First Trust Dorsey Wright DALI 1 ETF (DALI) Exchange: NASDAQ
Data as of Aug. 19, 2025
$26.97 ($-0.10) -0.37%
First Trust Dorsey Wright DALI 1 ETF - Daily Information
Click for more stock information on First Trust Dorsey Wright DALI 1 ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $26.95 |
| Previous Close | $26.97 |
| High | $27.01 |
| Low | $26.93 |
| Adjusted Open | $26.95 |
| Previous Adjusted Close | $26.97 |
| Adjusted High | $27.01 |
| Adjusted Low | $26.93 |
About First Trust Dorsey Wright DALI 1 ETF (DALI)
First Trust Exchange-Traded Fund VI - First Trust Dorsey Wright DALI 1 ETF
Invest in First Trust Dorsey Wright DALI 1 ETF (DALI)
Historical Stock Data for First Trust Dorsey Wright DALI 1 ETF (DALI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $26.95 | $27.01 | $26.93 | $26.97 | $26.97 | 1,437 |
| 2025-08-04 | $26.86 | $27.07 | $26.86 | $27.07 | $27.07 | 510 |
| 2025-08-01 | $26.61 | $26.61 | $26.50 | $26.55 | $26.55 | 1,960 |
| 2025-07-31 | $27.18 | $27.21 | $27.01 | $27.01 | $27.01 | 2,393 |
| 2025-07-30 | $27.15 | $27.24 | $26.97 | $27.03 | $27.03 | 3,797 |
| 2025-07-29 | $27.26 | $27.26 | $27.06 | $27.07 | $27.07 | 2,378 |
| 2025-07-28 | $27.29 | $27.29 | $27.19 | $27.19 | $27.19 | 292 |
| 2025-07-25 | $27.22 | $27.32 | $27.13 | $27.32 | $27.32 | 649 |
| 2025-07-24 | $27.21 | $27.21 | $27.14 | $27.16 | $27.16 | 5,047 |
| 2025-07-23 | $27.11 | $27.20 | $27.11 | $27.20 | $27.20 | 1,293 |
| 2025-07-22 | $26.88 | $27.02 | $26.88 | $27.01 | $27.01 | 2,679 |
| 2025-07-21 | $26.95 | $27.01 | $26.86 | $26.86 | $26.86 | 4,815 |
| 2025-07-18 | $26.82 | $26.89 | $26.82 | $26.89 | $26.89 | 496 |
| 2025-07-17 | $26.70 | $26.86 | $26.70 | $26.86 | $26.86 | 1,941 |
| 2025-07-16 | $26.45 | $26.52 | $26.29 | $26.52 | $26.52 | 1,742 |
| 2025-07-15 | $26.66 | $26.66 | $26.42 | $26.42 | $26.42 | 1,931 |
| 2025-07-14 | $26.65 | $26.75 | $26.65 | $26.74 | $26.74 | 1,443 |
| 2025-07-11 | $26.57 | $26.57 | $26.53 | $26.53 | $26.53 | 488 |
| 2025-07-10 | $26.82 | $26.82 | $26.77 | $26.77 | $26.77 | 445 |
| 2025-07-09 | $26.62 | $26.73 | $26.62 | $26.73 | $26.73 | 1,209 |
| 2025-07-08 | $26.49 | $26.61 | $26.49 | $26.53 | $26.53 | 3,797 |
| 2025-07-07 | $26.71 | $26.71 | $26.63 | $26.63 | $26.63 | 213 |
| 2025-07-03 | $26.77 | $26.77 | $26.74 | $26.74 | $26.74 | 395 |
| 2025-07-02 | $26.47 | $26.52 | $26.44 | $26.52 | $26.52 | 615 |
| 2025-07-01 | $26.57 | $26.57 | $26.44 | $26.44 | $26.44 | 1,610 |
| 2025-06-30 | $26.42 | $26.48 | $26.38 | $26.48 | $26.48 | 4,094 |
| 2025-06-27 | $26.34 | $26.34 | $26.15 | $26.29 | $26.29 | 2,748 |
| 2025-06-26 | $25.91 | $26.15 | $25.90 | $26.15 | $26.15 | 8,170 |
| 2025-06-25 | $25.90 | $25.90 | $25.80 | $25.83 | $25.80 | 7,417 |
| 2025-06-24 | $25.97 | $26.09 | $25.97 | $26.06 | $26.04 | 5,254 |
| 2025-06-23 | $25.40 | $25.72 | $25.33 | $25.72 | $25.70 | 1,746 |
| 2025-06-20 | $25.53 | $25.53 | $25.42 | $25.45 | $25.42 | 3,471 |
| 2025-06-18 | $25.48 | $25.55 | $25.43 | $25.43 | $25.41 | 1,238 |
| 2025-06-17 | $25.51 | $25.52 | $25.35 | $25.37 | $25.34 | 4,909 |
| 2025-06-16 | $25.66 | $25.73 | $25.57 | $25.61 | $25.58 | 21,525 |
| 2025-06-13 | $25.47 | $25.57 | $25.35 | $25.35 | $25.33 | 14,821 |
| 2025-06-12 | $25.60 | $25.76 | $25.60 | $25.75 | $25.73 | 7,665 |
| 2025-06-11 | $25.89 | $25.89 | $25.69 | $25.74 | $25.71 | 3,481 |
| 2025-06-10 | $25.72 | $25.77 | $25.65 | $25.77 | $25.75 | 24,086 |
| 2025-06-09 | $25.75 | $25.86 | $25.74 | $25.79 | $25.77 | 53,259 |
| 2025-06-06 | $25.78 | $25.84 | $25.72 | $25.84 | $25.82 | 6,036 |
| 2025-06-05 | $25.53 | $25.65 | $25.53 | $25.56 | $25.54 | 1,622 |
| 2025-06-04 | $25.67 | $25.67 | $25.55 | $25.59 | $25.56 | 5,491 |
| 2025-06-03 | $25.40 | $25.65 | $25.40 | $25.62 | $25.60 | 5,621 |
| 2025-06-02 | $25.11 | $25.47 | $25.11 | $25.45 | $25.42 | 2,388 |
| 2025-05-30 | $25.26 | $25.41 | $25.15 | $25.40 | $25.38 | 9,475 |
| 2025-05-29 | $25.45 | $25.45 | $25.27 | $25.32 | $25.30 | 1,718 |
| 2025-05-28 | $25.49 | $25.49 | $25.27 | $25.31 | $25.29 | 7,434 |
| 2025-05-27 | $25.35 | $25.54 | $25.27 | $25.52 | $25.49 | 13,501 |
| 2025-05-23 | $24.91 | $25.05 | $24.89 | $25.05 | $25.02 | 2,726 |
| 2025-05-22 | $25.08 | $25.23 | $24.97 | $25.12 | $25.10 | 8,214 |
| 2025-05-21 | $25.48 | $25.48 | $25.10 | $25.11 | $25.09 | 6,141 |
| 2025-05-20 | $25.65 | $25.68 | $25.53 | $25.61 | $25.59 | 29,882 |
| 2025-05-19 | $25.51 | $25.71 | $25.51 | $25.71 | $25.68 | 5,620 |
| 2025-05-16 | $25.60 | $25.69 | $25.45 | $25.69 | $25.66 | 2,778 |
| 2025-05-15 | $25.29 | $25.44 | $25.27 | $25.43 | $25.40 | 7,981 |
| 2025-05-14 | $25.33 | $25.33 | $25.24 | $25.29 | $25.26 | 3,104 |
| 2025-05-13 | $25.33 | $25.43 | $25.33 | $25.34 | $25.32 | 3,116 |
| 2025-05-12 | $25.06 | $25.18 | $25.02 | $25.18 | $25.15 | 18,281 |
| 2025-05-09 | $24.63 | $24.63 | $24.55 | $24.55 | $24.52 | 2,004 |
| 2025-05-08 | $24.65 | $24.68 | $24.54 | $24.54 | $24.52 | 1,210 |
| 2025-05-07 | $24.24 | $24.27 | $24.13 | $24.24 | $24.22 | 2,941 |
| 2025-05-06 | $24.17 | $24.22 | $24.16 | $24.16 | $24.14 | 1,210 |
| 2025-05-05 | $24.26 | $24.38 | $24.26 | $24.28 | $24.26 | 9,251 |
| 2025-05-02 | $24.24 | $24.33 | $24.21 | $24.33 | $24.33 | 7,445 |
| 2025-05-01 | $24.06 | $24.06 | $23.84 | $23.84 | $23.84 | 2,951 |
| 2025-04-30 | $23.50 | $23.81 | $23.50 | $23.81 | $23.81 | 3,626 |
| 2025-04-29 | $23.72 | $23.87 | $23.65 | $23.87 | $23.87 | 5,965 |
| 2025-04-28 | $23.77 | $23.77 | $23.53 | $23.72 | $23.72 | 2,778 |
| 2025-04-25 | $23.50 | $23.62 | $23.50 | $23.55 | $23.55 | 2,115 |
| 2025-04-24 | $23.23 | $23.59 | $23.23 | $23.59 | $23.59 | 913 |
| 2025-04-23 | $23.47 | $23.57 | $23.18 | $23.18 | $23.18 | 2,631 |
| 2025-04-22 | $22.68 | $22.83 | $22.66 | $22.83 | $22.83 | 2,741 |
| 2025-04-21 | $22.22 | $22.24 | $22.00 | $22.24 | $22.24 | 3,507 |
| 2025-04-17 | $22.86 | $22.90 | $22.65 | $22.75 | $22.75 | 6,711 |
| 2025-04-16 | $22.93 | $22.93 | $22.45 | $22.67 | $22.67 | 6,089 |
| 2025-04-15 | $23.10 | $23.10 | $22.96 | $22.96 | $22.96 | 857 |
| 2025-04-14 | $22.89 | $22.97 | $22.80 | $22.85 | $22.85 | 3,181 |
| 2025-04-11 | $22.39 | $22.67 | $22.24 | $22.64 | $22.64 | 1,589 |
| 2025-04-10 | $22.53 | $22.58 | $21.80 | $22.37 | $22.37 | 3,051 |
| 2025-04-09 | $21.23 | $23.16 | $21.04 | $23.16 | $23.16 | 5,195 |
| 2025-04-08 | $22.31 | $22.31 | $21.16 | $21.18 | $21.18 | 6,118 |
| 2025-04-07 | $20.82 | $22.34 | $20.82 | $21.58 | $21.58 | 5,285 |
| 2025-04-04 | $22.07 | $22.11 | $21.61 | $21.62 | $21.62 | 16,173 |
| 2025-04-03 | $23.45 | $23.48 | $23.01 | $23.01 | $23.01 | 9,328 |
| 2025-04-02 | $23.71 | $24.34 | $23.71 | $24.34 | $24.34 | 5,084 |
| 2025-04-01 | $23.81 | $24.09 | $23.74 | $24.09 | $24.09 | 6,108 |
| 2025-03-31 | $23.58 | $23.95 | $23.58 | $23.95 | $23.95 | 13,720 |
| 2025-03-28 | $23.92 | $24.04 | $23.85 | $23.94 | $23.94 | 10,840 |
| 2025-03-27 | $24.56 | $24.62 | $24.51 | $24.52 | $24.52 | 4,927 |
| 2025-03-26 | $24.79 | $24.79 | $24.67 | $24.71 | $24.70 | 3,201 |
| 2025-03-25 | $25.02 | $25.12 | $25.02 | $25.08 | $25.06 | 3,455 |
| 2025-03-24 | $24.85 | $25.07 | $24.85 | $25.07 | $25.05 | 11,629 |
| 2025-03-21 | $24.22 | $24.43 | $24.17 | $24.40 | $24.40 | 4,339 |
| 2025-03-20 | $24.60 | $24.68 | $24.43 | $24.45 | $24.45 | 10,333 |
| 2025-03-19 | $24.16 | $24.58 | $24.16 | $24.52 | $24.52 | 4,163 |
| 2025-03-18 | $24.07 | $24.15 | $24.07 | $24.15 | $24.15 | 10,077 |
| 2025-03-17 | $24.36 | $24.47 | $24.25 | $24.47 | $24.47 | 2,663 |
| 2025-03-14 | $23.84 | $24.10 | $23.84 | $24.10 | $24.10 | 3,947 |
| 2025-03-13 | $23.88 | $23.88 | $23.46 | $23.46 | $23.46 | 8,034 |
| 2025-03-12 | $23.97 | $24.03 | $23.82 | $23.95 | $23.95 | 3,075 |
| 2025-03-11 | $23.78 | $24.04 | $23.71 | $23.82 | $23.82 | 25,440 |
| 2025-03-10 | $24.26 | $24.26 | $23.71 | $23.83 | $23.83 | 10,126 |
| 2025-03-07 | $24.31 | $24.68 | $24.03 | $24.66 | $24.66 | 33,508 |
| 2025-03-06 | $24.79 | $25.04 | $24.52 | $24.55 | $24.55 | 11,748 |
| 2025-03-05 | $24.97 | $25.23 | $24.86 | $25.23 | $25.23 | 5,131 |
| 2025-03-04 | $24.94 | $25.20 | $24.50 | $24.88 | $24.88 | 7,970 |
| 2025-03-03 | $25.91 | $25.91 | $25.23 | $25.32 | $25.32 | 7,543 |
| 2025-02-28 | $25.64 | $25.79 | $25.45 | $25.79 | $25.79 | 2,008 |
| 2025-02-27 | $25.98 | $25.98 | $25.47 | $25.48 | $25.48 | 3,334 |
| 2025-02-26 | $25.93 | $25.97 | $25.92 | $25.92 | $25.92 | 1,303 |
| 2025-02-25 | $25.55 | $25.88 | $25.55 | $25.79 | $25.79 | 8,849 |
| 2025-02-24 | $25.87 | $26.14 | $25.87 | $25.98 | $25.98 | 23,161 |
| 2025-02-21 | $26.59 | $26.59 | $26.14 | $26.14 | $26.14 | 8,176 |
| 2025-02-20 | $27.17 | $27.17 | $26.71 | $26.87 | $26.87 | 2,182 |
| 2025-02-19 | $27.14 | $27.24 | $27.14 | $27.24 | $27.24 | 5,255 |
| 2025-02-18 | $27.37 | $27.41 | $27.27 | $27.41 | $27.41 | 7,712 |
| 2025-02-14 | $27.15 | $27.29 | $27.15 | $27.28 | $27.28 | 5,155 |
| 2025-02-13 | $27.04 | $27.19 | $26.97 | $27.19 | $27.19 | 1,637 |
| 2025-02-12 | $26.82 | $26.93 | $26.80 | $26.93 | $26.93 | 3,152 |
| 2025-02-11 | $27.01 | $27.07 | $26.94 | $26.95 | $26.95 | 12,236 |
| 2025-02-10 | $27.24 | $27.24 | $27.15 | $27.19 | $27.19 | 4,849 |
| 2025-02-07 | $27.29 | $27.29 | $27.04 | $27.04 | $27.04 | 5,485 |
| 2025-02-06 | $27.35 | $27.37 | $27.22 | $27.29 | $27.29 | 6,541 |
| 2025-02-05 | $27.03 | $27.28 | $27.03 | $27.28 | $27.28 | 3,952 |
| 2025-02-04 | $26.83 | $27.08 | $26.83 | $27.03 | $27.03 | 10,154 |
| 2025-02-03 | $26.86 | $26.88 | $26.86 | $26.88 | $26.88 | 631 |
| 2025-01-31 | $27.39 | $27.43 | $27.06 | $27.11 | $27.11 | 2,871 |
| 2025-01-30 | $27.31 | $27.36 | $27.27 | $27.30 | $27.30 | 2,640 |
| 2025-01-29 | $26.96 | $27.13 | $26.96 | $26.99 | $26.99 | 9,069 |
| 2025-01-28 | $26.99 | $27.05 | $26.85 | $27.03 | $27.03 | 8,244 |
| 2025-01-27 | $26.86 | $26.91 | $26.69 | $26.81 | $26.81 | 2,188 |
| 2025-01-24 | $27.22 | $27.25 | $27.13 | $27.16 | $27.16 | 2,916 |
| 2025-01-23 | $26.99 | $27.21 | $26.96 | $27.21 | $27.21 | 5,597 |
| 2025-01-22 | $27.13 | $27.19 | $27.13 | $27.14 | $27.14 | 1,163 |
| 2025-01-21 | $26.93 | $27.07 | $26.93 | $27.07 | $27.07 | 896 |
| 2025-01-17 | $26.74 | $26.74 | $26.70 | $26.70 | $26.70 | 418 |
| 2025-01-16 | $26.40 | $26.45 | $26.40 | $26.45 | $26.45 | 542 |
| 2025-01-15 | $26.41 | $26.41 | $26.26 | $26.34 | $26.34 | 1,484 |
| 2025-01-14 | $25.89 | $25.89 | $25.79 | $25.84 | $25.84 | 1,785 |
| 2025-01-13 | $25.20 | $25.53 | $25.20 | $25.53 | $25.53 | 12,968 |
| 2025-01-10 | $25.64 | $25.64 | $25.43 | $25.56 | $25.56 | 1,903 |
| 2025-01-08 | $25.90 | $26.00 | $25.90 | $25.98 | $25.98 | 7,392 |
| 2025-01-07 | $25.96 | $26.00 | $25.96 | $26.00 | $26.00 | 510 |
| 2025-01-06 | $26.29 | $26.29 | $26.29 | $26.29 | $26.29 | 254 |
| 2025-01-03 | $25.99 | $26.19 | $25.99 | $26.19 | $26.19 | 2,927 |
| 2025-01-02 | $26.12 | $26.12 | $25.79 | $25.81 | $25.81 | 1,311 |
| 2024-12-31 | $25.95 | $26.06 | $25.80 | $25.81 | $25.81 | 5,923 |
| 2024-12-30 | $25.72 | $26.05 | $25.65 | $25.95 | $25.95 | 7,544 |
| 2024-12-27 | $26.17 | $26.24 | $26.15 | $26.24 | $26.24 | 6,426 |
| 2024-12-26 | $26.41 | $26.55 | $26.41 | $26.55 | $26.55 | 4,908 |
| 2024-12-24 | $26.34 | $26.46 | $26.34 | $26.46 | $26.46 | 2,527 |
| 2024-12-23 | $26.20 | $26.23 | $26.11 | $26.23 | $26.23 | 6,219 |
| 2024-12-20 | $26.27 | $26.35 | $26.18 | $26.20 | $26.20 | 7,506 |
| 2024-12-19 | $25.95 | $26.06 | $25.86 | $25.86 | $25.86 | 1,942 |
| 2024-12-18 | $26.92 | $26.92 | $25.92 | $25.92 | $25.92 | 505 |
| 2024-12-17 | $26.95 | $27.05 | $26.91 | $27.00 | $27.00 | 11,760 |
| 2024-12-16 | $27.13 | $27.26 | $27.13 | $27.18 | $27.18 | 1,369 |
| 2024-12-13 | $27.07 | $27.07 | $27.07 | $27.07 | $27.07 | 119 |
| 2024-12-12 | $27.25 | $27.25 | $27.05 | $27.05 | $27.03 | 459 |
| 2024-12-11 | $27.16 | $27.31 | $27.16 | $27.28 | $27.26 | 1,181 |
| 2024-12-10 | $27.19 | $27.19 | $26.94 | $26.94 | $26.92 | 2,559 |
| 2024-12-09 | $27.52 | $27.52 | $27.17 | $27.17 | $27.15 | 374 |
| 2024-12-06 | $27.49 | $27.57 | $27.49 | $27.54 | $27.52 | 8,877 |
| 2024-12-05 | $27.53 | $27.53 | $27.37 | $27.37 | $27.35 | 2,377 |
| 2024-12-04 | $27.52 | $27.65 | $27.52 | $27.65 | $27.63 | 2,233 |
| 2024-12-03 | $27.29 | $27.32 | $27.26 | $27.32 | $27.30 | 4,936 |
| 2024-12-02 | $27.40 | $27.42 | $27.35 | $27.37 | $27.35 | 3,423 |
| 2024-11-29 | $27.25 | $27.29 | $27.24 | $27.24 | $27.22 | 456 |
| 2024-11-27 | $27.04 | $27.11 | $27.04 | $27.09 | $27.07 | 1,427 |
| 2024-11-26 | $27.26 | $27.32 | $27.24 | $27.27 | $27.25 | 1,767 |
| 2024-11-25 | $27.42 | $27.42 | $27.29 | $27.29 | $27.27 | 1,146 |
| 2024-11-22 | $26.85 | $27.05 | $26.83 | $27.04 | $27.02 | 4,774 |
| 2024-11-21 | $26.57 | $26.78 | $26.55 | $26.77 | $26.75 | 2,652 |
| 2024-11-20 | $26.03 | $26.30 | $26.03 | $26.30 | $26.28 | 3,043 |
| 2024-11-19 | $26.13 | $26.29 | $26.13 | $26.29 | $26.27 | 664 |
| 2024-11-18 | $26.20 | $26.20 | $26.10 | $26.10 | $26.09 | 284 |
| 2024-11-15 | $26.06 | $26.06 | $25.95 | $25.98 | $25.97 | 1,122 |
| 2024-11-14 | $26.62 | $26.62 | $26.43 | $26.49 | $26.49 | 4,243 |
| 2024-11-13 | $26.84 | $26.88 | $26.65 | $26.65 | $26.65 | 961 |
| 2024-11-12 | $26.75 | $26.78 | $26.74 | $26.78 | $26.78 | 8,283 |
| 2024-11-11 | $26.91 | $27.01 | $26.91 | $27.01 | $27.01 | 1,351 |
| 2024-11-08 | $26.71 | $26.83 | $26.71 | $26.83 | $26.83 | 1,768 |
| 2024-11-07 | $26.66 | $26.81 | $26.66 | $26.81 | $26.81 | 1,399 |
| 2024-11-06 | $26.20 | $26.47 | $26.20 | $26.45 | $26.45 | 7,702 |
| 2024-11-05 | $25.30 | $25.57 | $25.30 | $25.57 | $25.57 | 411 |
| 2024-11-04 | $25.24 | $25.24 | $25.15 | $25.15 | $25.15 | 3,492 |
| 2024-11-01 | $25.15 | $25.16 | $25.15 | $25.16 | $25.16 | 1,008 |
| 2024-10-31 | $25.17 | $25.21 | $25.05 | $25.05 | $25.05 | 10,939 |
| 2024-10-30 | $25.69 | $25.69 | $25.44 | $25.44 | $25.44 | 11,969 |
| 2024-10-29 | $25.34 | $25.65 | $25.34 | $25.65 | $25.65 | 773 |
| 2024-10-28 | $25.53 | $25.55 | $25.50 | $25.50 | $25.50 | 1,403 |
| 2024-10-25 | $25.38 | $25.56 | $25.29 | $25.29 | $25.29 | 1,183 |
| 2024-10-24 | $25.27 | $25.31 | $25.27 | $25.31 | $25.31 | 1,140 |
| 2024-10-23 | $25.44 | $25.44 | $25.10 | $25.19 | $25.19 | 5,678 |
| 2024-10-22 | $25.38 | $25.49 | $25.38 | $25.46 | $25.46 | 2,708 |
| 2024-10-21 | $25.67 | $25.67 | $25.51 | $25.62 | $25.62 | 2,113 |
| 2024-10-18 | $25.73 | $25.76 | $25.70 | $25.76 | $25.76 | 7,752 |
| 2024-10-17 | $25.71 | $25.77 | $25.65 | $25.65 | $25.65 | 1,751 |
| 2024-10-16 | $25.61 | $25.72 | $25.60 | $25.72 | $25.72 | 3,940 |
| 2024-10-15 | $25.48 | $25.48 | $25.48 | $25.48 | $25.48 | 342 |
| 2024-10-14 | $25.86 | $25.86 | $25.83 | $25.83 | $25.83 | 1,734 |
| 2024-10-11 | $25.61 | $25.61 | $25.58 | $25.58 | $25.58 | 1,818 |
| 2024-10-10 | $25.29 | $25.32 | $25.18 | $25.32 | $25.32 | 5,613 |
| 2024-10-09 | $25.13 | $25.34 | $25.13 | $25.33 | $25.33 | 12,910 |
| 2024-10-08 | $25.14 | $25.15 | $25.13 | $25.13 | $25.13 | 831 |
| 2024-10-07 | $25.04 | $25.05 | $24.96 | $24.96 | $24.96 | 1,253 |
| 2024-10-04 | $25.03 | $25.20 | $25.00 | $25.20 | $25.20 | 4,128 |
| 2024-10-03 | $24.94 | $24.94 | $24.79 | $24.79 | $24.79 | 3,966 |
| 2024-10-02 | $24.76 | $24.98 | $24.76 | $24.95 | $24.95 | 2,754 |
| 2024-10-01 | $24.86 | $24.90 | $24.83 | $24.89 | $24.89 | 1,319 |
| 2024-09-30 | $25.13 | $25.21 | $25.13 | $25.21 | $25.21 | 3,535 |
| 2024-09-27 | $25.30 | $25.30 | $25.18 | $25.18 | $25.18 | 759 |
| 2024-09-26 | $25.37 | $25.42 | $25.11 | $25.29 | $25.29 | 12,255 |
| 2024-09-25 | $24.99 | $24.99 | $24.99 | $24.99 | $24.96 | 77 |
| 2024-09-24 | $25.09 | $25.09 | $25.03 | $25.06 | $25.04 | 3,227 |
| 2024-09-23 | $24.93 | $24.95 | $24.93 | $24.95 | $24.95 | 615 |
| 2024-09-20 | $24.80 | $24.86 | $24.80 | $24.86 | $24.86 | 4,850 |
| 2024-09-19 | $24.94 | $25.06 | $24.94 | $25.01 | $25.01 | 29,726 |
