 455,545 |
| 2019-09-19 | $15.15 | $15.23 | $15.01 | $15.13 | $14.86 | 119,946 |
| 2019-09-18 | $15.16 | $15.16 | $14.88 | $15.09 | $14.82 | 431,602 |
| 2019-09-17 | $15.05 | $15.16 | $15.01 | $15.13 | $14.86 | 575,925 |
| 2019-09-16 | $14.77 | $15.03 | $14.72 | $14.97 | $14.71 | 483,799 |
| 2019-09-13 | $15.14 | $15.14 | $14.86 | $14.86 | $14.60 | 59,034 |
| 2019-09-12 | $15.09 | $15.29 | $15.09 | $15.11 | $14.84 | 49,197 |
| 2019-09-11 | $14.99 | $15.07 | $14.87 | $14.98 | $14.72 | 430,998 |
| 2019-09-10 | $15.07 | $15.20 | $14.90 | $15.04 | $14.78 | 390,557 |
| 2019-09-09 | $15.80 | $15.80 | $15.02 | $15.20 | $14.93 | 239,520 |
| 2019-09-06 | $15.98 | $15.98 | $15.65 | $15.67 | $15.39 | 136,156 |
| 2019-09-05 | $15.81 | $15.92 | $15.67 | $15.92 | $15.64 | 466,044 |
| 2019-09-04 | $15.60 | $15.76 | $15.60 | $15.64 | $15.36 | 323,027 |
| 2019-09-03 | $15.52 | $15.55 | $15.32 | $15.37 | $15.10 | 208,109 |
| 2019-08-30 | $15.79 | $15.80 | $15.38 | $15.59 | $15.32 | 168,789 |
| 2019-08-29 | $15.54 | $15.75 | $15.54 | $15.70 | $15.42 | 96,940 |
| 2019-08-28 | $15.66 | $15.66 | $15.38 | $15.44 | $15.17 | 167,993 |
| 2019-08-27 | $15.80 | $15.94 | $15.54 | $15.70 | $15.42 | 164,631 |
| 2019-08-26 | $15.69 | $15.78 | $15.55 | $15.78 | $15.50 | 123,601 |
| 2019-08-23 | $15.83 | $16.05 | $15.53 | $15.55 | $15.28 | 165,133 |
| 2019-08-22 | $15.87 | $15.90 | $15.57 | $15.81 | $15.53 | 166,909 |
| 2019-08-21 | $15.70 | $15.92 | $15.66 | $15.78 | $15.50 | 78,093 |
| 2019-08-20 | $15.54 | $15.60 | $15.42 | $15.55 | $15.28 | 220,565 |
| 2019-08-19 | $15.70 | $15.74 | $15.50 | $15.55 | $15.28 | 217,389 |
| 2019-08-16 | $15.32 | $15.55 | $15.30 | $15.54 | $15.27 | 90,922 |
| 2019-08-15 | $15.25 | $15.28 | $15.05 | $15.16 | $14.89 | 75,323 |
| 2019-08-14 | $15.55 | $15.55 | $15.01 | $15.18 | $14.91 | 380,585 |
| 2019-08-13 | $15.60 | $15.82 | $15.55 | $15.79 | $15.51 | 178,118 |
| 2019-08-12 | $15.82 | $15.82 | $15.51 | $15.57 | $15.30 | 212,678 |
| 2019-08-09 | $15.85 | $15.92 | $15.73 | $15.88 | $15.60 | 289,220 |
| 2019-08-08 | $15.56 | $15.92 | $15.52 | $15.90 | $15.62 | 117,556 |
| 2019-08-07 | $15.26 | $15.46 | $15.11 | $15.37 | $15.10 | 457,372 |
| 2019-08-06 | $15.30 | $15.53 | $15.20 | $15.30 | $15.03 | 310,360 |
| 2019-08-05 | $15.61 | $15.61 | $15.01 | $15.22 | $14.95 | 366,658 |
| 2019-08-02 | $16.17 | $16.17 | $15.78 | $15.92 | $15.64 | 263,417 |
| 2019-08-01 | $16.23 | $16.49 | $16.12 | $16.17 | $15.89 | 283,002 |
| 2019-07-31 | $16.51 | $16.51 | $15.96 | $16.15 | $15.87 | 286,139 |