| 2024-09-18 | $24.46 | $24.51 | $24.38 | $24.39 | $24.39 | 4,138 |
| 2024-09-17 | $24.48 | $24.48 | $24.41 | $24.44 | $24.44 | 2,528 |
| 2024-09-16 | $24.28 | $24.37 | $24.22 | $24.37 | $24.37 | 7,706 |
| 2024-09-13 | $24.23 | $24.35 | $24.22 | $24.35 | $24.35 | 1,953 |
| 2024-09-12 | $23.88 | $24.03 | $23.87 | $23.97 | $23.97 | 3,373 |
| 2024-09-11 | $23.34 | $23.79 | $23.03 | $23.76 | $23.76 | 7,612 |
| 2024-09-10 | $23.26 | $23.41 | $23.26 | $23.41 | $23.41 | 394 |
| 2024-09-09 | $23.45 | $23.45 | $23.26 | $23.40 | $23.40 | 2,846 |
| 2024-09-06 | $23.12 | $23.12 | $23.09 | $23.11 | $23.11 | 1,115 |
| 2024-09-05 | $23.53 | $23.60 | $23.53 | $23.58 | $23.58 | 2,288 |
| 2024-09-04 | $23.69 | $23.80 | $23.62 | $23.72 | $23.72 | 3,904 |
| 2024-09-03 | $24.37 | $24.37 | $23.66 | $23.74 | $23.74 | 3,956 |
| 2024-08-30 | $24.40 | $24.63 | $24.40 | $24.63 | $24.63 | 5,630 |
| 2024-08-29 | $24.56 | $24.58 | $24.37 | $24.38 | $24.38 | 1,459 |
| 2024-08-28 | $24.40 | $24.40 | $24.13 | $24.23 | $24.23 | 5,061 |
| 2024-08-27 | $24.44 | $24.50 | $24.44 | $24.49 | $24.49 | 13,262 |
| 2024-08-26 | $24.64 | $24.64 | $24.45 | $24.46 | $24.46 | 957 |
| 2024-08-23 | $24.40 | $24.70 | $24.40 | $24.70 | $24.70 | 4,673 |
| 2024-08-22 | $24.50 | $24.50 | $24.13 | $24.16 | $24.16 | 2,480 |
| 2024-08-21 | $24.23 | $24.48 | $24.23 | $24.48 | $24.48 | 5,821 |
| 2024-08-20 | $24.26 | $24.26 | $24.11 | $24.19 | $24.19 | 1,147 |
| 2024-08-19 | $24.06 | $24.32 | $24.06 | $24.32 | $24.32 | 2,784 |
| 2024-08-16 | $24.02 | $24.11 | $24.02 | $24.05 | $24.05 | 3,238 |
| 2024-08-15 | $23.91 | $24.11 | $23.91 | $24.11 | $24.11 | 63,904 |
| 2024-08-14 | $23.45 | $23.49 | $23.37 | $23.49 | $23.49 | 3,514 |
| 2024-08-13 | $23.22 | $23.45 | $23.22 | $23.45 | $23.45 | 752 |
| 2024-08-12 | $23.08 | $23.08 | $22.92 | $22.97 | $22.97 | 17,813 |
| 2024-08-09 | $22.90 | $23.07 | $22.90 | $23.03 | $23.03 | 6,546 |
| 2024-08-08 | $22.78 | $23.04 | $22.78 | $23.04 | $23.04 | 42,051 |
| 2024-08-07 | $22.43 | $22.43 | $22.22 | $22.22 | $22.22 | 1,477 |
| 2024-08-06 | $22.60 | $22.93 | $22.55 | $22.55 | $22.55 | 61,213 |
| 2024-08-05 | $21.72 | $22.40 | $21.72 | $22.27 | $22.27 | 3,575 |
| 2024-08-02 | $22.74 | $22.82 | $22.70 | $22.75 | $22.75 | 1,186 |
| 2024-08-01 | $24.40 | $24.40 | $23.56 | $23.61 | $23.61 | 3,349 |
| 2024-07-31 | $24.24 | $24.47 | $24.24 | $24.38 | $24.38 | 3,639 |
| 2024-07-30 | $23.87 | $23.92 | $23.83 | $23.87 | $23.87 | 19,529 |
| 2024-07-29 | $24.29 | $24.29 | $24.06 | $24.08 | $24.08 | 2,249 |
| 2024-07-26 | $24.01 | $24.16 | $23.96 | $24.10 | $24.10 | 5,783 |
| 2024-07-25 | $23.74 | $23.94 | $23.68 | $23.68 | $23.68 | 3,695 |
| 2024-07-24 | $24.13 | $24.13 | $23.80 | $23.80 | $23.80 | 10,695 |
| 2024-07-23 | $24.61 | $24.61 | $24.54 | $24.54 | $24.54 | 426 |
| 2024-07-22 | $24.34 | $24.61 | $24.34 | $24.61 | $24.61 | 2,793 |
| 2024-07-19 | $24.16 | $24.16 | $24.11 | $24.12 | $24.12 | 1,804 |
| 2024-07-18 | $24.68 | $24.68 | $24.24 | $24.36 | $24.36 | 3,209 |
| 2024-07-17 | $25.03 | $25.03 | $24.54 | $24.54 | $24.54 | 2,557 |
| 2024-07-16 | $25.11 | $25.36 | $25.08 | $25.36 | $25.36 | 12,551 |
| 2024-07-15 | $24.85 | $24.95 | $24.83 | $24.88 | $24.88 | 4,522 |
| 2024-07-12 | $24.91 | $24.91 | $24.76 | $24.76 | $24.76 | 2,676 |
| 2024-07-11 | $24.73 | $24.73 | $24.52 | $24.56 | $24.56 | 5,088 |
| 2024-07-10 | $24.38 | $24.50 | $24.36 | $24.49 | $24.49 | 4,770 |
| 2024-07-09 | $24.29 | $24.36 | $24.28 | $24.32 | $24.32 | 17,480 |
| 2024-07-08 | $24.47 | $24.47 | $24.33 | $24.41 | $24.41 | 20,802 |
| 2024-07-05 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 118 |
| 2024-07-03 | $24.27 | $24.27 | $24.17 | $24.23 | $24.23 | 2,360 |
| 2024-07-02 | $23.96 | $24.11 | $23.96 | $24.11 | $24.11 | 1,116 |
| 2024-07-01 | $24.06 | $24.06 | $23.93 | $24.03 | $24.03 | 3,922 |
| 2024-06-28 | $24.25 | $24.25 | $24.06 | $24.12 | $24.12 | 2,442 |
| 2024-06-27 | $23.95 | $24.01 | $23.91 | $24.01 | $24.01 | 101,583 |
| 2024-06-26 | $23.89 | $23.93 | $23.85 | $23.93 | $23.93 | 2,627 |
| 2024-06-25 | $23.89 | $23.97 | $23.82 | $23.97 | $23.97 | 2,125 |
| 2024-06-24 | $23.98 | $24.09 | $23.89 | $23.91 | $23.91 | 4,083 |
| 2024-06-21 | $23.86 | $24.05 | $23.86 | $24.05 | $24.05 | 8,240 |
| 2024-06-20 | $24.16 | $24.18 | $23.93 | $24.02 | $24.02 | 10,992 |
| 2024-06-18 | $24.12 | $24.23 | $24.12 | $24.22 | $24.22 | 5,418 |
| 2024-06-17 | $23.80 | $24.13 | $23.77 | $24.13 | $24.13 | 8,328 |
| 2024-06-14 | $23.75 | $23.85 | $23.75 | $23.85 | $23.85 | 387 |
| 2024-06-13 | $24.02 | $24.06 | $23.96 | $24.03 | $24.03 | 38,377 |
| 2024-06-12 | $24.22 | $24.22 | $24.09 | $24.17 | $24.17 | 2,538 |
| 2024-06-11 | $23.62 | $23.75 | $23.62 | $23.75 | $23.75 | 23,829 |
| 2024-06-10 | $23.73 | $23.78 | $23.69 | $23.78 | $23.78 | 33,877 |
| 2024-06-07 | $23.54 | $23.67 | $23.49 | $23.57 | $23.57 | 29,115 |
| 2024-06-06 | $23.78 | $23.78 | $23.70 | $23.72 | $23.72 | 7,714 |
| 2024-06-05 | $23.76 | $23.87 | $23.49 | $23.87 | $23.87 | 15,108 |
| 2024-06-04 | $23.53 | $23.53 | $23.30 | $23.39 | $23.39 | 27,167 |
| 2024-06-03 | $23.73 | $23.73 | $23.43 | $23.57 | $23.57 | 24,075 |
| 2024-05-31 | $23.57 | $23.57 | $23.20 | $23.55 | $23.55 | 11,898 |
| 2024-05-30 | $23.55 | $23.60 | $23.49 | $23.56 | $23.56 | 16,471 |
| 2024-05-29 | $23.66 | $23.68 | $23.61 | $23.62 | $23.62 | 2,363 |
| 2024-05-28 | $23.98 | $23.98 | $23.84 | $23.94 | $23.94 | 2,420 |
| 2024-05-24 | $23.99 | $24.00 | $23.96 | $23.96 | $23.96 | 1,415 |
| 2024-05-23 | $23.89 | $23.91 | $23.59 | $23.72 | $23.72 | 33,771 |
| 2024-05-22 | $24.01 | $24.08 | $23.93 | $23.97 | $23.97 | 17,460 |
| 2024-05-21 | $23.99 | $24.05 | $23.95 | $24.05 | $24.05 | 14,531 |
| 2024-05-20 | $24.12 | $24.14 | $24.05 | $24.10 | $24.10 | 10,442 |
| 2024-05-17 | $24.01 | $24.01 | $23.84 | $23.92 | $23.92 | 3,842 |
| 2024-05-16 | $24.02 | $24.08 | $23.97 | $23.97 | $23.97 | 5,749 |
| 2024-05-15 | $23.98 | $24.12 | $23.98 | $24.12 | $24.12 | 7,604 |
| 2024-05-14 | $23.73 | $23.77 | $23.66 | $23.77 | $23.77 | 19,839 |
| 2024-05-13 | $23.70 | $23.72 | $23.59 | $23.62 | $23.62 | 44,675 |
| 2024-05-10 | $23.55 | $23.56 | $23.50 | $23.54 | $23.54 | 10,370 |
| 2024-05-09 | $23.40 | $23.53 | $23.33 | $23.52 | $23.52 | 20,259 |
| 2024-05-08 | $23.36 | $23.43 | $23.33 | $23.43 | $23.43 | 22,995 |
| 2024-05-07 | $23.47 | $23.59 | $23.44 | $23.44 | $23.44 | 16,785 |
| 2024-05-06 | $23.41 | $23.50 | $23.41 | $23.50 | $23.50 | 5,916 |
| 2024-05-03 | $23.29 | $23.29 | $23.11 | $23.21 | $23.21 | 14,783 |
| 2024-05-02 | $22.71 | $22.90 | $22.71 | $22.90 | $22.90 | 9,395 |
| 2024-05-01 | $22.67 | $22.99 | $22.54 | $22.61 | $22.61 | 12,969 |
| 2024-04-30 | $23.05 | $23.10 | $22.70 | $22.70 | $22.70 | 66,583 |
| 2024-04-29 | $23.20 | $23.20 | $23.05 | $23.19 | $23.19 | 29,695 |
| 2024-04-26 | $22.78 | $23.09 | $22.78 | $23.03 | $23.03 | 33,144 |
| 2024-04-25 | $22.59 | $22.75 | $22.55 | $22.75 | $22.75 | 46,229 |
| 2024-04-24 | $23.02 | $23.02 | $22.68 | $22.83 | $22.83 | 14,438 |
| 2024-04-23 | $22.73 | $22.82 | $22.73 | $22.77 | $22.77 | 6,858 |
| 2024-04-22 | $22.27 | $22.48 | $22.14 | $22.35 | $22.35 | 13,642 |
| 2024-04-19 | $22.34 | $22.34 | $22.03 | $22.15 | $22.15 | 12,297 |
| 2024-04-18 | $22.47 | $22.64 | $22.36 | $22.40 | $22.40 | 15,181 |
| 2024-04-17 | $22.85 | $22.86 | $22.50 | $22.53 | $22.53 | 8,239 |
| 2024-04-16 | $22.63 | $22.86 | $22.63 | $22.77 | $22.77 | 9,960 |
| 2024-04-15 | $23.37 | $23.37 | $22.73 | $22.79 | $22.79 | 64,735 |
| 2024-04-12 | $23.39 | $23.45 | $23.09 | $23.14 | $23.14 | 16,464 |
| 2024-04-11 | $23.50 | $23.69 | $23.37 | $23.69 | $23.69 | 69,460 |
| 2024-04-10 | $23.34 | $23.46 | $23.34 | $23.40 | $23.40 | 9,717 |
| 2024-04-09 | $23.85 | $23.85 | $23.58 | $23.80 | $23.80 | 3,442 |
| 2024-04-08 | $23.75 | $23.82 | $23.72 | $23.77 | $23.77 | 6,217 |
| 2024-04-05 | $23.52 | $23.73 | $23.51 | $23.68 | $23.68 | 38,028 |
| 2024-04-04 | $24.01 | $24.02 | $23.39 | $23.43 | $23.43 | 23,779 |
| 2024-04-03 | $23.50 | $23.87 | $23.50 | $23.79 | $23.79 | 35,073 |
| 2024-04-02 | $23.80 | $23.80 | $23.58 | $23.70 | $23.70 | 17,378 |
| 2024-04-01 | $24.17 | $24.17 | $24.01 | $24.01 | $24.01 | 7,512 |
| 2024-03-28 | $24.15 | $24.16 | $24.06 | $24.12 | $24.12 | 7,582 |
| 2024-03-27 | $23.99 | $24.05 | $23.91 | $24.05 | $24.05 | 2,549 |
| 2024-03-26 | $23.96 | $23.96 | $23.82 | $23.85 | $23.85 | 19,258 |
| 2024-03-25 | $23.89 | $23.90 | $23.83 | $23.83 | $23.83 | 11,205 |
| 2024-03-22 | $23.92 | $23.97 | $23.89 | $23.92 | $23.92 | 68,313 |
| 2024-03-21 | $23.98 | $24.15 | $23.98 | $24.06 | $24.06 | 17,940 |
| 2024-03-20 | $23.49 | $23.81 | $23.42 | $23.78 | $23.77 | 4,904 |
| 2024-03-19 | $23.18 | $23.40 | $23.13 | $23.40 | $23.40 | 22,716 |
| 2024-03-18 | $23.44 | $23.44 | $23.33 | $23.33 | $23.33 | 17,205 |
| 2024-03-15 | $23.34 | $23.38 | $23.23 | $23.25 | $23.25 | 38,861 |
| 2024-03-14 | $23.69 | $23.69 | $23.37 | $23.40 | $23.40 | 10,548 |
| 2024-03-13 | $23.69 | $23.74 | $23.62 | $23.64 | $23.63 | 9,089 |
| 2024-03-12 | $23.56 | $23.73 | $23.49 | $23.73 | $23.73 | 29,996 |
| 2024-03-11 | $23.51 | $23.54 | $23.42 | $23.50 | $23.50 | 37,167 |
| 2024-03-08 | $24.05 | $24.05 | $23.64 | $23.69 | $23.69 | 9,457 |
| 2024-03-07 | $23.82 | $23.99 | $23.82 | $23.98 | $23.98 | 23,059 |
| 2024-03-06 | $23.66 | $23.79 | $23.55 | $23.64 | $23.63 | 16,187 |
| 2024-03-05 | $23.48 | $23.55 | $23.35 | $23.44 | $23.44 | 41,363 |
| 2024-03-04 | $23.89 | $23.91 | $23.78 | $23.85 | $23.85 | 15,561 |
| 2024-03-01 | $23.51 | $23.82 | $23.46 | $23.77 | $23.77 | 19,379 |
| 2024-02-29 | $23.40 | $23.46 | $23.34 | $23.46 | $23.46 | 37,020 |
| 2024-02-28 | $23.20 | $23.30 | $23.20 | $23.26 | $23.26 | 4,705 |
| 2024-02-27 | $23.31 | $23.38 | $23.28 | $23.34 | $23.34 | 20,624 |
| 2024-02-26 | $23.16 | $23.27 | $23.16 | $23.22 | $23.22 | 14,808 |
| 2024-02-23 | $23.25 | $23.25 | $23.05 | $23.16 | $23.16 | 67,146 |
| 2024-02-22 | $22.96 | $23.17 | $22.96 | $23.13 | $23.13 | 18,926 |
| 2024-02-21 | $22.50 | $22.59 | $22.44 | $22.59 | $22.59 | 8,922 |
| 2024-02-20 | $22.61 | $22.71 | $22.61 | $22.71 | $22.71 | 2,436 |
| 2024-02-16 | $22.97 | $23.15 | $22.92 | $22.92 | $22.92 | 10,009 |
| 2024-02-15 | $23.13 | $23.23 | $23.07 | $23.20 | $23.20 | 5,991 |
| 2024-02-14 | $22.79 | $23.04 | $22.75 | $23.04 | $23.04 | 28,477 |
| 2024-02-13 | $22.56 | $22.66 | $22.42 | $22.55 | $22.55 | 6,773 |
| 2024-02-12 | $22.98 | $23.27 | $22.98 | $23.11 | $23.11 | 13,518 |
| 2024-02-09 | $22.86 | $23.04 | $22.86 | $23.03 | $23.03 | 19,030 |
| 2024-02-08 | $22.59 | $22.79 | $22.58 | $22.79 | $22.79 | 12,491 |
| 2024-02-07 | $22.39 | $22.58 | $22.36 | $22.55 | $22.55 | 89,992 |
| 2024-02-06 | $22.32 | $22.40 | $22.24 | $22.40 | $22.40 | 52,841 |
| 2024-02-05 | $22.29 | $22.37 | $22.17 | $22.33 | $22.33 | 23,901 |
| 2024-02-02 | $22.23 | $22.47 | $22.23 | $22.47 | $22.47 | 525 |
| 2024-02-01 | $22.05 | $22.26 | $21.94 | $22.26 | $22.26 | 8,174 |
| 2024-01-31 | $22.13 | $22.18 | $21.90 | $21.90 | $21.90 | 11,587 |
| 2024-01-30 | $22.42 | $22.42 | $22.30 | $22.32 | $22.32 | 9,879 |
| 2024-01-29 | $22.23 | $22.48 | $22.19 | $22.48 | $22.48 | 13,109 |
| 2024-01-26 | $22.28 | $22.30 | $22.16 | $22.17 | $22.17 | 9,092 |
| 2024-01-25 | $22.35 | $22.38 | $22.23 | $22.34 | $22.34 | 29,023 |
| 2024-01-24 | $22.37 | $22.38 | $22.16 | $22.16 | $22.16 | 15,038 |
| 2024-01-23 | $22.20 | $22.23 | $22.10 | $22.22 | $22.22 | 23,545 |
| 2024-01-22 | $22.23 | $22.27 | $22.11 | $22.24 | $22.24 | 25,406 |
| 2024-01-19 | $21.69 | $22.01 | $21.66 | $22.01 | $22.01 | 167,364 |
| 2024-01-18 | $21.51 | $21.64 | $21.40 | $21.64 | $21.64 | 20,506 |
| 2024-01-17 | $21.20 | $21.32 | $21.19 | $21.32 | $21.32 | 6,469 |
| 2024-01-16 | $21.38 | $21.46 | $21.31 | $21.46 | $21.46 | 3,368 |
| 2024-01-12 | $21.81 | $21.84 | $21.49 | $21.59 | $21.59 | 24,309 |
| 2024-01-11 | $21.62 | $21.64 | $21.54 | $21.62 | $21.62 | 16,681 |
| 2024-01-10 | $21.43 | $21.44 | $21.41 | $21.42 | $21.42 | 1,842 |
| 2024-01-09 | $21.56 | $21.65 | $21.48 | $21.60 | $21.60 | 5,381 |
| 2024-01-08 | $21.30 | $21.44 | $21.18 | $21.41 | $21.41 | 5,135 |
| 2024-01-05 | $21.60 | $21.60 | $21.51 | $21.54 | $21.54 | 6,338 |
| 2024-01-04 | $21.51 | $21.60 | $21.46 | $21.60 | $21.60 | 6,181 |
| 2024-01-03 | $21.52 | $21.64 | $21.51 | $21.64 | $21.64 | 21,889 |
| 2024-01-02 | $21.75 | $21.75 | $21.45 | $21.52 | $21.52 | 75,521 |
| 2023-12-29 | $21.76 | $21.76 | $21.56 | $21.56 | $21.56 | 19,762 |
| 2023-12-28 | $21.83 | $21.97 | $21.78 | $21.78 | $21.78 | 13,445 |
| 2023-12-27 | $21.99 | $22.00 | $21.87 | $21.87 | $21.87 | 183,059 |
| 2023-12-26 | $21.83 | $21.90 | $21.83 | $21.86 | $21.86 | 4,149 |
| 2023-12-22 | $21.90 | $21.90 | $21.75 | $21.75 | $21.75 | 5,802 |
| 2023-12-21 | $21.95 | $21.99 | $21.87 | $21.99 | $21.79 | 10,209 |
| 2023-12-20 | $22.16 | $22.17 | $21.88 | $21.89 | $21.69 | 20,388 |
| 2023-12-19 | $22.02 | $22.17 | $21.77 | $22.17 | $21.97 | 211,183 |
| 2023-12-18 | $22.13 | $22.13 | $21.98 | $22.02 | $21.82 | 8,730 |
| 2023-12-15 | $21.89 | $21.93 | $21.83 | $21.92 | $21.72 | 37,473 |
| 2023-12-14 | $21.77 | $21.87 | $21.73 | $21.87 | $21.67 | 433,411 |
| 2023-12-13 | $21.37 | $21.53 | $21.35 | $21.53 | $21.33 | 42,431 |
| 2023-12-12 | $21.56 | $21.56 | $21.37 | $21.38 | $21.18 | 17,237 |
| 2023-12-11 | $21.57 | $21.65 | $21.57 | $21.65 | $21.45 | 6,551 |
| 2023-12-08 | $21.72 | $21.75 | $21.61 | $21.65 | $21.45 | 25,704 |
| 2023-12-07 | $21.59 | $21.67 | $21.57 | $21.67 | $21.47 | 11,427 |
| 2023-12-06 | $21.88 | $21.88 | $21.50 | $21.50 | $21.30 | 7,686 |
| 2023-12-05 | $22.02 | $22.03 | $21.95 | $21.95 | $21.75 | 10,360 |
| 2023-12-04 | $22.17 | $22.17 | $22.07 | $22.14 | $21.94 | 17,383 |
| 2023-12-01 | $22.38 | $22.53 | $22.25 | $22.25 | $22.25 | 13,530 |
| 2023-11-30 | $22.55 | $22.56 | $22.42 | $22.48 | $22.48 | 45,179 |
| 2023-11-29 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 204 |
| 2023-11-28 | $22.39 | $22.57 | $22.36 | $22.53 | $22.53 | 10,460 |
| 2023-11-27 | $22.31 | $22.36 | $22.25 | $22.30 | $22.30 | 9,369 |
| 2023-11-24 | $22.48 | $22.48 | $22.36 | $22.36 | $22.36 | 13,515 |
| 2023-11-22 | $22.43 | $22.56 | $22.42 | $22.55 | $22.55 | 11,137 |
| 2023-11-21 | $22.76 | $22.79 | $22.68 | $22.79 | $22.79 | 3,689 |
| 2023-11-20 | $22.55 | $22.63 | $22.55 | $22.62 | $22.62 | 34,112 |
| 2023-11-17 | $22.36 | $22.44 | $22.34 | $22.41 | $22.41 | 17,686 |
| 2023-11-16 | $22.54 | $22.54 | $22.34 | $22.34 | $22.34 | 9,590 |
| 2023-11-15 | $22.72 | $22.77 | $22.68 | $22.76 | $22.76 | 21,862 |
| 2023-11-14 | $22.78 | $22.79 | $22.68 | $22.68 | $22.68 | 5,655 |
| 2023-11-13 | $22.43 | $22.66 | $22.43 | $22.65 | $22.65 | 12,705 |
| 2023-11-10 | $22.36 | $22.40 | $22.31 | $22.31 | $22.31 | 13,056 |
| 2023-11-09 | $22.34 | $22.49 | $22.31 | $22.33 | $22.33 | 27,690 |
| 2023-11-08 | $22.54 | $22.54 | $22.35 | $22.43 | $22.43 | 17,597 |
| 2023-11-07 | $22.71 | $22.71 | $22.54 | $22.55 | $22.55 | 5,225 |
| 2023-11-06 | $22.96 | $23.11 | $22.96 | $23.02 | $23.02 | 29,853 |
| 2023-11-03 | $22.93 | $23.07 | $22.91 | $22.91 | $22.91 | 48,877 |
| 2023-11-02 | $22.85 | $22.98 | $22.82 | $22.95 | $22.95 | 5,954 |
| 2023-11-01 | $22.87 | $22.92 | $22.69 | $22.75 | $22.75 | 21,630 |
| 2023-10-31 | $22.92 | $22.95 | $22.75 | $22.84 | $22.84 | 8,110 |
| 2023-10-30 | $23.00 | $23.00 | $22.80 | $22.80 | $22.80 | 5,894 |
| 2023-10-27 | $23.25 | $23.35 | $23.05 | $23.08 | $23.08 | 6,981 |
| 2023-10-26 | $23.21 | $23.32 | $23.10 | $23.17 | $23.17 | 8,022 |
| 2023-10-25 | $23.58 | $23.58 | $23.27 | $23.29 | $23.29 | 12,585 |
| 2023-10-24 | $23.85 | $23.96 | $23.83 | $23.96 | $23.96 | 5,830 |
| 2023-10-23 | $23.57 | $23.92 | $23.57 | $23.68 | $23.68 | 3,585 |
| 2023-10-20 | $24.11 | $24.11 | $23.79 | $23.81 | $23.81 | 1,828 |
| 2023-10-19 | $24.46 | $24.46 | $24.16 | $24.16 | $24.16 | 3,438 |
| 2023-10-18 | $24.62 | $24.67 | $24.45 | $24.45 | $24.45 | 4,570 |
| 2023-10-17 | $24.76 | $25.04 | $24.76 | $24.98 | $24.98 | 9,126 |
| 2023-10-16 | $24.84 | $24.89 | $24.82 | $24.86 | $24.86 | 6,084 |
| 2023-10-13 | $24.52 | $24.55 | $24.40 | $24.47 | $24.47 | 14,130 |
| 2023-10-12 | $25.03 | $25.14 | $24.66 | $24.81 | $24.81 | 15,399 |
| 2023-10-11 | $25.06 | $25.17 | $24.93 | $25.17 | $25.17 | 8,915 |
| 2023-10-10 | $25.12 | $25.15 | $25.03 | $25.03 | $25.03 | 1,044 |
| 2023-10-09 | $24.49 | $24.83 | $24.45 | $24.83 | $24.83 | 3,460 |
| 2023-10-06 | $24.22 | $24.73 | $24.21 | $24.66 | $24.66 | 259,356 |
| 2023-10-05 | $24.25 | $24.33 | $24.13 | $24.29 | $24.29 | 2,987 |
| 2023-10-04 | $24.22 | $24.40 | $24.15 | $24.39 | $24.39 | 4,640 |
| 2023-10-03 | $24.65 | $24.65 | $24.20 | $24.20 | $24.20 | 1,440 |
| 2023-10-02 | $24.77 | $24.77 | $24.64 | $24.67 | $24.67 | 2,580 |
| 2023-09-29 | $24.96 | $24.96 | $24.74 | $24.78 | $24.78 | 11,056 |
| 2023-09-28 | $24.62 | $24.97 | $24.62 | $24.83 | $24.83 | 4,408 |
| 2023-09-27 | $24.49 | $24.58 | $24.37 | $24.55 | $24.55 | 5,070 |
| 2023-09-26 | $24.51 | $24.51 | $24.29 | $24.31 | $24.31 | 3,887 |
| 2023-09-25 | $24.41 | $24.70 | $24.40 | $24.65 | $24.65 | 8,508 |
| 2023-09-22 | $24.76 | $24.79 | $24.56 | $24.56 | $24.56 | 11,170 |
| 2023-09-21 | $24.79 | $24.79 | $24.55 | $24.55 | $24.54 | 7,241 |
| 2023-09-20 | $25.46 | $25.46 | $25.08 | $25.08 | $25.08 | 585 |
| 2023-09-19 | $25.30 | $25.36 | $25.23 | $25.36 | $25.35 | 5,151 |
| 2023-09-18 | $25.54 | $25.54 | $25.47 | $25.47 | $25.46 | 1,407 |
| 2023-09-15 | $25.70 | $25.70 | $25.42 | $25.46 | $25.45 | 58,429 |
| 2023-09-14 | $25.90 | $25.91 | $25.77 | $25.89 | $25.88 | 13,223 |
| 2023-09-13 | $25.69 | $25.78 | $25.65 | $25.65 | $25.64 | 3,048 |
| 2023-09-12 | $25.94 | $25.94 | $25.77 | $25.80 | $25.79 | 1,699 |
| 2023-09-11 | $26.05 | $26.05 | $25.91 | $25.97 | $25.96 | 3,367 |
| 2023-09-08 | $25.95 | $25.96 | $25.78 | $25.82 | $25.81 | 7,400 |
| 2023-09-07 | $25.87 | $25.91 | $25.83 | $25.84 | $25.83 | 5,190 |
| 2023-09-06 | $26.09 | $26.16 | $26.02 | $26.05 | $26.04 | 6,704 |
| 2023-09-05 | $26.32 | $26.32 | $26.15 | $26.15 | $26.14 | 5,757 |
| 2023-09-01 | $26.43 | $26.52 | $26.43 | $26.49 | $26.48 | 10,100 |
| 2023-08-31 | $26.45 | $26.45 | $26.30 | $26.30 | $26.29 | 5,185 |
| 2023-08-30 | $26.19 | $26.36 | $26.19 | $26.27 | $26.26 | 15,175 |
| 2023-08-29 | $25.65 | $26.16 | $25.65 | $26.13 | $26.12 | 2,720 |
| 2023-08-28 | $25.73 | $25.96 | $25.65 | $25.78 | $25.77 | 52,651 |
| 2023-08-25 | $25.31 | $25.55 | $25.31 | $25.55 | $25.54 | 2,751 |
| 2023-08-24 | $25.75 | $25.75 | $25.41 | $25.41 | $25.40 | 3,860 |
| 2023-08-23 | $25.57 | $25.84 | $25.57 | $25.79 | $25.78 | 2,689 |
| 2023-08-22 | $25.57 | $25.61 | $25.48 | $25.48 | $25.47 | 2,547 |
| 2023-08-21 | $25.62 | $25.64 | $25.59 | $25.59 | $25.58 | 6,606 |
| 2023-08-18 | $25.23 | $25.53 | $25.23 | $25.46 | $25.46 | 12,028 |
| 2023-08-17 | $25.69 | $25.70 | $25.37 | $25.38 | $25.38 | 11,724 |
| 2023-08-16 | $25.99 | $25.99 | $25.69 | $25.69 | $25.69 | 7,731 |
| 2023-08-15 | $26.14 | $26.14 | $25.97 | $25.97 | $25.97 | 4,208 |
| 2023-08-14 | $26.06 | $26.37 | $26.06 | $26.33 | $26.33 | 14,155 |
| 2023-08-11 | $26.26 | $26.42 | $26.16 | $26.24 | $26.24 | 2,434 |
| 2023-08-10 | $26.66 | $26.69 | $26.43 | $26.45 | $26.45 | 10,297 |
| 2023-08-09 | $26.58 | $26.58 | $26.26 | $26.43 | $26.43 | 2,731 |
| 2023-08-08 | $26.39 | $26.39 | $26.18 | $26.32 | $26.32 | 1,313 |
| 2023-08-07 | $26.36 | $26.59 | $26.36 | $26.59 | $26.59 | 965 |
| 2023-08-04 | $26.50 | $26.74 | $26.45 | $26.45 | $26.45 | 5,902 |
| 2023-08-03 | $26.33 | $26.42 | $26.23 | $26.42 | $26.42 | 7,262 |
| 2023-08-02 | $26.41 | $26.47 | $26.29 | $26.29 | $26.29 | 4,581 |
| 2023-08-01 | $27.14 | $27.14 | $26.77 | $26.81 | $26.81 | 5,808 |
| 2023-07-31 | $27.17 | $27.31 | $27.09 | $27.30 | $27.30 | 7,774 |
| 2023-07-28 | $27.04 | $27.27 | $27.03 | $27.06 | $27.06 | 11,664 |
| 2023-07-27 | $27.12 | $27.17 | $26.83 | $26.89 | $26.89 | 10,269 |
| 2023-07-26 | $27.03 | $27.22 | $26.85 | $27.22 | $27.22 | 27,165 |
| 2023-07-25 | $26.95 | $27.10 | $26.95 | $27.06 | $27.06 | 17,968 |
| 2023-07-24 | $26.74 | $26.89 | $26.65 | $26.74 | $26.74 | 10,791 |
| 2023-07-21 | $26.81 | $26.81 | $26.58 | $26.66 | $26.66 | 17,433 |
| 2023-07-20 | $26.80 | $26.80 | $26.56 | $26.68 | $26.68 | 5,191 |
| 2023-07-19 | $26.75 | $26.97 | $26.72 | $26.80 | $26.80 | 8,744 |
| 2023-07-18 | $26.82 | $26.84 | $26.66 | $26.67 | $26.67 | 5,867 |
| 2023-07-17 | $26.70 | $26.70 | $26.45 | $26.70 | $26.70 | 4,925 |
| 2023-07-14 | $26.47 | $26.69 | $26.47 | $26.57 | $26.57 | 16,233 |
| 2023-07-13 | $26.59 | $26.78 | $26.57 | $26.57 | $26.57 | 8,245 |
| 2023-07-12 | $26.33 | $26.50 | $26.19 | $26.48 | $26.48 | 55,390 |
| 2023-07-11 | $25.87 | $26.00 | $25.74 | $25.89 | $25.89 | 44,876 |
| 2023-07-10 | $25.82 | $25.85 | $25.64 | $25.85 | $25.85 | 4,172 |
| 2023-07-07 | $25.58 | $25.90 | $25.58 | $25.75 | $25.75 | 16,840 |
| 2023-07-06 | $25.62 | $25.63 | $25.40 | $25.44 | $25.44 | 4,697 |
| 2023-07-05 | $25.85 | $25.94 | $25.73 | $25.83 | $25.83 | 2,681 |
| 2023-07-03 | $25.34 | $26.06 | $25.34 | $25.85 | $25.85 | 3,788 |
| 2023-06-30 | $26.16 | $26.16 | $25.55 | $25.86 | $25.86 | 31,628 |
| 2023-06-29 | $25.52 | $25.55 | $25.34 | $25.55 | $25.55 | 3,701 |
| 2023-06-28 | $24.98 | $25.59 | $24.98 | $25.39 | $25.39 | 4,808 |
| 2023-06-27 | $25.28 | $25.63 | $25.27 | $25.63 | $25.63 | 18,167 |
| 2023-06-26 | $25.77 | $25.89 | $25.66 | $25.87 | $25.41 | 4,611 |
| 2023-06-23 | $25.52 | $25.80 | $25.52 | $25.59 | $25.14 | 5,267 |
| 2023-06-22 | $26.19 | $26.19 | $25.92 | $25.98 | $25.52 | 7,285 |
| 2023-06-21 | $26.11 | $26.26 | $25.99 | $26.21 | $25.75 | 9,295 |
| 2023-06-20 | $26.18 | $26.29 | $25.91 | $26.29 | $25.82 | 9,860 |
| 2023-06-16 | $26.47 | $26.67 | $26.35 | $26.58 | $26.11 | 10,661 |
| 2023-06-15 | $26.27 | $26.67 | $26.27 | $26.54 | $26.07 | 2,773 |
| 2023-06-14 | $26.30 | $26.48 | $26.17 | $26.41 | $25.94 | 4,925 |
| 2023-06-13 | $26.12 | $26.24 | $25.98 | $26.24 | $25.77 | 12,311 |
| 2023-06-12 | $25.84 | $26.04 | $25.69 | $26.01 | $25.55 | 11,841 |
| 2023-06-09 | $25.88 | $26.03 | $25.79 | $25.92 | $25.92 | 5,485 |
| 2023-06-08 | $25.51 | $25.83 | $25.49 | $25.83 | $25.83 | 2,241 |
| 2023-06-07 | $25.48 | $25.83 | $25.48 | $25.49 | $25.49 | 1,359 |
| 2023-06-06 | $25.55 | $25.74 | $25.43 | $25.74 | $25.74 | 3,324 |
| 2023-06-05 | $25.53 | $25.60 | $25.52 | $25.60 | $25.60 | 5,741 |
| 2023-06-02 | $25.42 | $25.61 | $25.34 | $25.53 | $25.53 | 8,618 |
| 2023-06-01 | $24.93 | $25.03 | $24.88 | $24.98 | $24.98 | 5,205 |
| 2023-05-31 | $24.81 | $24.81 | $24.59 | $24.71 | $24.71 | 4,989 |
| 2023-05-30 | $25.24 | $25.24 | $24.90 | $25.21 | $25.21 | 10,734 |
| 2023-05-26 | $25.29 | $25.29 | $25.03 | $25.19 | $25.19 | 8,423 |
| 2023-05-25 | $24.95 | $25.02 | $24.94 | $24.94 | $24.94 | 584 |
| 2023-05-24 | $25.15 | $25.15 | $24.91 | $24.94 | $24.94 | 35,334 |
| 2023-05-23 | $25.32 | $25.43 | $25.23 | $25.26 | $25.26 | 4,531 |
| 2023-05-22 | $25.50 | $25.58 | $25.50 | $25.58 | $25.58 | 3,650 |
| 2023-05-19 | $25.59 | $25.59 | $25.28 | $25.29 | $25.29 | 10,122 |
| 2023-05-18 | $25.17 | $25.50 | $25.14 | $25.48 | $25.48 | 7,401 |
| 2023-05-17 | $25.44 | $25.61 | $25.36 | $25.61 | $25.61 | 12,442 |
| 2023-05-16 | $25.38 | $25.57 | $25.38 | $25.56 | $25.56 | 2,958 |
| 2023-05-15 | $25.52 | $25.78 | $25.51 | $25.67 | $25.67 | 5,872 |
| 2023-05-12 | $25.71 | $25.71 | $25.42 | $25.51 | $25.51 | 7,249 |
| 2023-05-11 | $25.52 | $25.73 | $25.27 | $25.58 | $25.58 | 37,802 |
| 2023-05-10 | $26.07 | $26.07 | $25.68 | $25.80 | $25.80 | 30,554 |
| 2023-05-09 | $25.79 | $25.90 | $25.57 | $25.74 | $25.74 | 18,305 |
| 2023-05-08 | $25.76 | $25.86 | $25.75 | $25.75 | $25.75 | 6,496 |
| 2023-05-05 | $25.56 | $25.79 | $25.40 | $25.79 | $25.79 | 4,809 |
| 2023-05-04 | $25.41 | $25.48 | $25.21 | $25.35 | $25.35 | 32,169 |
| 2023-05-03 | $25.47 | $25.47 | $25.47 | $25.47 | $25.47 | 352 |
| 2023-05-02 | $25.51 | $25.51 | $25.21 | $25.32 | $25.32 | 1,686 |
| 2023-05-01 | $25.50 | $25.72 | $25.49 | $25.70 | $25.70 | 5,064 |
| 2023-04-28 | $25.63 | $25.66 | $25.55 | $25.60 | $25.60 | 109,864 |
| 2023-04-27 | $25.47 | $25.50 | $25.44 | $25.50 | $25.50 | 722 |
| 2023-04-26 | $25.21 | $25.48 | $25.21 | $25.36 | $25.36 | 7,367 |
| 2023-04-25 | $25.39 | $25.39 | $25.24 | $25.32 | $25.32 | 12,211 |
| 2023-04-24 | $25.62 | $25.69 | $25.62 | $25.69 | $25.69 | 2,555 |
| 2023-04-21 | $25.52 | $25.57 | $25.49 | $25.49 | $25.49 | 2,308 |
| 2023-04-20 | $25.68 | $25.68 | $25.56 | $25.67 | $25.67 | 1,645 |
| 2023-04-19 | $25.52 | $25.83 | $25.52 | $25.62 | $25.62 | 33,034 |
| 2023-04-18 | $25.73 | $25.90 | $25.61 | $25.82 | $25.82 | 30,213 |
| 2023-04-17 | $25.54 | $25.65 | $25.54 | $25.63 | $25.63 | 6,345 |
| 2023-04-14 | $25.61 | $25.66 | $25.56 | $25.56 | $25.56 | 16,749 |
| 2023-04-13 | $25.73 | $25.82 | $25.62 | $25.74 | $25.74 | 14,851 |
| 2023-04-12 | $25.57 | $25.58 | $25.41 | $25.57 | $25.57 | 8,060 |
| 2023-04-11 | $25.27 | $25.41 | $25.25 | $25.31 | $25.31 | 6,813 |
| 2023-04-10 | $24.83 | $25.00 | $24.81 | $25.00 | $25.00 | 11,009 |
| 2023-04-06 | $24.74 | $24.97 | $24.74 | $24.94 | $24.94 | 21,139 |
| 2023-04-05 | $24.79 | $24.89 | $24.72 | $24.85 | $24.85 | 9,281 |
| 2023-04-04 | $24.89 | $25.16 | $24.89 | $25.12 | $25.12 | 23,519 |
| 2023-04-03 | $24.90 | $25.04 | $24.87 | $24.94 | $24.94 | 27,974 |
| 2023-03-31 | $24.81 | $24.96 | $24.81 | $24.87 | $24.87 | 3,758 |
| 2023-03-30 | $24.87 | $24.95 | $24.82 | $24.88 | $24.88 | 3,760 |
| 2023-03-29 | $24.53 | $24.60 | $24.42 | $24.56 | $24.56 | 38,534 |
| 2023-03-28 | $24.21 | $24.33 | $24.21 | $24.33 | $24.33 | 346 |
| 2023-03-27 | $24.17 | $24.38 | $24.05 | $24.38 | $24.38 | 27,000 |
| 2023-03-24 | $24.12 | $24.14 | $23.91 | $23.98 | $23.98 | 32,565 |
| 2023-03-23 | $24.50 | $24.50 | $24.21 | $24.21 | $24.15 | 25,433 |
| 2023-03-22 | $24.40 | $24.52 | $24.20 | $24.20 | $24.14 | 3,195 |
| 2023-03-21 | $24.17 | $24.29 | $24.17 | $24.27 | $24.21 | 3,802 |
| 2023-03-20 | $24.10 | $24.15 | $24.01 | $24.07 | $24.01 | 2,955 |
| 2023-03-17 | $23.92 | $23.99 | $23.83 | $23.83 | $23.77 | 2,869 |
| 2023-03-16 | $23.81 | $24.24 | $23.81 | $24.19 | $24.13 | 19,365 |
| 2023-03-15 | $24.78 | $24.78 | $23.76 | $23.90 | $23.83 | 33,842 |
| 2023-03-14 | $24.50 | $24.57 | $24.41 | $24.45 | $24.39 | 13,398 |
| 2023-03-13 | $24.43 | $24.56 | $24.33 | $24.33 | $24.33 | 5,128 |
| 2023-03-10 | $24.63 | $24.79 | $24.62 | $24.62 | $24.62 | 5,128 |
| 2023-03-09 | $25.15 | $25.29 | $24.86 | $24.86 | $24.86 | 17,693 |
| 2023-03-08 | $25.05 | $25.38 | $25.05 | $25.24 | $25.24 | 40,503 |
| 2023-03-07 | $25.16 | $25.16 | $24.93 | $24.93 | $24.93 | 14,091 |
| 2023-03-06 | $25.47 | $25.47 | $25.29 | $25.42 | $25.42 | 13,964 |
| 2023-03-03 | $24.97 | $25.31 | $24.97 | $25.26 | $25.26 | 100,612 |
| 2023-03-02 | $24.93 | $25.00 | $24.93 | $24.97 | $24.97 | 5,287 |
| 2023-03-01 | $25.00 | $25.00 | $24.91 | $25.00 | $25.00 | 89,340 |
| 2023-02-28 | $24.85 | $24.85 | $24.62 | $24.62 | $24.62 | 1,773 |
| 2023-02-27 | $24.96 | $25.00 | $24.78 | $24.94 | $24.94 | 13,072 |
| 2023-02-24 | $24.62 | $24.79 | $24.54 | $24.67 | $24.67 | 7,726 |
| 2023-02-23 | $25.09 | $25.15 | $24.81 | $25.06 | $25.06 | 104,553 |
| 2023-02-22 | $24.90 | $25.03 | $24.86 | $24.89 | $24.89 | 6,967 |
| 2023-02-21 | $25.21 | $25.23 | $25.00 | $25.00 | $25.00 | 8,920 |
| 2023-02-17 | $25.22 | $25.40 | $25.20 | $25.40 | $25.40 | 14,324 |
| 2023-02-16 | $25.05 | $25.28 | $25.05 | $25.16 | $25.16 | 4,793 |
| 2023-02-15 | $25.28 | $25.39 | $25.17 | $25.29 | $25.29 | 1,729 |
| 2023-02-14 | $25.30 | $25.35 | $25.19 | $25.29 | $25.29 | 4,572 |
| 2023-02-13 | $25.04 | $25.26 | $24.98 | $25.26 | $25.26 | 758 |
| 2023-02-10 | $25.01 | $25.16 | $24.99 | $25.09 | $25.09 | 7,395 |
| 2023-02-09 | $25.22 | $25.29 | $25.03 | $25.15 | $25.15 | 34,714 |
| 2023-02-08 | $25.22 | $25.25 | $25.16 | $25.17 | $25.17 | 2,456 |
| 2023-02-07 | $24.93 | $25.21 | $24.89 | $25.20 | $25.20 | 9,120 |
| 2023-02-06 | $25.04 | $25.20 | $25.00 | $25.09 | $25.09 | 2,423 |
| 2023-02-03 | $25.46 | $25.48 | $25.29 | $25.30 | $25.30 | 15,790 |
| 2023-02-02 | $25.99 | $25.99 | $25.61 | $25.68 | $25.68 | 24,078 |
| 2023-02-01 | $25.60 | $25.86 | $25.55 | $25.86 | $25.86 | 2,009 |
| 2023-01-31 | $25.54 | $25.74 | $25.54 | $25.72 | $25.72 | 2,579 |
| 2023-01-30 | $25.72 | $25.72 | $25.57 | $25.58 | $25.58 | 14,879 |
| 2023-01-27 | $25.71 | $25.83 | $25.70 | $25.70 | $25.70 | 1,660 |
| 2023-01-26 | $25.84 | $25.96 | $25.72 | $25.89 | $25.89 | 10,206 |
| 2023-01-25 | $25.53 | $25.77 | $25.53 | $25.77 | $25.77 | 1,476 |
| 2023-01-24 | $25.37 | $25.75 | $25.37 | $25.66 | $25.66 | 8,449 |
| 2023-01-23 | $25.62 | $25.72 | $25.53 | $25.64 | $25.64 | 4,501 |
| 2023-01-20 | $25.29 | $25.59 | $25.29 | $25.56 | $25.56 | 11,397 |
| 2023-01-19 | $25.24 | $25.39 | $25.19 | $25.39 | $25.39 | 3,007 |
| 2023-01-18 | $25.30 | $25.36 | $25.22 | $25.33 | $25.33 | 3,445 |
| 2023-01-17 | $25.32 | $25.34 | $25.23 | $25.33 | $25.33 | 3,194 |
| 2023-01-13 | $25.18 | $25.25 | $25.05 | $25.24 | $25.24 | 14,383 |
| 2023-01-12 | $24.88 | $25.27 | $24.88 | $25.09 | $25.09 | 168,633 |
| 2023-01-11 | $24.81 | $24.85 | $24.75 | $24.85 | $24.85 | 61,946 |
| 2023-01-10 | $24.58 | $24.73 | $24.58 | $24.67 | $24.67 | 2,211 |
| 2023-01-09 | $24.80 | $24.80 | $24.57 | $24.57 | $24.57 | 10,511 |
| 2023-01-06 | $24.01 | $24.68 | $24.01 | $24.61 | $24.61 | 25,580 |
| 2023-01-05 | $23.94 | $24.04 | $23.88 | $23.99 | $23.99 | 2,759 |
| 2023-01-04 | $23.89 | $24.11 | $23.89 | $24.07 | $24.07 | 17,015 |
| 2023-01-03 | $24.16 | $24.16 | $23.88 | $23.98 | $23.98 | 1,275 |
| 2022-12-30 | $24.34 | $24.34 | $24.15 | $24.28 | $24.28 | 4,106 |
| 2022-12-29 | $24.38 | $24.49 | $24.33 | $24.42 | $24.42 | 22,728 |
| 2022-12-28 | $24.31 | $24.32 | $24.10 | $24.24 | $24.24 | 32,187 |
| 2022-12-27 | $24.23 | $24.28 | $24.13 | $24.21 | $24.21 | 8,730 |
| 2022-12-23 | $24.28 | $24.35 | $24.21 | $24.21 | $24.21 | 7,359 |
| 2022-12-22 | $24.34 | $24.37 | $24.24 | $24.33 | $24.20 | 6,077 |
| 2022-12-21 | $24.46 | $24.46 | $24.35 | $24.38 | $24.26 | 4,525 |
| 2022-12-20 | $24.20 | $24.61 | $24.20 | $24.61 | $24.49 | 13,626 |
| 2022-12-19 | $24.03 | $24.12 | $23.85 | $23.85 | $23.73 | 11,050 |
| 2022-12-16 | $24.04 | $24.04 | $23.97 | $23.98 | $23.85 | 41,974 |
| 2022-12-15 | $24.22 | $24.29 | $24.01 | $24.29 | $24.29 | 172,808 |
| 2022-12-14 | $24.34 | $24.46 | $24.27 | $24.35 | $24.35 | 3,761 |
| 2022-12-13 | $24.91 | $24.91 | $24.31 | $24.66 | $24.66 | 3,937 |
| 2022-12-12 | $24.04 | $24.25 | $24.04 | $24.24 | $24.24 | 2,241 |
| 2022-12-09 | $24.54 | $24.58 | $24.34 | $24.47 | $24.47 | 2,052 |
| 2022-12-08 | $24.37 | $24.45 | $24.33 | $24.44 | $24.44 | 43,153 |
| 2022-12-07 | $24.53 | $24.55 | $24.36 | $24.42 | $24.42 | 2,445 |
| 2022-12-06 | $24.61 | $24.71 | $24.33 | $24.40 | $24.40 | 7,492 |
| 2022-12-05 | $25.19 | $25.19 | $24.58 | $24.58 | $24.58 | 9,227 |
| 2022-12-02 | $25.20 | $25.22 | $25.09 | $25.11 | $25.11 | 4,591 |
| 2022-12-01 | $25.66 | $25.66 | $25.26 | $25.26 | $25.26 | 1,780 |
| 2022-11-30 | $25.54 | $25.59 | $25.36 | $25.59 | $25.59 | 11,736 |
| 2022-11-29 | $25.11 | $25.12 | $25.04 | $25.09 | $25.09 | 9,079 |
| 2022-11-28 | $24.72 | $24.96 | $24.72 | $24.93 | $24.93 | 9,894 |
| 2022-11-25 | $25.34 | $25.34 | $25.02 | $25.02 | $25.02 | 2,201 |
| 2022-11-23 | $25.27 | $25.27 | $25.20 | $25.27 | $25.27 | 6,661 |