| 2019-07-30 | $16.48 | $16.56 | $16.35 | $16.53 | $16.24 | 615,290 |
| 2019-07-29 | $16.94 | $16.96 | $16.26 | $16.49 | $16.20 | 307,790 |
| 2019-07-26 | $16.70 | $16.95 | $16.70 | $16.88 | $16.58 | 169,599 |
| 2019-07-25 | $16.70 | $16.75 | $16.55 | $16.65 | $16.36 | 318,535 |
| 2019-07-24 | $16.46 | $16.70 | $16.43 | $16.65 | $16.36 | 382,325 |
| 2019-07-23 | $16.69 | $16.69 | $16.35 | $16.44 | $16.15 | 253,918 |
| 2019-07-22 | $16.49 | $16.65 | $16.49 | $16.57 | $16.28 | 174,784 |
| 2019-07-19 | $16.70 | $16.80 | $16.45 | $16.45 | $16.16 | 204,546 |
| 2019-07-18 | $16.60 | $16.64 | $16.46 | $16.61 | $16.32 | 217,391 |
| 2019-07-17 | $16.58 | $16.77 | $16.58 | $16.67 | $16.38 | 289,603 |
| 2019-07-16 | $16.80 | $16.81 | $16.56 | $16.58 | $16.29 | 369,556 |
| 2019-07-15 | $16.72 | $16.80 | $16.65 | $16.78 | $16.48 | 236,501 |
| 2019-07-12 | $16.72 | $16.75 | $16.53 | $16.71 | $16.42 | 337,259 |
| 2019-07-11 | $16.71 | $16.77 | $16.60 | $16.69 | $16.40 | 435,240 |
| 2019-07-10 | $16.64 | $16.81 | $16.64 | $16.70 | $16.41 | 334,221 |
| 2019-07-09 | $16.35 | $16.59 | $16.35 | $16.57 | $16.28 | 234,280 |
| 2019-07-08 | $16.35 | $16.43 | $16.27 | $16.41 | $16.12 | 417,117 |
| 2019-07-05 | $16.38 | $16.45 | $16.15 | $16.43 | $16.14 | 591,176 |
| 2019-07-03 | $16.22 | $16.40 | $16.22 | $16.38 | $16.09 | 200,744 |
| 2019-07-02 | $16.04 | $16.22 | $16.02 | $16.22 | $15.93 | 756,007 |
| 2019-07-01 | $16.08 | $16.20 | $15.92 | $16.01 | $15.73 | 207,440 |
| 2019-06-28 | $15.80 | $15.90 | $15.67 | $15.83 | $15.55 | 90,673 |
| 2019-06-27 | $15.56 | $15.80 | $15.49 | $15.80 | $15.52 | 77,124 |
| 2019-06-26 | $15.59 | $15.73 | $15.46 | $15.50 | $15.23 | 68,325 |
| 2019-06-25 | $15.90 | $15.90 | $15.44 | $15.44 | $15.17 | 664,238 |
| 2019-06-24 | $16.18 | $16.18 | $15.85 | $15.85 | $15.57 | 293,322 |
| 2019-06-21 | $16.28 | $16.28 | $16.08 | $16.10 | $15.82 | 954,978 |
| 2019-06-20 | $16.35 | $16.45 | $16.17 | $16.28 | $15.99 | 1,101,004 |
| 2019-06-19 | $15.87 | $16.13 | $15.82 | $16.12 | $15.84 | 483,586 |
| 2019-06-18 | $15.73 | $15.96 | $15.73 | $15.85 | $15.57 | 96,119 |
| 2019-06-17 | $15.49 | $15.75 | $15.49 | $15.65 | $15.37 | 142,413 |
| 2019-06-14 | $15.57 | $15.57 | $15.35 | $15.42 | $15.15 | 204,471 |
| 2019-06-13 | $15.60 | $15.60 | $15.50 | $15.56 | $15.29 | 135,113 |
| 2019-06-12 | $15.45 | $15.52 | $15.37 | $15.50 | $15.23 | 273,500 |
| 2019-06-11 | $15.83 | $15.84 | $15.32 | $15.45 | $15.18 | 301,131 |
| 2019-06-10 | $15.71 | $15.95 | $15.65 | $15.65 | $15.37 | 290,500 |
| 2019-06-07 | $15.45 | $15.65 | $15.45 | $15.62 | $15.35 | 106,409 |