| 2022-11-22 | $25.34 | $25.46 | $25.31 | $25.36 | $25.36 | 24,627 |
| 2022-11-21 | $25.06 | $25.19 | $24.79 | $25.18 | $25.18 | 12,015 |
| 2022-11-18 | $25.07 | $25.23 | $25.01 | $25.21 | $25.21 | 75,987 |
| 2022-11-17 | $25.42 | $25.42 | $25.24 | $25.27 | $25.27 | 3,848 |
| 2022-11-16 | $25.64 | $25.66 | $25.52 | $25.66 | $25.66 | 3,974 |
| 2022-11-15 | $25.75 | $25.91 | $25.62 | $25.91 | $25.91 | 87,910 |
| 2022-11-14 | $25.88 | $25.88 | $25.61 | $25.63 | $25.63 | 9,701 |
| 2022-11-11 | $25.83 | $25.83 | $25.69 | $25.76 | $25.76 | 4,953 |
| 2022-11-10 | $25.50 | $25.52 | $25.43 | $25.52 | $25.52 | 165,662 |
| 2022-11-09 | $25.52 | $25.55 | $25.30 | $25.36 | $25.36 | 23,551 |
| 2022-11-08 | $25.84 | $25.84 | $25.63 | $25.67 | $25.67 | 21,382 |
| 2022-11-07 | $25.84 | $25.88 | $25.81 | $25.81 | $25.81 | 14,207 |
| 2022-11-04 | $25.70 | $25.92 | $25.69 | $25.92 | $25.92 | 29,441 |
| 2022-11-03 | $25.06 | $25.32 | $25.06 | $25.19 | $25.19 | 15,381 |
| 2022-11-02 | $25.20 | $25.35 | $25.20 | $25.31 | $25.31 | 2,750 |
| 2022-11-01 | $25.04 | $25.13 | $25.04 | $25.12 | $25.12 | 2,484 |
| 2022-10-31 | $24.95 | $24.96 | $24.92 | $24.96 | $24.96 | 729 |
| 2022-10-28 | $24.83 | $24.86 | $24.72 | $24.85 | $24.85 | 10,040 |
| 2022-10-27 | $25.12 | $25.16 | $25.00 | $25.01 | $25.01 | 4,593 |
| 2022-10-26 | $25.06 | $25.24 | $25.02 | $25.24 | $25.24 | 18,513 |
| 2022-10-25 | $24.91 | $24.93 | $24.88 | $24.91 | $24.91 | 1,566 |
| 2022-10-24 | $24.79 | $24.90 | $24.77 | $24.80 | $24.80 | 6,663 |
| 2022-10-21 | $24.63 | $24.84 | $24.56 | $24.84 | $24.84 | 21,748 |
| 2022-10-20 | $24.89 | $24.89 | $24.63 | $24.66 | $24.66 | 8,817 |
| 2022-10-19 | $24.49 | $24.71 | $24.47 | $24.58 | $24.58 | 107,583 |
| 2022-10-18 | $24.89 | $24.89 | $24.56 | $24.66 | $24.66 | 25,351 |
| 2022-10-17 | $25.01 | $25.01 | $24.82 | $24.83 | $24.83 | 2,173 |
| 2022-10-14 | $24.95 | $24.96 | $24.86 | $24.94 | $24.94 | 4,399 |
| 2022-10-13 | $25.05 | $25.31 | $25.05 | $25.23 | $25.23 | 9,668 |
| 2022-10-12 | $24.97 | $25.04 | $24.97 | $25.02 | $25.02 | 880 |
| 2022-10-11 | $24.98 | $25.09 | $24.86 | $24.93 | $24.93 | 6,691 |
| 2022-10-10 | $25.38 | $25.52 | $25.11 | $25.15 | $25.15 | 11,321 |
| 2022-10-07 | $25.23 | $25.30 | $25.23 | $25.26 | $25.26 | 9,428 |
| 2022-10-06 | $25.02 | $25.19 | $25.01 | $25.12 | $25.12 | 76,530 |
| 2022-10-05 | $24.85 | $25.15 | $24.84 | $25.15 | $25.15 | 49,948 |
| 2022-10-04 | $24.66 | $25.02 | $24.66 | $25.02 | $25.02 | 58,354 |
| 2022-10-03 | $24.21 | $24.28 | $24.09 | $24.27 | $24.27 | 21,159 |
| 2022-09-30 | $24.21 | $24.21 | $23.93 | $24.05 | $24.05 | 2,235 |
| 2022-09-29 | $24.24 | $24.24 | $24.18 | $24.23 | $24.23 | 23,168 |
| 2022-09-28 | $23.99 | $24.25 | $23.99 | $24.25 | $24.25 | 17,817 |
| 2022-09-27 | $24.01 | $24.02 | $23.76 | $23.79 | $23.79 | 17,339 |
| 2022-09-26 | $24.15 | $24.15 | $23.74 | $23.74 | $23.74 | 984 |
| 2022-09-23 | $24.40 | $24.40 | $24.13 | $24.24 | $24.24 | 72,120 |
| 2022-09-22 | $25.01 | $25.02 | $24.87 | $24.87 | $24.87 | 7,744 |
| 2022-09-21 | $24.93 | $25.02 | $24.93 | $24.95 | $24.95 | 861 |
| 2022-09-20 | $24.98 | $25.09 | $24.97 | $25.09 | $25.09 | 14,628 |
| 2022-09-19 | $25.00 | $25.08 | $24.98 | $25.08 | $25.08 | 454 |
| 2022-09-16 | $24.90 | $24.95 | $24.83 | $24.88 | $24.88 | 2,826 |
| 2022-09-15 | $25.18 | $25.19 | $24.95 | $25.13 | $25.13 | 19,570 |
| 2022-09-14 | $25.44 | $25.53 | $25.38 | $25.38 | $25.38 | 4,281 |
| 2022-09-13 | $25.58 | $25.58 | $25.38 | $25.49 | $25.49 | 10,342 |
| 2022-09-12 | $25.40 | $25.67 | $25.38 | $25.65 | $25.65 | 11,654 |
| 2022-09-09 | $24.97 | $25.21 | $24.94 | $25.21 | $25.21 | 1,250 |
| 2022-09-08 | $24.73 | $24.76 | $24.73 | $24.74 | $24.74 | 9,430 |
| 2022-09-07 | $24.70 | $24.97 | $24.61 | $24.61 | $24.61 | 2,396 |
| 2022-09-06 | $25.06 | $25.06 | $24.88 | $25.01 | $25.01 | 2,689 |
| 2022-09-02 | $25.14 | $25.24 | $25.06 | $25.22 | $25.22 | 4,132 |
| 2022-09-01 | $25.17 | $25.23 | $24.89 | $24.89 | $24.89 | 6,391 |
| 2022-08-31 | $25.64 | $25.64 | $25.48 | $25.48 | $25.48 | 9,982 |
| 2022-08-30 | $25.94 | $25.96 | $25.70 | $25.96 | $25.96 | 4,929 |
| 2022-08-29 | $26.13 | $26.28 | $26.13 | $26.19 | $26.19 | 8,073 |
| 2022-08-26 | $26.24 | $26.29 | $26.19 | $26.26 | $26.26 | 5,132 |
| 2022-08-25 | $26.26 | $26.28 | $26.07 | $26.08 | $26.08 | 17,008 |
| 2022-08-24 | $26.13 | $26.22 | $26.09 | $26.22 | $26.22 | 181,976 |
| 2022-08-23 | $26.08 | $26.11 | $26.05 | $26.08 | $26.08 | 5,331 |
| 2022-08-22 | $25.69 | $25.90 | $25.55 | $25.88 | $25.88 | 31,120 |
| 2022-08-19 | $25.70 | $25.70 | $25.63 | $25.66 | $25.66 | 25,743 |
| 2022-08-18 | $25.67 | $25.67 | $25.51 | $25.56 | $25.56 | 3,155 |
| 2022-08-17 | $25.54 | $25.57 | $25.44 | $25.57 | $25.57 | 25,636 |
| 2022-08-16 | $25.78 | $25.78 | $25.50 | $25.51 | $25.51 | 12,349 |
| 2022-08-15 | $25.55 | $25.68 | $25.42 | $25.68 | $25.68 | 5,728 |
| 2022-08-12 | $25.91 | $26.04 | $25.90 | $26.04 | $26.04 | 3,725 |
| 2022-08-11 | $25.78 | $26.02 | $25.78 | $25.98 | $25.98 | 15,987 |
| 2022-08-10 | $25.44 | $25.69 | $25.44 | $25.69 | $25.69 | 59,924 |
| 2022-08-09 | $25.28 | $25.33 | $25.25 | $25.31 | $25.31 | 2,965 |
| 2022-08-08 | $24.90 | $25.07 | $24.90 | $24.97 | $24.97 | 6,861 |
| 2022-08-05 | $24.78 | $25.06 | $24.78 | $24.92 | $24.92 | 20,251 |
| 2022-08-04 | $24.80 | $25.04 | $24.80 | $25.04 | $25.04 | 3,030 |
| 2022-08-03 | $25.01 | $25.01 | $24.67 | $24.86 | $24.86 | 5,027 |
| 2022-08-02 | $25.09 | $25.09 | $24.86 | $24.86 | $24.86 | 7,607 |
| 2022-08-01 | $25.24 | $25.24 | $25.00 | $25.22 | $25.22 | 3,786 |
| 2022-07-29 | $25.77 | $25.83 | $25.58 | $25.66 | $25.66 | 11,884 |
| 2022-07-28 | $25.39 | $25.50 | $25.37 | $25.50 | $25.50 | 9,728 |
| 2022-07-27 | $25.19 | $25.51 | $25.19 | $25.51 | $25.51 | 8,634 |
| 2022-07-26 | $25.13 | $25.20 | $24.91 | $25.05 | $25.05 | 14,966 |
| 2022-07-25 | $24.53 | $24.74 | $24.53 | $24.74 | $24.74 | 5,839 |
| 2022-07-22 | $24.49 | $24.68 | $24.39 | $24.49 | $24.49 | 4,104 |
| 2022-07-21 | $24.47 | $24.57 | $24.41 | $24.48 | $24.48 | 18,398 |
| 2022-07-20 | $24.75 | $24.83 | $24.68 | $24.83 | $24.83 | 5,063 |
| 2022-07-19 | $24.53 | $24.75 | $24.49 | $24.61 | $24.61 | 13,524 |
| 2022-07-18 | $24.77 | $24.92 | $24.73 | $24.78 | $24.78 | 14,251 |
| 2022-07-15 | $24.00 | $24.27 | $24.00 | $24.25 | $24.25 | 7,776 |
| 2022-07-14 | $23.92 | $24.01 | $23.72 | $23.99 | $23.99 | 47,770 |
| 2022-07-13 | $24.12 | $24.33 | $24.12 | $24.25 | $24.25 | 4,282 |
| 2022-07-12 | $24.76 | $24.76 | $24.12 | $24.15 | $24.15 | 7,698 |
| 2022-07-11 | $24.96 | $24.96 | $24.79 | $24.91 | $24.91 | 6,849 |
| 2022-07-08 | $24.69 | $24.86 | $24.58 | $24.83 | $24.83 | 3,412 |
| 2022-07-07 | $24.43 | $24.73 | $24.43 | $24.64 | $24.64 | 22,511 |
| 2022-07-06 | $23.88 | $23.93 | $23.73 | $23.88 | $23.88 | 66,242 |
| 2022-07-05 | $24.77 | $24.77 | $24.06 | $24.12 | $24.12 | 29,835 |
| 2022-07-01 | $25.38 | $25.38 | $25.11 | $25.11 | $25.11 | 23,627 |
| 2022-06-30 | $25.83 | $25.83 | $25.29 | $25.35 | $25.35 | 15,295 |
| 2022-06-29 | $26.34 | $26.34 | $26.00 | $26.09 | $26.09 | 106,962 |
| 2022-06-28 | $26.00 | $26.14 | $26.00 | $26.14 | $26.14 | 19,113 |
| 2022-06-27 | $25.95 | $26.02 | $25.95 | $25.97 | $25.97 | 44,478 |
| 2022-06-24 | $25.93 | $26.02 | $25.72 | $25.99 | $25.99 | 20,774 |
| 2022-06-23 | $26.47 | $26.47 | $25.76 | $25.76 | $25.76 | 12,258 |
| 2022-06-22 | $26.48 | $26.72 | $26.36 | $26.67 | $26.67 | 133,471 |
| 2022-06-21 | $27.12 | $27.27 | $26.92 | $26.94 | $26.94 | 35,197 |
| 2022-06-17 | $27.23 | $27.23 | $26.96 | $27.05 | $27.05 | 9,224 |
| 2022-06-16 | $27.56 | $27.68 | $27.42 | $27.61 | $27.61 | 31,777 |
| 2022-06-15 | $27.55 | $27.66 | $27.46 | $27.63 | $27.63 | 103,120 |
| 2022-06-14 | $28.14 | $28.14 | $27.25 | $27.32 | $27.32 | 66,100 |
| 2022-06-13 | $28.07 | $28.07 | $27.51 | $27.82 | $27.82 | 202,221 |
| 2022-06-10 | $28.26 | $28.36 | $28.15 | $28.23 | $28.23 | 25,518 |
| 2022-06-09 | $28.28 | $28.57 | $28.26 | $28.52 | $28.52 | 9,509 |
| 2022-06-08 | $28.57 | $28.70 | $28.43 | $28.47 | $28.47 | 34,702 |
| 2022-06-07 | $28.24 | $28.48 | $28.24 | $28.44 | $28.44 | 35,292 |
| 2022-06-06 | $28.39 | $28.44 | $28.30 | $28.41 | $28.41 | 30,316 |
| 2022-06-03 | $28.22 | $28.22 | $28.03 | $28.13 | $28.13 | 22,884 |
| 2022-06-02 | $28.12 | $28.36 | $27.97 | $28.36 | $28.36 | 28,384 |
| 2022-06-01 | $27.84 | $27.98 | $27.66 | $27.98 | $27.98 | 49,352 |
| 2022-05-31 | $28.05 | $28.14 | $27.47 | $27.47 | $27.47 | 29,024 |
| 2022-05-27 | $27.75 | $27.98 | $27.75 | $27.96 | $27.96 | 14,355 |
| 2022-05-26 | $27.61 | $27.97 | $27.57 | $27.81 | $27.81 | 104,699 |
| 2022-05-25 | $27.63 | $27.65 | $27.54 | $27.64 | $27.64 | 18,913 |
| 2022-05-24 | $27.73 | $27.84 | $27.54 | $27.65 | $27.65 | 46,791 |
| 2022-05-23 | $27.54 | $27.72 | $27.49 | $27.72 | $27.72 | 35,039 |
| 2022-05-20 | $27.50 | $27.58 | $27.37 | $27.51 | $27.51 | 117,968 |
| 2022-05-19 | $27.14 | $27.59 | $27.14 | $27.49 | $27.49 | 202,773 |
| 2022-05-18 | $27.61 | $27.61 | $27.13 | $27.13 | $27.13 | 22,453 |
| 2022-05-17 | $27.92 | $27.92 | $27.72 | $27.72 | $27.72 | 26,950 |
| 2022-05-16 | $27.51 | $27.86 | $27.51 | $27.86 | $27.86 | 238,490 |
| 2022-05-13 | $27.14 | $27.33 | $27.14 | $27.32 | $27.32 | 23,743 |
| 2022-05-12 | $26.92 | $27.07 | $26.92 | $27.01 | $27.01 | 16,617 |
| 2022-05-11 | $26.91 | $27.22 | $26.91 | $27.09 | $27.09 | 85,726 |
| 2022-05-10 | $26.82 | $26.82 | $26.64 | $26.66 | $26.66 | 6,633 |
| 2022-05-09 | $27.18 | $27.18 | $26.63 | $26.65 | $26.65 | 29,291 |
| 2022-05-06 | $28.08 | $28.08 | $27.58 | $27.67 | $27.67 | 29,351 |
| 2022-05-05 | $28.05 | $28.07 | $27.86 | $27.91 | $27.91 | 20,127 |
| 2022-05-04 | $27.78 | $28.12 | $27.75 | $28.07 | $28.07 | 6,483 |
| 2022-05-03 | $27.81 | $27.81 | $27.52 | $27.53 | $27.53 | 7,680 |
| 2022-05-02 | $27.58 | $27.64 | $27.32 | $27.64 | $27.64 | 22,965 |
| 2022-04-29 | $27.76 | $27.76 | $27.65 | $27.65 | $27.65 | 1,748 |
| 2022-04-28 | $27.70 | $27.75 | $27.55 | $27.73 | $27.73 | 12,789 |
| 2022-04-27 | $27.45 | $27.78 | $27.45 | $27.76 | $27.76 | 20,904 |
| 2022-04-26 | $27.52 | $27.55 | $27.43 | $27.49 | $27.49 | 13,448 |
| 2022-04-25 | $27.09 | $27.43 | $27.09 | $27.43 | $27.43 | 2,560 |
| 2022-04-22 | $27.94 | $27.94 | $27.54 | $27.54 | $27.54 | 8,883 |
| 2022-04-21 | $28.16 | $28.21 | $28.00 | $28.21 | $28.21 | 3,218 |
| 2022-04-20 | $28.01 | $28.12 | $27.93 | $27.93 | $27.93 | 38,346 |
| 2022-04-19 | $28.13 | $28.13 | $27.94 | $28.05 | $28.05 | 10,356 |
| 2022-04-18 | $28.43 | $28.79 | $28.43 | $28.61 | $28.61 | 36,341 |
| 2022-04-14 | $28.05 | $28.31 | $28.03 | $28.27 | $28.27 | 259,824 |
| 2022-04-13 | $27.75 | $28.12 | $27.69 | $28.12 | $28.12 | 95,570 |
| 2022-04-12 | $27.54 | $27.69 | $27.54 | $27.67 | $27.67 | 17,769 |
| 2022-04-11 | $27.14 | $27.24 | $27.12 | $27.24 | $27.24 | 2,015 |
| 2022-04-08 | $27.00 | $27.33 | $27.00 | $27.29 | $27.29 | 5,501 |
| 2022-04-07 | $27.00 | $27.10 | $26.84 | $27.06 | $27.06 | 7,725 |
| 2022-04-06 | $27.26 | $27.26 | $26.96 | $27.00 | $27.00 | 17,270 |
| 2022-04-05 | $27.32 | $27.41 | $27.08 | $27.10 | $27.10 | 47,558 |
| 2022-04-04 | $27.24 | $27.24 | $27.08 | $27.15 | $27.15 | 9,254 |
| 2022-04-01 | $26.95 | $27.00 | $26.88 | $26.90 | $26.90 | 2,545 |
| 2022-03-31 | $27.33 | $27.33 | $26.91 | $26.94 | $26.94 | 87,207 |
| 2022-03-30 | $27.17 | $27.35 | $27.17 | $27.29 | $27.29 | 5,650 |
| 2022-03-29 | $26.75 | $26.97 | $26.64 | $26.97 | $26.97 | 33,340 |
| 2022-03-28 | $27.23 | $27.23 | $26.98 | $27.08 | $27.08 | 49,841 |
| 2022-03-25 | $27.63 | $27.82 | $27.63 | $27.81 | $27.81 | 20,675 |
| 2022-03-24 | $27.75 | $27.86 | $27.70 | $27.78 | $27.78 | 28,952 |
| 2022-03-23 | $27.55 | $27.61 | $27.55 | $27.61 | $27.61 | 2,548 |
| 2022-03-22 | $26.96 | $27.06 | $26.96 | $27.00 | $27.00 | 48,279 |
| 2022-03-21 | $26.96 | $27.16 | $26.90 | $27.13 | $27.13 | 31,682 |
| 2022-03-18 | $26.49 | $26.66 | $26.30 | $26.66 | $26.66 | 203,707 |
| 2022-03-17 | $26.48 | $26.55 | $26.48 | $26.50 | $26.50 | 973 |
| 2022-03-16 | $25.98 | $25.98 | $25.90 | $25.90 | $25.90 | 2,174 |
| 2022-03-15 | $25.78 | $26.04 | $25.77 | $25.96 | $25.96 | 10,647 |
| 2022-03-14 | $27.59 | $27.59 | $26.25 | $26.26 | $26.26 | 17,174 |
| 2022-03-11 | $28.04 | $28.25 | $27.90 | $28.09 | $28.09 | 4,575 |
| 2022-03-10 | $27.53 | $27.87 | $26.91 | $27.70 | $27.70 | 13,559 |
| 2022-03-09 | $28.77 | $28.77 | $27.10 | $27.22 | $27.22 | 17,572 |
| 2022-03-08 | $29.51 | $29.76 | $28.48 | $29.76 | $29.76 | 84,748 |
| 2022-03-07 | $28.38 | $29.06 | $28.34 | $28.98 | $28.98 | 16,940 |
| 2022-03-04 | $27.65 | $27.77 | $27.33 | $27.66 | $27.66 | 13,225 |
| 2022-03-03 | $27.18 | $27.31 | $26.84 | $26.93 | $26.93 | 6,166 |
| 2022-03-02 | $26.40 | $26.69 | $26.27 | $26.65 | $26.65 | 21,886 |
| 2022-03-01 | $25.61 | $25.98 | $25.61 | $25.98 | $25.98 | 4,505 |
| 2022-02-28 | $24.95 | $25.06 | $24.91 | $25.04 | $25.04 | 95,341 |
| 2022-02-25 | $24.12 | $24.69 | $24.04 | $24.69 | $24.69 | 36,314 |
| 2022-02-24 | $23.45 | $24.18 | $23.45 | $24.17 | $24.17 | 23,612 |
| 2022-02-23 | $24.00 | $24.00 | $23.53 | $23.60 | $23.60 | 77,963 |
| 2022-02-22 | $24.44 | $24.44 | $23.88 | $24.18 | $24.18 | 1,586 |
| 2022-02-18 | $24.50 | $24.60 | $24.36 | $24.42 | $24.42 | 11,623 |
| 2022-02-17 | $25.20 | $25.20 | $25.20 | $25.20 | $25.20 | 6 |
| 2022-02-16 | $25.28 | $25.28 | $25.20 | $25.20 | $25.20 | 306 |
| 2022-02-15 | $25.00 | $25.17 | $25.00 | $25.13 | $25.13 | 1,318 |
| 2022-02-14 | $24.72 | $24.80 | $24.55 | $24.64 | $24.64 | 1,995 |
| 2022-02-11 | $25.24 | $25.24 | $24.83 | $24.83 | $24.83 | 13,368 |
| 2022-02-10 | $25.45 | $25.45 | $25.45 | $25.45 | $25.45 | 622 |
| 2022-02-09 | $25.50 | $25.57 | $25.47 | $25.57 | $25.57 | 3,203 |
| 2022-02-08 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 225 |
| 2022-02-07 | $24.90 | $24.90 | $24.73 | $24.73 | $24.73 | 668 |
| 2022-02-04 | $24.47 | $24.89 | $24.47 | $24.73 | $24.73 | 25,773 |
| 2022-02-03 | $24.90 | $24.96 | $24.62 | $24.65 | $24.65 | 3,786 |
| 2022-02-02 | $25.22 | $25.22 | $25.06 | $25.21 | $25.21 | 4,741 |
| 2022-02-01 | $25.03 | $25.15 | $25.00 | $25.15 | $25.15 | 2,203 |
| 2022-01-31 | $24.40 | $24.78 | $24.40 | $24.78 | $24.78 | 506 |
| 2022-01-28 | $23.71 | $24.14 | $23.48 | $24.14 | $24.14 | 4,123 |
| 2022-01-27 | $24.33 | $24.55 | $23.73 | $23.73 | $23.73 | 4,050 |
| 2022-01-26 | $24.71 | $24.83 | $24.05 | $24.05 | $24.05 | 3,734 |
| 2022-01-25 | $24.07 | $24.54 | $23.93 | $24.26 | $24.26 | 18,719 |
| 2022-01-24 | $23.44 | $24.54 | $23.32 | $24.54 | $24.54 | 18,140 |
| 2022-01-21 | $24.74 | $24.74 | $24.18 | $24.18 | $24.18 | 2,591 |
| 2022-01-20 | $25.09 | $25.50 | $24.63 | $24.63 | $24.63 | 54,795 |
| 2022-01-19 | $25.69 | $25.69 | $25.09 | $25.10 | $25.10 | 10,676 |
| 2022-01-18 | $25.69 | $25.69 | $25.42 | $25.42 | $25.42 | 9,085 |
| 2022-01-14 | $25.73 | $26.03 | $25.73 | $26.03 | $26.03 | 1,380 |
| 2022-01-13 | $26.46 | $26.46 | $25.99 | $25.99 | $25.99 | 2,408 |
| 2022-01-12 | $26.26 | $26.27 | $26.12 | $26.27 | $26.27 | 1,257 |
| 2022-01-11 | $25.83 | $25.83 | $25.83 | $25.83 | $25.83 | 244 |
| 2022-01-10 | $25.89 | $25.89 | $25.33 | $25.83 | $25.83 | 12,205 |
| 2022-01-07 | $26.35 | $26.35 | $26.35 | $26.35 | $26.35 | 47 |
| 2022-01-06 | $26.27 | $26.35 | $26.27 | $26.35 | $26.35 | 4,650 |
| 2022-01-05 | $26.84 | $26.84 | $26.11 | $26.11 | $26.11 | 6,451 |
| 2022-01-04 | $26.80 | $26.87 | $26.70 | $26.86 | $26.86 | 3,853 |
| 2022-01-03 | $26.61 | $26.64 | $26.52 | $26.64 | $26.64 | 17,843 |
| 2021-12-31 | $26.56 | $26.63 | $26.55 | $26.55 | $26.55 | 4,657 |
| 2021-12-30 | $26.78 | $26.78 | $26.60 | $26.60 | $26.60 | 2,304 |
| 2021-12-29 | $26.70 | $26.70 | $26.52 | $26.61 | $26.61 | 15,179 |
| 2021-12-28 | $26.63 | $26.63 | $26.59 | $26.59 | $26.59 | 913 |
| 2021-12-27 | $26.48 | $26.71 | $26.44 | $26.71 | $26.71 | 47,136 |
| 2021-12-23 | $26.00 | $26.32 | $26.00 | $26.28 | $26.28 | 8,788 |
| 2021-12-22 | $25.95 | $26.05 | $25.95 | $26.04 | $26.01 | 35,335 |
| 2021-12-21 | $25.56 | $25.82 | $25.56 | $25.82 | $25.79 | 335,615 |
| 2021-12-20 | $25.00 | $25.10 | $24.82 | $25.09 | $25.07 | 4,105 |
| 2021-12-17 | $25.58 | $25.70 | $25.55 | $25.57 | $25.54 | 8,262 |
| 2021-12-16 | $25.87 | $25.87 | $25.65 | $25.65 | $25.62 | 3,806 |
| 2021-12-15 | $25.45 | $26.13 | $25.45 | $26.10 | $26.08 | 917 |
| 2021-12-14 | $25.75 | $25.77 | $25.71 | $25.71 | $25.68 | 8,045 |
| 2021-12-13 | $26.33 | $26.33 | $26.02 | $26.02 | $26.00 | 1,171 |
| 2021-12-10 | $26.48 | $26.60 | $26.48 | $26.55 | $26.52 | 7,115 |
| 2021-12-09 | $26.76 | $26.76 | $26.48 | $26.48 | $26.45 | 27,185 |
| 2021-12-08 | $26.70 | $26.90 | $26.69 | $26.89 | $26.86 | 6,415 |
| 2021-12-07 | $26.87 | $26.87 | $26.76 | $26.77 | $26.74 | 8,463 |
| 2021-12-06 | $25.79 | $26.18 | $25.79 | $26.03 | $26.00 | 1,977 |
| 2021-12-03 | $26.23 | $26.23 | $25.55 | $25.78 | $25.75 | 5,780 |
| 2021-12-02 | $26.11 | $26.27 | $26.11 | $26.18 | $26.15 | 3,474 |
| 2021-12-01 | $26.69 | $26.70 | $25.66 | $25.66 | $25.63 | 17,038 |
| 2021-11-30 | $26.18 | $26.31 | $26.16 | $26.31 | $26.28 | 5,775 |
| 2021-11-29 | $26.93 | $26.95 | $26.85 | $26.85 | $26.82 | 2,345 |
| 2021-11-26 | $26.82 | $26.82 | $26.61 | $26.61 | $26.58 | 784 |
| 2021-11-24 | $27.18 | $27.27 | $27.18 | $27.27 | $27.24 | 5,649 |
| 2021-11-23 | $26.88 | $27.21 | $26.88 | $27.17 | $27.13 | 23,888 |
| 2021-11-22 | $27.58 | $27.63 | $27.30 | $27.30 | $27.27 | 338,636 |
| 2021-11-19 | $27.67 | $27.67 | $27.51 | $27.51 | $27.48 | 10,322 |
| 2021-11-18 | $27.64 | $27.65 | $27.62 | $27.62 | $27.59 | 1,021 |
| 2021-11-17 | $27.68 | $27.68 | $27.66 | $27.67 | $27.64 | 756 |
| 2021-11-16 | $27.87 | $27.90 | $27.87 | $27.87 | $27.83 | 1,200 |
| 2021-11-15 | $27.64 | $27.65 | $27.64 | $27.65 | $27.62 | 390 |
| 2021-11-12 | $27.64 | $27.69 | $27.64 | $27.69 | $27.66 | 600 |
| 2021-11-11 | $27.52 | $27.52 | $27.44 | $27.45 | $27.42 | 16,135 |
| 2021-11-10 | $27.28 | $27.28 | $27.28 | $27.28 | $27.25 | 230 |
| 2021-11-09 | $27.80 | $27.80 | $27.68 | $27.72 | $27.69 | 932 |
| 2021-11-08 | $27.68 | $27.72 | $27.68 | $27.72 | $27.68 | 200 |
| 2021-11-05 | $27.47 | $27.53 | $27.45 | $27.50 | $27.47 | 4,807 |
| 2021-11-04 | $27.46 | $27.46 | $27.39 | $27.39 | $27.36 | 104,176 |
| 2021-11-03 | $27.09 | $27.20 | $27.09 | $27.20 | $27.17 | 2,662 |
| 2021-11-02 | $26.90 | $26.94 | $26.89 | $26.94 | $26.91 | 3,596 |
| 2021-11-01 | $26.82 | $26.87 | $26.81 | $26.87 | $26.84 | 924 |
| 2021-10-29 | $26.55 | $26.55 | $26.45 | $26.55 | $26.52 | 432 |
| 2021-10-28 | $26.33 | $26.41 | $26.31 | $26.41 | $26.38 | 1,798 |
| 2021-10-27 | $26.16 | $26.21 | $25.98 | $25.98 | $25.95 | 1,655 |
| 2021-10-26 | $26.42 | $26.44 | $26.37 | $26.37 | $26.34 | 437 |
| 2021-10-25 | $26.33 | $26.33 | $26.33 | $26.33 | $26.30 | 303 |
| 2021-10-22 | $26.45 | $26.46 | $26.33 | $26.33 | $26.30 | 2,349 |
| 2021-10-21 | $26.29 | $26.36 | $26.29 | $26.34 | $26.31 | 989 |
| 2021-10-20 | $26.12 | $26.18 | $26.07 | $26.12 | $26.09 | 1,948 |
| 2021-10-19 | $25.94 | $26.07 | $25.94 | $26.00 | $25.97 | 5,586 |
| 2021-10-18 | $25.54 | $25.93 | $25.54 | $25.93 | $25.90 | 2,702 |
| 2021-10-15 | $25.89 | $25.89 | $25.75 | $25.75 | $25.72 | 1,965 |
| 2021-10-14 | $25.58 | $25.67 | $25.58 | $25.64 | $25.61 | 15,318 |
| 2021-10-13 | $25.18 | $25.19 | $25.18 | $25.19 | $25.16 | 170 |
| 2021-10-12 | $25.01 | $25.04 | $25.01 | $25.04 | $25.02 | 152 |
| 2021-10-11 | $25.11 | $25.14 | $24.95 | $24.95 | $24.92 | 2,840 |
| 2021-10-08 | $25.15 | $25.17 | $25.10 | $25.10 | $25.07 | 1,151 |
| 2021-10-07 | $25.44 | $25.45 | $25.26 | $25.28 | $25.25 | 3,526 |
| 2021-10-06 | $24.79 | $24.94 | $24.63 | $24.93 | $24.90 | 3,301 |
| 2021-10-05 | $24.71 | $25.06 | $24.71 | $24.94 | $24.91 | 6,194 |
| 2021-10-04 | $24.65 | $24.71 | $24.65 | $24.71 | $24.68 | 12,854 |
| 2021-10-01 | $24.93 | $25.19 | $24.69 | $25.06 | $25.03 | 49,010 |
| 2021-09-30 | $25.13 | $25.13 | $24.82 | $24.83 | $24.80 | 10,917 |
| 2021-09-29 | $25.37 | $25.37 | $25.09 | $25.09 | $25.06 | 3,193 |
| 2021-09-28 | $25.79 | $25.79 | $25.79 | $25.79 | $25.76 | 190 |
| 2021-09-27 | $25.82 | $25.83 | $25.79 | $25.79 | $25.76 | 3,289 |
| 2021-09-24 | $25.80 | $25.80 | $25.75 | $25.78 | $25.76 | 2,977 |
| 2021-09-23 | $25.65 | $25.89 | $25.65 | $25.81 | $25.78 | 1,947 |
| 2021-09-22 | $25.45 | $25.45 | $25.42 | $25.42 | $25.39 | 887 |
| 2021-09-21 | $25.16 | $25.21 | $25.07 | $25.11 | $25.08 | 3,246 |
| 2021-09-20 | $25.12 | $25.13 | $24.76 | $25.09 | $25.07 | 47,221 |
| 2021-09-17 | $25.51 | $25.59 | $25.51 | $25.59 | $25.56 | 7,240 |
| 2021-09-16 | $25.63 | $25.80 | $25.62 | $25.77 | $25.74 | 2,580 |
| 2021-09-15 | $25.52 | $25.74 | $25.52 | $25.71 | $25.68 | 1,374 |
| 2021-09-14 | $25.65 | $25.65 | $25.46 | $25.46 | $25.43 | 1,291 |
| 2021-09-13 | $25.55 | $25.61 | $25.55 | $25.61 | $25.58 | 212 |
| 2021-09-10 | $25.81 | $25.90 | $25.61 | $25.61 | $25.58 | 29,422 |
| 2021-09-09 | $25.79 | $25.83 | $25.76 | $25.76 | $25.73 | 22,874 |
| 2021-09-08 | $25.77 | $25.78 | $25.77 | $25.78 | $25.75 | 1,863 |
| 2021-09-07 | $26.09 | $26.09 | $25.95 | $25.95 | $25.92 | 2,571 |
| 2021-09-03 | $26.16 | $26.18 | $26.14 | $26.17 | $26.13 | 3,538 |
| 2021-09-02 | $26.18 | $26.21 | $26.15 | $26.15 | $26.12 | 3,362 |
| 2021-09-01 | $26.07 | $26.12 | $26.00 | $26.00 | $25.97 | 5,231 |
| 2021-08-31 | $26.10 | $26.10 | $26.10 | $26.10 | $26.07 | 115 |
| 2021-08-30 | $26.13 | $26.16 | $26.08 | $26.10 | $26.07 | 1,004 |
| 2021-08-27 | $25.70 | $25.70 | $25.70 | $25.70 | $25.67 | 151 |
| 2021-08-26 | $25.78 | $25.81 | $25.70 | $25.70 | $25.67 | 1,475 |
| 2021-08-25 | $25.84 | $25.92 | $25.84 | $25.89 | $25.86 | 24,834 |
| 2021-08-24 | $25.76 | $25.76 | $25.71 | $25.71 | $25.68 | 1,289 |
| 2021-08-23 | $25.48 | $25.52 | $25.47 | $25.49 | $25.46 | 1,006 |
| 2021-08-20 | $25.09 | $25.16 | $25.09 | $25.15 | $25.12 | 7,454 |
| 2021-08-19 | $24.87 | $24.94 | $24.85 | $24.87 | $24.84 | 6,540 |
| 2021-08-18 | $25.23 | $25.25 | $25.02 | $25.02 | $24.99 | 23,005 |
| 2021-08-17 | $25.06 | $25.22 | $25.06 | $25.21 | $25.18 | 7,384 |
| 2021-08-16 | $25.44 | $25.57 | $25.44 | $25.57 | $25.54 | 1,268 |
| 2021-08-13 | $25.69 | $25.71 | $25.63 | $25.65 | $25.62 | 7,473 |
| 2021-08-12 | $25.69 | $25.74 | $25.68 | $25.74 | $25.71 | 540 |
| 2021-08-11 | $25.73 | $25.73 | $25.73 | $25.73 | $25.70 | 629 |
| 2021-08-10 | $25.69 | $25.72 | $25.64 | $25.64 | $25.61 | 9,408 |
| 2021-08-09 | $25.69 | $25.70 | $25.61 | $25.61 | $25.58 | 4,737 |
| 2021-08-06 | $25.64 | $25.64 | $25.63 | $25.63 | $25.60 | 327 |
| 2021-08-05 | $25.62 | $25.70 | $25.62 | $25.68 | $25.65 | 12,825 |
| 2021-08-04 | $25.55 | $25.55 | $25.55 | $25.55 | $25.52 | 37 |
| 2021-08-03 | $25.54 | $25.58 | $25.41 | $25.55 | $25.52 | 8,780 |
| 2021-08-02 | $25.53 | $25.53 | $25.37 | $25.37 | $25.34 | 505 |
| 2021-07-30 | $25.41 | $25.50 | $25.40 | $25.40 | $25.37 | 1,981 |
| 2021-07-29 | $25.56 | $25.56 | $25.47 | $25.47 | $25.44 | 629 |
| 2021-07-28 | $25.17 | $25.30 | $25.17 | $25.26 | $25.23 | 1,632 |
| 2021-07-27 | $24.90 | $25.05 | $24.90 | $25.05 | $25.02 | 1,425 |
| 2021-07-26 | $25.32 | $25.34 | $25.30 | $25.34 | $25.31 | 1,218 |
| 2021-07-23 | $25.23 | $25.31 | $25.09 | $25.30 | $25.27 | 4,452 |
| 2021-07-22 | $24.96 | $25.01 | $24.94 | $25.01 | $24.98 | 2,233 |
| 2021-07-21 | $25.06 | $25.07 | $25.06 | $25.07 | $25.04 | 1,964 |
| 2021-07-20 | $24.66 | $24.81 | $24.66 | $24.79 | $24.76 | 1,943 |
| 2021-07-19 | $24.04 | $24.29 | $23.91 | $24.17 | $24.15 | 11,762 |
| 2021-07-16 | $24.69 | $24.69 | $24.43 | $24.43 | $24.40 | 226 |
| 2021-07-15 | $24.77 | $24.81 | $24.70 | $24.70 | $24.68 | 2,356 |
| 2021-07-14 | $24.93 | $24.94 | $24.85 | $24.87 | $24.84 | 2,196 |
| 2021-07-13 | $25.11 | $25.12 | $25.06 | $25.06 | $25.03 | 2,157 |
| 2021-07-12 | $25.35 | $25.35 | $25.28 | $25.35 | $25.32 | 2,398 |
| 2021-07-09 | $25.16 | $25.30 | $25.16 | $25.30 | $25.27 | 853 |
| 2021-07-08 | $24.85 | $24.99 | $24.85 | $24.88 | $24.85 | 21,001 |
| 2021-07-07 | $25.20 | $25.20 | $25.18 | $25.18 | $25.15 | 826 |
| 2021-07-06 | $25.24 | $25.29 | $25.24 | $25.29 | $25.26 | 171 |
| 2021-07-02 | $25.42 | $25.45 | $25.42 | $25.43 | $25.40 | 3,991 |
| 2021-07-01 | $25.40 | $25.43 | $25.38 | $25.43 | $25.40 | 11,522 |
| 2021-06-30 | $25.42 | $25.42 | $25.39 | $25.41 | $25.38 | 20,202 |
| 2021-06-29 | $25.47 | $25.49 | $25.42 | $25.44 | $25.41 | 5,077 |
| 2021-06-28 | $25.38 | $25.38 | $25.36 | $25.37 | $25.34 | 2,179 |
| 2021-06-25 | $25.32 | $25.40 | $25.32 | $25.37 | $25.34 | 6,462 |
| 2021-06-24 | $25.25 | $25.27 | $25.25 | $25.27 | $25.24 | 255 |
| 2021-06-23 | $24.89 | $25.08 | $24.89 | $25.03 | $25.00 | 1,252 |
| 2021-06-22 | $24.82 | $24.97 | $24.75 | $24.94 | $24.91 | 4,062 |
| 2021-06-21 | $24.77 | $24.79 | $24.77 | $24.77 | $24.75 | 2,759 |
| 2021-06-18 | $24.49 | $24.49 | $24.43 | $24.45 | $24.42 | 2,593 |
| 2021-06-17 | $24.85 | $24.86 | $24.73 | $24.75 | $24.73 | 11,835 |
| 2021-06-16 | $24.91 | $24.91 | $24.71 | $24.85 | $24.82 | 883 |
| 2021-06-15 | $24.93 | $24.98 | $24.85 | $24.96 | $24.93 | 8,855 |
| 2021-06-14 | $25.11 | $25.11 | $24.99 | $25.03 | $25.00 | 32,614 |
| 2021-06-11 | $24.97 | $25.09 | $24.96 | $25.06 | $25.03 | 577,609 |
| 2021-06-10 | $24.90 | $24.93 | $24.88 | $24.88 | $24.85 | 96,373 |
| 2021-06-09 | $24.98 | $25.03 | $24.89 | $24.89 | $24.86 | 126,926 |
| 2021-06-08 | $24.99 | $25.09 | $24.82 | $25.05 | $25.02 | 26,817 |
| 2021-06-07 | $24.86 | $24.93 | $24.85 | $24.91 | $24.88 | 21,905 |
| 2021-06-04 | $24.78 | $24.86 | $24.75 | $24.84 | $24.81 | 18,657 |
| 2021-06-03 | $24.61 | $24.75 | $24.48 | $24.64 | $24.61 | 16,190 |
| 2021-06-02 | $24.98 | $24.98 | $24.77 | $24.81 | $24.78 | 28,621 |
| 2021-06-01 | $24.94 | $24.94 | $24.79 | $24.81 | $24.78 | 2,032 |
| 2021-05-28 | $24.77 | $24.83 | $24.74 | $24.74 | $24.71 | 39,127 |
| 2021-05-27 | $24.75 | $24.76 | $24.75 | $24.75 | $24.72 | 20,294 |
| 2021-05-26 | $24.46 | $24.57 | $24.46 | $24.54 | $24.51 | 30,123 |
| 2021-05-25 | $24.39 | $24.42 | $24.25 | $24.27 | $24.24 | 51,351 |
| 2021-05-24 | $24.25 | $24.43 | $24.25 | $24.34 | $24.31 | 10,475 |
| 2021-05-21 | $24.23 | $24.23 | $24.10 | $24.10 | $24.07 | 2,849 |
| 2021-05-20 | $23.97 | $24.09 | $23.95 | $24.07 | $24.05 | 12,486 |
| 2021-05-19 | $23.59 | $23.79 | $23.59 | $23.79 | $23.76 | 30,760 |
| 2021-05-18 | $24.14 | $24.16 | $23.87 | $23.87 | $23.85 | 2,264 |
| 2021-05-17 | $23.85 | $24.02 | $23.83 | $24.02 | $23.99 | 62,966 |
| 2021-05-14 | $23.68 | $24.09 | $23.68 | $24.08 | $24.05 | 25,805 |
| 2021-05-13 | $23.45 | $23.63 | $23.29 | $23.53 | $23.50 | 5,842 |
| 2021-05-12 | $23.66 | $23.66 | $23.26 | $23.32 | $23.29 | 78,962 |
| 2021-05-11 | $24.00 | $24.12 | $23.68 | $24.04 | $24.02 | 56,594 |
| 2021-05-10 | $24.44 | $24.49 | $24.18 | $24.18 | $24.15 | 4,898 |
| 2021-05-07 | $24.62 | $24.65 | $24.58 | $24.63 | $24.60 | 26,661 |
| 2021-05-06 | $24.12 | $24.33 | $24.12 | $24.33 | $24.30 | 10,413 |
| 2021-05-05 | $24.24 | $24.45 | $24.24 | $24.31 | $24.28 | 20,821 |
| 2021-05-04 | $24.21 | $24.29 | $24.21 | $24.29 | $24.27 | 9,650 |
| 2021-05-03 | $24.66 | $24.66 | $24.49 | $24.54 | $24.51 | 10,611 |
| 2021-04-30 | $24.77 | $24.77 | $24.62 | $24.62 | $24.59 | 482 |
| 2021-04-29 | $24.66 | $24.86 | $24.66 | $24.86 | $24.83 | 27,921 |
| 2021-04-28 | $24.92 | $24.92 | $24.89 | $24.91 | $24.88 | 2,340 |
| 2021-04-27 | $24.96 | $25.05 | $24.94 | $25.00 | $24.97 | 40,991 |
| 2021-04-26 | $24.91 | $24.98 | $24.91 | $24.98 | $24.95 | 8,132 |
| 2021-04-23 | $24.71 | $24.81 | $24.70 | $24.80 | $24.77 | 25,745 |
| 2021-04-22 | $24.54 | $24.75 | $24.31 | $24.39 | $24.36 | 37,401 |
| 2021-04-21 | $24.36 | $24.47 | $24.36 | $24.47 | $24.44 | 13,387 |
| 2021-04-20 | $24.11 | $24.11 | $23.98 | $24.09 | $24.06 | 18,072 |
| 2021-04-19 | $24.65 | $24.65 | $24.35 | $24.41 | $24.38 | 6,343 |
| 2021-04-16 | $24.73 | $24.76 | $24.67 | $24.73 | $24.70 | 19,141 |
| 2021-04-15 | $24.69 | $24.72 | $24.57 | $24.68 | $24.65 | 47,455 |
| 2021-04-14 | $24.68 | $24.79 | $24.47 | $24.47 | $24.44 | 17,745 |
| 2021-04-13 | $24.61 | $24.61 | $24.40 | $24.57 | $24.54 | 100,462 |
| 2021-04-12 | $24.39 | $24.56 | $24.39 | $24.53 | $24.50 | 9,271 |
| 2021-04-09 | $24.43 | $24.58 | $24.43 | $24.56 | $24.53 | 24,620 |
| 2021-04-08 | $24.32 | $24.49 | $24.24 | $24.47 | $24.44 | 44,621 |
| 2021-04-07 | $24.36 | $24.39 | $24.21 | $24.21 | $24.18 | 9,673 |
| 2021-04-06 | $24.46 | $24.56 | $24.42 | $24.42 | $24.39 | 16,220 |
| 2021-04-05 | $24.29 | $24.40 | $24.29 | $24.38 | $24.35 | 3,941 |
| 2021-04-01 | $24.12 | $24.12 | $24.04 | $24.09 | $24.06 | 22,351 |
| 2021-03-31 | $23.75 | $23.87 | $23.69 | $23.75 | $23.73 | 2,138 |
| 2021-03-30 | $23.33 | $23.42 | $23.33 | $23.40 | $23.38 | 37,901 |
| 2021-03-29 | $23.33 | $23.34 | $23.22 | $23.25 | $23.22 | 7,932 |
| 2021-03-26 | $23.40 | $23.58 | $23.31 | $23.58 | $23.55 | 15,348 |
| 2021-03-25 | $22.84 | $23.19 | $22.68 | $23.17 | $23.14 | 35,093 |
| 2021-03-24 | $23.66 | $23.66 | $22.95 | $22.96 | $22.93 | 6,458 |
| 2021-03-23 | $23.87 | $23.87 | $23.34 | $23.36 | $23.34 | 8,270 |
| 2021-03-22 | $23.76 | $24.01 | $23.76 | $23.89 | $23.86 | 18,324 |
| 2021-03-19 | $23.60 | $23.78 | $23.60 | $23.75 | $23.72 | 3,616 |
| 2021-03-18 | $23.93 | $24.05 | $23.55 | $23.55 | $23.52 | 5,502 |
| 2021-03-17 | $23.90 | $24.24 | $23.80 | $24.19 | $24.16 | 15,073 |
| 2021-03-16 | $24.27 | $24.27 | $24.03 | $24.03 | $24.01 | 3,364 |
| 2021-03-15 | $23.95 | $24.25 | $23.95 | $24.25 | $24.22 | 13,456 |
| 2021-03-12 | $23.86 | $24.00 | $23.86 | $23.99 | $23.96 | 8,245 |
| 2021-03-11 | $23.97 | $23.98 | $23.97 | $23.97 | $23.94 | 4,099 |
| 2021-03-10 | $23.48 | $23.48 | $23.38 | $23.38 | $23.36 | 15,362 |
| 2021-03-09 | $23.07 | $23.32 | $23.07 | $23.25 | $23.22 | 17,796 |
| 2021-03-08 | $23.18 | $23.18 | $22.63 | $22.63 | $22.61 | 442 |
| 2021-03-05 | $22.26 | $22.91 | $22.26 | $22.91 | $22.88 | 20,651 |
| 2021-03-04 | $22.77 | $22.96 | $22.40 | $22.43 | $22.40 | 13,025 |
| 2021-03-03 | $23.65 | $23.67 | $23.21 | $23.21 | $23.19 | 5,950 |
| 2021-03-02 | $23.97 | $23.97 | $23.75 | $23.75 | $23.73 | 20,854 |
| 2021-03-01 | $24.01 | $24.01 | $24.01 | $24.01 | $23.98 | 792 |
| 2021-02-26 | $23.23 | $23.38 | $23.23 | $23.38 | $23.36 | 12,316 |
| 2021-02-25 | $23.85 | $23.85 | $23.20 | $23.20 | $23.18 | 1,524 |
| 2021-02-24 | $23.77 | $24.08 | $23.77 | $24.00 | $23.97 | 3,817 |
| 2021-02-23 | $23.45 | $23.72 | $23.45 | $23.72 | $23.69 | 4,149 |
| 2021-02-22 | $24.16 | $24.16 | $24.16 | $24.16 | $24.13 | 513 |
| 2021-02-19 | $24.33 | $24.46 | $24.33 | $24.39 | $24.36 | 2,162 |
| 2021-02-18 | $23.90 | $24.11 | $23.80 | $24.09 | $24.06 | 3,213 |
| 2021-02-17 | $24.20 | $24.20 | $24.20 | $24.20 | $24.17 | 529 |
| 2021-02-16 | $24.57 | $24.58 | $24.43 | $24.43 | $24.40 | 1,579 |
| 2021-02-12 | $24.44 | $24.54 | $24.44 | $24.54 | $24.51 | 1,951 |
| 2021-02-11 | $24.23 | $24.26 | $24.23 | $24.25 | $24.22 | 5,104 |
| 2021-02-10 | $24.04 | $24.20 | $23.96 | $24.12 | $24.10 | 37,987 |
| 2021-02-09 | $24.20 | $24.20 | $24.17 | $24.17 | $24.14 | 4,918 |
| 2021-02-08 | $23.99 | $24.08 | $23.97 | $24.05 | $24.02 | 2,133 |
| 2021-02-05 | $23.55 | $23.66 | $23.55 | $23.66 | $23.63 | 613 |
| 2021-02-04 | $23.13 | $23.13 | $23.13 | $23.13 | $23.10 | 6 |
| 2021-02-03 | $23.06 | $23.13 | $23.06 | $23.13 | $23.10 | 4,444 |
| 2021-02-02 | $23.09 | $23.15 | $23.09 | $23.12 | $23.09 | 14,054 |