| 2019-06-06 | $15.22 | $15.42 | $15.14 | $15.34 | $15.07 | 1,253,744 |
| 2019-06-05 | $15.07 | $15.25 | $14.93 | $15.21 | $14.94 | 161,328 |
| 2019-06-04 | $14.62 | $14.93 | $14.45 | $14.93 | $14.67 | 802,580 |
| 2019-06-03 | $15.15 | $15.15 | $14.37 | $14.44 | $14.19 | 1,811,299 |
| 2019-05-31 | $15.16 | $15.26 | $15.04 | $15.10 | $14.83 | 239,594 |
| 2019-05-30 | $15.27 | $15.35 | $15.15 | $15.27 | $15.00 | 701,491 |
| 2019-05-29 | $15.44 | $15.44 | $15.10 | $15.17 | $14.90 | 3,692,124 |
| 2019-05-28 | $15.42 | $15.71 | $15.42 | $15.46 | $15.19 | 2,526,463 |
| 2019-05-24 | $15.35 | $15.43 | $15.26 | $15.32 | $15.05 | 111,397 |
| 2019-05-23 | $15.45 | $15.45 | $15.13 | $15.20 | $14.93 | 240,243 |
| 2019-05-22 | $15.48 | $15.63 | $15.45 | $15.51 | $15.24 | 499,452 |
| 2019-05-21 | $15.40 | $15.54 | $15.40 | $15.48 | $15.21 | 212,800 |
| 2019-05-20 | $15.43 | $15.43 | $15.20 | $15.28 | $15.01 | 256,472 |
| 2019-05-17 | $15.74 | $15.81 | $15.56 | $15.56 | $15.29 | 384,320 |
| 2019-05-16 | $15.41 | $15.84 | $15.36 | $15.74 | $15.46 | 530,545 |
| 2019-05-15 | $15.04 | $15.36 | $14.97 | $15.31 | $15.04 | 1,067,350 |
| 2019-05-14 | $14.85 | $15.10 | $14.83 | $15.01 | $14.75 | 170,682 |
| 2019-05-13 | $15.25 | $15.25 | $14.68 | $14.70 | $14.44 | 506,789 |
| 2019-05-10 | $15.30 | $15.49 | $15.01 | $15.46 | $15.19 | 319,204 |
| 2019-05-09 | $15.19 | $15.28 | $14.85 | $15.25 | $14.98 | 355,307 |
| 2019-05-08 | $15.26 | $15.32 | $15.15 | $15.26 | $14.99 | 414,278 |
| 2019-05-07 | $15.71 | $15.71 | $15.20 | $15.40 | $15.13 | 556,991 |
| 2019-05-06 | $15.53 | $15.76 | $15.41 | $15.76 | $15.48 | 153,241 |
| 2019-05-03 | $15.66 | $15.79 | $15.58 | $15.77 | $15.49 | 180,141 |
| 2019-05-02 | $15.53 | $15.65 | $15.36 | $15.51 | $15.24 | 308,799 |
| 2019-05-01 | $15.74 | $15.74 | $15.44 | $15.44 | $15.17 | 82,948 |
| 2019-04-30 | $15.65 | $15.74 | $15.51 | $15.63 | $15.36 | 561,700 |
| 2019-04-29 | $15.60 | $15.72 | $15.57 | $15.65 | $15.37 | 1,074,937 |
| 2019-04-26 | $15.47 | $15.59 | $15.23 | $15.59 | $15.32 | 519,291 |
| 2019-04-25 | $15.40 | $15.44 | $15.23 | $15.38 | $15.11 | 601,161 |
| 2019-04-24 | $15.32 | $15.36 | $15.22 | $15.25 | $14.98 | 492,164 |
| 2019-04-23 | $15.11 | $15.28 | $15.09 | $15.25 | $14.98 | 452,986 |
| 2019-04-22 | $14.78 | $15.04 | $14.77 | $15.04 | $14.78 | 324,051 |
| 2019-04-18 | $14.91 | $14.91 | $14.55 | $14.78 | $14.52 | 992,942 |
| 2019-04-17 | $15.19 | $15.19 | $14.76 | $14.80 | $14.54 | 1,409,795 |
| 2019-04-16 | $15.14 | $15.26 | $15.00 | $15.04 | $14.77 | 355,728 |