| 2021-02-01 | $22.33 | $22.33 | $22.33 | $22.33 | $22.30 | 224 |
| 2021-01-29 | $22.10 | $22.19 | $22.10 | $22.12 | $22.09 | 7,777 |
| 2021-01-28 | $22.61 | $22.73 | $22.55 | $22.55 | $22.52 | 31,340 |
| 2021-01-27 | $23.28 | $23.28 | $23.28 | $23.28 | $23.25 | 2 |
| 2021-01-26 | $23.28 | $23.28 | $23.28 | $23.28 | $23.25 | 65 |
| 2021-01-25 | $22.94 | $23.28 | $22.93 | $23.28 | $23.25 | 20,029 |
| 2021-01-22 | $23.27 | $23.35 | $23.24 | $23.35 | $23.32 | 1,631 |
| 2021-01-21 | $23.29 | $23.30 | $23.29 | $23.29 | $23.26 | 1,272 |
| 2021-01-20 | $23.25 | $23.36 | $23.22 | $23.29 | $23.26 | 34,506 |
| 2021-01-19 | $22.97 | $23.06 | $22.92 | $23.03 | $23.00 | 5,666 |
| 2021-01-15 | $22.87 | $22.94 | $22.54 | $22.69 | $22.66 | 8,347 |
| 2021-01-14 | $23.05 | $23.12 | $22.98 | $23.04 | $23.01 | 19,059 |
| 2021-01-13 | $22.86 | $22.89 | $22.77 | $22.79 | $22.77 | 12,092 |
| 2021-01-12 | $22.79 | $22.86 | $22.75 | $22.84 | $22.81 | 10,828 |
| 2021-01-11 | $22.34 | $22.67 | $22.34 | $22.60 | $22.57 | 5,971 |
| 2021-01-08 | $22.50 | $22.61 | $22.50 | $22.60 | $22.57 | 1,571 |
| 2021-01-07 | $22.18 | $22.44 | $22.18 | $22.44 | $22.41 | 93,862 |
| 2021-01-06 | $21.83 | $22.02 | $21.83 | $22.02 | $21.99 | 3,787 |
| 2021-01-05 | $21.24 | $21.74 | $21.24 | $21.73 | $21.70 | 19,557 |
| 2021-01-04 | $21.78 | $21.79 | $21.17 | $21.43 | $21.41 | 17,577 |
| 2020-12-31 | $21.73 | $21.76 | $21.68 | $21.74 | $21.72 | 8,804 |
| 2020-12-30 | $21.76 | $21.78 | $21.75 | $21.77 | $21.74 | 115,380 |
| 2020-12-29 | $21.91 | $21.91 | $21.50 | $21.60 | $21.58 | 104,859 |
| 2020-12-28 | $22.12 | $22.12 | $21.80 | $21.80 | $21.78 | 2,527 |
| 2020-12-24 | $22.03 | $22.06 | $21.96 | $22.00 | $21.97 | 61,417 |
| 2020-12-23 | $22.09 | $22.13 | $22.03 | $22.03 | $22.00 | 47,328 |
| 2020-12-22 | $21.98 | $22.09 | $21.86 | $22.09 | $22.06 | 80,792 |
| 2020-12-21 | $21.72 | $21.86 | $21.68 | $21.86 | $21.83 | 567,295 |
| 2020-12-18 | $21.86 | $21.93 | $21.78 | $21.88 | $21.85 | 333,141 |
| 2020-12-17 | $21.70 | $21.79 | $21.68 | $21.77 | $21.74 | 570,597 |
| 2020-12-16 | $21.49 | $21.54 | $21.45 | $21.52 | $21.49 | 318,787 |
| 2020-12-15 | $21.28 | $21.43 | $21.24 | $21.43 | $21.40 | 140,185 |
| 2020-12-14 | $21.28 | $21.30 | $21.12 | $21.16 | $21.13 | 21,059 |
| 2020-12-11 | $21.04 | $21.06 | $21.04 | $21.06 | $21.03 | 9,407 |
| 2020-12-10 | $21.08 | $21.17 | $21.06 | $21.17 | $21.14 | 37,437 |
| 2020-12-09 | $21.28 | $21.28 | $20.87 | $20.92 | $20.89 | 2,382 |
| 2020-12-08 | $21.16 | $21.17 | $21.09 | $21.09 | $21.06 | 1,661 |
| 2020-12-07 | $21.05 | $21.09 | $21.05 | $21.09 | $21.06 | 3,211 |
| 2020-12-04 | $20.84 | $21.03 | $20.84 | $21.03 | $21.00 | 2,114 |
| 2020-12-03 | $20.78 | $20.90 | $20.76 | $20.85 | $20.82 | 11,195 |
| 2020-12-02 | $20.58 | $20.58 | $20.53 | $20.55 | $20.52 | 1,756 |
| 2020-12-01 | $20.71 | $20.76 | $20.61 | $20.76 | $20.73 | 4,378 |
| 2020-11-30 | $20.69 | $20.69 | $20.45 | $20.56 | $20.53 | 10,789 |
| 2020-11-27 | $20.60 | $20.60 | $20.60 | $20.60 | $20.57 | 260 |
| 2020-11-25 | $20.33 | $20.41 | $20.33 | $20.41 | $20.38 | 425 |
| 2020-11-24 | $20.21 | $20.33 | $20.21 | $20.33 | $20.30 | 5,522 |
| 2020-11-23 | $20.13 | $20.16 | $20.11 | $20.13 | $20.10 | 575 |
| 2020-11-20 | $19.92 | $19.92 | $19.92 | $19.92 | $19.89 | 102 |
| 2020-11-19 | $19.79 | $19.88 | $19.78 | $19.87 | $19.84 | 1,837 |
| 2020-11-18 | $19.94 | $19.94 | $19.94 | $19.94 | $19.91 | 1,367 |
| 2020-11-17 | $19.82 | $19.82 | $19.82 | $19.82 | $19.79 | 350 |
| 2020-11-16 | $19.69 | $19.73 | $19.69 | $19.73 | $19.70 | 100 |
| 2020-11-13 | $19.22 | $19.22 | $19.22 | $19.22 | $19.19 | 2 |
| 2020-11-12 | $19.26 | $19.26 | $19.20 | $19.22 | $19.19 | 1,963 |
| 2020-11-11 | $19.10 | $19.10 | $19.10 | $19.10 | $19.07 | 3 |
| 2020-11-10 | $18.93 | $19.20 | $18.93 | $19.10 | $19.07 | 1,183 |
| 2020-11-09 | $19.62 | $19.62 | $19.50 | $19.50 | $19.47 | 1,406 |
| 2020-11-06 | $19.52 | $19.52 | $19.52 | $19.52 | $19.49 | 0 |
| 2020-11-05 | $19.29 | $19.52 | $19.29 | $19.52 | $19.49 | 1,096 |
| 2020-11-04 | $18.73 | $19.15 | $18.73 | $19.03 | $19.00 | 836 |
| 2020-11-03 | $18.23 | $18.52 | $18.23 | $18.50 | $18.47 | 2,062 |
| 2020-11-02 | $18.11 | $18.11 | $18.06 | $18.06 | $18.03 | 356 |
| 2020-10-30 | $18.45 | $18.45 | $18.45 | $18.45 | $18.42 | 13 |
| 2020-10-29 | $18.39 | $18.45 | $18.39 | $18.45 | $18.42 | 677 |
| 2020-10-28 | $18.55 | $18.55 | $18.15 | $18.15 | $18.12 | 1,062 |
| 2020-10-27 | $18.83 | $18.83 | $18.83 | $18.83 | $18.81 | 760 |
| 2020-10-26 | $18.77 | $18.77 | $18.77 | $18.77 | $18.74 | 256 |
| 2020-10-23 | $18.86 | $18.86 | $18.86 | $18.86 | $18.84 | 11 |
| 2020-10-22 | $19.02 | $19.02 | $18.86 | $18.86 | $18.84 | 1,608 |
| 2020-10-21 | $19.24 | $19.24 | $19.24 | $19.24 | $19.21 | 3 |
| 2020-10-20 | $19.20 | $19.24 | $19.20 | $19.24 | $19.21 | 498 |
| 2020-10-19 | $19.27 | $19.27 | $19.27 | $19.27 | $19.24 | 2 |
| 2020-10-16 | $19.40 | $19.40 | $19.27 | $19.27 | $19.24 | 782 |
| 2020-10-15 | $19.13 | $19.29 | $19.10 | $19.29 | $19.26 | 2,389 |
| 2020-10-14 | $19.45 | $19.45 | $19.45 | $19.45 | $19.42 | 169 |
| 2020-10-13 | $19.36 | $19.45 | $19.32 | $19.44 | $19.41 | 3,541 |
| 2020-10-12 | $19.32 | $19.39 | $19.32 | $19.38 | $19.35 | 404 |
| 2020-10-09 | $19.12 | $19.18 | $19.12 | $19.18 | $19.15 | 1,860 |
| 2020-10-08 | $18.90 | $18.90 | $18.90 | $18.90 | $18.87 | 302 |
| 2020-10-07 | $18.62 | $18.86 | $18.62 | $18.84 | $18.81 | 999 |
| 2020-10-06 | $18.63 | $18.63 | $18.63 | $18.63 | $18.60 | 13 |
| 2020-10-05 | $18.48 | $18.63 | $18.48 | $18.63 | $18.60 | 457 |
| 2020-10-02 | $18.11 | $18.29 | $18.11 | $18.29 | $18.26 | 2,108 |
| 2020-10-01 | $18.11 | $18.11 | $18.11 | $18.11 | $18.08 | 68 |
| 2020-09-30 | $18.16 | $18.25 | $18.11 | $18.11 | $18.08 | 1,145 |
| 2020-09-29 | $17.99 | $17.99 | $17.99 | $17.99 | $17.96 | 160 |
| 2020-09-28 | $17.96 | $18.01 | $17.91 | $17.99 | $17.96 | 18,378 |
| 2020-09-25 | $17.41 | $17.41 | $17.41 | $17.41 | $17.38 | 0 |
| 2020-09-24 | $17.41 | $17.41 | $17.33 | $17.41 | $17.38 | 425 |
| 2020-09-23 | $17.79 | $17.79 | $17.79 | $17.79 | $17.65 | 0 |
| 2020-09-22 | $17.76 | $17.79 | $17.76 | $17.79 | $17.65 | 1,200 |
| 2020-09-21 | $17.67 | $17.67 | $17.42 | $17.53 | $17.39 | 1,101 |
| 2020-09-18 | $18.03 | $18.03 | $17.88 | $17.88 | $17.74 | 1,065 |
| 2020-09-17 | $17.88 | $17.97 | $17.80 | $17.80 | $17.66 | 902 |
| 2020-09-16 | $18.27 | $18.33 | $18.11 | $18.11 | $17.97 | 1,125 |
| 2020-09-15 | $18.27 | $18.27 | $18.25 | $18.27 | $18.12 | 1,312 |
| 2020-09-14 | $17.68 | $17.68 | $17.68 | $17.68 | $17.54 | 1 |
| 2020-09-11 | $17.79 | $17.82 | $17.67 | $17.68 | $17.54 | 40,016 |
| 2020-09-10 | $17.73 | $17.73 | $17.72 | $17.72 | $17.58 | 100 |
| 2020-09-09 | $17.71 | $17.73 | $17.71 | $17.73 | $17.59 | 471 |
| 2020-09-08 | $17.71 | $17.71 | $17.68 | $17.68 | $17.54 | 100 |
| 2020-09-04 | $17.71 | $17.71 | $17.71 | $17.71 | $17.57 | 102 |
| 2020-09-03 | $17.88 | $17.88 | $17.84 | $17.84 | $17.70 | 4,541 |
| 2020-09-02 | $17.89 | $17.90 | $17.89 | $17.90 | $17.75 | 206 |
| 2020-09-01 | $17.85 | $17.85 | $17.85 | $17.85 | $17.70 | 125 |
| 2020-08-31 | $17.80 | $17.84 | $17.80 | $17.83 | $17.69 | 1,002 |
| 2020-08-28 | $17.80 | $17.80 | $17.76 | $17.78 | $17.64 | 2,787 |
| 2020-08-27 | $17.77 | $17.77 | $17.76 | $17.77 | $17.62 | 1,052 |
| 2020-08-26 | $17.79 | $17.81 | $17.78 | $17.81 | $17.67 | 11,377 |
| 2020-08-25 | $17.77 | $17.78 | $17.74 | $17.78 | $17.64 | 6,218 |
| 2020-08-24 | $17.82 | $17.83 | $17.79 | $17.81 | $17.67 | 3,536 |
| 2020-08-21 | $17.80 | $17.80 | $17.80 | $17.80 | $17.66 | 26 |
| 2020-08-20 | $17.77 | $17.80 | $17.74 | $17.80 | $17.66 | 5,397 |
| 2020-08-19 | $17.79 | $17.80 | $17.75 | $17.75 | $17.61 | 1,736 |
| 2020-08-18 | $17.72 | $17.72 | $17.72 | $17.72 | $17.58 | 2 |
| 2020-08-17 | $17.68 | $17.73 | $17.68 | $17.72 | $17.58 | 1,354 |
| 2020-08-14 | $17.73 | $17.73 | $17.73 | $17.73 | $17.59 | 37 |
| 2020-08-13 | $17.73 | $17.73 | $17.73 | $17.73 | $17.59 | 0 |
| 2020-08-12 | $17.72 | $17.74 | $17.72 | $17.73 | $17.59 | 755 |
| 2020-08-11 | $17.76 | $17.76 | $17.76 | $17.76 | $17.62 | 539 |
| 2020-08-10 | $17.86 | $17.86 | $17.86 | $17.86 | $17.72 | 0 |
| 2020-08-07 | $17.86 | $17.86 | $17.86 | $17.86 | $17.72 | 1 |
| 2020-08-06 | $17.86 | $17.87 | $17.86 | $17.86 | $17.72 | 1,173 |
| 2020-08-05 | $17.81 | $17.81 | $17.81 | $17.81 | $17.67 | 4 |
| 2020-08-04 | $17.81 | $17.81 | $17.81 | $17.81 | $17.67 | 5 |
| 2020-08-03 | $17.80 | $17.86 | $17.73 | $17.81 | $17.67 | 6,042 |
| 2020-07-31 | $17.78 | $17.78 | $17.78 | $17.78 | $17.64 | 302 |
| 2020-07-30 | $17.77 | $17.80 | $17.73 | $17.80 | $17.66 | 96,063 |
| 2020-07-29 | $17.69 | $17.69 | $17.69 | $17.69 | $17.55 | 0 |
| 2020-07-28 | $17.69 | $17.69 | $17.66 | $17.69 | $17.55 | 14,033 |
| 2020-07-27 | $17.69 | $17.69 | $17.66 | $17.69 | $17.55 | 1,330 |
| 2020-07-24 | $17.69 | $17.70 | $17.68 | $17.69 | $17.55 | 4,102 |
| 2020-07-23 | $17.73 | $17.73 | $17.68 | $17.70 | $17.56 | 1,219 |
| 2020-07-22 | $17.70 | $17.75 | $17.68 | $17.72 | $17.58 | 14,581 |
| 2020-07-21 | $17.68 | $17.68 | $17.68 | $17.68 | $17.54 | 1,037 |
| 2020-07-20 | $17.62 | $17.62 | $17.62 | $17.62 | $17.48 | 739 |
| 2020-07-17 | $17.56 | $17.57 | $17.55 | $17.56 | $17.42 | 2,813 |
| 2020-07-16 | $17.54 | $17.54 | $17.54 | $17.54 | $17.40 | 321 |
| 2020-07-15 | $17.53 | $17.53 | $17.53 | $17.53 | $17.39 | 105 |
| 2020-07-14 | $17.45 | $17.49 | $17.45 | $17.49 | $17.35 | 1,684 |
| 2020-07-13 | $17.50 | $17.53 | $17.44 | $17.44 | $17.30 | 3,200 |
| 2020-07-10 | $17.50 | $17.50 | $17.50 | $17.50 | $17.36 | 570 |
| 2020-07-09 | $17.49 | $17.50 | $17.47 | $17.50 | $17.36 | 2,232 |
| 2020-07-08 | $17.44 | $17.46 | $17.41 | $17.46 | $17.32 | 2,512 |
| 2020-07-07 | $17.44 | $17.44 | $17.44 | $17.44 | $17.30 | 2 |
| 2020-07-06 | $17.42 | $17.44 | $17.41 | $17.44 | $17.30 | 841 |
| 2020-07-02 | $17.38 | $17.39 | $17.38 | $17.39 | $17.25 | 367 |
| 2020-07-01 | $17.32 | $17.34 | $17.30 | $17.34 | $17.20 | 838 |
| 2020-06-30 | $17.30 | $17.30 | $17.27 | $17.27 | $17.13 | 5,917 |
| 2020-06-29 | $17.25 | $17.25 | $17.23 | $17.25 | $17.11 | 1,070 |
| 2020-06-26 | $17.25 | $17.25 | $17.25 | $17.25 | $17.12 | 117 |
| 2020-06-25 | $17.26 | $17.26 | $17.19 | $17.25 | $17.12 | 680 |
| 2020-06-24 | $17.39 | $17.39 | $17.28 | $17.33 | $17.06 | 8,850 |
| 2020-06-23 | $17.43 | $17.44 | $17.42 | $17.42 | $17.15 | 1,650 |
| 2020-06-22 | $17.42 | $17.43 | $17.42 | $17.43 | $17.16 | 560 |
| 2020-06-19 | $17.43 | $17.43 | $17.42 | $17.43 | $17.16 | 1,660 |
| 2020-06-18 | $17.41 | $17.41 | $17.41 | $17.41 | $17.14 | 0 |
| 2020-06-17 | $17.41 | $17.43 | $17.41 | $17.41 | $17.14 | 385 |
| 2020-06-16 | $17.42 | $17.42 | $17.40 | $17.41 | $17.14 | 876 |
| 2020-06-15 | $17.27 | $17.39 | $17.26 | $17.39 | $17.12 | 1,305 |
| 2020-06-12 | $17.32 | $17.32 | $17.27 | $17.30 | $17.03 | 401 |
| 2020-06-11 | $17.33 | $17.33 | $17.26 | $17.26 | $16.99 | 2,744 |
| 2020-06-10 | $17.43 | $17.44 | $17.43 | $17.44 | $17.17 | 215 |
| 2020-06-09 | $17.39 | $17.41 | $17.39 | $17.40 | $17.13 | 1,606 |
| 2020-06-08 | $17.38 | $17.41 | $17.38 | $17.41 | $17.14 | 3,443 |
| 2020-06-05 | $17.35 | $17.35 | $17.31 | $17.35 | $17.08 | 9,293 |
| 2020-06-04 | $17.30 | $17.32 | $17.27 | $17.29 | $17.02 | 9,637 |
| 2020-06-03 | $17.33 | $17.33 | $17.32 | $17.33 | $17.06 | 3,893 |
| 2020-06-02 | $17.29 | $17.33 | $17.29 | $17.33 | $17.06 | 2,537 |
| 2020-06-01 | $17.23 | $17.28 | $17.21 | $17.27 | $17.00 | 4,370 |
| 2020-05-29 | $17.19 | $17.22 | $17.17 | $17.22 | $16.95 | 8,626 |
| 2020-05-28 | $17.17 | $17.17 | $17.16 | $17.17 | $16.90 | 4,268 |
| 2020-05-27 | $17.15 | $17.16 | $17.12 | $17.14 | $16.88 | 5,476 |
| 2020-05-26 | $17.21 | $17.21 | $17.13 | $17.15 | $16.88 | 5,683 |
| 2020-05-22 | $17.10 | $17.12 | $17.08 | $17.12 | $16.86 | 7,940 |
| 2020-05-21 | $17.11 | $17.11 | $17.05 | $17.05 | $16.79 | 11,217 |
| 2020-05-20 | $17.03 | $17.09 | $17.03 | $17.09 | $16.82 | 7,914 |
| 2020-05-19 | $16.97 | $16.97 | $16.95 | $16.96 | $16.69 | 10,746 |
| 2020-05-18 | $16.98 | $16.98 | $16.94 | $16.96 | $16.69 | 4,815 |
| 2020-05-15 | $16.90 | $16.90 | $16.89 | $16.90 | $16.63 | 1,360 |
| 2020-05-14 | $16.83 | $16.83 | $16.81 | $16.82 | $16.56 | 5,431 |
| 2020-05-13 | $16.90 | $16.90 | $16.85 | $16.86 | $16.59 | 2,125 |
| 2020-05-12 | $16.92 | $16.92 | $16.89 | $16.89 | $16.63 | 12,006 |
| 2020-05-11 | $16.88 | $16.88 | $16.85 | $16.87 | $16.60 | 1,000 |
| 2020-05-08 | $16.91 | $16.92 | $16.90 | $16.92 | $16.65 | 6,171 |
| 2020-05-07 | $16.90 | $16.92 | $16.90 | $16.90 | $16.64 | 41,972 |
| 2020-05-06 | $16.89 | $16.89 | $16.83 | $16.86 | $16.59 | 5,568 |
| 2020-05-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.64 | 0 |
| 2020-05-04 | $16.87 | $16.90 | $16.87 | $16.90 | $16.64 | 951 |
| 2020-05-01 | $16.90 | $16.90 | $16.86 | $16.88 | $16.61 | 2,076 |
| 2020-04-30 | $17.01 | $17.03 | $16.97 | $16.97 | $16.71 | 7,253 |
| 2020-04-29 | $17.00 | $17.00 | $16.97 | $16.97 | $16.70 | 978 |
| 2020-04-28 | $16.93 | $16.93 | $16.88 | $16.89 | $16.63 | 434 |
| 2020-04-27 | $16.88 | $16.88 | $16.87 | $16.87 | $16.61 | 791 |
| 2020-04-24 | $16.88 | $16.88 | $16.86 | $16.88 | $16.61 | 3,068 |
| 2020-04-23 | $16.88 | $16.88 | $16.88 | $16.88 | $16.62 | 150 |
| 2020-04-22 | $16.91 | $16.91 | $16.82 | $16.82 | $16.56 | 4,540 |
| 2020-04-21 | $16.87 | $16.90 | $16.87 | $16.90 | $16.64 | 1,153 |
| 2020-04-20 | $16.83 | $16.84 | $16.80 | $16.83 | $16.56 | 12,933 |
| 2020-04-17 | $16.95 | $16.95 | $16.82 | $16.82 | $16.56 | 3,076 |
| 2020-04-16 | $16.90 | $16.90 | $16.86 | $16.87 | $16.61 | 6,059 |
| 2020-04-15 | $16.76 | $16.86 | $16.76 | $16.86 | $16.60 | 6,935 |
| 2020-04-14 | $16.84 | $16.84 | $16.75 | $16.75 | $16.49 | 17,297 |
| 2020-04-13 | $16.74 | $16.74 | $16.73 | $16.74 | $16.48 | 891 |
| 2020-04-09 | $16.75 | $16.80 | $16.69 | $16.80 | $16.54 | 51,986 |
| 2020-04-08 | $16.62 | $16.62 | $16.57 | $16.58 | $16.32 | 47,629 |
| 2020-04-07 | $16.52 | $16.54 | $16.52 | $16.54 | $16.28 | 46,753 |
| 2020-04-06 | $16.62 | $16.62 | $16.54 | $16.55 | $16.29 | 5,135 |
| 2020-04-03 | $16.55 | $16.55 | $16.49 | $16.54 | $16.29 | 4,722 |
| 2020-04-02 | $16.54 | $16.58 | $16.50 | $16.54 | $16.28 | 16,754 |
| 2020-04-01 | $16.56 | $16.57 | $16.46 | $16.49 | $16.24 | 27,897 |
| 2020-03-31 | $16.55 | $16.59 | $16.51 | $16.51 | $16.25 | 3,935 |
| 2020-03-30 | $16.64 | $16.68 | $16.54 | $16.54 | $16.28 | 5,020 |
| 2020-03-27 | $16.69 | $16.82 | $16.48 | $16.57 | $16.32 | 26,828 |
| 2020-03-26 | $16.50 | $16.98 | $16.50 | $16.93 | $16.66 | 2,144,522 |
| 2020-03-25 | $15.90 | $16.56 | $15.61 | $16.13 | $15.86 | 205,730 |
| 2020-03-24 | $15.54 | $15.96 | $15.43 | $15.96 | $15.69 | 18,521 |
| 2020-03-23 | $14.85 | $14.85 | $13.40 | $14.50 | $14.25 | 74,749 |
| 2020-03-20 | $15.51 | $15.75 | $14.79 | $14.79 | $14.55 | 12,168 |
| 2020-03-19 | $14.82 | $15.56 | $14.82 | $15.37 | $15.11 | 5,943 |
| 2020-03-18 | $15.37 | $15.38 | $14.44 | $14.56 | $14.32 | 37,467 |
| 2020-03-17 | $15.25 | $16.09 | $14.85 | $15.94 | $15.68 | 9,514 |
| 2020-03-16 | $15.62 | $15.81 | $14.96 | $14.96 | $14.71 | 21,393 |
| 2020-03-13 | $16.99 | $17.05 | $15.84 | $17.05 | $16.77 | 33,814 |
| 2020-03-12 | $17.22 | $17.22 | $15.66 | $15.97 | $15.71 | 13,371 |
| 2020-03-11 | $18.15 | $18.30 | $17.49 | $17.69 | $17.40 | 46,301 |
| 2020-03-10 | $18.22 | $18.59 | $17.85 | $18.24 | $17.94 | 27,530 |
| 2020-03-09 | $18.16 | $18.61 | $17.93 | $18.00 | $17.70 | 19,678 |
| 2020-03-06 | $19.59 | $19.59 | $19.24 | $19.58 | $19.25 | 12,676 |
| 2020-03-05 | $20.11 | $20.19 | $19.92 | $19.99 | $19.66 | 145,175 |
| 2020-03-04 | $20.14 | $20.63 | $20.13 | $20.63 | $20.29 | 5,652 |
| 2020-03-03 | $20.69 | $20.69 | $19.72 | $20.00 | $19.67 | 15,008 |
| 2020-03-02 | $19.80 | $20.40 | $19.64 | $20.40 | $20.06 | 57,250 |
| 2020-02-28 | $19.35 | $19.63 | $19.19 | $19.61 | $19.28 | 60,261 |
| 2020-02-27 | $20.20 | $20.53 | $19.92 | $20.18 | $19.84 | 47,326 |
| 2020-02-26 | $20.85 | $21.09 | $20.64 | $20.70 | $20.35 | 10,648 |
| 2020-02-25 | $21.52 | $21.52 | $20.79 | $20.81 | $20.46 | 4,641 |
| 2020-02-24 | $21.58 | $21.62 | $21.37 | $21.55 | $21.19 | 9,094 |
| 2020-02-21 | $22.24 | $22.30 | $22.14 | $22.17 | $21.80 | 10,756 |
| 2020-02-20 | $22.65 | $22.66 | $22.29 | $22.54 | $22.17 | 21,408 |
| 2020-02-19 | $22.61 | $22.67 | $22.59 | $22.67 | $22.29 | 6,833 |
| 2020-02-18 | $22.44 | $22.44 | $22.38 | $22.40 | $22.03 | 12,881 |
| 2020-02-14 | $22.48 | $22.49 | $22.40 | $22.44 | $22.06 | 31,948 |
| 2020-02-13 | $22.35 | $22.48 | $22.35 | $22.43 | $22.06 | 4,272 |
| 2020-02-12 | $22.36 | $22.36 | $22.27 | $22.36 | $21.98 | 169,546 |
| 2020-02-11 | $22.25 | $22.28 | $22.13 | $22.17 | $21.80 | 19,132 |
| 2020-02-10 | $21.87 | $21.93 | $21.87 | $21.87 | $21.50 | 5,226 |
| 2020-02-07 | $21.87 | $21.91 | $21.79 | $21.80 | $21.43 | 17,259 |
| 2020-02-06 | $21.98 | $22.03 | $21.98 | $22.00 | $21.63 | 1,394 |
| 2020-02-05 | $21.97 | $21.97 | $21.85 | $21.94 | $21.57 | 8,728 |
| 2020-02-04 | $21.62 | $21.90 | $21.62 | $21.90 | $21.53 | 22,813 |
| 2020-02-03 | $21.28 | $21.51 | $21.28 | $21.51 | $21.15 | 1,669 |
| 2020-01-31 | $21.34 | $21.35 | $21.21 | $21.24 | $20.89 | 138,365 |
| 2020-01-30 | $21.43 | $21.68 | $21.41 | $21.68 | $21.32 | 19,816 |
| 2020-01-29 | $21.65 | $21.69 | $21.57 | $21.57 | $21.21 | 8,406 |
| 2020-01-28 | $21.53 | $21.66 | $21.53 | $21.66 | $21.30 | 9,370 |
| 2020-01-27 | $21.43 | $21.47 | $21.37 | $21.41 | $21.05 | 13,835 |
| 2020-01-24 | $21.78 | $21.84 | $21.77 | $21.78 | $21.42 | 28,536 |
| 2020-01-23 | $21.80 | $21.92 | $21.80 | $21.92 | $21.56 | 8,018 |
| 2020-01-22 | $22.00 | $22.01 | $21.89 | $21.90 | $21.53 | 8,450 |
| 2020-01-21 | $21.87 | $21.90 | $21.85 | $21.85 | $21.48 | 1,500 |
| 2020-01-17 | $21.87 | $21.93 | $21.87 | $21.88 | $21.52 | 6,383 |
| 2020-01-16 | $21.80 | $21.81 | $21.79 | $21.81 | $21.45 | 1,563 |
| 2020-01-15 | $21.66 | $21.68 | $21.57 | $21.61 | $21.25 | 5,049 |
| 2020-01-14 | $21.54 | $21.66 | $21.54 | $21.54 | $21.18 | 18,571 |
| 2020-01-13 | $21.46 | $21.57 | $21.46 | $21.56 | $21.20 | 14,357 |
| 2020-01-10 | $21.44 | $21.48 | $21.36 | $21.37 | $21.01 | 7,802 |
| 2020-01-09 | $21.38 | $21.48 | $21.38 | $21.44 | $21.08 | 11,732 |
| 2020-01-08 | $21.28 | $21.36 | $21.23 | $21.34 | $20.99 | 2,437 |
| 2020-01-07 | $21.11 | $21.22 | $21.11 | $21.21 | $20.85 | 6,433 |
| 2020-01-06 | $20.96 | $21.17 | $20.96 | $21.17 | $20.82 | 6,368 |
| 2020-01-03 | $21.11 | $21.18 | $21.09 | $21.14 | $20.78 | 12,096 |
| 2020-01-02 | $21.24 | $21.26 | $21.08 | $21.14 | $20.79 | 18,381 |
| 2019-12-31 | $21.02 | $21.13 | $20.99 | $21.13 | $20.78 | 12,203 |
| 2019-12-30 | $20.98 | $21.08 | $20.97 | $20.99 | $20.64 | 15,758 |
| 2019-12-27 | $21.14 | $21.16 | $21.13 | $21.14 | $20.78 | 2,413 |
| 2019-12-26 | $21.18 | $21.18 | $21.14 | $21.15 | $20.79 | 623 |
| 2019-12-24 | $21.07 | $21.08 | $21.07 | $21.07 | $20.72 | 2,096 |
| 2019-12-23 | $21.07 | $21.11 | $21.07 | $21.10 | $20.75 | 45,684 |
| 2019-12-20 | $21.05 | $21.12 | $21.05 | $21.11 | $20.76 | 5,207 |
| 2019-12-19 | $20.93 | $21.03 | $20.92 | $21.00 | $20.65 | 10,878 |
| 2019-12-18 | $20.86 | $20.91 | $20.86 | $20.89 | $20.54 | 4,173 |
| 2019-12-17 | $20.80 | $20.87 | $20.80 | $20.86 | $20.51 | 18,247 |
| 2019-12-16 | $20.81 | $20.87 | $20.80 | $20.83 | $20.48 | 4,842 |
| 2019-12-13 | $20.72 | $20.72 | $20.61 | $20.66 | $20.32 | 5,527 |
| 2019-12-12 | $20.63 | $20.72 | $20.63 | $20.67 | $20.29 | 28,501 |
| 2019-12-11 | $20.48 | $20.58 | $20.47 | $20.52 | $20.14 | 10,582 |
| 2019-12-10 | $20.52 | $20.53 | $20.44 | $20.44 | $20.06 | 5,938 |
| 2019-12-09 | $20.57 | $20.57 | $20.50 | $20.51 | $20.12 | 1,715 |
| 2019-12-06 | $20.61 | $20.62 | $20.58 | $20.60 | $20.22 | 10,883 |
| 2019-12-05 | $20.42 | $20.44 | $20.41 | $20.44 | $20.05 | 2,164 |
| 2019-12-04 | $20.47 | $20.48 | $20.42 | $20.42 | $20.04 | 15,424 |
| 2019-12-03 | $20.15 | $20.32 | $20.15 | $20.32 | $19.94 | 7,342 |
| 2019-12-02 | $20.41 | $20.46 | $20.38 | $20.40 | $20.02 | 29,206 |
| 2019-11-29 | $20.68 | $20.68 | $20.68 | $20.68 | $20.29 | 372 |
| 2019-11-27 | $20.72 | $20.75 | $20.72 | $20.74 | $20.35 | 9,789 |
| 2019-11-26 | $20.66 | $20.67 | $20.66 | $20.67 | $20.28 | 2,414 |
| 2019-11-25 | $20.52 | $20.62 | $20.52 | $20.62 | $20.23 | 14,303 |
| 2019-11-22 | $20.41 | $20.41 | $20.32 | $20.38 | $20.00 | 7,586 |
| 2019-11-21 | $20.39 | $20.39 | $20.34 | $20.34 | $19.96 | 6,136 |
| 2019-11-20 | $20.41 | $20.55 | $20.32 | $20.45 | $20.07 | 2,023 |
| 2019-11-19 | $20.47 | $20.57 | $20.47 | $20.51 | $20.13 | 7,983 |
| 2019-11-18 | $20.43 | $20.51 | $20.43 | $20.46 | $20.08 | 10,931 |
| 2019-11-15 | $20.39 | $20.45 | $20.39 | $20.43 | $20.05 | 3,162 |
| 2019-11-14 | $20.29 | $20.31 | $20.26 | $20.30 | $19.92 | 14,416 |
| 2019-11-13 | $20.22 | $20.33 | $20.22 | $20.32 | $19.94 | 4,139 |
| 2019-11-12 | $20.32 | $20.32 | $20.28 | $20.31 | $19.93 | 81,195 |
| 2019-11-11 | $20.22 | $20.24 | $20.22 | $20.22 | $19.84 | 2,696 |
| 2019-11-08 | $20.10 | $20.23 | $20.10 | $20.20 | $19.82 | 8,265 |
| 2019-11-07 | $20.30 | $20.31 | $20.17 | $20.17 | $19.79 | 4,384 |
| 2019-11-06 | $20.10 | $20.16 | $20.10 | $20.16 | $19.78 | 15,017 |
| 2019-11-05 | $20.31 | $20.31 | $20.22 | $20.23 | $19.85 | 1,060 |
| 2019-11-04 | $20.33 | $20.36 | $20.31 | $20.31 | $19.93 | 9,090 |
| 2019-11-01 | $20.15 | $20.21 | $20.14 | $20.19 | $19.81 | 9,635 |
| 2019-10-31 | $20.02 | $20.06 | $20.00 | $20.02 | $19.64 | 4,523 |
| 2019-10-30 | $20.05 | $20.12 | $20.05 | $20.11 | $19.73 | 705 |
| 2019-10-29 | $20.12 | $20.12 | $20.12 | $20.12 | $19.74 | 556 |
| 2019-10-28 | $20.11 | $20.16 | $20.11 | $20.11 | $19.73 | 3,653 |
| 2019-10-25 | $19.96 | $20.02 | $19.95 | $20.01 | $19.64 | 16,318 |
| 2019-10-24 | $19.89 | $19.89 | $19.88 | $19.89 | $19.52 | 1,286 |
| 2019-10-23 | $19.79 | $19.86 | $19.73 | $19.82 | $19.45 | 11,974 |
| 2019-10-22 | $19.98 | $19.98 | $19.85 | $19.86 | $19.49 | 6,983 |
| 2019-10-21 | $19.92 | $20.00 | $19.92 | $19.99 | $19.62 | 27,261 |
| 2019-10-18 | $19.86 | $19.86 | $19.77 | $19.82 | $19.45 | 6,537 |
| 2019-10-17 | $19.95 | $19.95 | $19.87 | $19.93 | $19.56 | 13,303 |
| 2019-10-16 | $19.89 | $19.89 | $19.84 | $19.84 | $19.47 | 2,901 |
| 2019-10-15 | $19.95 | $19.98 | $19.94 | $19.94 | $19.57 | 8,091 |
| 2019-10-14 | $19.76 | $19.79 | $19.71 | $19.77 | $19.40 | 4,654 |
| 2019-10-11 | $19.73 | $19.94 | $19.73 | $19.86 | $19.49 | 8,401 |
| 2019-10-10 | $19.58 | $19.62 | $19.55 | $19.58 | $19.21 | 13,957 |
| 2019-10-09 | $19.46 | $19.55 | $19.45 | $19.54 | $19.18 | 8,036 |
| 2019-10-08 | $19.40 | $19.49 | $19.35 | $19.38 | $19.02 | 9,553 |
| 2019-10-07 | $19.73 | $19.81 | $19.69 | $19.73 | $19.36 | 6,048 |
| 2019-10-04 | $19.57 | $19.68 | $19.57 | $19.68 | $19.31 | 591 |
| 2019-10-03 | $19.13 | $19.48 | $19.13 | $19.48 | $19.12 | 13,691 |
| 2019-10-02 | $19.39 | $19.39 | $19.27 | $19.28 | $18.92 | 10,034 |
| 2019-10-01 | $19.81 | $19.81 | $19.57 | $19.59 | $19.22 | 4,178 |
| 2019-09-30 | $19.80 | $19.90 | $19.80 | $19.89 | $19.52 | 1,691 |
| 2019-09-27 | $20.00 | $20.00 | $19.67 | $19.75 | $19.38 | 8,103 |
| 2019-09-26 | $20.03 | $20.03 | $20.03 | $20.03 | $19.66 | 769 |
| 2019-09-25 | $19.82 | $20.06 | $19.80 | $20.06 | $19.69 | 2,228 |
| 2019-09-24 | $20.30 | $20.30 | $19.92 | $19.97 | $19.56 | 5,638 |
| 2019-09-23 | $20.13 | $20.25 | $20.13 | $20.22 | $19.80 | 22,526 |
| 2019-09-20 | $20.31 | $20.31 | $20.22 | $20.24 | $19.82 | 2,023 |
| 2019-09-19 | $20.38 | $20.42 | $20.30 | $20.30 | $19.88 | 6,510 |
| 2019-09-18 | $20.29 | $20.36 | $20.13 | $20.36 | $19.94 | 23,181 |
| 2019-09-17 | $20.27 | $20.34 | $20.23 | $20.34 | $19.92 | 12,200 |
| 2019-09-16 | $20.22 | $20.30 | $20.21 | $20.29 | $19.87 | 3,747 |
| 2019-09-13 | $20.34 | $20.40 | $20.34 | $20.34 | $19.91 | 1,069 |
| 2019-09-12 | $20.41 | $20.41 | $20.32 | $20.35 | $19.93 | 100,639 |
| 2019-09-11 | $20.20 | $20.30 | $20.20 | $20.30 | $19.88 | 48,407 |
| 2019-09-10 | $19.96 | $20.04 | $19.95 | $19.96 | $19.55 | 3,713 |
| 2019-09-09 | $20.10 | $20.13 | $19.99 | $19.99 | $19.58 | 1,497 |
| 2019-09-06 | $20.17 | $20.26 | $20.13 | $20.14 | $19.72 | 17,429 |
| 2019-09-05 | $20.22 | $20.22 | $20.22 | $20.22 | $19.80 | 299 |
| 2019-09-04 | $19.90 | $19.95 | $19.89 | $19.94 | $19.52 | 6,717 |
| 2019-09-03 | $19.83 | $19.90 | $19.68 | $19.68 | $19.28 | 9,057 |
| 2019-08-30 | $20.15 | $20.15 | $19.94 | $19.94 | $19.52 | 1,560 |
| 2019-08-29 | $20.02 | $20.05 | $20.02 | $20.03 | $19.62 | 1,765 |
| 2019-08-28 | $19.59 | $19.77 | $19.59 | $19.77 | $19.36 | 2,275 |
| 2019-08-27 | $19.89 | $19.89 | $19.63 | $19.69 | $19.28 | 2,602 |
| 2019-08-26 | $19.84 | $19.85 | $19.66 | $19.83 | $19.42 | 15,940 |
| 2019-08-23 | $20.16 | $20.17 | $19.60 | $19.60 | $19.19 | 3,017 |
| 2019-08-22 | $20.25 | $20.25 | $20.06 | $20.12 | $19.70 | 11,638 |
| 2019-08-21 | $20.19 | $20.19 | $20.16 | $20.16 | $19.74 | 1,141 |
| 2019-08-20 | $20.03 | $20.06 | $20.02 | $20.02 | $19.61 | 1,445 |
| 2019-08-19 | $20.07 | $20.16 | $20.07 | $20.14 | $19.72 | 36,494 |
| 2019-08-16 | $19.89 | $19.89 | $19.89 | $19.89 | $19.48 | 126 |
| 2019-08-15 | $19.68 | $19.68 | $19.54 | $19.60 | $19.19 | 1,252 |
| 2019-08-14 | $19.75 | $19.75 | $19.75 | $19.75 | $19.34 | 335 |
| 2019-08-13 | $20.08 | $20.17 | $20.08 | $20.09 | $19.67 | 3,812 |
| 2019-08-12 | $19.89 | $19.93 | $19.78 | $19.84 | $19.43 | 3,208 |
| 2019-08-09 | $20.04 | $20.14 | $20.00 | $20.08 | $19.66 | 990 |
| 2019-08-08 | $20.02 | $20.30 | $20.02 | $20.30 | $19.88 | 7,285 |
| 2019-08-07 | $19.70 | $19.88 | $19.69 | $19.87 | $19.46 | 3,500 |
| 2019-08-06 | $19.62 | $19.79 | $19.59 | $19.78 | $19.37 | 3,242 |
| 2019-08-05 | $19.77 | $19.77 | $19.65 | $19.65 | $19.24 | 756 |
| 2019-08-02 | $20.11 | $20.22 | $20.11 | $20.18 | $19.76 | 10,683 |
| 2019-08-01 | $20.81 | $20.92 | $20.55 | $20.55 | $20.13 | 9,079 |
| 2019-07-31 | $20.89 | $20.94 | $20.66 | $20.66 | $20.23 | 30,396 |
| 2019-07-30 | $20.85 | $20.91 | $20.85 | $20.88 | $20.45 | 17,144 |
| 2019-07-29 | $20.81 | $20.81 | $20.81 | $20.81 | $20.38 | 1,303 |
| 2019-07-26 | $20.80 | $20.80 | $20.80 | $20.80 | $20.37 | 210 |
| 2019-07-25 | $20.91 | $20.91 | $20.79 | $20.80 | $20.37 | 4,734 |
| 2019-07-24 | $20.80 | $20.98 | $20.80 | $20.98 | $20.55 | 2,635 |
| 2019-07-23 | $20.64 | $20.67 | $20.64 | $20.67 | $20.25 | 2,130 |
| 2019-07-22 | $20.74 | $20.74 | $20.69 | $20.69 | $20.27 | 6,503 |
| 2019-07-19 | $20.86 | $20.86 | $20.62 | $20.62 | $20.20 | 7,539 |
| 2019-07-18 | $20.72 | $20.81 | $20.69 | $20.81 | $20.38 | 711 |
| 2019-07-17 | $20.78 | $20.80 | $20.73 | $20.73 | $20.30 | 2,848 |
| 2019-07-16 | $20.82 | $20.83 | $20.71 | $20.74 | $20.31 | 10,061 |
| 2019-07-15 | $20.83 | $20.85 | $20.81 | $20.85 | $20.42 | 3,371 |
| 2019-07-12 | $20.76 | $20.84 | $20.76 | $20.84 | $20.41 | 1,618 |
| 2019-07-11 | $20.75 | $20.79 | $20.70 | $20.77 | $20.34 | 4,551 |
| 2019-07-10 | $20.80 | $20.83 | $20.73 | $20.80 | $20.37 | 6,171 |
| 2019-07-09 | $20.55 | $20.65 | $20.55 | $20.65 | $20.23 | 4,722 |
| 2019-07-08 | $20.61 | $20.61 | $20.53 | $20.57 | $20.15 | 11,686 |
| 2019-07-05 | $20.58 | $20.75 | $20.58 | $20.75 | $20.32 | 1,361 |
| 2019-07-03 | $20.68 | $20.74 | $20.68 | $20.73 | $20.30 | 4,708 |
| 2019-07-02 | $20.55 | $20.61 | $20.55 | $20.57 | $20.14 | 4,854 |
| 2019-07-01 | $20.61 | $20.61 | $20.52 | $20.52 | $20.10 | 1,813 |
| 2019-06-28 | $20.36 | $20.37 | $20.36 | $20.37 | $19.95 | 566 |
| 2019-06-27 | $20.15 | $20.17 | $20.15 | $20.16 | $19.74 | 7,521 |
| 2019-06-26 | $20.09 | $20.09 | $20.00 | $20.00 | $19.58 | 5,284 |
| 2019-06-25 | $20.24 | $20.24 | $20.08 | $20.08 | $19.66 | 12,555 |
| 2019-06-24 | $20.34 | $20.35 | $20.26 | $20.28 | $19.86 | 10,090 |
| 2019-06-21 | $20.40 | $20.44 | $20.40 | $20.41 | $19.99 | 56,361 |
| 2019-06-20 | $20.63 | $20.64 | $20.44 | $20.49 | $20.07 | 60,648 |
| 2019-06-19 | $20.27 | $20.36 | $20.19 | $20.36 | $19.94 | 58,838 |
| 2019-06-18 | $20.15 | $20.33 | $20.15 | $20.23 | $19.81 | 76,441 |
| 2019-06-17 | $19.96 | $19.96 | $19.89 | $19.89 | $19.48 | 47,631 |
| 2019-06-14 | $19.84 | $19.85 | $19.79 | $19.85 | $19.44 | 7,643 |
| 2019-06-13 | $19.96 | $19.96 | $19.87 | $19.94 | $19.53 | 25,709 |
| 2019-06-12 | $19.82 | $19.87 | $19.80 | $19.87 | $19.46 | 31,939 |
| 2019-06-11 | $20.08 | $20.08 | $19.85 | $19.85 | $19.43 | 6,036 |
| 2019-06-10 | $20.05 | $20.09 | $19.93 | $19.93 | $19.52 | 4,903 |
| 2019-06-07 | $19.83 | $19.84 | $19.82 | $19.84 | $19.43 | 899 |
| 2019-06-06 | $19.51 | $19.61 | $19.50 | $19.61 | $19.20 | 25,052 |
| 2019-06-05 | $19.47 | $19.53 | $19.35 | $19.52 | $19.11 | 91,455 |
| 2019-06-04 | $19.05 | $19.33 | $19.05 | $19.33 | $18.93 | 4,975 |
| 2019-06-03 | $19.07 | $19.07 | $18.91 | $18.96 | $18.57 | 4,320 |
| 2019-05-31 | $19.17 | $19.17 | $19.17 | $19.17 | $18.77 | 195 |
| 2019-05-30 | $19.30 | $19.35 | $19.22 | $19.32 | $18.92 | 3,845 |
| 2019-05-29 | $19.31 | $19.31 | $19.17 | $19.17 | $18.78 | 7,195 |
| 2019-05-28 | $19.55 | $19.55 | $19.44 | $19.44 | $19.04 | 8,830 |
| 2019-05-24 | $19.57 | $19.57 | $19.47 | $19.52 | $19.11 | 1,938 |
| 2019-05-23 | $19.55 | $19.55 | $19.30 | $19.30 | $18.90 | 4,712 |
| 2019-05-22 | $19.71 | $19.75 | $19.69 | $19.72 | $19.31 | 18,424 |
| 2019-05-21 | $19.65 | $19.79 | $19.65 | $19.79 | $19.38 | 8,421 |
| 2019-05-20 | $19.63 | $19.63 | $19.49 | $19.49 | $19.09 | 5,862 |
| 2019-05-17 | $19.86 | $19.98 | $19.72 | $19.72 | $19.31 | 55,956 |
| 2019-05-16 | $19.95 | $20.04 | $19.94 | $19.99 | $19.57 | 13,056 |
| 2019-05-15 | $19.64 | $19.83 | $19.61 | $19.80 | $19.39 | 48,195 |
| 2019-05-14 | $19.59 | $19.68 | $19.59 | $19.68 | $19.27 | 10,383 |
| 2019-05-13 | $19.49 | $19.49 | $19.33 | $19.33 | $18.93 | 2,334 |
| 2019-05-10 | $19.94 | $19.96 | $19.77 | $19.96 | $19.54 | 5,019 |
| 2019-05-09 | $19.72 | $20.00 | $19.70 | $19.94 | $19.52 | 15,372 |
| 2019-05-08 | $20.07 | $20.12 | $20.01 | $20.11 | $19.70 | 9,649 |
| 2019-05-07 | $20.28 | $20.28 | $20.07 | $20.08 | $19.66 | 2,282 |
| 2019-05-06 | $20.34 | $20.57 | $20.34 | $20.57 | $20.14 | 7,934 |
| 2019-05-03 | $20.49 | $20.60 | $20.49 | $20.58 | $20.15 | 13,124 |
| 2019-05-02 | $20.43 | $20.43 | $20.22 | $20.36 | $19.93 | 3,384 |
| 2019-05-01 | $20.50 | $20.53 | $20.39 | $20.39 | $19.97 | 15,516 |
| 2019-04-30 | $20.54 | $20.54 | $20.47 | $20.51 | $20.08 | 4,113 |
| 2019-04-29 | $20.52 | $20.58 | $20.52 | $20.57 | $20.14 | 1,556 |
| 2019-04-26 | $20.29 | $20.51 | $20.29 | $20.50 | $20.07 | 9,769 |
| 2019-04-25 | $20.47 | $20.47 | $20.33 | $20.41 | $19.99 | 6,300 |
| 2019-04-24 | $20.44 | $20.47 | $20.44 | $20.46 | $20.04 | 2,105 |
| 2019-04-23 | $20.43 | $20.46 | $20.42 | $20.42 | $20.00 | 4,477 |
| 2019-04-22 | $20.06 | $20.11 | $20.02 | $20.11 | $19.69 | 22,850 |
| 2019-04-18 | $19.94 | $20.03 | $19.93 | $20.02 | $19.61 | 987 |
| 2019-04-17 | $20.20 | $20.24 | $20.04 | $20.10 | $19.68 | 18,669 |
| 2019-04-16 | $20.63 | $20.63 | $20.39 | $20.41 | $19.99 | 14,532 |
| 2019-04-15 | $20.48 | $20.48 | $20.37 | $20.42 | $20.00 | 109,430 |
| 2019-04-12 | $20.56 | $20.56 | $20.52 | $20.53 | $20.11 | 4,669 |
| 2019-04-11 | $20.54 | $20.56 | $20.49 | $20.51 | $20.08 | 7,232 |
| 2019-04-10 | $20.56 | $20.58 | $20.53 | $20.57 | $20.15 | 4,891 |
| 2019-04-09 | $20.47 | $20.51 | $20.38 | $20.38 | $19.96 | 3,905 |
| 2019-04-08 | $20.46 | $20.51 | $20.45 | $20.51 | $20.08 | 7,196 |
| 2019-04-05 | $20.51 | $20.54 | $20.51 | $20.52 | $20.09 | 13,049 |
| 2019-04-04 | $20.49 | $20.49 | $20.23 | $20.36 | $19.94 | 20,092 |
| 2019-04-03 | $20.54 | $20.55 | $20.43 | $20.50 | $20.07 | 24,604 |
| 2019-04-02 | $20.29 | $20.37 | $20.29 | $20.36 | $19.93 | 10,048 |
| 2019-04-01 | $20.24 | $20.26 | $20.21 | $20.26 | $19.84 | 5,295 |
| 2019-03-29 | $19.93 | $20.09 | $19.93 | $20.08 | $19.66 | 5,327 |
| 2019-03-28 | $19.78 | $19.90 | $19.78 | $19.85 | $19.44 | 16,612 |
| 2019-03-27 | $20.00 | $20.00 | $19.64 | $19.75 | $19.34 | 14,462 |
| 2019-03-26 | $19.96 | $19.97 | $19.86 | $19.87 | $19.46 | 5,225 |
| 2019-03-25 | $19.81 | $19.85 | $19.64 | $19.85 | $19.44 | 2,565 |
| 2019-03-22 | $20.40 | $20.40 | $19.86 | $19.91 | $19.50 | 6,845 |
| 2019-03-21 | $19.96 | $20.40 | $19.96 | $20.40 | $19.98 | 33,639 |
| 2019-03-20 | $20.18 | $20.18 | $20.06 | $20.06 | $19.64 | 14,177 |
| 2019-03-19 | $20.19 | $20.19 | $20.09 | $20.09 | $19.66 | 6,653 |
| 2019-03-18 | $20.18 | $20.18 | $19.98 | $20.02 | $19.60 | 14,958 |
| 2019-03-15 | $20.08 | $20.08 | $19.98 | $20.04 | $19.61 | 4,783 |
| 2019-03-14 | $19.89 | $19.91 | $19.89 | $19.91 | $19.49 | 3,302 |
| 2019-03-13 | $19.93 | $20.00 | $19.90 | $19.94 | $19.52 | 10,952 |
| 2019-03-12 | $19.68 | $19.71 | $19.68 | $19.70 | $19.29 | 2,364 |
| 2019-03-11 | $19.42 | $19.67 | $19.37 | $19.67 | $19.25 | 11,711 |
| 2019-03-08 | $19.16 | $19.21 | $19.16 | $19.21 | $18.81 | 3,551 |
| 2019-03-07 | $19.53 | $19.53 | $19.31 | $19.36 | $18.95 | 1,818 |
| 2019-03-06 | $19.66 | $19.66 | $19.51 | $19.51 | $19.09 | 3,168 |
| 2019-03-05 | $19.87 | $19.87 | $19.70 | $19.85 | $19.43 | 6,164 |
| 2019-03-04 | $20.06 | $20.11 | $19.73 | $19.79 | $19.37 | 8,478 |
| 2019-03-01 | $20.02 | $20.10 | $19.94 | $20.07 | $19.64 | 23,533 |
| 2019-02-28 | $19.90 | $19.99 | $19.90 | $19.94 | $19.52 | 6,946 |
| 2019-02-27 | $19.82 | $20.00 | $19.81 | $19.95 | $19.53 | 47,512 |
| 2019-02-26 | $19.94 | $19.95 | $19.89 | $19.93 | $19.51 | 7,190 |
| 2019-02-25 | $20.05 | $20.11 | $20.00 | $20.02 | $19.60 | 6,943 |
| 2019-02-22 | $19.76 | $19.88 | $19.76 | $19.88 | $19.46 | 5,236 |
| 2019-02-21 | $19.66 | $19.71 | $19.59 | $19.59 | $19.18 | 5,165 |
| 2019-02-20 | $19.72 | $19.83 | $19.68 | $19.78 | $19.36 | 9,922 |
| 2019-02-19 | $19.75 | $19.82 | $19.75 | $19.82 | $19.40 | 1,727 |
| 2019-02-15 | $19.68 | $19.78 | $19.68 | $19.78 | $19.36 | 3,273 |
| 2019-02-14 | $19.57 | $19.57 | $19.42 | $19.42 | $19.01 | 1,939 |
| 2019-02-13 | $19.53 | $19.61 | $19.53 | $19.60 | $19.19 | 4,290 |
| 2019-02-12 | $19.41 | $19.49 | $19.41 | $19.46 | $19.05 | 6,103 |
| 2019-02-11 | $19.27 | $19.27 | $19.22 | $19.24 | $18.83 | 3,381 |
| 2019-02-08 | $19.04 | $19.18 | $18.98 | $19.18 | $18.77 | 6,079 |
| 2019-02-07 | $19.16 | $19.21 | $19.00 | $19.03 | $18.63 | 6,366 |
| 2019-02-06 | $19.34 | $19.36 | $19.33 | $19.36 | $18.95 | 1,523 |
| 2019-02-05 | $19.35 | $19.35 | $19.25 | $19.32 | $18.91 | 13,392 |
| 2019-02-04 | $19.10 | $19.22 | $19.03 | $19.18 | $18.77 | 14,298 |
| 2019-02-01 | $19.09 | $19.09 | $19.00 | $19.04 | $18.63 | 8,601 |
| 2019-01-31 | $18.90 | $18.97 | $18.90 | $18.90 | $18.50 | 2,253 |
| 2019-01-30 | $18.45 | $18.78 | $18.45 | $18.72 | $18.32 | 8,132 |
| 2019-01-29 | $18.47 | $18.51 | $18.39 | $18.45 | $18.06 | 23,434 |
| 2019-01-28 | $18.59 | $18.59 | $18.43 | $18.53 | $18.14 | 114,387 |
| 2019-01-25 | $18.51 | $18.73 | $18.51 | $18.72 | $18.32 | 19,680 |
| 2019-01-24 | $18.41 | $18.42 | $18.39 | $18.41 | $18.02 | 1,553 |
| 2019-01-23 | $18.14 | $18.14 | $18.14 | $18.14 | $17.76 | 1,265 |
| 2019-01-22 | $18.40 | $18.43 | $18.19 | $18.27 | $17.88 | 199,238 |
| 2019-01-18 | $18.44 | $18.66 | $18.44 | $18.62 | $18.23 | 11,842 |
| 2019-01-17 | $18.24 | $18.38 | $18.14 | $18.35 | $17.96 | 5,069 |
| 2019-01-16 | $18.35 | $18.35 | $18.22 | $18.23 | $17.84 | 23,250 |
| 2019-01-15 | $18.11 | $18.12 | $18.11 | $18.12 | $17.74 | 1,138 |
| 2019-01-14 | $18.00 | $18.00 | $17.92 | $17.92 | $17.54 | 36,274 |
| 2019-01-11 | $18.06 | $18.15 | $18.06 | $18.14 | $17.76 | 171,761 |
| 2019-01-10 | $17.86 | $18.04 | $17.86 | $18.03 | $17.65 | 189,934 |
| 2019-01-09 | $17.96 | $18.05 | $17.92 | $18.03 | $17.65 | 3,806 |
| 2019-01-08 | $17.76 | $17.76 | $17.58 | $17.71 | $17.33 | 2,471 |
| 2019-01-07 | $17.42 | $17.65 | $17.41 | $17.65 | $17.28 | 4,989 |
| 2019-01-04 | $16.81 | $17.30 | $16.81 | $17.23 | $16.87 | 7,944 |
| 2019-01-03 | $16.73 | $16.73 | $16.55 | $16.62 | $16.27 | 8,178 |
| 2019-01-02 | $16.75 | $16.94 | $16.75 | $16.94 | $16.58 | 1,659 |
| 2018-12-31 | $16.96 | $16.99 | $16.84 | $16.93 | $16.57 | 34,379 |
| 2018-12-28 | $16.80 | $16.98 | $16.69 | $16.89 | $16.53 | 20,241 |
| 2018-12-27 | $16.41 | $16.75 | $16.20 | $16.69 | $16.34 | 17,352 |
| 2018-12-26 | $15.97 | $16.40 | $15.85 | $16.40 | $16.05 | 217,299 |
| 2018-12-24 | $16.00 | $16.00 | $15.83 | $16.00 | $15.66 | 5,188 |
| 2018-12-21 | $16.48 | $16.48 | $16.08 | $16.10 | $15.76 | 73,880 |
| 2018-12-20 | $16.80 | $16.92 | $16.36 | $16.60 | $16.25 | 14,958 |
| 2018-12-19 | $17.44 | $17.47 | $16.90 | $16.93 | $16.57 | 22,213 |
| 2018-12-18 | $17.40 | $17.40 | $17.18 | $17.29 | $16.92 | 7,395 |
| 2018-12-17 | $17.45 | $17.61 | $17.21 | $17.21 | $16.85 | 15,397 |
| 2018-12-14 | $17.97 | $17.97 | $17.75 | $17.75 | $17.37 | 18,614 |
| 2018-12-13 | $18.27 | $18.27 | $18.15 | $18.15 | $17.77 | 12,133 |
| 2018-12-12 | $18.35 | $18.48 | $18.34 | $18.34 | $17.95 | 4,019 |
| 2018-12-11 | $18.23 | $18.23 | $18.04 | $18.04 | $17.66 | 13,962 |
| 2018-12-10 | $17.87 | $17.95 | $17.67 | $17.95 | $17.57 | 659 |
| 2018-12-07 | $18.25 | $18.25 | $17.84 | $17.86 | $17.48 | 295,212 |
| 2018-12-06 | $18.16 | $18.45 | $18.04 | $18.45 | $18.06 | 146,448 |
| 2018-12-04 | $18.99 | $19.10 | $18.50 | $18.59 | $18.20 | 6,304 |
| 2018-12-03 | $19.15 | $19.16 | $19.01 | $19.14 | $18.74 | 13,484 |
| 2018-11-30 | $18.73 | $18.80 | $18.73 | $18.76 | $18.36 | 3,523 |
| 2018-11-29 | $18.75 | $18.81 | $18.60 | $18.81 | $18.41 | 17,254 |
| 2018-11-28 | $18.30 | $18.66 | $18.21 | $18.64 | $18.25 | 9,452 |
| 2018-11-27 | $18.15 | $18.20 | $18.13 | $18.13 | $17.75 | 599 |
| 2018-11-26 | $18.15 | $18.25 | $18.15 | $18.25 | $17.86 | 14,686 |
| 2018-11-23 | $17.90 | $17.99 | $17.90 | $17.99 | $17.61 | 646 |
| 2018-11-21 | $17.89 | $17.97 | $17.87 | $17.96 | $17.58 | 2,905 |
| 2018-11-20 | $17.65 | $17.68 | $17.45 | $17.68 | $17.31 | 8,609 |
| 2018-11-19 | $18.22 | $18.23 | $18.05 | $18.05 | $17.67 | 20,285 |
| 2018-11-16 | $18.51 | $18.53 | $18.38 | $18.46 | $18.07 | 4,828 |
| 2018-11-15 | $18.09 | $18.52 | $18.09 | $18.52 | $18.13 | 3,961 |
| 2018-11-14 | $18.55 | $18.55 | $18.14 | $18.16 | $17.78 | 8,502 |
| 2018-11-13 | $18.35 | $18.59 | $18.35 | $18.36 | $17.97 | 4,017 |
| 2018-11-12 | $18.60 | $18.62 | $18.40 | $18.48 | $18.09 | 957 |
| 2018-11-09 | $19.22 | $19.22 | $18.83 | $18.83 | $18.43 | 9,807 |
| 2018-11-08 | $19.38 | $19.38 | $19.23 | $19.25 | $18.85 | 15,452 |
| 2018-11-07 | $19.14 | $19.36 | $19.14 | $19.36 | $18.95 | 23,169 |
| 2018-11-06 | $18.97 | $18.97 | $18.81 | $18.81 | $18.41 | 39,608 |
| 2018-11-05 | $18.69 | $18.82 | $18.68 | $18.82 | $18.42 | 3,972 |
| 2018-11-02 | $18.95 | $19.11 | $18.77 | $18.86 | $18.46 | 2,467 |
| 2018-11-01 | $18.67 | $18.74 | $18.67 | $18.74 | $18.34 | 5,446 |
| 2018-10-31 | $18.47 | $18.55 | $18.44 | $18.54 | $18.15 | 8,410 |
| 2018-10-30 | $17.82 | $18.08 | $17.82 | $18.08 | $17.70 | 11,680 |
| 2018-10-29 | $18.31 | $18.31 | $17.48 | $17.59 | $17.22 | 6,523 |
| 2018-10-26 | $17.82 | $18.25 | $17.78 | $18.04 | $17.66 | 20,016 |
| 2018-10-25 | $18.32 | $18.45 | $18.25 | $18.41 | $18.02 | 7,069 |
| 2018-10-24 | $18.93 | $18.93 | $17.93 | $17.93 | $17.55 | 6,432 |
| 2018-10-23 | $18.53 | $18.90 | $18.53 | $18.90 | $18.50 | 6,983 |
| 2018-10-22 | $19.15 | $19.15 | $18.84 | $19.00 | $18.60 | 6,878 |
| 2018-10-19 | $19.25 | $19.25 | $18.95 | $18.95 | $18.55 | 3,127 |
| 2018-10-18 | $19.47 | $19.50 | $19.14 | $19.21 | $18.81 | 3,088 |
| 2018-10-17 | $19.81 | $19.81 | $19.42 | $19.54 | $19.13 | 17,328 |
| 2018-10-16 | $19.37 | $19.68 | $19.36 | $19.68 | $19.26 | 5,162 |
| 2018-10-15 | $19.12 | $19.19 | $19.11 | $19.11 | $18.71 | 3,766 |
| 2018-10-12 | $19.24 | $19.24 | $18.90 | $19.17 | $18.77 | 16,150 |
| 2018-10-11 | $19.17 | $19.25 | $18.76 | $18.90 | $18.50 | 5,706 |
| 2018-10-10 | $19.93 | $19.93 | $19.17 | $19.17 | $18.76 | 16,000 |
| 2018-10-09 | $20.02 | $20.03 | $19.88 | $19.88 | $19.46 | 4,473 |
| 2018-10-08 | $20.14 | $20.16 | $19.79 | $20.02 | $19.60 | 5,772 |
| 2018-10-05 | $20.46 | $20.48 | $20.06 | $20.28 | $19.85 | 226,295 |
| 2018-10-04 | $20.89 | $20.89 | $20.42 | $20.48 | $20.05 | 6,479 |
| 2018-10-03 | $20.90 | $20.94 | $20.83 | $20.87 | $20.43 | 26,805 |
| 2018-10-02 | $21.08 | $21.08 | $20.73 | $20.74 | $20.30 | 10,153 |
| 2018-10-01 | $21.28 | $21.28 | $21.01 | $21.03 | $20.58 | 21,479 |
| 2018-09-28 | $21.10 | $21.15 | $21.06 | $21.10 | $20.66 | 8,863 |
| 2018-09-27 | $21.23 | $21.23 | $21.11 | $21.11 | $20.66 | 13,154 |
| 2018-09-26 | $21.20 | $21.24 | $21.08 | $21.08 | $20.63 | 11,920 |
| 2018-09-25 | $21.10 | $21.18 | $21.10 | $21.18 | $20.73 | 839 |
| 2018-09-24 | $21.08 | $21.11 | $21.05 | $21.11 | $20.66 | 10,250 |
| 2018-09-21 | $21.24 | $21.24 | $21.18 | $21.18 | $20.73 | 3,796 |
| 2018-09-20 | $21.20 | $21.27 | $21.18 | $21.27 | $20.82 | 13,709 |
| 2018-09-19 | $21.22 | $21.22 | $21.02 | $21.12 | $20.67 | 11,251 |
| 2018-09-18 | $21.17 | $21.21 | $21.11 | $21.20 | $20.75 | 24,702 |
| 2018-09-17 | $21.40 | $21.40 | $21.04 | $21.04 | $20.59 | 9,749 |
| 2018-09-14 | $21.33 | $21.36 | $21.26 | $21.32 | $20.86 | 2,847 |
| 2018-09-13 | $21.32 | $21.32 | $21.25 | $21.25 | $20.79 | 9,091 |
| 2018-09-12 | $21.34 | $21.34 | $21.00 | $21.18 | $20.72 | 205,649 |
| 2018-09-11 | $21.24 | $22.00 | $21.19 | $21.27 | $20.81 | 29,012 |
| 2018-09-10 | $21.11 | $21.16 | $21.10 | $21.15 | $20.70 | 3,193 |
| 2018-09-07 | $21.11 | $21.21 | $21.06 | $21.07 | $20.61 | 28,751 |
| 2018-09-06 | $21.15 | $21.15 | $21.02 | $21.10 | $20.64 | 8,266 |
| 2018-09-05 | $21.14 | $21.22 | $21.11 | $21.21 | $20.75 | 11,746 |
| 2018-09-04 | $21.28 | $21.44 | $21.28 | $21.42 | $20.96 | 64,292 |
| 2018-08-31 | $21.36 | $21.40 | $21.36 | $21.40 | $20.93 | 1,420 |
| 2018-08-30 | $21.62 | $21.62 | $21.36 | $21.40 | $20.94 | 13,855 |
| 2018-08-29 | $21.48 | $21.49 | $21.38 | $21.47 | $21.01 | 6,711 |
| 2018-08-28 | $21.39 | $21.39 | $21.26 | $21.36 | $20.89 | 7,351 |
| 2018-08-27 | $21.32 | $21.39 | $21.25 | $21.32 | $20.86 | 21,604 |
| 2018-08-24 | $21.11 | $21.16 | $21.05 | $21.14 | $20.68 | 30,039 |
| 2018-08-23 | $21.00 | $21.02 | $20.93 | $20.95 | $20.50 | 30,783 |
| 2018-08-22 | $20.96 | $20.96 | $20.81 | $20.94 | $20.48 | 23,756 |
| 2018-08-21 | $20.82 | $20.93 | $20.82 | $20.87 | $20.42 | 7,688 |
| 2018-08-20 | $20.63 | $20.73 | $20.57 | $20.72 | $20.27 | 16,016 |
| 2018-08-17 | $20.52 | $20.66 | $20.50 | $20.66 | $20.21 | 7,984 |
| 2018-08-16 | $20.66 | $20.72 | $20.60 | $20.61 | $20.16 | 69,575 |
| 2018-08-15 | $20.41 | $20.45 | $20.38 | $20.45 | $20.01 | 2,386 |
| 2018-08-14 | $20.65 | $20.74 | $20.65 | $20.68 | $20.23 | 25,957 |
| 2018-08-13 | $20.71 | $20.73 | $20.52 | $20.52 | $20.07 | 25,179 |
| 2018-08-10 | $20.68 | $20.73 | $20.63 | $20.63 | $20.18 | 19,268 |
| 2018-08-09 | $20.84 | $20.84 | $20.77 | $20.77 | $20.32 | 9,423 |
| 2018-08-08 | $20.75 | $20.78 | $20.71 | $20.78 | $20.33 | 1,712 |
| 2018-08-07 | $20.75 | $20.77 | $20.75 | $20.76 | $20.31 | 5,400 |
| 2018-08-06 | $20.58 | $20.58 | $20.56 | $20.57 | $20.12 | 1,061 |
| 2018-08-03 | $20.41 | $20.41 | $20.41 | $20.41 | $19.97 | 100 |
| 2018-08-02 | $20.35 | $20.49 | $20.35 | $20.49 | $20.05 | 4,671 |
| 2018-08-01 | $20.36 | $20.38 | $20.25 | $20.31 | $19.87 | 11,823 |
| 2018-07-31 | $20.26 | $20.32 | $20.13 | $20.24 | $19.80 | 33,828 |
| 2018-07-30 | $20.29 | $20.29 | $20.16 | $20.19 | $19.76 | 13,913 |
| 2018-07-27 | $20.99 | $20.99 | $20.41 | $20.49 | $20.05 | 6,962 |
| 2018-07-26 | $20.75 | $20.89 | $20.75 | $20.85 | $20.40 | 16,540 |
| 2018-07-25 | $20.70 | $20.83 | $20.64 | $20.81 | $20.36 | 15,937 |
| 2018-07-24 | $20.67 | $20.67 | $20.64 | $20.64 | $20.19 | 336 |
| 2018-07-23 | $20.68 | $20.81 | $20.67 | $20.80 | $20.35 | 15,213 |
| 2018-07-20 | $20.79 | $20.81 | $20.78 | $20.78 | $20.33 | 2,394 |
| 2018-07-19 | $20.86 | $20.86 | $20.75 | $20.79 | $20.34 | 3,951 |
| 2018-07-18 | $20.85 | $20.85 | $20.73 | $20.79 | $20.34 | 5,841 |
| 2018-07-17 | $20.40 | $20.75 | $20.40 | $20.75 | $20.30 | 3,256 |
| 2018-07-16 | $20.75 | $20.75 | $20.57 | $20.58 | $20.13 | 2,338 |
| 2018-07-13 | $20.68 | $20.69 | $20.60 | $20.63 | $20.18 | 12,559 |
| 2018-07-12 | $20.53 | $20.69 | $20.53 | $20.67 | $20.22 | 13,702 |
| 2018-07-11 | $20.53 | $20.53 | $20.44 | $20.46 | $20.02 | 4,711 |
| 2018-07-10 | $20.60 | $20.60 | $20.55 | $20.56 | $20.11 | 3,071 |
| 2018-07-09 | $20.50 | $20.59 | $20.46 | $20.59 | $20.14 | 27,959 |
| 2018-07-06 | $20.41 | $20.41 | $20.38 | $20.40 | $19.96 | 27,483 |
| 2018-07-05 | $20.23 | $20.23 | $20.02 | $20.12 | $19.69 | 16,346 |
| 2018-07-03 | $20.30 | $20.30 | $20.00 | $20.00 | $19.57 | 9,617 |
| 2018-07-02 | $19.82 | $20.03 | $19.82 | $20.02 | $19.59 | 22,782 |
| 2018-06-29 | $20.06 | $20.06 | $20.00 | $20.00 | $19.57 | 2,678 |
| 2018-06-28 | $19.79 | $19.79 | $19.79 | $19.79 | $19.36 | 1 |
| 2018-06-27 | $20.13 | $20.13 | $19.79 | $19.79 | $19.36 | 7,745 |
| 2018-06-26 | $20.05 | $20.14 | $20.04 | $20.12 | $19.68 | 24,983 |
| 2018-06-25 | $20.50 | $20.50 | $19.93 | $20.04 | $19.61 | 134,750 |
| 2018-06-22 | $20.66 | $20.66 | $20.51 | $20.51 | $20.07 | 2,597 |
| 2018-06-21 | $20.86 | $20.86 | $20.69 | $20.70 | $20.25 | 10,900 |
| 2018-06-20 | $20.87 | $20.90 | $20.86 | $20.88 | $20.41 | 17,389 |
| 2018-06-19 | $20.54 | $20.72 | $20.50 | $20.71 | $20.24 | 7,164 |
| 2018-06-18 | $20.75 | $20.86 | $20.73 | $20.86 | $20.39 | 3,766 |
| 2018-06-15 | $20.66 | $20.76 | $20.66 | $20.76 | $20.29 | 5,232 |
| 2018-06-14 | $20.83 | $20.84 | $20.78 | $20.79 | $20.32 | 6,109 |
| 2018-06-13 | $20.82 | $20.84 | $20.75 | $20.75 | $20.28 | 28,058 |
| 2018-06-12 | $20.78 | $20.78 | $20.68 | $20.75 | $20.28 | 43,380 |
| 2018-06-11 | $20.73 | $20.73 | $20.64 | $20.64 | $20.18 | 5,812 |
| 2018-06-08 | $20.48 | $20.63 | $20.48 | $20.63 | $20.17 | 6,828 |
| 2018-06-07 | $20.57 | $20.57 | $20.37 | $20.54 | $20.08 | 18,064 |
| 2018-06-06 | $20.60 | $21.02 | $20.55 | $20.70 | $20.23 | 7,749 |
| 2018-06-05 | $20.56 | $20.56 | $20.47 | $20.54 | $20.08 | 15,278 |
| 2018-06-04 | $20.36 | $20.43 | $20.33 | $20.43 | $19.97 | 12,124 |
| 2018-06-01 | $20.24 | $20.34 | $20.21 | $20.31 | $19.85 | 7,183 |
| 2018-05-31 | $20.13 | $20.13 | $20.02 | $20.07 | $19.62 | 11,975 |
| 2018-05-30 | $20.14 | $20.18 | $20.13 | $20.16 | $19.71 | 3,040 |
| 2018-05-29 | $20.00 | $20.04 | $19.82 | $19.92 | $19.47 | 11,729 |
| 2018-05-25 | $20.06 | $20.11 | $20.06 | $20.08 | $19.63 | 1,100 |
| 2018-05-24 | $20.10 | $20.14 | $19.97 | $20.12 | $19.66 | 11,909 |
| 2018-05-23 | $20.50 | $20.50 | $19.93 | $20.03 | $19.58 | 25,692 |
| 2018-05-22 | $20.11 | $20.15 | $20.04 | $20.06 | $19.61 | 24,786 |
| 2018-05-21 | $20.16 | $20.16 | $20.06 | $20.10 | $19.65 | 11,564 |
| 2018-05-18 | $19.85 | $20.03 | $19.80 | $20.00 | $19.55 | 16,959 |
| 2018-05-17 | $20.15 | $20.15 | $19.93 | $19.99 | $19.54 | 1,331,389 |
| 2018-05-16 | $20.10 | $20.10 | $19.91 | $19.97 | $19.52 | 94,350 |
| 2018-05-15 | $19.94 | $20.00 | $19.90 | $19.90 | $19.45 | 19,339 |
First Trust Dorsey Wright DALI 1 ETF (DALI) News Headlines
Recent First Trust Dorsey Wright DALI 1 ETF (DALI) News
Similar Companies to First Trust Dorsey Wright DALI 1 ETF (DALI) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |