Davis Select International ETF (DINT) Exchange: BATS
Data as of Aug. 20, 2025
$26.24 ($0.05) 0.20%
Davis Select International ETF - Daily Information
Click for more stock information on Davis Select International ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $26.28 |
| Previous Close | $26.24 |
| High | $26.33 |
| Low | $26.17 |
| Adjusted Open | $26.28 |
| Previous Adjusted Close | $26.24 |
| Adjusted High | $26.33 |
| Adjusted Low | $26.17 |
About Davis Select International ETF (DINT)
Davis Selected Advisers L.P - Davis Select International ETF
Invest in Davis Select International ETF (DINT)
Historical Stock Data for Davis Select International ETF (DINT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $26.28 | $26.33 | $26.17 | $26.24 | $26.24 | 173,813 |
| 2025-08-14 | $26.26 | $26.30 | $26.11 | $26.18 | $26.18 | 70,965 |
| 2025-08-13 | $26.57 | $26.58 | $26.41 | $26.48 | $26.48 | 13,534 |
| 2025-08-12 | $26.17 | $26.21 | $26.03 | $26.17 | $26.17 | 11,154 |
| 2025-08-11 | $25.89 | $25.89 | $25.71 | $25.76 | $25.76 | 5,893 |
| 2025-08-08 | $26.16 | $26.16 | $25.81 | $25.90 | $25.90 | 15,555 |
| 2025-08-07 | $25.88 | $25.93 | $25.81 | $25.88 | $25.88 | 4,764 |
| 2025-08-06 | $25.76 | $25.87 | $25.74 | $25.83 | $25.83 | 10,562 |
| 2025-08-05 | $25.81 | $25.81 | $25.65 | $25.71 | $25.71 | 11,557 |
| 2025-08-04 | $25.80 | $25.80 | $25.62 | $25.73 | $25.73 | 9,582 |
| 2025-08-01 | $25.63 | $25.65 | $25.20 | $25.30 | $25.30 | 42,648 |
| 2025-07-31 | $25.87 | $25.88 | $25.76 | $25.80 | $25.80 | 7,154 |
| 2025-07-30 | $26.30 | $26.32 | $26.09 | $26.18 | $26.18 | 15,549 |
| 2025-07-29 | $26.39 | $26.63 | $26.38 | $26.43 | $26.43 | 13,964 |
| 2025-07-28 | $26.54 | $26.54 | $26.33 | $26.40 | $26.40 | 10,873 |
| 2025-07-25 | $26.71 | $26.71 | $26.36 | $26.51 | $26.51 | 12,028 |
| 2025-07-24 | $26.83 | $26.83 | $26.68 | $26.72 | $26.72 | 7,068 |
| 2025-07-23 | $26.77 | $26.99 | $26.77 | $26.93 | $26.93 | 7,782 |
| 2025-07-22 | $26.23 | $26.47 | $26.22 | $26.44 | $26.44 | 10,641 |
| 2025-07-21 | $26.36 | $26.46 | $26.24 | $26.36 | $26.36 | 11,502 |
| 2025-07-18 | $26.41 | $26.41 | $26.13 | $26.13 | $26.13 | 7,930 |
| 2025-07-17 | $25.85 | $26.04 | $25.84 | $26.03 | $26.03 | 18,481 |
| 2025-07-16 | $25.79 | $25.88 | $25.78 | $25.88 | $25.88 | 8,583 |
| 2025-07-15 | $26.03 | $26.03 | $25.85 | $25.93 | $25.93 | 11,918 |
| 2025-07-14 | $25.76 | $25.88 | $25.76 | $25.82 | $25.82 | 10,211 |
| 2025-07-11 | $25.88 | $25.89 | $25.77 | $25.85 | $25.85 | 23,208 |
| 2025-07-10 | $25.94 | $25.97 | $25.77 | $25.96 | $25.96 | 11,651 |
| 2025-07-09 | $25.74 | $25.80 | $25.65 | $25.79 | $25.79 | 7,999 |
| 2025-07-08 | $25.77 | $25.95 | $25.76 | $25.88 | $25.88 | 47,990 |
| 2025-07-07 | $25.51 | $25.85 | $25.51 | $25.59 | $25.59 | 21,880 |
| 2025-07-03 | $26.00 | $26.00 | $25.82 | $25.90 | $25.90 | 88,280 |
| 2025-07-02 | $25.78 | $25.88 | $25.78 | $25.88 | $25.88 | 6,403 |
| 2025-07-01 | $25.79 | $25.87 | $25.73 | $25.85 | $25.85 | 9,476 |
| 2025-06-30 | $25.87 | $25.87 | $25.69 | $25.86 | $25.86 | 13,165 |
| 2025-06-27 | $25.63 | $25.94 | $25.63 | $25.80 | $25.80 | 8,168 |
| 2025-06-26 | $25.61 | $25.83 | $25.61 | $25.77 | $25.77 | 7,693 |
| 2025-06-25 | $25.53 | $25.59 | $25.46 | $25.53 | $25.53 | 3,239 |
| 2025-06-24 | $25.54 | $25.64 | $25.40 | $25.60 | $25.60 | 10,046 |
| 2025-06-23 | $24.87 | $25.07 | $24.75 | $25.06 | $25.06 | 10,628 |
| 2025-06-20 | $24.99 | $24.99 | $24.72 | $24.75 | $24.75 | 33,717 |
| 2025-06-18 | $24.99 | $25.15 | $24.92 | $24.93 | $24.93 | 175,617 |
| 2025-06-17 | $25.46 | $25.46 | $25.11 | $25.13 | $25.13 | 17,564 |
| 2025-06-16 | $25.45 | $25.63 | $25.45 | $25.52 | $25.52 | 17,154 |
| 2025-06-13 | $24.91 | $25.22 | $24.91 | $25.02 | $25.02 | 30,433 |
| 2025-06-12 | $25.45 | $25.45 | $25.32 | $25.40 | $25.40 | 24,233 |
| 2025-06-11 | $25.47 | $25.47 | $25.28 | $25.38 | $25.38 | 10,130 |
| 2025-06-10 | $25.37 | $25.40 | $25.23 | $25.31 | $25.31 | 64,550 |
| 2025-06-09 | $25.48 | $25.57 | $25.37 | $25.48 | $25.48 | 17,276 |
| 2025-06-06 | $25.11 | $25.15 | $25.04 | $25.10 | $25.10 | 7,471 |
| 2025-06-05 | $25.17 | $25.31 | $25.09 | $25.09 | $25.09 | 17,150 |
| 2025-06-04 | $24.82 | $25.06 | $24.82 | $25.06 | $25.06 | 321,713 |
| 2025-06-03 | $24.65 | $24.76 | $24.64 | $24.69 | $24.69 | 6,851 |
| 2025-06-02 | $24.49 | $24.90 | $24.49 | $24.85 | $24.85 | 8,632 |
| 2025-05-30 | $24.65 | $24.65 | $24.41 | $24.50 | $24.50 | 13,042 |
| 2025-05-29 | $24.79 | $24.80 | $24.64 | $24.73 | $24.73 | 15,317 |
| 2025-05-28 | $24.58 | $24.67 | $24.46 | $24.55 | $24.55 | 153,094 |
| 2025-05-27 | $24.68 | $24.78 | $24.63 | $24.71 | $24.71 | 4,713 |
| 2025-05-23 | $24.05 | $24.53 | $24.05 | $24.52 | $24.52 | 10,776 |
| 2025-05-22 | $24.48 | $24.53 | $24.38 | $24.46 | $24.46 | 8,137 |
| 2025-05-21 | $24.92 | $24.92 | $24.65 | $24.65 | $24.65 | 13,080 |
| 2025-05-20 | $24.82 | $24.83 | $24.78 | $24.81 | $24.81 | 11,983 |
| 2025-05-19 | $24.83 | $24.97 | $24.71 | $24.97 | $24.97 | 41,905 |
| 2025-05-16 | $24.79 | $24.83 | $24.72 | $24.79 | $24.79 | 6,840 |
| 2025-05-15 | $24.97 | $24.98 | $24.83 | $24.98 | $24.98 | 12,315 |
| 2025-05-14 | $24.93 | $25.00 | $24.91 | $24.91 | $24.91 | 14,702 |
| 2025-05-13 | $24.65 | $24.90 | $24.65 | $24.84 | $24.84 | 10,322 |
| 2025-05-12 | $24.57 | $24.60 | $24.39 | $24.60 | $24.60 | 13,047 |
| 2025-05-09 | $24.08 | $24.08 | $23.80 | $23.82 | $23.82 | 3,775 |
| 2025-05-08 | $23.83 | $23.92 | $23.83 | $23.89 | $23.89 | 5,019 |
| 2025-05-07 | $23.79 | $23.86 | $23.73 | $23.81 | $23.81 | 19,371 |
| 2025-05-06 | $23.70 | $23.92 | $23.70 | $23.88 | $23.88 | 9,446 |
| 2025-05-05 | $23.75 | $23.75 | $23.52 | $23.63 | $23.63 | 4,243 |
| 2025-05-02 | $23.57 | $23.74 | $23.52 | $23.62 | $23.62 | 12,356 |
| 2025-05-01 | $22.99 | $23.16 | $22.97 | $23.01 | $23.01 | 43,470 |
| 2025-04-30 | $22.90 | $23.00 | $22.86 | $22.95 | $22.95 | 10,744 |
| 2025-04-29 | $23.01 | $23.11 | $22.97 | $23.00 | $23.00 | 10,748 |
| 2025-04-28 | $22.74 | $23.00 | $22.74 | $22.89 | $22.89 | 67,385 |
| 2025-04-25 | $22.70 | $22.77 | $22.61 | $22.76 | $22.76 | 6,493 |
| 2025-04-24 | $22.45 | $22.75 | $22.45 | $22.71 | $22.71 | 4,047 |
| 2025-04-23 | $22.62 | $22.80 | $22.40 | $22.40 | $22.40 | 14,947 |
| 2025-04-22 | $21.95 | $22.28 | $21.95 | $22.16 | $22.16 | 72,608 |
| 2025-04-21 | $21.70 | $21.70 | $21.51 | $21.65 | $21.65 | 7,537 |
| 2025-04-17 | $21.85 | $21.88 | $21.74 | $21.74 | $21.74 | 9,036 |
| 2025-04-16 | $21.39 | $21.74 | $21.39 | $21.63 | $21.63 | 13,293 |
| 2025-04-15 | $21.76 | $21.97 | $21.76 | $21.77 | $21.77 | 61,116 |
| 2025-04-14 | $21.41 | $21.88 | $21.41 | $21.75 | $21.75 | 7,513 |
| 2025-04-11 | $20.89 | $21.51 | $20.84 | $21.39 | $21.39 | 35,333 |
| 2025-04-10 | $21.03 | $21.11 | $20.66 | $20.84 | $20.84 | 28,340 |
| 2025-04-09 | $19.88 | $21.46 | $19.88 | $21.30 | $21.30 | 60,047 |
| 2025-04-08 | $21.08 | $21.08 | $19.80 | $19.97 | $19.97 | 40,160 |
| 2025-04-07 | $19.84 | $21.17 | $19.84 | $20.30 | $20.30 | 23,284 |
| 2025-04-04 | $22.01 | $22.01 | $20.75 | $20.97 | $20.97 | 64,394 |
| 2025-04-03 | $22.53 | $22.91 | $22.53 | $22.68 | $22.68 | 72,552 |
| 2025-04-02 | $23.18 | $23.40 | $23.18 | $23.36 | $23.36 | 13,063 |
| 2025-04-01 | $23.22 | $23.31 | $23.12 | $23.25 | $23.25 | 9,433 |
| 2025-03-31 | $23.00 | $23.11 | $22.81 | $23.11 | $23.11 | 22,099 |
| 2025-03-28 | $23.52 | $23.60 | $23.28 | $23.31 | $23.31 | 43,416 |
| 2025-03-27 | $23.90 | $24.06 | $23.90 | $23.97 | $23.97 | 57,380 |
| 2025-03-26 | $23.80 | $23.87 | $23.66 | $23.73 | $23.73 | 23,845 |
| 2025-03-25 | $23.81 | $23.87 | $23.75 | $23.80 | $23.80 | 59,171 |
| 2025-03-24 | $23.88 | $23.92 | $23.78 | $23.83 | $23.83 | 19,959 |
| 2025-03-21 | $23.68 | $23.77 | $23.54 | $23.74 | $23.74 | 88,404 |
| 2025-03-20 | $23.84 | $24.00 | $23.84 | $23.88 | $23.88 | 23,565 |
| 2025-03-19 | $24.32 | $24.48 | $24.32 | $24.46 | $24.46 | 37,294 |
| 2025-03-18 | $24.36 | $24.36 | $24.19 | $24.32 | $24.32 | 25,470 |
| 2025-03-17 | $24.00 | $24.59 | $24.00 | $24.54 | $24.54 | 80,277 |
| 2025-03-14 | $23.76 | $23.89 | $23.73 | $23.88 | $23.88 | 22,825 |
| 2025-03-13 | $23.24 | $23.38 | $23.23 | $23.32 | $23.32 | 20,099 |
| 2025-03-12 | $23.44 | $23.49 | $23.27 | $23.42 | $23.42 | 38,630 |
| 2025-03-11 | $23.45 | $23.55 | $23.21 | $23.39 | $23.39 | 61,840 |
| 2025-03-10 | $23.65 | $23.69 | $22.79 | $23.22 | $23.22 | 16,948 |
| 2025-03-07 | $24.15 | $24.26 | $23.92 | $24.26 | $24.26 | 79,528 |
| 2025-03-06 | $24.58 | $24.58 | $24.02 | $24.04 | $24.04 | 18,439 |
| 2025-03-05 | $23.56 | $24.24 | $23.56 | $24.14 | $24.14 | 29,687 |
| 2025-03-04 | $22.95 | $23.35 | $22.77 | $23.10 | $23.10 | 21,196 |
| 2025-03-03 | $23.12 | $23.29 | $22.79 | $22.87 | $22.87 | 19,508 |
| 2025-02-28 | $22.99 | $23.05 | $22.83 | $22.96 | $22.96 | 12,891 |
| 2025-02-27 | $23.61 | $23.61 | $23.33 | $23.33 | $23.33 | 15,621 |
| 2025-02-26 | $23.81 | $23.81 | $23.51 | $23.55 | $23.55 | 9,191 |
| 2025-02-25 | $23.17 | $23.19 | $22.96 | $23.09 | $23.09 | 14,119 |
| 2025-02-24 | $23.39 | $23.39 | $23.09 | $23.09 | $23.09 | 7,964 |
| 2025-02-21 | $23.74 | $23.76 | $23.47 | $23.58 | $23.58 | 70,425 |
| 2025-02-20 | $23.56 | $23.70 | $23.43 | $23.56 | $23.56 | 16,967 |
| 2025-02-19 | $23.49 | $23.51 | $23.40 | $23.49 | $23.49 | 11,652 |
| 2025-02-18 | $23.81 | $23.81 | $23.63 | $23.66 | $23.66 | 6,342 |
| 2025-02-14 | $23.57 | $23.61 | $23.41 | $23.49 | $23.49 | 5,054 |
| 2025-02-13 | $22.86 | $23.17 | $22.86 | $23.17 | $23.17 | 50,222 |
| 2025-02-12 | $22.73 | $22.93 | $22.73 | $22.87 | $22.87 | 9,382 |
| 2025-02-11 | $22.56 | $22.70 | $22.56 | $22.63 | $22.63 | 8,041 |
| 2025-02-10 | $22.67 | $22.79 | $22.67 | $22.77 | $22.77 | 78,387 |
| 2025-02-07 | $22.63 | $22.82 | $22.32 | $22.35 | $22.35 | 44,292 |
| 2025-02-06 | $22.61 | $22.61 | $22.23 | $22.32 | $22.32 | 18,645 |
| 2025-02-05 | $22.10 | $22.18 | $22.07 | $22.16 | $22.16 | 21,375 |
| 2025-02-04 | $21.80 | $22.23 | $21.80 | $22.13 | $22.13 | 11,967 |
| 2025-02-03 | $21.49 | $21.83 | $21.49 | $21.69 | $21.69 | 20,977 |
| 2025-01-31 | $22.40 | $22.40 | $21.95 | $21.99 | $21.99 | 165,309 |
| 2025-01-30 | $22.29 | $22.58 | $22.29 | $22.43 | $22.43 | 133,796 |
| 2025-01-29 | $22.14 | $22.20 | $22.06 | $22.06 | $22.06 | 18,093 |
| 2025-01-28 | $21.88 | $22.09 | $21.85 | $22.09 | $22.09 | 102,960 |
| 2025-01-27 | $22.24 | $22.24 | $21.95 | $22.01 | $22.01 | 5,788 |
| 2025-01-24 | $22.34 | $22.34 | $22.01 | $22.19 | $22.19 | 31,040 |
| 2025-01-23 | $21.85 | $21.98 | $21.82 | $21.98 | $21.98 | 22,225 |
| 2025-01-22 | $21.99 | $22.03 | $21.94 | $21.94 | $21.94 | 19,637 |
| 2025-01-21 | $22.07 | $22.15 | $22.01 | $22.15 | $22.15 | 17,507 |
| 2025-01-17 | $21.64 | $21.84 | $21.64 | $21.78 | $21.78 | 10,063 |
| 2025-01-16 | $21.46 | $21.56 | $21.46 | $21.49 | $21.49 | 38,411 |
| 2025-01-15 | $21.55 | $21.55 | $21.49 | $21.52 | $21.52 | 10,541 |
| 2025-01-14 | $21.33 | $21.33 | $21.21 | $21.31 | $21.31 | 14,284 |
| 2025-01-13 | $20.89 | $21.02 | $20.89 | $21.01 | $21.01 | 6,887 |
| 2025-01-10 | $21.10 | $21.10 | $20.90 | $20.94 | $20.94 | 14,463 |
| 2025-01-08 | $21.50 | $21.59 | $21.49 | $21.59 | $21.59 | 12,822 |
| 2025-01-07 | $21.81 | $21.90 | $21.60 | $21.63 | $21.63 | 18,767 |
| 2025-01-06 | $22.00 | $22.01 | $21.69 | $21.79 | $21.79 | 24,424 |
| 2025-01-03 | $21.76 | $21.86 | $21.71 | $21.86 | $21.86 | 32,670 |
| 2025-01-02 | $21.68 | $21.72 | $21.55 | $21.65 | $21.65 | 40,485 |
| 2024-12-31 | $22.13 | $22.13 | $21.69 | $21.84 | $21.84 | 43,682 |
| 2024-12-30 | $22.12 | $22.12 | $21.80 | $21.89 | $21.89 | 30,358 |
| 2024-12-27 | $22.15 | $22.15 | $22.02 | $22.05 | $22.05 | 17,687 |
| 2024-12-26 | $22.83 | $22.89 | $22.68 | $22.77 | $22.77 | 16,033 |
| 2024-12-24 | $22.75 | $22.84 | $22.71 | $22.79 | $22.79 | 8,974 |
| 2024-12-23 | $22.64 | $22.74 | $22.55 | $22.70 | $22.70 | 196,602 |
| 2024-12-20 | $22.41 | $22.81 | $22.41 | $22.63 | $22.63 | 18,577 |
| 2024-12-19 | $22.67 | $22.67 | $22.54 | $22.54 | $22.54 | 6,587 |
| 2024-12-18 | $23.09 | $23.11 | $22.45 | $22.54 | $22.54 | 8,648 |
| 2024-12-17 | $22.82 | $23.27 | $22.82 | $23.20 | $23.20 | 9,209 |
| 2024-12-16 | $23.32 | $23.34 | $23.16 | $23.17 | $23.17 | 109,416 |
| 2024-12-13 | $23.55 | $23.58 | $23.54 | $23.58 | $23.58 | 3,500 |
| 2024-12-12 | $23.85 | $23.87 | $23.74 | $23.74 | $23.74 | 8,861 |
| 2024-12-11 | $23.82 | $23.86 | $23.72 | $23.86 | $23.86 | 9,992 |
| 2024-12-10 | $23.92 | $23.92 | $23.81 | $23.84 | $23.84 | 34,813 |
| 2024-12-09 | $24.18 | $24.57 | $24.18 | $24.24 | $24.24 | 38,559 |
| 2024-12-06 | $23.61 | $23.61 | $23.49 | $23.49 | $23.49 | 8,470 |
| 2024-12-05 | $23.46 | $23.51 | $23.42 | $23.44 | $23.44 | 140,738 |
| 2024-12-04 | $23.39 | $23.44 | $23.26 | $23.34 | $23.34 | 12,937 |
| 2024-12-03 | $23.46 | $23.50 | $23.34 | $23.43 | $23.43 | 22,845 |
| 2024-12-02 | $23.43 | $23.44 | $23.25 | $23.42 | $23.42 | 10,346 |
| 2024-11-29 | $23.43 | $23.52 | $23.39 | $23.51 | $23.51 | 4,696 |
| 2024-11-27 | $23.52 | $23.61 | $23.40 | $23.53 | $23.53 | 181,621 |
| 2024-11-26 | $23.19 | $23.19 | $23.10 | $23.10 | $23.10 | 9,022 |
| 2024-11-25 | $23.13 | $23.24 | $23.13 | $23.20 | $23.20 | 3,019 |
| 2024-11-22 | $23.08 | $23.22 | $23.02 | $23.13 | $23.13 | 35,858 |
| 2024-11-21 | $23.28 | $23.40 | $23.28 | $23.34 | $23.34 | 10,793 |
| 2024-11-20 | $23.25 | $23.29 | $23.22 | $23.26 | $23.26 | 3,975 |
| 2024-11-19 | $22.87 | $23.25 | $22.87 | $23.20 | $23.20 | 3,346 |
| 2024-11-18 | $23.13 | $23.29 | $23.02 | $23.27 | $23.27 | 6,904 |
| 2024-11-15 | $23.02 | $23.05 | $22.92 | $22.97 | $22.97 | 12,347 |
| 2024-11-14 | $23.13 | $23.19 | $22.90 | $22.90 | $22.90 | 10,487 |
| 2024-11-13 | $23.40 | $23.40 | $23.13 | $23.15 | $23.15 | 27,901 |
| 2024-11-12 | $23.51 | $23.51 | $23.10 | $23.30 | $23.30 | 15,679 |
| 2024-11-11 | $23.83 | $23.91 | $23.72 | $23.80 | $23.80 | 4,729 |
| 2024-11-08 | $24.00 | $24.00 | $23.66 | $23.71 | $23.71 | 18,019 |
| 2024-11-07 | $24.61 | $24.76 | $24.61 | $24.72 | $24.72 | 6,165 |
| 2024-11-06 | $23.95 | $24.04 | $23.82 | $23.97 | $23.97 | 52,167 |
| 2024-11-05 | $24.37 | $24.50 | $24.34 | $24.48 | $24.48 | 11,531 |
| 2024-11-04 | $24.16 | $24.25 | $24.06 | $24.07 | $24.07 | 43,316 |
| 2024-11-01 | $24.16 | $24.17 | $23.98 | $23.98 | $23.98 | 13,640 |
| 2024-10-31 | $24.05 | $24.05 | $23.81 | $23.88 | $23.88 | 1,461 |
| 2024-10-30 | $23.90 | $24.17 | $23.90 | $24.10 | $24.10 | 7,459 |
| 2024-10-29 | $24.25 | $24.28 | $24.15 | $24.18 | $24.18 | 9,964 |
| 2024-10-28 | $23.94 | $24.28 | $23.84 | $24.23 | $24.23 | 14,109 |
| 2024-10-25 | $24.08 | $24.08 | $23.83 | $23.87 | $23.87 | 5,449 |
| 2024-10-24 | $24.08 | $24.08 | $23.73 | $23.89 | $23.89 | 5,899 |
| 2024-10-23 | $24.03 | $24.12 | $23.85 | $23.93 | $23.93 | 13,652 |
| 2024-10-22 | $23.81 | $24.00 | $23.80 | $23.97 | $23.97 | 15,466 |
| 2024-10-21 | $23.95 | $23.95 | $23.70 | $23.78 | $23.78 | 7,678 |
| 2024-10-18 | $24.27 | $24.27 | $24.08 | $24.14 | $24.14 | 3,693 |
| 2024-10-17 | $23.64 | $23.68 | $23.56 | $23.60 | $23.60 | 17,491 |
| 2024-10-16 | $23.94 | $23.94 | $23.84 | $23.85 | $23.85 | 8,685 |
| 2024-10-15 | $24.00 | $24.00 | $23.46 | $23.52 | $23.52 | 12,088 |
| 2024-10-14 | $24.53 | $24.75 | $24.30 | $24.52 | $24.52 | 7,272 |
| 2024-10-11 | $24.43 | $24.88 | $24.43 | $24.81 | $24.81 | 12,912 |
| 2024-10-10 | $24.59 | $24.67 | $24.42 | $24.61 | $24.61 | 6,665 |
| 2024-10-09 | $24.29 | $24.61 | $24.28 | $24.49 | $24.49 | 5,979 |
| 2024-10-08 | $24.93 | $24.93 | $24.16 | $24.39 | $24.39 | 13,519 |
| 2024-10-07 | $25.67 | $25.74 | $25.37 | $25.69 | $25.69 | 18,017 |
| 2024-10-04 | $25.39 | $25.55 | $25.39 | $25.49 | $25.49 | 17,269 |
| 2024-10-03 | $24.82 | $25.11 | $24.82 | $25.05 | $25.05 | 12,035 |
| 2024-10-02 | $25.06 | $25.31 | $25.06 | $25.31 | $25.31 | 9,462 |
| 2024-10-01 | $24.16 | $24.52 | $24.11 | $24.48 | $24.48 | 22,798 |
| 2024-09-30 | $24.44 | $24.44 | $23.96 | $24.02 | $24.02 | 7,841 |
| 2024-09-27 | $24.16 | $24.27 | $24.12 | $24.23 | $24.23 | 7,582 |
| 2024-09-26 | $23.76 | $23.99 | $23.66 | $23.94 | $23.94 | 7,507 |
| 2024-09-25 | $22.66 | $22.68 | $22.55 | $22.62 | $22.62 | 8,678 |
| 2024-09-24 | $22.46 | $22.81 | $22.46 | $22.79 | $22.79 | 2,741 |
| 2024-09-23 | $21.91 | $22.00 | $21.91 | $22.00 | $22.00 | 6,795 |
| 2024-09-20 | $21.72 | $21.72 | $21.63 | $21.68 | $21.68 | 1,971 |
| 2024-09-19 | $21.71 | $21.83 | $21.63 | $21.82 | $21.82 | 9,941 |
| 2024-09-18 | $21.19 | $21.19 | $21.09 | $21.18 | $21.18 | 781 |
| 2024-09-17 | $21.18 | $21.27 | $21.12 | $21.16 | $21.16 | 5,902 |
| 2024-09-16 | $21.09 | $21.09 | $20.94 | $21.02 | $21.02 | 6,578 |
| 2024-09-13 | $20.87 | $20.94 | $20.85 | $20.89 | $20.89 | 1,183 |
| 2024-09-12 | $20.71 | $20.80 | $20.71 | $20.75 | $20.75 | 3,244 |
| 2024-09-11 | $20.56 | $20.70 | $20.50 | $20.70 | $20.70 | 2,268 |
| 2024-09-10 | $20.51 | $20.54 | $20.35 | $20.54 | $20.54 | 3,141 |
| 2024-09-09 | $20.63 | $20.66 | $20.59 | $20.63 | $20.63 | 5,082 |
| 2024-09-06 | $20.88 | $20.88 | $20.41 | $20.46 | $20.46 | 4,937 |
| 2024-09-05 | $20.98 | $20.98 | $20.86 | $20.91 | $20.91 | 6,343 |
| 2024-09-04 | $20.72 | $20.93 | $20.68 | $20.84 | $20.84 | 7,071 |
| 2024-09-03 | $20.95 | $20.95 | $20.72 | $20.72 | $20.72 | 4,033 |
| 2024-08-30 | $21.18 | $21.20 | $21.04 | $21.15 | $21.15 | 9,822 |
| 2024-08-29 | $20.94 | $21.02 | $20.93 | $20.93 | $20.93 | 5,746 |
| 2024-08-28 | $20.77 | $20.83 | $20.62 | $20.67 | $20.67 | 4,659 |
| 2024-08-27 | $20.85 | $20.93 | $20.85 | $20.89 | $20.89 | 3,543 |
| 2024-08-26 | $20.85 | $20.95 | $20.80 | $20.85 | $20.85 | 10,288 |
| 2024-08-23 | $20.81 | $21.02 | $20.81 | $21.01 | $21.01 | 5,186 |
| 2024-08-22 | $20.71 | $20.71 | $20.56 | $20.58 | $20.58 | 13,768 |
| 2024-08-21 | $20.54 | $20.70 | $20.54 | $20.67 | $20.67 | 4,726 |
| 2024-08-20 | $20.50 | $20.57 | $20.47 | $20.55 | $20.55 | 4,158 |
| 2024-08-19 | $20.76 | $20.86 | $20.72 | $20.83 | $20.83 | 1,950 |
| 2024-08-16 | $20.49 | $20.64 | $20.48 | $20.57 | $20.57 | 8,523 |
| 2024-08-15 | $20.21 | $20.41 | $20.21 | $20.38 | $20.38 | 11,532 |
| 2024-08-14 | $20.05 | $20.05 | $19.88 | $19.99 | $19.99 | 3,898 |
| 2024-08-13 | $19.88 | $20.03 | $19.86 | $20.03 | $20.03 | 4,010 |
| 2024-08-12 | $19.74 | $19.76 | $19.68 | $19.73 | $19.73 | 5,753 |
| 2024-08-09 | $19.51 | $19.58 | $19.43 | $19.56 | $19.56 | 2,561 |
| 2024-08-08 | $19.27 | $19.54 | $19.27 | $19.54 | $19.54 | 8,357 |
| 2024-08-07 | $19.29 | $19.38 | $19.01 | $19.06 | $19.06 | 30,815 |
| 2024-08-06 | $18.67 | $19.00 | $18.67 | $18.92 | $18.92 | 6,779 |
| 2024-08-05 | $20.36 | $20.36 | $18.67 | $18.99 | $18.99 | 94,961 |
| 2024-08-02 | $19.35 | $19.42 | $19.18 | $19.32 | $19.32 | 26,699 |
| 2024-08-01 | $20.00 | $20.00 | $19.56 | $19.63 | $19.63 | 3,404 |
| 2024-07-31 | $20.14 | $20.14 | $20.07 | $20.12 | $20.12 | 2,109 |
| 2024-07-30 | $19.74 | $19.74 | $19.63 | $19.71 | $19.71 | 23,848 |
| 2024-07-29 | $19.75 | $19.75 | $19.69 | $19.71 | $19.71 | 2,837 |
| 2024-07-26 | $19.77 | $19.83 | $19.77 | $19.83 | $19.83 | 3,549 |
| 2024-07-25 | $19.59 | $19.74 | $19.54 | $19.62 | $19.62 | 4,418 |
| 2024-07-24 | $20.05 | $20.08 | $19.80 | $19.80 | $19.80 | 3,988 |
| 2024-07-23 | $20.15 | $20.22 | $20.11 | $20.18 | $20.18 | 34,714 |
| 2024-07-22 | $20.23 | $20.36 | $20.18 | $20.35 | $20.35 | 7,307 |
| 2024-07-19 | $20.06 | $20.13 | $20.06 | $20.11 | $20.11 | 2,051 |
| 2024-07-18 | $20.38 | $20.38 | $20.11 | $20.11 | $20.11 | 5,179 |
| 2024-07-17 | $20.37 | $20.41 | $20.34 | $20.34 | $20.34 | 4,983 |
| 2024-07-16 | $20.48 | $20.56 | $20.42 | $20.52 | $20.52 | 4,574 |
| 2024-07-15 | $20.70 | $20.70 | $20.48 | $20.57 | $20.57 | 6,994 |
| 2024-07-12 | $20.96 | $20.96 | $20.80 | $20.90 | $20.90 | 2,858 |
| 2024-07-11 | $20.69 | $20.72 | $20.63 | $20.67 | $20.67 | 5,433 |
| 2024-07-10 | $20.45 | $20.50 | $20.39 | $20.49 | $20.49 | 6,917 |
| 2024-07-09 | $20.18 | $20.24 | $20.17 | $20.24 | $20.24 | 4,083 |
| 2024-07-08 | $20.22 | $20.24 | $20.15 | $20.20 | $20.20 | 4,869 |
| 2024-07-05 | $20.42 | $20.42 | $20.23 | $20.41 | $20.41 | 9,983 |
| 2024-07-03 | $20.32 | $20.48 | $20.32 | $20.44 | $20.44 | 3,175 |
| 2024-07-02 | $19.96 | $20.11 | $19.96 | $20.11 | $20.11 | 5,072 |
| 2024-07-01 | $20.08 | $20.08 | $19.88 | $19.91 | $19.91 | 13,918 |
| 2024-06-28 | $19.96 | $20.03 | $19.82 | $19.89 | $19.89 | 4,611 |
| 2024-06-27 | $20.05 | $20.07 | $19.98 | $20.00 | $20.00 | 7,387 |
| 2024-06-26 | $20.13 | $20.21 | $20.13 | $20.21 | $20.21 | 1,224 |
| 2024-06-25 | $20.24 | $20.29 | $20.20 | $20.27 | $20.27 | 1,778 |
| 2024-06-24 | $20.43 | $20.52 | $20.37 | $20.41 | $20.41 | 4,770 |
| 2024-06-21 | $20.22 | $20.25 | $20.20 | $20.25 | $20.25 | 13,428 |
| 2024-06-20 | $20.47 | $20.48 | $20.36 | $20.44 | $20.44 | 5,859 |
| 2024-06-18 | $20.40 | $20.50 | $20.40 | $20.45 | $20.45 | 4,863 |
| 2024-06-17 | $20.25 | $20.46 | $20.25 | $20.43 | $20.43 | 6,066 |
| 2024-06-14 | $20.23 | $20.27 | $20.11 | $20.22 | $20.22 | 19,713 |
| 2024-06-13 | $20.64 | $20.64 | $20.45 | $20.48 | $20.48 | 3,356 |
| 2024-06-12 | $20.80 | $20.91 | $20.68 | $20.70 | $20.70 | 5,851 |
| 2024-06-11 | $20.43 | $20.46 | $20.37 | $20.42 | $20.42 | 3,823 |
| 2024-06-10 | $20.35 | $20.62 | $20.35 | $20.62 | $20.62 | 2,648 |
| 2024-06-07 | $20.53 | $20.53 | $20.40 | $20.40 | $20.40 | 6,238 |
| 2024-06-06 | $20.70 | $20.95 | $20.70 | $20.85 | $20.85 | 9,323 |
| 2024-06-05 | $20.64 | $20.78 | $20.64 | $20.75 | $20.75 | 13,127 |
| 2024-06-04 | $20.72 | $20.72 | $20.54 | $20.67 | $20.67 | 3,748 |
| 2024-06-03 | $20.93 | $20.93 | $20.69 | $20.79 | $20.79 | 7,737 |
| 2024-05-31 | $20.56 | $20.68 | $20.47 | $20.68 | $20.68 | 3,987 |
| 2024-05-30 | $20.75 | $20.86 | $20.70 | $20.74 | $20.74 | 2,886 |
| 2024-05-29 | $20.78 | $20.81 | $20.73 | $20.75 | $20.75 | 6,893 |
| 2024-05-28 | $21.21 | $21.21 | $21.09 | $21.13 | $21.13 | 4,261 |
| 2024-05-24 | $20.98 | $21.15 | $20.98 | $21.09 | $21.09 | 5,272 |
| 2024-05-23 | $21.32 | $21.32 | $21.03 | $21.03 | $21.03 | 11,324 |
| 2024-05-22 | $21.54 | $21.54 | $21.27 | $21.33 | $21.33 | 2,574 |
| 2024-05-21 | $21.56 | $21.66 | $21.56 | $21.61 | $21.61 | 4,512 |
| 2024-05-20 | $21.94 | $21.94 | $21.77 | $21.80 | $21.80 | 11,783 |
| 2024-05-17 | $21.86 | $22.00 | $21.85 | $21.95 | $21.95 | 5,907 |
| 2024-05-16 | $21.85 | $21.99 | $21.74 | $21.87 | $21.87 | 22,962 |
| 2024-05-15 | $21.76 | $21.76 | $21.41 | $21.57 | $21.57 | 2,414 |
| 2024-05-14 | $21.30 | $21.33 | $21.24 | $21.33 | $21.33 | 6,865 |
| 2024-05-13 | $21.18 | $21.21 | $20.75 | $21.15 | $21.15 | 12,255 |
| 2024-05-10 | $21.06 | $21.14 | $20.95 | $21.01 | $21.01 | 14,002 |
| 2024-05-09 | $20.74 | $20.91 | $20.73 | $20.91 | $20.91 | 7,623 |
| 2024-05-08 | $20.53 | $20.66 | $20.50 | $20.60 | $20.60 | 6,550 |
| 2024-05-07 | $20.88 | $20.92 | $20.80 | $20.84 | $20.84 | 6,693 |
| 2024-05-06 | $21.11 | $21.12 | $21.00 | $21.01 | $21.01 | 30,074 |
| 2024-05-03 | $20.87 | $20.96 | $20.78 | $20.90 | $20.90 | 16,105 |
| 2024-05-02 | $20.43 | $20.81 | $20.36 | $20.75 | $20.75 | 11,110 |
| 2024-05-01 | $19.86 | $19.86 | $19.83 | $19.83 | $19.83 | 310 |
| 2024-04-30 | $20.01 | $20.09 | $19.83 | $19.84 | $19.84 | 6,307 |
| 2024-04-29 | $20.17 | $20.24 | $20.04 | $20.19 | $20.19 | 3,682 |
| 2024-04-26 | $19.93 | $20.04 | $19.93 | $20.04 | $20.04 | 6,142 |
| 2024-04-25 | $19.72 | $19.87 | $19.72 | $19.87 | $19.87 | 1,098 |
| 2024-04-24 | $19.71 | $19.73 | $19.60 | $19.71 | $19.71 | 4,453 |
| 2024-04-23 | $19.34 | $19.55 | $19.34 | $19.52 | $19.52 | 25,245 |
| 2024-04-22 | $19.03 | $19.18 | $19.00 | $19.16 | $19.16 | 10,290 |
| 2024-04-19 | $18.80 | $18.87 | $18.72 | $18.80 | $18.80 | 16,190 |
| 2024-04-18 | $18.85 | $19.02 | $18.85 | $18.90 | $18.90 | 7,317 |
| 2024-04-17 | $19.03 | $19.03 | $18.83 | $18.85 | $18.85 | 3,927 |
| 2024-04-16 | $18.76 | $18.88 | $18.76 | $18.85 | $18.85 | 6,198 |
| 2024-04-15 | $19.23 | $19.23 | $19.04 | $19.04 | $19.04 | 2,568 |
| 2024-04-12 | $19.22 | $19.24 | $19.09 | $19.10 | $19.10 | 4,506 |
| 2024-04-11 | $19.62 | $19.62 | $19.47 | $19.60 | $19.60 | 5,314 |
| 2024-04-10 | $19.59 | $19.72 | $19.45 | $19.52 | $19.52 | 14,797 |
| 2024-04-09 | $19.69 | $19.72 | $19.61 | $19.72 | $19.72 | 11,964 |
| 2024-04-08 | $19.68 | $19.68 | $19.59 | $19.59 | $19.59 | 8,957 |
| 2024-04-05 | $19.57 | $19.61 | $19.51 | $19.59 | $19.59 | 6,934 |
| 2024-04-04 | $19.83 | $19.87 | $19.58 | $19.58 | $19.58 | 4,249 |
| 2024-04-03 | $19.46 | $19.68 | $19.44 | $19.64 | $19.64 | 3,661 |
| 2024-04-02 | $19.47 | $19.52 | $19.46 | $19.50 | $19.50 | 2,273 |
| 2024-04-01 | $19.40 | $19.44 | $19.36 | $19.37 | $19.37 | 5,563 |
| 2024-03-28 | $19.34 | $19.38 | $19.29 | $19.29 | $19.29 | 7,564 |
| 2024-03-27 | $19.19 | $19.25 | $19.12 | $19.23 | $19.23 | 6,090 |
| 2024-03-26 | $19.18 | $19.25 | $19.07 | $19.07 | $19.07 | 6,933 |
| 2024-03-25 | $19.11 | $19.12 | $19.01 | $19.02 | $19.02 | 3,574 |
| 2024-03-22 | $19.07 | $19.09 | $18.99 | $19.00 | $19.00 | 2,280 |
| 2024-03-21 | $19.33 | $19.33 | $19.24 | $19.26 | $19.26 | 9,712 |
| 2024-03-20 | $18.94 | $19.16 | $18.93 | $19.15 | $19.15 | 4,314 |
| 2024-03-19 | $18.89 | $18.94 | $18.89 | $18.93 | $18.93 | 12,359 |
| 2024-03-18 | $18.98 | $18.98 | $18.87 | $18.88 | $18.88 | 5,795 |
| 2024-03-15 | $18.93 | $18.95 | $18.81 | $18.90 | $18.90 | 46,122 |
| 2024-03-14 | $19.26 | $19.27 | $19.02 | $19.06 | $19.06 | 3,828 |
| 2024-03-13 | $19.37 | $19.41 | $19.33 | $19.35 | $19.35 | 4,819 |
| 2024-03-12 | $19.13 | $19.19 | $19.08 | $19.19 | $19.19 | 9,775 |
| 2024-03-11 | $18.78 | $18.83 | $18.78 | $18.79 | $18.79 | 43,571 |
| 2024-03-08 | $18.76 | $18.76 | $18.60 | $18.62 | $18.62 | 3,176 |
| 2024-03-07 | $18.62 | $18.64 | $18.45 | $18.64 | $18.64 | 7,435 |
| 2024-03-06 | $18.68 | $18.68 | $18.61 | $18.64 | $18.64 | 5,562 |
| 2024-03-05 | $18.41 | $18.48 | $18.27 | $18.30 | $18.30 | 10,360 |
| 2024-03-04 | $18.64 | $18.69 | $18.61 | $18.62 | $18.62 | 3,066 |
| 2024-03-01 | $18.52 | $18.72 | $18.52 | $18.71 | $18.71 | 3,310 |
| 2024-02-29 | $18.33 | $18.36 | $18.30 | $18.36 | $18.36 | 1,622 |
| 2024-02-28 | $18.32 | $18.34 | $18.23 | $18.23 | $18.23 | 14,328 |
| 2024-02-27 | $18.55 | $18.55 | $18.49 | $18.52 | $18.52 | 6,410 |
| 2024-02-26 | $18.49 | $18.66 | $18.43 | $18.46 | $18.46 | 11,854 |
| 2024-02-23 | $18.57 | $18.65 | $18.56 | $18.63 | $18.63 | 10,013 |
| 2024-02-22 | $18.49 | $18.60 | $18.44 | $18.56 | $18.56 | 58,829 |
| 2024-02-21 | $18.22 | $18.36 | $18.22 | $18.32 | $18.32 | 6,417 |
| 2024-02-20 | $18.28 | $18.28 | $18.01 | $18.07 | $18.07 | 15,817 |
| 2024-02-16 | $18.31 | $18.40 | $18.24 | $18.29 | $18.29 | 121,558 |
| 2024-02-15 | $18.18 | $18.22 | $18.11 | $18.22 | $18.22 | 5,767 |
| 2024-02-14 | $17.95 | $18.00 | $17.86 | $17.99 | $17.99 | 26,065 |
| 2024-02-13 | $17.72 | $17.75 | $17.55 | $17.59 | $17.59 | 6,217 |
| 2024-02-12 | $17.91 | $17.99 | $17.88 | $17.88 | $17.88 | 22,262 |
| 2024-02-09 | $17.61 | $17.72 | $17.57 | $17.71 | $17.71 | 27,716 |
| 2024-02-08 | $17.67 | $17.67 | $17.53 | $17.58 | $17.58 | 86,463 |
| 2024-02-07 | $17.60 | $17.74 | $17.60 | $17.74 | $17.74 | 17,151 |
| 2024-02-06 | $17.65 | $17.78 | $17.54 | $17.78 | $17.78 | 38,118 |
| 2024-02-05 | $17.40 | $17.50 | $17.31 | $17.41 | $17.41 | 11,971 |
| 2024-02-02 | $17.45 | $17.51 | $17.42 | $17.49 | $17.49 | 15,759 |
| 2024-02-01 | $17.53 | $17.58 | $17.41 | $17.54 | $17.54 | 37,345 |
| 2024-01-31 | $17.54 | $17.55 | $17.37 | $17.37 | $17.37 | 4,924 |
| 2024-01-30 | $17.56 | $17.64 | $17.55 | $17.62 | $17.62 | 40,876 |
| 2024-01-29 | $17.80 | $17.80 | $17.63 | $17.76 | $17.76 | 8,084 |
| 2024-01-26 | $18.01 | $18.02 | $17.79 | $17.84 | $17.84 | 13,129 |
| 2024-01-25 | $17.86 | $17.91 | $17.75 | $17.83 | $17.83 | 58,533 |
| 2024-01-24 | $17.86 | $17.94 | $17.71 | $17.84 | $17.84 | 41,290 |
| 2024-01-23 | $17.54 | $17.56 | $17.43 | $17.52 | $17.52 | 58,466 |
| 2024-01-22 | $17.26 | $17.29 | $17.21 | $17.28 | $17.28 | 67,780 |
| 2024-01-19 | $17.34 | $17.44 | $17.20 | $17.40 | $17.40 | 15,497 |
| 2024-01-18 | $17.14 | $17.25 | $17.14 | $17.24 | $17.24 | 30,127 |
| 2024-01-17 | $16.91 | $17.03 | $16.91 | $17.03 | $17.03 | 15,452 |
| 2024-01-16 | $17.39 | $17.55 | $17.29 | $17.37 | $17.37 | 22,786 |
| 2024-01-12 | $17.94 | $18.05 | $17.60 | $17.88 | $17.88 | 38,522 |
| 2024-01-11 | $17.88 | $17.88 | $17.73 | $17.85 | $17.85 | 61,704 |
| 2024-01-10 | $17.83 | $17.83 | $17.73 | $17.77 | $17.77 | 2,784 |
| 2024-01-09 | $17.81 | $17.81 | $17.76 | $17.76 | $17.76 | 6,388 |
| 2024-01-08 | $17.92 | $18.07 | $17.91 | $18.07 | $18.07 | 33,353 |
| 2024-01-05 | $18.02 | $18.19 | $18.01 | $18.03 | $18.03 | 46,508 |
| 2024-01-04 | $18.04 | $18.09 | $17.98 | $18.01 | $18.01 | 3,486 |
| 2024-01-03 | $18.00 | $18.08 | $17.95 | $18.04 | $18.04 | 6,707 |
| 2024-01-02 | $18.26 | $18.26 | $17.98 | $18.09 | $18.09 | 61,294 |
| 2023-12-29 | $18.57 | $18.65 | $18.52 | $18.53 | $18.53 | 78,927 |
| 2023-12-28 | $18.52 | $18.55 | $18.49 | $18.49 | $18.49 | 4,945 |
| 2023-12-27 | $18.34 | $18.35 | $18.26 | $18.29 | $18.29 | 31,696 |
| 2023-12-26 | $18.79 | $18.79 | $18.41 | $18.53 | $18.21 | 25,869 |
| 2023-12-22 | $18.33 | $18.42 | $18.27 | $18.30 | $17.98 | 33,790 |
| 2023-12-21 | $18.57 | $18.63 | $18.47 | $18.63 | $18.30 | 10,798 |
| 2023-12-20 | $18.60 | $18.60 | $18.33 | $18.33 | $18.01 | 24,546 |
| 2023-12-19 | $18.66 | $18.73 | $18.60 | $18.71 | $18.38 | 22,645 |
| 2023-12-18 | $18.40 | $18.45 | $18.39 | $18.43 | $18.11 | 28,990 |
| 2023-12-15 | $18.56 | $18.75 | $18.53 | $18.61 | $18.61 | 17,598 |
| 2023-12-14 | $18.57 | $18.66 | $18.53 | $18.59 | $18.59 | 25,007 |
| 2023-12-13 | $18.01 | $18.36 | $17.96 | $18.36 | $18.36 | 17,129 |
| 2023-12-12 | $17.99 | $18.13 | $17.95 | $18.09 | $18.09 | 59,139 |
| 2023-12-11 | $18.09 | $18.12 | $17.97 | $18.06 | $18.06 | 90,841 |
| 2023-12-08 | $17.81 | $17.95 | $17.81 | $17.94 | $17.94 | 16,284 |
| 2023-12-07 | $17.82 | $17.94 | $17.82 | $17.94 | $17.94 | 26,163 |
| 2023-12-06 | $17.97 | $17.97 | $17.80 | $17.82 | $17.82 | 21,376 |
| 2023-12-05 | $17.75 | $18.00 | $17.74 | $17.85 | $17.85 | 22,089 |
| 2023-12-04 | $18.19 | $18.19 | $17.93 | $17.98 | $17.98 | 41,610 |
| 2023-12-01 | $17.98 | $18.19 | $17.98 | $18.16 | $18.16 | 21,486 |
| 2023-11-30 | $18.15 | $18.15 | $18.05 | $18.08 | $18.08 | 7,786 |
| 2023-11-29 | $18.14 | $18.21 | $18.14 | $18.17 | $18.17 | 13,296 |
| 2023-11-28 | $18.26 | $18.33 | $18.22 | $18.29 | $18.29 | 9,092 |
| 2023-11-27 | $18.46 | $18.49 | $18.44 | $18.45 | $18.45 | 12,718 |
| 2023-11-24 | $18.58 | $18.62 | $18.58 | $18.62 | $18.62 | 2,570 |
| 2023-11-22 | $18.33 | $18.41 | $18.32 | $18.37 | $18.37 | 5,218 |
| 2023-11-21 | $18.46 | $18.46 | $18.34 | $18.37 | $18.37 | 9,694 |
| 2023-11-20 | $18.54 | $18.60 | $18.52 | $18.59 | $18.59 | 13,252 |
| 2023-11-17 | $18.39 | $18.54 | $18.39 | $18.49 | $18.49 | 4,545 |
| 2023-11-16 | $18.44 | $18.49 | $18.38 | $18.42 | $18.42 | 25,885 |
| 2023-11-15 | $18.56 | $18.70 | $18.56 | $18.59 | $18.59 | 18,171 |
| 2023-11-14 | $18.18 | $18.35 | $18.14 | $18.33 | $18.33 | 9,658 |
| 2023-11-13 | $17.66 | $17.79 | $17.62 | $17.76 | $17.76 | 10,900 |
| 2023-11-10 | $17.54 | $17.70 | $17.29 | $17.67 | $17.67 | 131,035 |
| 2023-11-09 | $17.69 | $17.75 | $17.50 | $17.51 | $17.51 | 4,752 |
| 2023-11-08 | $17.69 | $17.69 | $17.57 | $17.57 | $17.57 | 10,638 |
| 2023-11-07 | $17.63 | $17.88 | $17.62 | $17.78 | $17.78 | 8,843 |
| 2023-11-06 | $17.92 | $18.00 | $17.83 | $17.86 | $17.86 | 21,488 |
| 2023-11-03 | $17.70 | $17.87 | $17.70 | $17.84 | $17.84 | 27,322 |
| 2023-11-02 | $17.30 | $17.40 | $17.29 | $17.40 | $17.40 | 5,190 |
| 2023-11-01 | $16.95 | $17.08 | $16.92 | $17.03 | $17.03 | 12,920 |
| 2023-10-31 | $17.04 | $17.04 | $16.84 | $16.98 | $16.98 | 8,635 |
| 2023-10-30 | $17.04 | $17.17 | $17.04 | $17.11 | $17.11 | 9,836 |
| 2023-10-27 | $17.02 | $17.04 | $16.78 | $16.86 | $16.86 | 23,547 |
| 2023-10-26 | $16.78 | $16.87 | $16.75 | $16.83 | $16.83 | 9,232 |
| 2023-10-25 | $16.93 | $16.96 | $16.84 | $16.87 | $16.87 | 5,826 |
| 2023-10-24 | $17.27 | $17.30 | $17.13 | $17.16 | $17.16 | 29,870 |
| 2023-10-23 | $17.12 | $17.17 | $16.89 | $17.04 | $17.04 | 37,546 |
| 2023-10-20 | $17.19 | $17.19 | $16.99 | $17.00 | $17.00 | 6,812 |
| 2023-10-19 | $17.40 | $17.43 | $17.25 | $17.26 | $17.26 | 5,600 |
| 2023-10-18 | $17.71 | $17.77 | $17.54 | $17.55 | $17.55 | 23,680 |
| 2023-10-17 | $17.66 | $17.93 | $17.66 | $17.87 | $17.87 | 11,337 |
| 2023-10-16 | $17.76 | $17.95 | $17.76 | $17.94 | $17.94 | 11,648 |
| 2023-10-13 | $17.83 | $17.85 | $17.77 | $17.82 | $17.82 | 2,234 |
| 2023-10-12 | $18.13 | $18.16 | $17.95 | $18.01 | $18.01 | 7,437 |
| 2023-10-11 | $18.32 | $18.35 | $18.21 | $18.28 | $18.28 | 5,325 |
| 2023-10-10 | $17.96 | $18.17 | $17.96 | $18.15 | $18.15 | 10,044 |
| 2023-10-09 | $17.69 | $17.82 | $17.59 | $17.82 | $17.82 | 21,946 |
| 2023-10-06 | $17.57 | $17.92 | $17.55 | $17.89 | $17.89 | 8,160 |
| 2023-10-05 | $17.43 | $17.53 | $17.38 | $17.53 | $17.53 | 8,548 |
| 2023-10-04 | $17.42 | $17.47 | $17.42 | $17.45 | $17.45 | 1,639 |
| 2023-10-03 | $17.53 | $17.53 | $17.38 | $17.43 | $17.43 | 7,261 |
| 2023-10-02 | $17.78 | $17.84 | $17.70 | $17.73 | $17.73 | 5,169 |
| 2023-09-29 | $18.06 | $18.06 | $17.84 | $17.85 | $17.85 | 109,592 |
| 2023-09-28 | $17.71 | $17.89 | $17.71 | $17.85 | $17.85 | 6,169 |
| 2023-09-27 | $17.60 | $17.78 | $17.60 | $17.78 | $17.78 | 1,280 |
| 2023-09-26 | $17.85 | $17.85 | $17.74 | $17.74 | $17.74 | 2,240 |
| 2023-09-25 | $18.03 | $18.03 | $17.98 | $18.02 | $18.02 | 3,501 |
| 2023-09-22 | $18.18 | $18.22 | $18.17 | $18.17 | $18.17 | 1,054 |
| 2023-09-21 | $18.00 | $18.00 | $17.96 | $17.96 | $17.96 | 722 |
| 2023-09-20 | $18.46 | $18.54 | $18.34 | $18.34 | $18.34 | 9,383 |
| 2023-09-19 | $18.40 | $18.40 | $18.31 | $18.34 | $18.34 | 2,468 |
| 2023-09-18 | $18.45 | $18.46 | $18.45 | $18.46 | $18.46 | 593 |
| 2023-09-15 | $18.61 | $18.66 | $18.54 | $18.54 | $18.54 | 21,975 |
| 2023-09-14 | $18.52 | $18.66 | $18.45 | $18.45 | $18.45 | 9,223 |
| 2023-09-13 | $18.47 | $18.51 | $18.42 | $18.45 | $18.45 | 3,398 |
| 2023-09-12 | $18.44 | $18.63 | $18.44 | $18.55 | $18.55 | 7,879 |
| 2023-09-11 | $18.60 | $18.61 | $18.54 | $18.61 | $18.61 | 6,772 |
| 2023-09-08 | $18.42 | $18.42 | $18.36 | $18.41 | $18.41 | 571 |
| 2023-09-07 | $18.53 | $18.60 | $18.41 | $18.47 | $18.47 | 6,760 |
| 2023-09-06 | $18.75 | $18.80 | $18.70 | $18.75 | $18.75 | 4,752 |
| 2023-09-05 | $18.81 | $18.85 | $18.78 | $18.85 | $18.85 | 1,093 |
| 2023-09-01 | $18.92 | $19.06 | $18.86 | $19.04 | $19.04 | 3,923 |
| 2023-08-31 | $18.82 | $18.82 | $18.70 | $18.77 | $18.77 | 6,235 |
| 2023-08-30 | $18.76 | $18.87 | $18.76 | $18.85 | $18.85 | 2,574 |
| 2023-08-29 | $18.76 | $18.97 | $18.76 | $18.95 | $18.95 | 25,558 |
| 2023-08-28 | $18.55 | $18.67 | $18.55 | $18.66 | $18.66 | 7,236 |
| 2023-08-25 | $18.43 | $18.50 | $18.28 | $18.41 | $18.41 | 3,251 |
| 2023-08-24 | $18.53 | $18.53 | $18.46 | $18.46 | $18.46 | 132 |
| 2023-08-23 | $18.36 | $18.56 | $18.36 | $18.56 | $18.56 | 4,679 |
| 2023-08-22 | $18.32 | $18.39 | $18.29 | $18.33 | $18.33 | 5,024 |
| 2023-08-21 | $18.26 | $18.30 | $18.18 | $18.30 | $18.30 | 9,366 |
| 2023-08-18 | $18.24 | $18.33 | $18.19 | $18.33 | $18.33 | 16,942 |
| 2023-08-17 | $18.63 | $18.63 | $18.45 | $18.45 | $18.45 | 41,843 |
| 2023-08-16 | $18.56 | $18.59 | $18.42 | $18.45 | $18.45 | 8,002 |
| 2023-08-15 | $18.85 | $18.85 | $18.79 | $18.79 | $18.79 | 2,316 |
| 2023-08-14 | $18.97 | $19.04 | $18.97 | $19.03 | $19.03 | 3,183 |
| 2023-08-11 | $19.08 | $19.11 | $19.07 | $19.11 | $19.11 | 50,368 |
| 2023-08-10 | $19.70 | $19.84 | $19.45 | $19.52 | $19.52 | 40,265 |
| 2023-08-09 | $19.44 | $19.49 | $19.34 | $19.36 | $19.36 | 7,713 |
| 2023-08-08 | $19.17 | $19.30 | $19.14 | $19.28 | $19.28 | 10,739 |
| 2023-08-07 | $19.57 | $19.64 | $19.48 | $19.64 | $19.64 | 69,286 |
| 2023-08-04 | $19.68 | $19.76 | $19.54 | $19.56 | $19.56 | 5,211 |
| 2023-08-03 | $19.50 | $19.58 | $19.49 | $19.58 | $19.58 | 1,414 |
| 2023-08-02 | $19.54 | $19.58 | $19.31 | $19.37 | $19.37 | 13,941 |
| 2023-08-01 | $19.88 | $19.97 | $19.88 | $19.97 | $19.97 | 2,946 |
| 2023-07-31 | $20.23 | $20.30 | $20.14 | $20.26 | $20.26 | 28,597 |
| 2023-07-28 | $20.00 | $20.20 | $20.00 | $20.20 | $20.20 | 1,841 |
| 2023-07-27 | $19.74 | $19.85 | $19.59 | $19.60 | $19.60 | 14,286 |
| 2023-07-26 | $19.60 | $19.66 | $19.49 | $19.65 | $19.65 | 11,017 |
| 2023-07-25 | $19.57 | $19.60 | $19.57 | $19.57 | $19.57 | 2,633 |
| 2023-07-24 | $19.20 | $19.54 | $19.20 | $19.52 | $19.52 | 24,104 |
| 2023-07-21 | $19.27 | $19.51 | $19.13 | $19.13 | $19.13 | 7,416 |
| 2023-07-20 | $19.28 | $19.37 | $19.15 | $19.16 | $19.16 | 52,578 |
| 2023-07-19 | $19.43 | $19.47 | $19.40 | $19.41 | $19.41 | 6,708 |
| 2023-07-18 | $19.34 | $19.42 | $19.30 | $19.35 | $19.35 | 9,377 |
| 2023-07-17 | $19.40 | $19.52 | $19.39 | $19.49 | $19.49 | 9,331 |
| 2023-07-14 | $19.68 | $19.68 | $19.45 | $19.45 | $19.45 | 23,919 |
| 2023-07-13 | $19.67 | $19.76 | $19.67 | $19.71 | $19.71 | 4,480 |
| 2023-07-12 | $19.23 | $19.45 | $19.23 | $19.38 | $19.38 | 26,290 |
| 2023-07-11 | $18.81 | $18.93 | $18.74 | $18.93 | $18.93 | 8,742 |
| 2023-07-10 | $18.56 | $18.66 | $18.56 | $18.64 | $18.64 | 1,505 |
| 2023-07-07 | $18.52 | $18.76 | $18.52 | $18.68 | $18.68 | 31,745 |
| 2023-07-06 | $18.46 | $18.46 | $18.22 | $18.30 | $18.30 | 9,692 |
| 2023-07-05 | $18.93 | $18.93 | $18.79 | $18.85 | $18.85 | 3,456 |
| 2023-07-03 | $19.19 | $19.19 | $19.10 | $19.10 | $19.10 | 596 |
| 2023-06-30 | $18.89 | $18.89 | $18.80 | $18.85 | $18.85 | 3,091 |
| 2023-06-29 | $18.62 | $18.64 | $18.57 | $18.61 | $18.61 | 6,437 |
| 2023-06-28 | $18.67 | $18.74 | $18.63 | $18.68 | $18.68 | 12,983 |
| 2023-06-27 | $18.65 | $18.71 | $18.65 | $18.70 | $18.70 | 154,283 |
| 2023-06-26 | $18.31 | $18.31 | $18.21 | $18.24 | $18.24 | 14,789 |
| 2023-06-23 | $18.12 | $18.17 | $17.89 | $18.15 | $18.15 | 3,888 |
| 2023-06-22 | $18.53 | $18.54 | $18.51 | $18.51 | $18.51 | 6,298 |
| 2023-06-21 | $18.59 | $18.70 | $18.39 | $18.58 | $18.58 | 19,006 |
| 2023-06-20 | $18.80 | $18.80 | $18.57 | $18.66 | $18.66 | 5,729 |
| 2023-06-16 | $19.27 | $19.27 | $19.02 | $19.05 | $19.05 | 5,732 |
| 2023-06-15 | $19.04 | $19.21 | $19.04 | $19.17 | $19.17 | 10,447 |
| 2023-06-14 | $19.01 | $19.01 | $18.51 | $18.91 | $18.91 | 3,321 |
| 2023-06-13 | $18.67 | $18.93 | $18.67 | $18.84 | $18.84 | 13,323 |
| 2023-06-12 | $18.57 | $18.57 | $18.50 | $18.56 | $18.56 | 10,579 |
| 2023-06-09 | $18.54 | $18.55 | $18.49 | $18.52 | $18.52 | 4,203 |
| 2023-06-08 | $18.49 | $18.54 | $18.47 | $18.54 | $18.54 | 6,611 |
| 2023-06-07 | $18.46 | $18.46 | $18.28 | $18.32 | $18.32 | 9,217 |
| 2023-06-06 | $18.10 | $18.38 | $18.09 | $18.35 | $18.35 | 145,812 |
| 2023-06-05 | $17.97 | $18.02 | $17.97 | $18.02 | $18.02 | 3,016 |
| 2023-06-02 | $18.16 | $18.21 | $18.14 | $18.16 | $18.16 | 5,093 |
| 2023-06-01 | $17.56 | $17.85 | $17.47 | $17.82 | $17.82 | 38,798 |
| 2023-05-31 | $17.33 | $17.33 | $17.19 | $17.32 | $17.32 | 2,036 |
| 2023-05-30 | $17.62 | $17.62 | $17.49 | $17.54 | $17.54 | 7,954 |
| 2023-05-26 | $17.65 | $17.81 | $17.62 | $17.81 | $17.81 | 7,159 |
| 2023-05-25 | $17.61 | $17.63 | $17.47 | $17.51 | $17.51 | 4,967 |
| 2023-05-24 | $17.71 | $17.74 | $17.55 | $17.59 | $17.59 | 83,542 |
| 2023-05-23 | $18.01 | $18.06 | $17.87 | $17.87 | $17.87 | 5,933 |
| 2023-05-22 | $18.30 | $18.34 | $18.28 | $18.30 | $18.30 | 9,497 |
| 2023-05-19 | $18.25 | $18.25 | $18.15 | $18.20 | $18.20 | 4,274 |
| 2023-05-18 | $18.21 | $18.23 | $18.15 | $18.23 | $18.23 | 6,288 |
| 2023-05-17 | $18.20 | $18.38 | $18.16 | $18.31 | $18.31 | 21,770 |
| 2023-05-16 | $18.29 | $18.33 | $18.26 | $18.26 | $18.26 | 6,147 |
| 2023-05-15 | $18.17 | $18.44 | $18.12 | $18.44 | $18.44 | 14,113 |
| 2023-05-12 | $17.99 | $17.99 | $17.82 | $17.82 | $17.82 | 1,983 |
| 2023-05-11 | $17.96 | $18.12 | $17.96 | $18.06 | $18.06 | 3,767 |
| 2023-05-10 | $18.10 | $18.10 | $17.98 | $18.03 | $18.03 | 2,476 |
| 2023-05-09 | $18.01 | $18.19 | $18.01 | $18.12 | $18.12 | 7,465 |
| 2023-05-08 | $18.38 | $18.43 | $18.31 | $18.34 | $18.34 | 12,526 |
| 2023-05-05 | $18.36 | $18.36 | $18.31 | $18.32 | $18.32 | 5,568 |
| 2023-05-04 | $18.11 | $18.17 | $17.97 | $18.08 | $18.08 | 11,171 |
| 2023-05-03 | $18.00 | $18.15 | $17.88 | $17.99 | $17.99 | 10,444 |
| 2023-05-02 | $18.14 | $18.14 | $17.94 | $18.04 | $18.04 | 6,505 |
| 2023-05-01 | $18.29 | $18.44 | $18.29 | $18.32 | $18.32 | 6,676 |
| 2023-04-28 | $18.09 | $18.37 | $18.09 | $18.37 | $18.37 | 4,337 |
| 2023-04-27 | $18.08 | $18.24 | $18.05 | $18.22 | $18.22 | 3,677 |
| 2023-04-26 | $17.91 | $17.96 | $17.85 | $17.88 | $17.88 | 15,037 |
| 2023-04-25 | $17.92 | $17.92 | $17.67 | $17.68 | $17.68 | 10,005 |
| 2023-04-24 | $18.21 | $18.21 | $18.04 | $18.18 | $18.18 | 10,740 |
| 2023-04-21 | $18.26 | $18.26 | $18.14 | $18.22 | $18.22 | 7,404 |
| 2023-04-20 | $18.48 | $18.48 | $18.32 | $18.36 | $18.36 | 5,291 |
| 2023-04-19 | $18.21 | $18.45 | $18.21 | $18.42 | $18.42 | 13,264 |
| 2023-04-18 | $18.52 | $18.52 | $18.39 | $18.44 | $18.44 | 10,046 |
| 2023-04-17 | $18.38 | $18.46 | $18.24 | $18.46 | $18.46 | 13,976 |
| 2023-04-14 | $18.26 | $18.26 | $18.05 | $18.13 | $18.13 | 14,748 |
| 2023-04-13 | $18.02 | $18.21 | $18.02 | $18.19 | $18.19 | 21,635 |
| 2023-04-12 | $17.90 | $17.97 | $17.76 | $17.76 | $17.76 | 7,525 |
| 2023-04-11 | $18.15 | $18.15 | $18.01 | $18.06 | $18.06 | 43,445 |
| 2023-04-10 | $19.80 | $19.80 | $17.91 | $18.02 | $18.02 | 39,023 |
| 2023-04-06 | $17.94 | $18.14 | $17.94 | $18.04 | $18.04 | 364,141 |
| 2023-04-05 | $18.14 | $18.14 | $17.90 | $17.98 | $17.98 | 2,960 |
| 2023-04-04 | $18.39 | $18.39 | $18.31 | $18.32 | $18.32 | 10,688 |
| 2023-04-03 | $18.49 | $18.49 | $18.36 | $18.47 | $18.47 | 2,646 |
| 2023-03-31 | $18.35 | $18.43 | $18.32 | $18.37 | $18.37 | 14,244 |
| 2023-03-30 | $18.52 | $18.52 | $18.41 | $18.45 | $18.45 | 2,780 |
| 2023-03-29 | $18.28 | $18.29 | $18.18 | $18.26 | $18.26 | 37,252 |
| 2023-03-28 | $17.86 | $18.12 | $17.86 | $18.12 | $18.12 | 6,054 |
| 2023-03-27 | $17.78 | $17.85 | $17.78 | $17.82 | $17.82 | 2,312 |
| 2023-03-24 | $17.97 | $18.10 | $17.97 | $18.06 | $18.06 | 1,473 |
| 2023-03-23 | $18.28 | $18.39 | $18.03 | $18.10 | $18.10 | 10,565 |
| 2023-03-22 | $17.86 | $18.01 | $17.83 | $17.83 | $17.83 | 2,536 |
| 2023-03-21 | $17.91 | $17.98 | $17.77 | $17.91 | $17.91 | 8,080 |
| 2023-03-20 | $17.52 | $17.63 | $17.52 | $17.60 | $17.60 | 5,250 |
| 2023-03-17 | $17.55 | $17.55 | $17.39 | $17.45 | $17.45 | 1,972 |
| 2023-03-16 | $17.18 | $17.57 | $17.18 | $17.54 | $17.54 | 24,756 |
| 2023-03-15 | $17.18 | $17.32 | $17.02 | $17.22 | $17.22 | 25,693 |
| 2023-03-14 | $17.67 | $17.93 | $17.67 | $17.90 | $17.90 | 32,268 |
| 2023-03-13 | $17.55 | $17.84 | $17.50 | $17.61 | $17.61 | 23,196 |
| 2023-03-10 | $18.30 | $18.30 | $17.80 | $17.80 | $17.80 | 10,393 |
| 2023-03-09 | $18.44 | $18.44 | $18.08 | $18.10 | $18.10 | 13,068 |
| 2023-03-08 | $18.58 | $18.69 | $18.57 | $18.64 | $18.64 | 4,992 |
| 2023-03-07 | $19.02 | $19.03 | $18.63 | $18.64 | $18.64 | 27,359 |
| 2023-03-06 | $19.19 | $19.26 | $19.14 | $19.14 | $19.14 | 3,454 |
| 2023-03-03 | $19.06 | $19.33 | $19.06 | $19.29 | $19.29 | 51,131 |
| 2023-03-02 | $18.94 | $19.13 | $18.94 | $19.13 | $19.13 | 5,110 |
| 2023-03-01 | $19.05 | $19.07 | $18.93 | $19.01 | $19.01 | 25,392 |
| 2023-02-28 | $18.71 | $18.89 | $18.71 | $18.78 | $18.78 | 9,125 |
| 2023-02-27 | $18.77 | $18.84 | $18.74 | $18.77 | $18.77 | 61,552 |
| 2023-02-24 | $18.45 | $18.63 | $18.45 | $18.54 | $18.54 | 9,234 |
| 2023-02-23 | $19.04 | $19.05 | $18.81 | $18.92 | $18.92 | 9,609 |
| 2023-02-22 | $18.99 | $18.99 | $18.70 | $18.82 | $18.82 | 22,783 |
| 2023-02-21 | $19.19 | $19.20 | $18.97 | $18.99 | $18.99 | 13,652 |
| 2023-02-17 | $19.32 | $19.43 | $19.02 | $19.41 | $19.41 | 10,131 |
| 2023-02-16 | $19.56 | $19.75 | $19.56 | $19.62 | $19.62 | 1,957 |
| 2023-02-15 | $19.44 | $19.57 | $19.44 | $19.56 | $19.56 | 3,661 |
| 2023-02-14 | $19.40 | $19.69 | $19.40 | $19.63 | $19.63 | 103,168 |
| 2023-02-13 | $19.40 | $19.54 | $19.39 | $19.50 | $19.50 | 7,244 |
| 2023-02-10 | $19.53 | $19.53 | $19.25 | $19.30 | $19.30 | 12,731 |
| 2023-02-09 | $19.82 | $19.82 | $19.50 | $19.53 | $19.53 | 23,741 |
| 2023-02-08 | $19.52 | $19.54 | $19.40 | $19.43 | $19.43 | 12,977 |
| 2023-02-07 | $19.47 | $19.72 | $19.47 | $19.70 | $19.70 | 51,809 |
| 2023-02-06 | $19.46 | $19.47 | $19.30 | $19.39 | $19.39 | 10,518 |
| 2023-02-03 | $19.88 | $19.95 | $19.69 | $19.78 | $19.78 | 16,333 |
| 2023-02-02 | $20.16 | $20.17 | $19.95 | $20.08 | $20.08 | 173,565 |
| 2023-02-01 | $20.00 | $20.25 | $19.76 | $20.23 | $20.23 | 35,934 |
| 2023-01-31 | $19.56 | $19.79 | $19.56 | $19.79 | $19.79 | 233,807 |
| 2023-01-30 | $19.71 | $19.80 | $19.66 | $19.66 | $19.66 | 9,678 |
| 2023-01-27 | $19.96 | $20.13 | $19.91 | $20.05 | $20.05 | 11,764 |
| 2023-01-26 | $19.99 | $20.04 | $19.87 | $20.02 | $20.02 | 11,748 |
| 2023-01-25 | $19.76 | $19.92 | $19.62 | $19.82 | $19.82 | 27,100 |
| 2023-01-24 | $19.74 | $19.88 | $19.72 | $19.83 | $19.83 | 31,562 |
| 2023-01-23 | $19.75 | $19.89 | $19.65 | $19.80 | $19.80 | 24,394 |
| 2023-01-20 | $19.58 | $19.73 | $19.51 | $19.73 | $19.73 | 25,622 |
| 2023-01-19 | $19.39 | $19.41 | $19.22 | $19.31 | $19.31 | 24,424 |
| 2023-01-18 | $19.53 | $19.53 | $18.99 | $19.28 | $19.28 | 60,067 |
| 2023-01-17 | $19.48 | $19.49 | $19.30 | $19.44 | $19.44 | 12,969 |
| 2023-01-13 | $19.59 | $19.78 | $19.58 | $19.78 | $19.78 | 17,176 |
| 2023-01-12 | $19.54 | $19.60 | $19.32 | $19.52 | $19.52 | 33,864 |
| 2023-01-11 | $19.31 | $19.46 | $19.28 | $19.45 | $19.45 | 96,612 |
| 2023-01-10 | $19.20 | $19.23 | $19.05 | $19.23 | $19.23 | 5,151 |
| 2023-01-09 | $19.40 | $19.64 | $19.17 | $19.22 | $19.22 | 39,927 |
| 2023-01-06 | $18.75 | $19.11 | $18.69 | $19.06 | $19.06 | 6,037 |
| 2023-01-05 | $18.59 | $18.76 | $18.59 | $18.72 | $18.72 | 4,798 |
| 2023-01-04 | $18.61 | $18.92 | $18.53 | $18.89 | $18.89 | 58,113 |
| 2023-01-03 | $18.05 | $18.23 | $17.93 | $18.02 | $18.02 | 31,162 |
| 2022-12-30 | $17.94 | $17.94 | $17.60 | $17.67 | $17.67 | 60,111 |
| 2022-12-29 | $17.57 | $17.93 | $17.57 | $17.86 | $17.86 | 29,196 |
| 2022-12-28 | $17.49 | $17.77 | $17.39 | $17.55 | $17.55 | 62,265 |
| 2022-12-27 | $18.00 | $18.12 | $17.67 | $17.95 | $17.88 | 69,759 |
| 2022-12-23 | $17.59 | $17.69 | $17.57 | $17.64 | $17.57 | 24,823 |
| 2022-12-22 | $17.73 | $17.73 | $17.45 | $17.60 | $17.53 | 8,641 |
| 2022-12-21 | $17.58 | $17.79 | $17.57 | $17.72 | $17.65 | 21,470 |
| 2022-12-20 | $17.38 | $17.62 | $17.38 | $17.43 | $17.37 | 21,771 |
| 2022-12-19 | $17.84 | $17.84 | $17.50 | $17.55 | $17.49 | 46,126 |
| 2022-12-16 | $17.52 | $17.79 | $17.52 | $17.62 | $17.56 | 24,184 |
| 2022-12-15 | $17.89 | $17.89 | $17.44 | $17.51 | $17.45 | 4,758 |
| 2022-12-14 | $18.23 | $18.23 | $17.81 | $18.02 | $17.95 | 80,308 |
| 2022-12-13 | $18.38 | $18.38 | $17.96 | $18.02 | $17.95 | 16,229 |
| 2022-12-12 | $17.68 | $17.80 | $17.54 | $17.78 | $17.72 | 70,481 |
| 2022-12-09 | $17.98 | $18.00 | $17.74 | $17.80 | $17.73 | 40,700 |
| 2022-12-08 | $17.81 | $17.90 | $17.73 | $17.85 | $17.78 | 13,887 |
| 2022-12-07 | $17.48 | $17.59 | $17.43 | $17.44 | $17.38 | 30,203 |
| 2022-12-06 | $17.67 | $17.73 | $17.57 | $17.62 | $17.55 | 9,021 |
| 2022-12-05 | $17.92 | $17.97 | $17.57 | $17.67 | $17.60 | 21,532 |
| 2022-12-02 | $17.53 | $17.78 | $17.50 | $17.70 | $17.70 | 13,742 |
| 2022-12-01 | $17.61 | $17.67 | $17.50 | $17.53 | $17.53 | 7,648 |
| 2022-11-30 | $17.38 | $17.60 | $17.28 | $17.49 | $17.49 | 15,714 |
| 2022-11-29 | $16.84 | $17.02 | $16.80 | $16.89 | $16.89 | 20,967 |
| 2022-11-28 | $16.66 | $16.69 | $16.45 | $16.45 | $16.45 | 17,795 |
| 2022-11-25 | $16.67 | $16.67 | $16.57 | $16.63 | $16.63 | 2,858 |
| 2022-11-23 | $16.62 | $16.66 | $16.53 | $16.66 | $16.66 | 14,291 |
| 2022-11-22 | $16.49 | $16.61 | $16.34 | $16.53 | $16.53 | 12,106 |
| 2022-11-21 | $16.56 | $16.56 | $16.40 | $16.50 | $16.50 | 5,542 |
| 2022-11-18 | $16.88 | $16.88 | $16.67 | $16.78 | $16.78 | 19,723 |
| 2022-11-17 | $16.61 | $16.97 | $16.61 | $16.97 | $16.97 | 3,488 |
| 2022-11-16 | $17.10 | $17.10 | $16.73 | $16.75 | $16.75 | 19,289 |
| 2022-11-15 | $17.21 | $17.31 | $16.84 | $16.90 | $16.90 | 4,696 |
| 2022-11-14 | $16.57 | $16.79 | $16.53 | $16.59 | $16.59 | 72,366 |
| 2022-11-11 | $16.42 | $16.60 | $16.38 | $16.57 | $16.57 | 14,333 |
| 2022-11-10 | $15.60 | $16.00 | $15.59 | $16.00 | $16.00 | 23,058 |
| 2022-11-09 | $15.33 | $15.38 | $15.05 | $15.06 | $15.06 | 6,785 |
| 2022-11-08 | $15.41 | $15.56 | $15.39 | $15.55 | $15.55 | 16,989 |
| 2022-11-07 | $15.51 | $15.51 | $15.34 | $15.45 | $15.45 | 24,629 |
| 2022-11-04 | $15.19 | $15.32 | $15.14 | $15.25 | $15.25 | 15,312 |
| 2022-11-03 | $14.49 | $14.65 | $14.42 | $14.50 | $14.50 | 17,466 |
| 2022-11-02 | $14.81 | $14.96 | $14.59 | $14.62 | $14.62 | 11,861 |
| 2022-11-01 | $15.04 | $15.04 | $14.77 | $14.80 | $14.80 | 11,114 |
| 2022-10-31 | $14.32 | $14.51 | $14.32 | $14.43 | $14.43 | 10,486 |
| 2022-10-28 | $14.22 | $14.38 | $14.22 | $14.38 | $14.38 | 14,720 |
| 2022-10-27 | $14.62 | $14.63 | $14.40 | $14.41 | $14.41 | 20,569 |
| 2022-10-26 | $14.42 | $14.66 | $14.41 | $14.54 | $14.54 | 5,814 |
| 2022-10-25 | $13.96 | $14.21 | $13.96 | $14.19 | $14.19 | 29,989 |
| 2022-10-24 | $14.22 | $14.28 | $13.70 | $13.88 | $13.88 | 35,253 |
| 2022-10-21 | $14.45 | $14.67 | $14.40 | $14.67 | $14.67 | 39,337 |
| 2022-10-20 | $14.61 | $14.79 | $14.49 | $14.51 | $14.51 | 11,311 |
| 2022-10-19 | $14.82 | $14.82 | $14.53 | $14.58 | $14.58 | 17,216 |
| 2022-10-18 | $15.16 | $15.22 | $14.86 | $14.94 | $14.94 | 6,566 |
| 2022-10-17 | $14.79 | $14.97 | $14.79 | $14.89 | $14.89 | 36,866 |
| 2022-10-14 | $14.88 | $14.89 | $14.45 | $14.48 | $14.48 | 32,940 |
| 2022-10-13 | $14.32 | $14.82 | $14.22 | $14.74 | $14.74 | 20,131 |
| 2022-10-12 | $14.65 | $14.70 | $14.54 | $14.60 | $14.60 | 7,505 |
| 2022-10-11 | $14.83 | $14.83 | $14.66 | $14.66 | $14.66 | 50,197 |
| 2022-10-10 | $15.09 | $15.09 | $14.84 | $14.97 | $14.97 | 7,639 |
| 2022-10-07 | $15.32 | $15.44 | $15.16 | $15.16 | $15.16 | 13,230 |
| 2022-10-06 | $15.55 | $15.68 | $15.50 | $15.55 | $15.55 | 7,777 |
| 2022-10-05 | $15.64 | $15.64 | $15.44 | $15.58 | $15.58 | 15,092 |
| 2022-10-04 | $15.50 | $15.74 | $15.50 | $15.64 | $15.64 | 16,599 |
| 2022-10-03 | $14.90 | $15.08 | $14.89 | $15.06 | $15.06 | 132,829 |
| 2022-09-30 | $14.86 | $15.11 | $14.86 | $14.87 | $14.87 | 4,392 |
| 2022-09-29 | $15.01 | $15.03 | $14.88 | $14.95 | $14.95 | 21,174 |
| 2022-09-28 | $15.03 | $15.39 | $15.03 | $15.33 | $15.33 | 23,223 |
| 2022-09-27 | $15.28 | $15.38 | $15.06 | $15.11 | $15.11 | 34,000 |
| 2022-09-26 | $15.22 | $15.37 | $15.18 | $15.22 | $15.22 | 34,152 |
| 2022-09-23 | $15.31 | $15.34 | $15.11 | $15.20 | $15.20 | 21,858 |
| 2022-09-22 | $15.79 | $15.79 | $15.59 | $15.68 | $15.68 | 7,332 |
| 2022-09-21 | $15.97 | $15.97 | $15.81 | $15.81 | $15.81 | 7,679 |
| 2022-09-20 | $16.14 | $16.19 | $15.96 | $16.08 | $16.08 | 19,212 |
| 2022-09-19 | $16.11 | $16.18 | $16.02 | $16.18 | $16.18 | 8,863 |
| 2022-09-16 | $16.12 | $16.12 | $16.03 | $16.12 | $16.12 | 3,140 |
| 2022-09-15 | $16.38 | $16.40 | $16.25 | $16.26 | $16.26 | 4,213 |
| 2022-09-14 | $16.39 | $16.39 | $16.28 | $16.31 | $16.31 | 4,385 |
| 2022-09-13 | $16.62 | $16.62 | $16.32 | $16.34 | $16.34 | 13,521 |
| 2022-09-12 | $16.87 | $16.99 | $16.85 | $16.88 | $16.88 | 27,744 |
| 2022-09-09 | $16.54 | $16.73 | $16.44 | $16.71 | $16.71 | 104,669 |
| 2022-09-08 | $16.07 | $16.24 | $16.04 | $16.19 | $16.19 | 36,895 |
| 2022-09-07 | $16.05 | $16.21 | $16.03 | $16.17 | $16.17 | 9,781 |
| 2022-09-06 | $16.26 | $16.26 | $16.01 | $16.01 | $16.01 | 14,874 |
| 2022-09-02 | $16.37 | $16.54 | $16.20 | $16.20 | $16.20 | 74,171 |
| 2022-09-01 | $16.33 | $16.33 | $16.13 | $16.27 | $16.27 | 4,577 |
| 2022-08-31 | $16.66 | $16.66 | $16.50 | $16.55 | $16.55 | 3,906 |
| 2022-08-30 | $16.77 | $16.77 | $16.31 | $16.41 | $16.41 | 60,430 |
| 2022-08-29 | $16.81 | $16.81 | $16.69 | $16.69 | $16.69 | 12,418 |
| 2022-08-26 | $17.33 | $17.33 | $16.82 | $16.84 | $16.84 | 6,371 |
| 2022-08-25 | $16.93 | $17.10 | $16.92 | $17.09 | $17.09 | 7,000 |
| 2022-08-24 | $16.34 | $16.65 | $16.34 | $16.58 | $16.58 | 9,440 |
| 2022-08-23 | $16.39 | $16.53 | $16.38 | $16.51 | $16.51 | 3,774 |
| 2022-08-22 | $16.47 | $16.55 | $16.37 | $16.42 | $16.42 | 8,049 |
| 2022-08-19 | $16.58 | $16.60 | $16.50 | $16.57 | $16.57 | 19,770 |
| 2022-08-18 | $16.68 | $16.78 | $16.68 | $16.74 | $16.74 | 38,582 |
| 2022-08-17 | $16.82 | $16.86 | $16.75 | $16.86 | $16.86 | 27,579 |
| 2022-08-16 | $16.94 | $17.02 | $16.94 | $17.02 | $17.02 | 3,474 |
| 2022-08-15 | $17.07 | $17.08 | $16.94 | $17.05 | $17.05 | 10,651 |
| 2022-08-12 | $17.06 | $17.18 | $16.98 | $17.18 | $17.18 | 15,774 |
| 2022-08-11 | $17.07 | $17.24 | $16.81 | $16.81 | $16.81 | 8,161 |
| 2022-08-10 | $16.81 | $16.91 | $16.81 | $16.88 | $16.88 | 5,308 |
| 2022-08-09 | $16.77 | $16.77 | $16.61 | $16.65 | $16.65 | 2,277 |
| 2022-08-08 | $16.89 | $16.96 | $16.73 | $16.77 | $16.77 | 15,146 |
| 2022-08-05 | $16.75 | $16.85 | $16.75 | $16.85 | $16.85 | 5,472 |
| 2022-08-04 | $16.88 | $17.00 | $16.87 | $16.90 | $16.90 | 2,538 |
| 2022-08-03 | $16.58 | $16.81 | $16.58 | $16.76 | $16.76 | 5,166 |
| 2022-08-02 | $16.53 | $16.63 | $16.36 | $16.52 | $16.52 | 19,832 |
| 2022-08-01 | $16.62 | $16.68 | $16.54 | $16.64 | $16.64 | 133,463 |
| 2022-07-29 | $16.63 | $16.74 | $16.61 | $16.74 | $16.74 | 10,201 |
| 2022-07-28 | $16.95 | $16.99 | $16.71 | $16.99 | $16.99 | 2,732 |
| 2022-07-27 | $16.82 | $16.95 | $16.73 | $16.95 | $16.95 | 5,545 |
| 2022-07-26 | $16.83 | $16.83 | $16.64 | $16.69 | $16.69 | 6,957 |
| 2022-07-25 | $16.77 | $16.88 | $16.75 | $16.82 | $16.82 | 8,581 |
| 2022-07-22 | $16.93 | $16.93 | $16.57 | $16.65 | $16.65 | 335,723 |
| 2022-07-21 | $16.80 | $16.87 | $16.72 | $16.85 | $16.85 | 6,129 |
| 2022-07-20 | $16.82 | $16.82 | $16.70 | $16.72 | $16.72 | 6,412 |
| 2022-07-19 | $16.65 | $16.78 | $16.65 | $16.78 | $16.78 | 13,312 |
| 2022-07-18 | $16.48 | $16.57 | $16.31 | $16.32 | $16.32 | 13,171 |
| 2022-07-15 | $16.02 | $16.08 | $15.85 | $16.05 | $16.05 | 5,294 |
| 2022-07-14 | $16.05 | $16.05 | $15.87 | $15.97 | $15.97 | 21,629 |
| 2022-07-13 | $16.09 | $16.39 | $16.09 | $16.28 | $16.28 | 14,273 |
| 2022-07-12 | $16.36 | $16.47 | $16.31 | $16.33 | $16.33 | 8,305 |
| 2022-07-11 | $16.46 | $16.46 | $16.22 | $16.27 | $16.27 | 9,086 |
| 2022-07-08 | $16.84 | $16.90 | $16.68 | $16.79 | $16.79 | 11,672 |
| 2022-07-07 | $16.90 | $17.02 | $16.90 | $16.93 | $16.93 | 16,376 |
| 2022-07-06 | $16.38 | $16.54 | $16.35 | $16.52 | $16.52 | 43,268 |
| 2022-07-05 | $16.44 | $16.80 | $16.42 | $16.80 | $16.80 | 7,884 |
| 2022-07-01 | $16.56 | $16.77 | $16.49 | $16.73 | $16.73 | 17,600 |
| 2022-06-30 | $16.47 | $16.64 | $16.36 | $16.61 | $16.61 | 14,683 |
| 2022-06-29 | $16.72 | $16.80 | $16.67 | $16.73 | $16.73 | 10,290 |
| 2022-06-28 | $17.07 | $17.08 | $16.78 | $16.81 | $16.81 | 2,954 |
| 2022-06-27 | $17.15 | $17.15 | $16.91 | $16.91 | $16.91 | 28,565 |
| 2022-06-24 | $16.32 | $16.55 | $16.32 | $16.55 | $16.55 | 23,843 |
| 2022-06-23 | $16.02 | $16.05 | $15.90 | $16.03 | $16.03 | 13,305 |
| 2022-06-22 | $15.96 | $16.11 | $15.95 | $15.95 | $15.95 | 9,042 |
| 2022-06-21 | $16.31 | $16.33 | $16.23 | $16.25 | $16.25 | 3,747 |
| 2022-06-17 | $16.21 | $16.28 | $15.91 | $16.01 | $16.01 | 27,792 |
| 2022-06-16 | $15.87 | $15.90 | $15.79 | $15.84 | $15.84 | 11,696 |
| 2022-06-15 | $16.21 | $16.37 | $16.15 | $16.35 | $16.35 | 7,180 |
| 2022-06-14 | $15.87 | $16.04 | $15.87 | $15.95 | $15.95 | 6,036 |
| 2022-06-13 | $16.11 | $16.11 | $15.62 | $15.73 | $15.73 | 15,709 |
| 2022-06-10 | $16.67 | $16.67 | $16.42 | $16.49 | $16.49 | 4,234 |
| 2022-06-09 | $17.20 | $17.20 | $16.83 | $16.83 | $16.83 | 3,207 |
| 2022-06-08 | $17.21 | $17.37 | $17.20 | $17.33 | $17.33 | 7,820 |
| 2022-06-07 | $16.75 | $17.11 | $16.75 | $17.01 | $17.01 | 23,534 |
| 2022-06-06 | $17.06 | $17.15 | $16.92 | $16.92 | $16.92 | 3,723 |
| 2022-06-03 | $16.78 | $16.78 | $16.60 | $16.67 | $16.67 | 6,386 |
| 2022-06-02 | $16.55 | $16.88 | $16.55 | $16.83 | $16.83 | 13,022 |
| 2022-06-01 | $16.70 | $16.83 | $16.40 | $16.52 | $16.52 | 51,292 |
| 2022-05-31 | $16.90 | $16.90 | $16.68 | $16.68 | $16.68 | 14,365 |
| 2022-05-27 | $16.38 | $16.46 | $16.34 | $16.45 | $16.45 | 6,627 |
| 2022-05-26 | $15.84 | $16.32 | $15.84 | $16.26 | $16.26 | 27,048 |
| 2022-05-25 | $15.60 | $15.84 | $15.60 | $15.77 | $15.77 | 29,440 |
| 2022-05-24 | $15.77 | $15.77 | $15.59 | $15.72 | $15.72 | 8,701 |
| 2022-05-23 | $15.98 | $16.10 | $15.97 | $16.05 | $16.05 | 19,530 |
| 2022-05-20 | $16.08 | $16.08 | $15.70 | $15.83 | $15.83 | 63,800 |
| 2022-05-19 | $15.74 | $15.96 | $15.71 | $15.84 | $15.84 | 60,644 |
| 2022-05-18 | $15.92 | $15.93 | $15.59 | $15.59 | $15.59 | 16,053 |
| 2022-05-17 | $16.15 | $16.15 | $15.88 | $16.10 | $16.10 | 54,786 |
| 2022-05-16 | $15.52 | $15.70 | $15.47 | $15.58 | $15.58 | 15,878 |
| 2022-05-13 | $15.36 | $15.61 | $15.31 | $15.53 | $15.53 | 22,632 |
| 2022-05-12 | $14.95 | $15.24 | $14.84 | $15.10 | $15.10 | 49,189 |
| 2022-05-11 | $15.30 | $15.57 | $15.12 | $15.16 | $15.16 | 111,152 |
| 2022-05-10 | $15.44 | $15.46 | $15.12 | $15.19 | $15.19 | 128,272 |
| 2022-05-09 | $15.37 | $15.51 | $15.13 | $15.18 | $15.18 | 37,926 |
| 2022-05-06 | $15.95 | $15.95 | $15.74 | $15.74 | $15.74 | 5,445 |
| 2022-05-05 | $16.47 | $16.47 | $15.97 | $16.07 | $16.07 | 2,780 |
| 2022-05-04 | $16.43 | $16.82 | $16.41 | $16.82 | $16.82 | 19,894 |
| 2022-05-03 | $16.63 | $16.63 | $16.50 | $16.55 | $16.55 | 6,124 |
| 2022-05-02 | $16.31 | $16.40 | $16.22 | $16.40 | $16.40 | 129,744 |
| 2022-04-29 | $16.67 | $16.75 | $16.39 | $16.39 | $16.39 | 27,573 |
| 2022-04-28 | $16.16 | $16.24 | $15.94 | $16.17 | $16.17 | 45,422 |
| 2022-04-27 | $15.81 | $16.16 | $15.81 | $16.08 | $16.08 | 64,028 |
| 2022-04-26 | $16.13 | $16.13 | $15.76 | $15.82 | $15.82 | 27,253 |
| 2022-04-25 | $16.09 | $16.18 | $16.08 | $16.17 | $16.17 | 17,409 |
| 2022-04-22 | $16.59 | $16.63 | $16.33 | $16.41 | $16.41 | 24,744 |
| 2022-04-21 | $16.92 | $16.92 | $16.37 | $16.50 | $16.50 | 43,488 |
| 2022-04-20 | $17.04 | $17.04 | $16.79 | $16.88 | $16.88 | 74,557 |
| 2022-04-19 | $16.68 | $16.90 | $16.66 | $16.90 | $16.90 | 39,961 |
| 2022-04-18 | $17.00 | $17.08 | $16.90 | $16.93 | $16.93 | 16,470 |
| 2022-04-14 | $17.28 | $17.28 | $17.08 | $17.08 | $17.08 | 15,168 |
| 2022-04-13 | $17.08 | $17.28 | $17.08 | $17.25 | $17.25 | 10,006 |
| 2022-04-12 | $17.21 | $17.25 | $17.01 | $17.01 | $17.01 | 18,760 |
| 2022-04-11 | $17.26 | $17.35 | $17.18 | $17.18 | $17.18 | 27,222 |
| 2022-04-08 | $17.41 | $17.60 | $17.39 | $17.49 | $17.49 | 35,528 |
| 2022-04-07 | $17.50 | $17.50 | $17.22 | $17.36 | $17.36 | 18,478 |
| 2022-04-06 | $17.59 | $17.70 | $17.37 | $17.53 | $17.53 | 10,229 |
| 2022-04-05 | $18.15 | $18.15 | $17.79 | $17.89 | $17.89 | 19,266 |
| 2022-04-04 | $18.15 | $18.33 | $18.15 | $18.33 | $18.33 | 6,926 |
| 2022-04-01 | $18.12 | $18.14 | $17.88 | $17.94 | $17.94 | 9,316 |
| 2022-03-31 | $17.96 | $17.96 | $17.62 | $17.62 | $17.62 | 9,455 |
| 2022-03-30 | $18.15 | $18.30 | $18.15 | $18.16 | $18.16 | 4,525 |
| 2022-03-29 | $18.35 | $18.35 | $18.18 | $18.28 | $18.28 | 15,652 |
| 2022-03-28 | $17.92 | $17.92 | $17.78 | $17.86 | $17.86 | 19,802 |
| 2022-03-25 | $17.78 | $17.85 | $17.70 | $17.85 | $17.85 | 9,811 |
| 2022-03-24 | $17.96 | $18.06 | $17.90 | $18.06 | $18.06 | 8,415 |
| 2022-03-23 | $18.06 | $18.34 | $17.94 | $18.02 | $18.02 | 19,110 |
| 2022-03-22 | $18.27 | $18.36 | $18.20 | $18.28 | $18.28 | 14,661 |
| 2022-03-21 | $17.94 | $18.05 | $17.80 | $17.85 | $17.85 | 9,026 |
| 2022-03-18 | $17.82 | $18.28 | $17.82 | $18.20 | $18.20 | 20,337 |
| 2022-03-17 | $17.57 | $17.82 | $17.45 | $17.77 | $17.77 | 369,101 |
| 2022-03-16 | $17.03 | $17.84 | $16.98 | $17.78 | $17.78 | 51,059 |
| 2022-03-15 | $15.92 | $16.05 | $15.87 | $15.99 | $15.99 | 257,823 |
| 2022-03-14 | $16.14 | $16.26 | $15.83 | $15.94 | $15.94 | 26,593 |
| 2022-03-11 | $16.81 | $16.85 | $16.27 | $16.28 | $16.28 | 125,671 |
| 2022-03-10 | $16.87 | $16.87 | $16.51 | $16.62 | $16.62 | 18,870 |
| 2022-03-09 | $17.06 | $17.32 | $17.06 | $17.28 | $17.28 | 5,741 |
| 2022-03-08 | $16.53 | $16.77 | $16.37 | $16.58 | $16.58 | 23,061 |
| 2022-03-07 | $16.98 | $16.98 | $16.40 | $16.40 | $16.40 | 21,679 |
| 2022-03-04 | $17.46 | $17.46 | $17.02 | $17.17 | $17.17 | 15,679 |
| 2022-03-03 | $18.20 | $18.20 | $17.79 | $17.87 | $17.87 | 14,972 |
| 2022-03-02 | $18.13 | $18.26 | $17.98 | $18.26 | $18.26 | 11,871 |
| 2022-03-01 | $18.24 | $18.46 | $18.06 | $18.08 | $18.08 | 19,310 |
| 2022-02-28 | $18.24 | $18.43 | $18.17 | $18.29 | $18.29 | 16,664 |
| 2022-02-25 | $18.40 | $18.60 | $18.30 | $18.60 | $18.60 | 28,939 |
| 2022-02-24 | $17.67 | $18.23 | $17.53 | $18.13 | $18.13 | 95,998 |
| 2022-02-23 | $18.93 | $18.93 | $18.45 | $18.50 | $18.50 | 8,930 |
| 2022-02-22 | $18.73 | $18.92 | $18.59 | $18.66 | $18.66 | 42,461 |
| 2022-02-18 | $19.42 | $19.42 | $19.19 | $19.23 | $19.23 | 12,826 |
| 2022-02-17 | $19.77 | $19.85 | $19.61 | $19.61 | $19.61 | 10,673 |
| 2022-02-16 | $19.86 | $19.99 | $19.78 | $19.87 | $19.87 | 6,489 |
| 2022-02-15 | $19.67 | $19.81 | $19.65 | $19.76 | $19.76 | 4,837 |
| 2022-02-14 | $19.59 | $19.59 | $19.37 | $19.40 | $19.40 | 12,040 |
| 2022-02-11 | $19.94 | $19.97 | $19.58 | $19.62 | $19.62 | 11,783 |
| 2022-02-10 | $19.96 | $20.20 | $19.86 | $19.88 | $19.88 | 14,859 |
| 2022-02-09 | $19.87 | $20.08 | $19.87 | $20.02 | $20.02 | 20,200 |
| 2022-02-08 | $19.45 | $19.71 | $19.45 | $19.65 | $19.65 | 47,984 |
| 2022-02-07 | $19.37 | $19.46 | $19.30 | $19.33 | $19.33 | 9,243 |
| 2022-02-04 | $19.26 | $19.44 | $19.23 | $19.42 | $19.42 | 8,188 |
| 2022-02-03 | $19.22 | $19.37 | $19.14 | $19.14 | $19.14 | 14,042 |
| 2022-02-02 | $19.61 | $19.61 | $19.29 | $19.37 | $19.37 | 23,719 |
| 2022-02-01 | $19.48 | $19.62 | $19.46 | $19.59 | $19.59 | 13,980 |
| 2022-01-31 | $18.87 | $19.41 | $18.87 | $19.41 | $19.41 | 31,123 |
| 2022-01-28 | $18.53 | $18.69 | $18.42 | $18.69 | $18.69 | 19,631 |
| 2022-01-27 | $18.72 | $18.92 | $18.60 | $18.64 | $18.64 | 9,767 |
| 2022-01-26 | $19.30 | $19.30 | $18.87 | $18.97 | $18.97 | 6,435 |
| 2022-01-25 | $19.18 | $19.27 | $18.94 | $19.09 | $19.09 | 13,255 |
| 2022-01-24 | $19.33 | $19.36 | $18.86 | $19.30 | $19.30 | 15,874 |
| 2022-01-21 | $19.90 | $19.97 | $19.63 | $19.71 | $19.71 | 50,572 |
| 2022-01-20 | $20.36 | $20.51 | $20.06 | $20.15 | $20.15 | 16,857 |
| 2022-01-19 | $19.97 | $19.97 | $19.80 | $19.80 | $19.80 | 4,628 |
| 2022-01-18 | $19.93 | $19.97 | $19.83 | $19.83 | $19.83 | 12,747 |
| 2022-01-14 | $20.15 | $20.18 | $20.03 | $20.13 | $20.13 | 37,865 |
| 2022-01-13 | $20.35 | $20.35 | $20.06 | $20.11 | $20.11 | 13,404 |
| 2022-01-12 | $20.33 | $20.42 | $20.27 | $20.33 | $20.33 | 21,717 |
| 2022-01-11 | $19.51 | $19.99 | $19.50 | $19.96 | $19.96 | 9,035 |
| 2022-01-10 | $19.50 | $19.50 | $19.30 | $19.44 | $19.44 | 30,355 |
| 2022-01-07 | $19.63 | $19.69 | $19.51 | $19.61 | $19.61 | 3,169,258 |
| 2022-01-06 | $19.43 | $19.47 | $19.24 | $19.37 | $19.37 | 32,983 |
| 2022-01-05 | $19.33 | $19.54 | $19.14 | $19.17 | $19.17 | 20,638 |
| 2022-01-04 | $19.46 | $19.63 | $19.35 | $19.39 | $19.39 | 36,505 |
| 2022-01-03 | $19.33 | $19.54 | $19.33 | $19.48 | $19.48 | 57,000 |
| 2021-12-31 | $20.02 | $20.02 | $19.36 | $19.40 | $19.40 | 149,378 |
| 2021-12-30 | $19.00 | $19.42 | $19.00 | $19.40 | $19.40 | 15,017 |
| 2021-12-29 | $19.26 | $19.29 | $19.02 | $19.10 | $19.10 | 31,795 |
| 2021-12-28 | $19.72 | $19.82 | $19.57 | $19.61 | $19.19 | 30,896 |
| 2021-12-27 | $19.56 | $19.90 | $19.56 | $19.80 | $19.37 | 53,530 |
| 2021-12-23 | $19.57 | $19.65 | $19.45 | $19.58 | $19.16 | 62,117 |
| 2021-12-22 | $19.47 | $19.57 | $19.40 | $19.57 | $19.15 | 32,094 |
| 2021-12-21 | $19.30 | $19.52 | $19.30 | $19.40 | $18.99 | 51,827 |
| 2021-12-20 | $19.01 | $19.04 | $18.84 | $18.95 | $18.55 | 27,511 |
| 2021-12-17 | $19.17 | $19.34 | $19.13 | $19.25 | $18.84 | 178,388 |
| 2021-12-16 | $19.67 | $19.67 | $19.35 | $19.38 | $18.97 | 10,245 |
| 2021-12-15 | $19.48 | $19.48 | $19.15 | $19.41 | $19.00 | 19,483 |
| 2021-12-14 | $19.49 | $19.66 | $19.41 | $19.57 | $19.15 | 34,338 |
| 2021-12-13 | $19.73 | $19.79 | $19.62 | $19.62 | $19.20 | 21,172 |
| 2021-12-10 | $19.96 | $19.96 | $19.81 | $19.85 | $19.43 | 76,838 |
| 2021-12-09 | $19.90 | $20.01 | $19.84 | $19.86 | $19.43 | 21,442 |
| 2021-12-08 | $20.10 | $20.17 | $20.10 | $20.14 | $19.71 | 11,107 |
| 2021-12-07 | $19.96 | $20.15 | $19.96 | $20.06 | $19.63 | 39,482 |
| 2021-12-06 | $19.34 | $19.72 | $19.34 | $19.69 | $19.26 | 36,960 |
| 2021-12-03 | $19.63 | $19.64 | $19.12 | $19.19 | $18.78 | 15,540 |
| 2021-12-02 | $19.84 | $19.90 | $19.70 | $19.75 | $19.33 | 9,654 |
| 2021-12-01 | $19.96 | $20.04 | $19.54 | $19.54 | $19.12 | 39,746 |
| 2021-11-30 | $19.55 | $19.64 | $19.36 | $19.51 | $19.09 | 14,772 |
| 2021-11-29 | $19.84 | $19.84 | $19.59 | $19.67 | $19.25 | 22,981 |
| 2021-11-26 | $19.94 | $19.95 | $19.67 | $19.81 | $19.38 | 20,297 |
| 2021-11-24 | $20.27 | $20.46 | $20.27 | $20.43 | $19.99 | 36,001 |
| 2021-11-23 | $20.56 | $20.68 | $20.39 | $20.47 | $20.03 | 45,262 |
| 2021-11-22 | $20.71 | $20.73 | $20.52 | $20.58 | $20.14 | 13,727 |
| 2021-11-19 | $20.80 | $20.82 | $20.62 | $20.62 | $20.18 | 14,569 |
| 2021-11-18 | $20.87 | $20.87 | $20.68 | $20.78 | $20.34 | 28,833 |
| 2021-11-17 | $21.13 | $21.13 | $20.88 | $20.97 | $20.52 | 30,937 |
| 2021-11-16 | $21.24 | $21.24 | $21.11 | $21.11 | $20.66 | 20,548 |
| 2021-11-15 | $21.16 | $21.25 | $21.09 | $21.09 | $20.64 | 6,964 |
| 2021-11-12 | $20.98 | $21.15 | $20.96 | $21.13 | $20.68 | 4,870 |
| 2021-11-11 | $20.79 | $20.99 | $20.79 | $20.89 | $20.44 | 14,716 |
| 2021-11-10 | $20.62 | $20.74 | $20.46 | $20.49 | $20.05 | 15,653 |
| 2021-11-09 | $20.68 | $20.69 | $20.56 | $20.57 | $20.13 | 20,596 |
| 2021-11-08 | $20.78 | $20.78 | $20.64 | $20.68 | $20.24 | 198,142 |
| 2021-11-05 | $20.73 | $20.73 | $20.48 | $20.53 | $20.09 | 18,597 |
| 2021-11-04 | $20.71 | $20.82 | $20.65 | $20.71 | $20.27 | 9,292 |
| 2021-11-03 | $20.71 | $20.77 | $20.60 | $20.77 | $20.33 | 24,722 |
| 2021-11-02 | $20.84 | $20.90 | $20.71 | $20.71 | $20.27 | 27,932 |
| 2021-11-01 | $20.57 | $20.99 | $20.57 | $20.89 | $20.44 | 16,764 |
| 2021-10-29 | $20.54 | $20.62 | $20.45 | $20.48 | $20.04 | 14,676 |
| 2021-10-28 | $20.74 | $20.84 | $20.72 | $20.84 | $20.39 | 14,218 |
| 2021-10-27 | $20.70 | $20.90 | $20.70 | $20.77 | $20.33 | 19,783 |
| 2021-10-26 | $21.15 | $21.17 | $20.89 | $20.89 | $20.44 | 44,276 |
| 2021-10-25 | $21.24 | $21.24 | $21.08 | $21.10 | $20.65 | 13,249 |
| 2021-10-22 | $21.11 | $21.35 | $21.10 | $21.10 | $20.65 | 7,800 |
| 2021-10-21 | $21.12 | $21.18 | $21.08 | $21.16 | $20.71 | 4,534 |
| 2021-10-20 | $21.09 | $21.17 | $21.06 | $21.08 | $20.63 | 6,504 |
| 2021-10-19 | $20.81 | $21.04 | $20.81 | $21.04 | $20.59 | 7,371 |
| 2021-10-18 | $20.60 | $20.77 | $20.60 | $20.64 | $20.20 | 30,130 |
| 2021-10-15 | $20.57 | $20.68 | $20.55 | $20.60 | $20.16 | 15,564 |
| 2021-10-14 | $20.34 | $20.41 | $20.26 | $20.39 | $19.95 | 8,400 |
| 2021-10-13 | $20.08 | $20.21 | $20.03 | $20.16 | $19.73 | 5,708 |
| 2021-10-12 | $19.99 | $19.99 | $19.90 | $19.91 | $19.48 | 6,520 |
| 2021-10-11 | $20.34 | $20.34 | $20.01 | $20.01 | $19.58 | 6,640 |
| 2021-10-08 | $20.09 | $20.21 | $20.05 | $20.17 | $19.74 | 18,973 |
| 2021-10-07 | $19.84 | $20.08 | $19.84 | $20.00 | $19.57 | 19,910 |
| 2021-10-06 | $19.31 | $19.47 | $19.21 | $19.47 | $19.05 | 18,271 |
| 2021-10-05 | $19.37 | $19.58 | $19.36 | $19.53 | $19.11 | 13,077 |
| 2021-10-04 | $19.49 | $19.53 | $19.23 | $19.34 | $18.93 | 143,732 |
| 2021-10-01 | $19.67 | $19.67 | $19.45 | $19.60 | $19.18 | 28,646 |
| 2021-09-30 | $19.74 | $19.81 | $19.62 | $19.67 | $19.25 | 45,517 |
| 2021-09-29 | $19.77 | $19.82 | $19.60 | $19.60 | $19.18 | 20,243 |
| 2021-09-28 | $19.99 | $19.99 | $19.73 | $19.80 | $19.38 | 46,296 |
| 2021-09-27 | $19.91 | $20.11 | $19.90 | $20.10 | $19.67 | 208,828 |
| 2021-09-24 | $19.84 | $19.87 | $19.77 | $19.80 | $19.38 | 13,597 |
| 2021-09-23 | $20.00 | $20.10 | $19.99 | $20.08 | $19.65 | 89,716 |
| 2021-09-22 | $19.81 | $19.95 | $19.80 | $19.81 | $19.39 | 73,051 |
| 2021-09-21 | $19.48 | $19.65 | $19.48 | $19.52 | $19.10 | 248,013 |
| 2021-09-20 | $19.52 | $19.55 | $19.25 | $19.36 | $18.95 | 108,842 |
| 2021-09-17 | $20.23 | $20.23 | $20.00 | $20.05 | $19.62 | 22,186 |
| 2021-09-16 | $20.12 | $20.27 | $20.08 | $20.24 | $19.81 | 205,425 |
| 2021-09-15 | $20.21 | $20.25 | $20.08 | $20.25 | $19.82 | 22,949 |
| 2021-09-14 | $20.56 | $20.56 | $20.32 | $20.34 | $19.91 | 33,546 |
| 2021-09-13 | $20.56 | $20.60 | $20.43 | $20.59 | $20.15 | 9,410 |
| 2021-09-10 | $20.80 | $20.80 | $20.48 | $20.51 | $20.07 | 54,712 |
| 2021-09-09 | $20.49 | $20.69 | $20.49 | $20.53 | $20.09 | 13,520 |
| 2021-09-08 | $20.79 | $20.82 | $20.60 | $20.68 | $20.24 | 21,722 |
| 2021-09-07 | $20.88 | $21.00 | $20.78 | $20.88 | $20.43 | 31,931 |
| 2021-09-03 | $20.70 | $20.74 | $20.61 | $20.70 | $20.26 | 32,088 |
| 2021-09-02 | $20.77 | $20.85 | $20.67 | $20.68 | $20.23 | 11,435 |
| 2021-09-01 | $20.61 | $20.84 | $20.60 | $20.76 | $20.32 | 18,259 |
| 2021-08-31 | $20.34 | $20.40 | $20.26 | $20.34 | $19.91 | 15,291 |
| 2021-08-30 | $20.12 | $20.19 | $20.01 | $20.18 | $19.75 | 14,413 |
| 2021-08-27 | $20.04 | $20.22 | $20.03 | $20.19 | $19.76 | 5,714 |
| 2021-08-26 | $20.12 | $20.15 | $20.02 | $20.04 | $19.61 | 32,392 |
| 2021-08-25 | $20.12 | $20.17 | $20.01 | $20.17 | $19.74 | 18,054 |
| 2021-08-24 | $19.93 | $20.25 | $19.93 | $20.23 | $19.80 | 26,492 |
| 2021-08-23 | $19.56 | $19.67 | $19.44 | $19.64 | $19.22 | 13,539 |
| 2021-08-20 | $19.33 | $19.51 | $19.33 | $19.45 | $19.04 | 11,459 |
| 2021-08-19 | $19.46 | $19.53 | $19.36 | $19.38 | $18.97 | 46,754 |
| 2021-08-18 | $19.99 | $20.09 | $19.90 | $19.90 | $19.47 | 17,600 |
| 2021-08-17 | $19.97 | $19.98 | $19.80 | $19.87 | $19.44 | 27,861 |
| 2021-08-16 | $20.40 | $20.42 | $20.28 | $20.41 | $19.97 | 14,820 |
| 2021-08-13 | $20.54 | $20.68 | $20.54 | $20.68 | $20.24 | 9,957 |
| 2021-08-12 | $20.72 | $20.72 | $20.58 | $20.64 | $20.20 | 12,175 |
| 2021-08-11 | $20.94 | $20.94 | $20.80 | $20.88 | $20.43 | 45,962 |
| 2021-08-10 | $20.93 | $20.98 | $20.81 | $20.85 | $20.40 | 24,221 |
| 2021-08-09 | $20.74 | $20.80 | $20.69 | $20.80 | $20.36 | 25,050 |
| 2021-08-06 | $20.67 | $20.68 | $20.52 | $20.61 | $20.17 | 34,272 |
| 2021-08-05 | $20.64 | $20.73 | $20.60 | $20.64 | $20.20 | 17,409 |
| 2021-08-04 | $20.68 | $20.78 | $20.56 | $20.65 | $20.21 | 16,360 |
| 2021-08-03 | $20.48 | $20.52 | $20.32 | $20.51 | $20.07 | 18,826 |
| 2021-08-02 | $20.42 | $20.49 | $20.32 | $20.32 | $19.89 | 25,537 |
| 2021-07-30 | $20.37 | $20.39 | $20.13 | $20.20 | $19.77 | 57,530 |
| 2021-07-29 | $20.51 | $20.51 | $20.35 | $20.40 | $19.96 | 20,231 |
| 2021-07-28 | $19.82 | $20.27 | $19.82 | $20.18 | $19.75 | 23,177 |
| 2021-07-27 | $19.59 | $19.72 | $19.35 | $19.65 | $19.23 | 97,843 |
| 2021-07-26 | $20.23 | $20.43 | $20.05 | $20.07 | $19.64 | 123,360 |
| 2021-07-23 | $20.89 | $21.12 | $20.64 | $20.73 | $20.29 | 62,242 |
| 2021-07-22 | $22.19 | $22.19 | $21.89 | $21.92 | $21.45 | 189,995 |
| 2021-07-21 | $21.75 | $22.03 | $21.69 | $22.03 | $21.56 | 18,182 |
| 2021-07-20 | $21.49 | $21.69 | $21.49 | $21.64 | $21.18 | 15,888 |
| 2021-07-19 | $21.53 | $21.65 | $21.32 | $21.40 | $20.94 | 41,785 |
| 2021-07-16 | $22.36 | $22.36 | $22.03 | $22.04 | $21.57 | 15,211 |
| 2021-07-15 | $22.33 | $22.54 | $22.33 | $22.35 | $21.87 | 7,453 |
| 2021-07-14 | $22.54 | $22.54 | $22.36 | $22.40 | $21.92 | 8,946 |
| 2021-07-13 | $22.37 | $22.63 | $22.26 | $22.35 | $21.87 | 27,977 |
| 2021-07-12 | $22.27 | $22.35 | $22.22 | $22.28 | $21.80 | 31,803 |
| 2021-07-09 | $22.06 | $22.37 | $22.06 | $22.31 | $21.83 | 74,202 |
| 2021-07-08 | $21.74 | $21.86 | $21.68 | $21.74 | $21.28 | 55,977 |
| 2021-07-07 | $22.52 | $22.52 | $22.29 | $22.29 | $21.81 | 15,531 |
| 2021-07-06 | $22.64 | $22.68 | $22.44 | $22.52 | $22.04 | 32,534 |
| 2021-07-02 | $23.03 | $23.03 | $22.87 | $22.91 | $22.42 | 20,801 |
| 2021-07-01 | $23.35 | $23.40 | $23.11 | $23.20 | $22.70 | 60,354 |
| 2021-06-30 | $23.26 | $23.38 | $23.26 | $23.29 | $22.79 | 34,883 |
| 2021-06-29 | $23.47 | $23.60 | $23.40 | $23.54 | $23.04 | 16,879 |
| 2021-06-28 | $23.65 | $23.65 | $23.39 | $23.43 | $22.93 | 18,199 |
| 2021-06-25 | $23.62 | $23.62 | $23.49 | $23.57 | $23.07 | 25,505 |
| 2021-06-24 | $23.21 | $23.44 | $23.21 | $23.41 | $22.91 | 9,881 |
| 2021-06-23 | $23.05 | $23.18 | $23.01 | $23.10 | $22.60 | 11,141 |
| 2021-06-22 | $22.78 | $22.91 | $22.72 | $22.84 | $22.35 | 20,505 |
| 2021-06-21 | $22.75 | $23.00 | $22.72 | $22.95 | $22.46 | 96,048 |
| 2021-06-18 | $22.85 | $22.85 | $22.67 | $22.69 | $22.21 | 24,020 |
| 2021-06-17 | $23.05 | $23.06 | $22.74 | $22.89 | $22.40 | 16,503 |
| 2021-06-16 | $23.26 | $23.33 | $22.98 | $22.99 | $22.50 | 15,444 |
| 2021-06-15 | $23.53 | $23.53 | $23.39 | $23.43 | $22.93 | 15,394 |
| 2021-06-14 | $23.40 | $23.48 | $23.38 | $23.43 | $22.93 | 24,150 |
| 2021-06-11 | $23.54 | $23.54 | $23.21 | $23.32 | $22.82 | 42,578 |
| 2021-06-10 | $23.52 | $23.59 | $23.42 | $23.42 | $22.92 | 21,934 |
| 2021-06-09 | $23.26 | $23.40 | $23.22 | $23.22 | $22.72 | 18,402 |
| 2021-06-08 | $23.42 | $23.42 | $23.26 | $23.35 | $22.85 | 21,282 |
| 2021-06-07 | $23.50 | $23.52 | $23.34 | $23.48 | $22.98 | 19,405 |
| 2021-06-04 | $23.70 | $23.70 | $23.55 | $23.62 | $23.12 | 33,794 |
| 2021-06-03 | $23.78 | $23.78 | $23.41 | $23.59 | $23.09 | 9,536 |
| 2021-06-02 | $24.07 | $24.07 | $23.98 | $23.99 | $23.48 | 59,273 |
| 2021-06-01 | $24.33 | $24.33 | $24.08 | $24.08 | $23.57 | 33,427 |
| 2021-05-28 | $23.53 | $23.75 | $23.53 | $23.69 | $23.18 | 28,625 |
| 2021-05-27 | $23.47 | $23.63 | $23.47 | $23.56 | $23.06 | 36,275 |
| 2021-05-26 | $23.53 | $23.58 | $23.49 | $23.49 | $22.99 | 25,202 |
| 2021-05-25 | $23.62 | $23.67 | $23.56 | $23.61 | $23.11 | 51,476 |
| 2021-05-24 | $23.53 | $23.53 | $23.25 | $23.25 | $22.75 | 17,975 |
| 2021-05-21 | $23.73 | $23.84 | $23.54 | $23.57 | $23.07 | 12,506 |
| 2021-05-20 | $23.59 | $23.87 | $23.59 | $23.83 | $23.32 | 17,708 |
| 2021-05-19 | $23.32 | $23.47 | $23.22 | $23.39 | $22.89 | 29,549 |
| 2021-05-18 | $23.63 | $23.73 | $23.55 | $23.57 | $23.07 | 13,135 |
| 2021-05-17 | $23.39 | $23.45 | $23.38 | $23.44 | $22.94 | 7,660 |
| 2021-05-14 | $23.15 | $23.50 | $23.15 | $23.47 | $22.96 | 13,466 |
| 2021-05-13 | $23.28 | $23.33 | $22.77 | $23.02 | $22.53 | 25,977 |
| 2021-05-12 | $23.77 | $23.77 | $23.29 | $23.29 | $22.79 | 31,957 |
| 2021-05-11 | $23.55 | $23.91 | $23.55 | $23.88 | $23.36 | 23,819 |
| 2021-05-10 | $24.40 | $24.40 | $24.05 | $24.08 | $23.57 | 17,580 |
| 2021-05-07 | $24.44 | $24.65 | $24.44 | $24.52 | $23.99 | 31,282 |
| 2021-05-06 | $24.09 | $24.28 | $24.05 | $24.25 | $23.73 | 362,781 |
| 2021-05-05 | $24.19 | $24.24 | $24.01 | $24.03 | $23.52 | 36,015 |
| 2021-05-04 | $24.17 | $24.18 | $23.88 | $23.99 | $23.48 | 13,717 |
| 2021-05-03 | $24.34 | $24.46 | $24.31 | $24.33 | $23.81 | 14,981 |
| 2021-04-30 | $24.47 | $24.58 | $24.27 | $24.32 | $23.80 | 11,658 |
| 2021-04-29 | $24.96 | $24.96 | $24.61 | $24.72 | $24.19 | 14,465 |
| 2021-04-28 | $24.76 | $24.92 | $24.76 | $24.87 | $24.34 | 19,863 |
| 2021-04-27 | $24.81 | $24.83 | $24.74 | $24.80 | $24.27 | 6,547 |
| 2021-04-26 | $24.69 | $24.74 | $24.65 | $24.71 | $24.18 | 7,324 |
| 2021-04-23 | $24.55 | $24.73 | $24.55 | $24.69 | $24.17 | 17,877 |
| 2021-04-22 | $24.49 | $24.55 | $24.28 | $24.38 | $23.86 | 18,587 |
| 2021-04-21 | $24.08 | $24.41 | $24.08 | $24.41 | $23.89 | 17,509 |
| 2021-04-20 | $24.64 | $24.64 | $24.21 | $24.29 | $23.78 | 139,064 |
| 2021-04-19 | $24.59 | $24.62 | $24.47 | $24.47 | $23.95 | 60,425 |
| 2021-04-16 | $24.60 | $24.71 | $24.60 | $24.65 | $24.12 | 12,016 |
| 2021-04-15 | $24.36 | $24.44 | $24.30 | $24.39 | $23.87 | 9,140 |
| 2021-04-14 | $24.42 | $24.46 | $24.27 | $24.27 | $23.75 | 18,935 |
| 2021-04-13 | $24.20 | $24.31 | $24.20 | $24.24 | $23.72 | 17,587 |
| 2021-04-12 | $24.30 | $24.37 | $24.26 | $24.26 | $23.74 | 21,887 |
| 2021-04-09 | $24.36 | $24.42 | $24.34 | $24.42 | $23.90 | 21,430 |
| 2021-04-08 | $24.54 | $24.58 | $24.46 | $24.52 | $24.00 | 11,323 |
| 2021-04-07 | $24.49 | $24.49 | $24.28 | $24.33 | $23.81 | 20,098 |
| 2021-04-06 | $24.50 | $24.79 | $24.48 | $24.63 | $24.10 | 20,516 |
| 2021-04-05 | $24.75 | $24.75 | $24.49 | $24.57 | $24.04 | 13,690 |
| 2021-04-01 | $24.31 | $24.44 | $24.31 | $24.38 | $23.86 | 11,971 |
| 2021-03-31 | $23.98 | $24.04 | $23.90 | $23.90 | $23.39 | 7,355 |
| 2021-03-30 | $23.86 | $23.98 | $23.84 | $23.94 | $23.43 | 10,253 |
| 2021-03-29 | $23.73 | $23.73 | $23.53 | $23.60 | $23.10 | 13,729 |
| 2021-03-26 | $23.77 | $23.86 | $23.40 | $23.86 | $23.35 | 12,129 |
| 2021-03-25 | $23.60 | $23.81 | $23.55 | $23.66 | $23.15 | 10,995 |
| 2021-03-24 | $23.94 | $24.01 | $23.70 | $23.70 | $23.19 | 27,693 |
| 2021-03-23 | $24.23 | $24.31 | $24.07 | $24.07 | $23.56 | 10,619 |
| 2021-03-22 | $24.50 | $24.53 | $24.36 | $24.52 | $24.00 | 6,406 |
| 2021-03-19 | $24.53 | $24.64 | $24.33 | $24.62 | $24.09 | 13,146 |
| 2021-03-18 | $24.62 | $24.76 | $24.48 | $24.48 | $23.96 | 21,966 |
| 2021-03-17 | $24.33 | $24.69 | $24.33 | $24.69 | $24.16 | 36,301 |
| 2021-03-16 | $24.58 | $24.71 | $24.56 | $24.62 | $24.09 | 9,988 |
| 2021-03-15 | $24.55 | $24.63 | $24.44 | $24.55 | $24.02 | 16,545 |
| 2021-03-12 | $24.51 | $24.65 | $24.51 | $24.61 | $24.08 | 16,788 |
| 2021-03-11 | $24.82 | $24.92 | $24.69 | $24.92 | $24.39 | 20,095 |
| 2021-03-10 | $24.79 | $24.79 | $24.34 | $24.34 | $23.82 | 26,962 |
| 2021-03-09 | $24.42 | $24.80 | $24.42 | $24.73 | $24.20 | 20,902 |
| 2021-03-08 | $24.25 | $24.40 | $24.17 | $24.20 | $23.68 | 33,604 |
| 2021-03-05 | $24.59 | $24.59 | $23.97 | $24.55 | $24.03 | 24,973 |
| 2021-03-04 | $24.79 | $24.85 | $24.31 | $24.36 | $23.84 | 45,801 |
| 2021-03-03 | $25.05 | $25.12 | $24.89 | $24.90 | $24.37 | 16,207 |
| 2021-03-02 | $24.96 | $25.05 | $24.93 | $24.95 | $24.42 | 20,992 |
| 2021-03-01 | $24.87 | $25.10 | $24.87 | $25.08 | $24.54 | 45,714 |
| 2021-02-26 | $24.57 | $24.58 | $24.33 | $24.44 | $23.92 | 39,111 |
| 2021-02-25 | $25.09 | $25.21 | $24.64 | $24.66 | $24.13 | 28,173 |
| 2021-02-24 | $24.91 | $25.10 | $24.84 | $25.10 | $24.56 | 22,467 |
| 2021-02-23 | $24.96 | $25.28 | $24.81 | $25.26 | $24.72 | 32,774 |
| 2021-02-22 | $25.27 | $25.36 | $25.12 | $25.12 | $24.58 | 15,422 |
| 2021-02-19 | $25.61 | $25.74 | $25.54 | $25.64 | $25.09 | 11,998 |
| 2021-02-18 | $25.38 | $25.47 | $25.27 | $25.46 | $24.92 | 26,160 |
| 2021-02-17 | $25.83 | $25.85 | $25.65 | $25.79 | $25.24 | 22,709 |
| 2021-02-16 | $25.82 | $25.89 | $25.74 | $25.84 | $25.29 | 15,453 |
| 2021-02-12 | $25.58 | $25.84 | $25.58 | $25.79 | $25.24 | 9,397 |
| 2021-02-11 | $25.57 | $25.76 | $25.54 | $25.63 | $25.08 | 17,396 |
| 2021-02-10 | $25.47 | $25.49 | $25.25 | $25.33 | $24.79 | 26,831 |
| 2021-02-09 | $24.91 | $25.26 | $24.91 | $25.26 | $24.72 | 13,376 |
| 2021-02-08 | $25.01 | $25.08 | $24.91 | $24.94 | $24.41 | 21,106 |
| 2021-02-05 | $24.81 | $24.96 | $24.81 | $24.87 | $24.34 | 13,739 |
| 2021-02-04 | $24.56 | $24.74 | $24.54 | $24.72 | $24.19 | 35,426 |
| 2021-02-03 | $24.65 | $24.69 | $24.55 | $24.63 | $24.10 | 44,940 |
| 2021-02-02 | $24.44 | $24.52 | $24.39 | $24.48 | $23.96 | 34,590 |
| 2021-02-01 | $24.08 | $24.25 | $24.00 | $24.25 | $23.73 | 17,491 |
| 2021-01-29 | $23.96 | $24.00 | $23.69 | $23.75 | $23.24 | 73,372 |
| 2021-01-28 | $24.05 | $24.25 | $24.00 | $24.20 | $23.68 | 25,468 |
| 2021-01-27 | $24.20 | $24.29 | $24.03 | $24.05 | $23.54 | 42,566 |
| 2021-01-26 | $24.81 | $24.81 | $24.64 | $24.69 | $24.16 | 31,865 |
| 2021-01-25 | $24.89 | $24.98 | $24.65 | $24.93 | $24.40 | 195,805 |
| 2021-01-22 | $24.73 | $24.77 | $24.68 | $24.75 | $24.22 | 31,459 |
| 2021-01-21 | $24.88 | $25.03 | $24.79 | $25.00 | $24.47 | 36,561 |
| 2021-01-20 | $24.86 | $24.88 | $24.74 | $24.87 | $24.34 | 92,904 |
| 2021-01-19 | $24.61 | $24.63 | $24.47 | $24.57 | $24.04 | 80,938 |
| 2021-01-15 | $24.30 | $24.31 | $24.09 | $24.18 | $23.66 | 15,255 |
| 2021-01-14 | $24.34 | $24.42 | $24.29 | $24.33 | $23.81 | 70,265 |
| 2021-01-13 | $24.00 | $24.22 | $23.94 | $24.11 | $23.59 | 30,320 |
| 2021-01-12 | $24.00 | $24.10 | $24.00 | $24.05 | $23.54 | 76,306 |
| 2021-01-11 | $23.87 | $24.00 | $23.76 | $23.90 | $23.39 | 47,590 |
| 2021-01-08 | $23.99 | $24.34 | $23.99 | $24.23 | $23.71 | 79,307 |
| 2021-01-07 | $23.68 | $23.77 | $23.61 | $23.77 | $23.26 | 290,778 |
| 2021-01-06 | $23.65 | $23.88 | $23.58 | $23.58 | $23.08 | 49,862 |
| 2021-01-05 | $23.42 | $23.76 | $23.42 | $23.71 | $23.20 | 20,563 |
| 2021-01-04 | $23.47 | $23.62 | $23.11 | $23.22 | $22.72 | 86,978 |
| 2020-12-31 | $23.46 | $23.46 | $23.22 | $23.29 | $22.80 | 28,349 |
| 2020-12-30 | $23.32 | $23.46 | $23.26 | $23.41 | $22.91 | 39,385 |
| 2020-12-29 | $23.03 | $23.07 | $22.92 | $23.05 | $22.56 | 28,524 |
| 2020-12-28 | $22.85 | $22.91 | $22.82 | $22.82 | $22.27 | 13,124 |
| 2020-12-24 | $22.86 | $22.95 | $22.80 | $22.88 | $22.33 | 12,775 |
| 2020-12-23 | $23.04 | $23.18 | $23.04 | $23.18 | $22.62 | 24,547 |
| 2020-12-22 | $22.80 | $22.81 | $22.70 | $22.80 | $22.25 | 24,239 |
| 2020-12-21 | $22.71 | $22.96 | $22.70 | $22.84 | $22.29 | 18,694 |
| 2020-12-18 | $23.01 | $23.01 | $22.90 | $22.94 | $22.38 | 18,792 |
| 2020-12-17 | $23.05 | $23.07 | $22.95 | $22.97 | $22.42 | 28,129 |
| 2020-12-16 | $22.84 | $22.93 | $22.84 | $22.85 | $22.30 | 17,506 |
| 2020-12-15 | $22.73 | $22.79 | $22.70 | $22.77 | $22.22 | 25,826 |
| 2020-12-14 | $22.83 | $22.83 | $22.71 | $22.71 | $22.16 | 11,642 |
| 2020-12-11 | $22.74 | $22.85 | $22.72 | $22.75 | $22.20 | 16,161 |
| 2020-12-10 | $22.70 | $22.88 | $22.70 | $22.83 | $22.28 | 71,743 |
| 2020-12-09 | $22.85 | $22.89 | $22.69 | $22.73 | $22.18 | 21,229 |
| 2020-12-08 | $22.78 | $22.79 | $22.68 | $22.72 | $22.17 | 22,373 |
| 2020-12-07 | $22.78 | $22.81 | $22.67 | $22.73 | $22.18 | 81,161 |
| 2020-12-04 | $22.91 | $22.91 | $22.80 | $22.83 | $22.28 | 12,739 |
| 2020-12-03 | $22.76 | $22.84 | $22.73 | $22.73 | $22.18 | 26,310 |
| 2020-12-02 | $22.64 | $22.71 | $22.59 | $22.68 | $22.13 | 22,369 |
| 2020-12-01 | $22.79 | $22.87 | $22.76 | $22.83 | $22.28 | 45,302 |
| 2020-11-30 | $22.98 | $22.98 | $22.59 | $22.59 | $22.05 | 48,843 |
| 2020-11-27 | $23.28 | $23.28 | $23.10 | $23.19 | $22.63 | 5,377 |
| 2020-11-25 | $23.01 | $23.08 | $22.97 | $23.08 | $22.52 | 44,586 |
| 2020-11-24 | $23.05 | $23.19 | $23.03 | $23.19 | $22.63 | 29,823 |
| 2020-11-23 | $22.99 | $22.99 | $22.76 | $22.82 | $22.27 | 27,091 |
| 2020-11-20 | $22.79 | $22.94 | $22.79 | $22.93 | $22.38 | 24,166 |
| 2020-11-19 | $22.50 | $22.72 | $22.47 | $22.69 | $22.14 | 23,286 |
| 2020-11-18 | $22.77 | $22.82 | $22.62 | $22.62 | $22.08 | 31,178 |
| 2020-11-17 | $22.74 | $22.86 | $22.69 | $22.78 | $22.23 | 32,420 |
| 2020-11-16 | $22.74 | $22.81 | $22.70 | $22.79 | $22.24 | 41,082 |
| 2020-11-13 | $22.54 | $22.57 | $22.37 | $22.48 | $21.94 | 21,224 |
| 2020-11-12 | $22.33 | $22.41 | $22.15 | $22.15 | $21.62 | 19,459 |
| 2020-11-11 | $22.20 | $22.42 | $22.17 | $22.28 | $21.74 | 11,825 |
| 2020-11-10 | $22.43 | $22.47 | $22.28 | $22.35 | $21.81 | 16,081 |
| 2020-11-09 | $23.34 | $23.34 | $22.55 | $22.56 | $22.02 | 96,169 |
| 2020-11-06 | $22.27 | $22.29 | $22.23 | $22.27 | $21.73 | 6,520 |
| 2020-11-05 | $22.07 | $22.25 | $21.98 | $22.18 | $21.65 | 21,861 |
| 2020-11-04 | $21.45 | $21.87 | $21.45 | $21.78 | $21.26 | 20,105 |
| 2020-11-03 | $21.05 | $21.28 | $21.04 | $21.28 | $20.77 | 5,891 |
| 2020-11-02 | $20.92 | $21.01 | $20.88 | $20.94 | $20.44 | 12,293 |
| 2020-10-30 | $20.77 | $20.78 | $20.55 | $20.62 | $20.12 | 29,149 |
| 2020-10-29 | $20.76 | $20.88 | $20.74 | $20.79 | $20.29 | 8,191 |
| 2020-10-28 | $20.69 | $20.71 | $20.60 | $20.60 | $20.10 | 17,910 |
| 2020-10-27 | $21.06 | $21.15 | $21.06 | $21.11 | $20.60 | 8,447 |
| 2020-10-26 | $21.20 | $21.20 | $20.96 | $21.12 | $20.61 | 26,540 |
| 2020-10-23 | $21.34 | $21.36 | $21.21 | $21.33 | $20.82 | 7,631 |
| 2020-10-22 | $21.22 | $21.29 | $21.16 | $21.29 | $20.78 | 13,792 |
| 2020-10-21 | $21.38 | $21.39 | $21.25 | $21.28 | $20.76 | 6,643 |
| 2020-10-20 | $21.10 | $21.34 | $21.10 | $21.28 | $20.77 | 12,983 |
| 2020-10-19 | $21.04 | $21.15 | $20.95 | $20.95 | $20.45 | 7,709 |
| 2020-10-16 | $20.99 | $21.05 | $20.96 | $20.96 | $20.46 | 16,154 |
| 2020-10-15 | $20.68 | $20.88 | $20.68 | $20.84 | $20.34 | 32,743 |
| 2020-10-14 | $21.19 | $21.22 | $21.03 | $21.08 | $20.57 | 24,335 |
| 2020-10-13 | $21.09 | $21.12 | $21.03 | $21.03 | $20.52 | 15,356 |
| 2020-10-12 | $21.24 | $21.31 | $21.24 | $21.27 | $20.75 | 4,792 |
| 2020-10-09 | $21.03 | $21.10 | $21.03 | $21.05 | $20.54 | 2,173 |
| 2020-10-08 | $20.84 | $20.92 | $20.81 | $20.90 | $20.40 | 6,078 |
| 2020-10-07 | $20.79 | $20.82 | $20.70 | $20.78 | $20.28 | 17,759 |
| 2020-10-06 | $20.51 | $20.74 | $20.46 | $20.56 | $20.06 | 49,253 |
| 2020-10-05 | $20.34 | $20.38 | $20.31 | $20.38 | $19.89 | 4,060 |
| 2020-10-02 | $20.15 | $20.24 | $20.15 | $20.15 | $19.66 | 10,947 |
| 2020-10-01 | $20.15 | $20.24 | $20.08 | $20.21 | $19.72 | 68,056 |
| 2020-09-30 | $19.94 | $20.09 | $19.94 | $20.03 | $19.55 | 14,258 |
| 2020-09-29 | $19.89 | $19.89 | $19.72 | $19.77 | $19.29 | 13,734 |
| 2020-09-28 | $19.84 | $19.84 | $19.74 | $19.81 | $19.33 | 16,490 |
| 2020-09-25 | $19.33 | $19.60 | $19.32 | $19.53 | $19.06 | 10,674 |
| 2020-09-24 | $19.54 | $19.69 | $19.48 | $19.56 | $19.09 | 20,942 |
| 2020-09-23 | $19.95 | $19.95 | $19.75 | $19.75 | $19.27 | 3,494 |
| 2020-09-22 | $19.78 | $19.84 | $19.65 | $19.75 | $19.27 | 10,815 |
| 2020-09-21 | $19.82 | $19.87 | $19.63 | $19.82 | $19.34 | 30,809 |
| 2020-09-18 | $20.25 | $20.25 | $20.13 | $20.16 | $19.67 | 6,413 |
| 2020-09-17 | $20.14 | $20.30 | $20.14 | $20.28 | $19.79 | 9,031 |
| 2020-09-16 | $20.41 | $20.53 | $20.38 | $20.38 | $19.89 | 26,173 |
| 2020-09-15 | $20.43 | $20.57 | $20.33 | $20.35 | $19.86 | 8,530 |
| 2020-09-14 | $20.26 | $20.33 | $20.26 | $20.26 | $19.77 | 17,779 |
| 2020-09-11 | $20.23 | $20.23 | $20.04 | $20.06 | $19.58 | 5,957 |
| 2020-09-10 | $20.32 | $20.32 | $19.93 | $19.93 | $19.45 | 7,869 |
| 2020-09-09 | $20.20 | $20.30 | $20.16 | $20.21 | $19.72 | 13,496 |
| 2020-09-08 | $20.00 | $20.15 | $19.91 | $20.06 | $19.58 | 16,193 |
| 2020-09-04 | $20.50 | $20.53 | $20.19 | $20.44 | $19.95 | 24,373 |
| 2020-09-03 | $20.71 | $20.73 | $20.30 | $20.39 | $19.90 | 6,638 |
| 2020-09-02 | $20.82 | $20.91 | $20.78 | $20.87 | $20.37 | 8,299 |
| 2020-09-01 | $20.67 | $20.84 | $20.67 | $20.83 | $20.33 | 17,994 |
| 2020-08-31 | $20.72 | $20.73 | $20.60 | $20.60 | $20.10 | 20,481 |
| 2020-08-28 | $20.75 | $20.90 | $20.75 | $20.90 | $20.40 | 6,337 |
| 2020-08-27 | $20.75 | $20.75 | $20.62 | $20.68 | $20.18 | 12,167 |
| 2020-08-26 | $20.57 | $20.64 | $20.57 | $20.60 | $20.10 | 14,183 |
| 2020-08-25 | $20.59 | $20.61 | $20.44 | $20.57 | $20.08 | 14,874 |
| 2020-08-24 | $20.51 | $20.51 | $20.42 | $20.46 | $19.97 | 48,619 |
| 2020-08-21 | $20.01 | $20.23 | $20.01 | $20.23 | $19.74 | 27,349 |
| 2020-08-20 | $19.87 | $20.00 | $19.87 | $20.00 | $19.52 | 19,976 |
| 2020-08-19 | $20.08 | $20.11 | $19.91 | $19.91 | $19.43 | 17,001 |
| 2020-08-18 | $20.17 | $20.17 | $20.04 | $20.12 | $19.64 | 14,701 |
| 2020-08-17 | $19.94 | $20.01 | $19.87 | $19.98 | $19.50 | 27,018 |
| 2020-08-14 | $19.84 | $19.84 | $19.67 | $19.67 | $19.20 | 8,110 |
| 2020-08-13 | $19.94 | $20.04 | $19.80 | $19.81 | $19.33 | 29,894 |
| 2020-08-12 | $20.01 | $20.08 | $19.98 | $20.05 | $19.57 | 29,194 |
| 2020-08-11 | $19.82 | $19.91 | $19.68 | $19.72 | $19.25 | 25,705 |
| 2020-08-10 | $19.71 | $19.72 | $19.57 | $19.70 | $19.23 | 27,907 |
| 2020-08-07 | $19.65 | $19.75 | $19.52 | $19.60 | $19.13 | 6,563 |
| 2020-08-06 | $19.86 | $19.95 | $19.79 | $19.95 | $19.47 | 26,502 |
| 2020-08-05 | $19.87 | $19.92 | $19.84 | $19.92 | $19.44 | 8,958 |
| 2020-08-04 | $19.56 | $19.84 | $19.56 | $19.67 | $19.19 | 8,210 |
| 2020-08-03 | $19.29 | $19.51 | $19.29 | $19.49 | $19.02 | 23,194 |
| 2020-07-31 | $19.26 | $19.26 | $19.10 | $19.17 | $18.71 | 3,262 |
| 2020-07-30 | $19.13 | $19.35 | $19.13 | $19.31 | $18.84 | 17,168 |
| 2020-07-29 | $19.39 | $19.42 | $19.27 | $19.36 | $18.89 | 28,372 |
| 2020-07-28 | $19.25 | $19.32 | $19.10 | $19.11 | $18.65 | 74,342 |
| 2020-07-27 | $19.26 | $19.35 | $19.23 | $19.35 | $18.88 | 9,236 |
| 2020-07-24 | $19.16 | $19.32 | $19.09 | $19.23 | $18.77 | 46,111 |
| 2020-07-23 | $19.57 | $19.57 | $19.26 | $19.30 | $18.84 | 10,470 |
| 2020-07-22 | $19.59 | $19.59 | $19.46 | $19.50 | $19.03 | 13,093 |
| 2020-07-21 | $19.78 | $19.78 | $19.65 | $19.70 | $19.23 | 6,500 |
| 2020-07-20 | $19.48 | $19.53 | $19.44 | $19.49 | $19.02 | 18,786 |
| 2020-07-17 | $19.43 | $19.43 | $19.31 | $19.43 | $18.96 | 6,828 |
| 2020-07-16 | $19.27 | $19.32 | $19.22 | $19.30 | $18.84 | 13,218 |
| 2020-07-15 | $19.55 | $19.63 | $19.46 | $19.54 | $19.07 | 11,602 |
| 2020-07-14 | $19.22 | $19.35 | $19.22 | $19.33 | $18.86 | 4,592 |
| 2020-07-13 | $19.72 | $19.78 | $19.30 | $19.31 | $18.84 | 25,145 |
| 2020-07-10 | $19.36 | $19.52 | $19.36 | $19.48 | $19.01 | 23,481 |
| 2020-07-09 | $19.55 | $19.55 | $19.34 | $19.46 | $18.99 | 18,384 |
| 2020-07-08 | $19.10 | $19.31 | $19.10 | $19.30 | $18.84 | 7,944 |
| 2020-07-07 | $19.02 | $19.07 | $18.90 | $18.90 | $18.44 | 9,154 |
| 2020-07-06 | $19.08 | $19.21 | $19.08 | $19.18 | $18.72 | 6,295 |
| 2020-07-02 | $18.56 | $18.65 | $18.56 | $18.60 | $18.15 | 4,924 |
| 2020-07-01 | $18.30 | $18.38 | $18.25 | $18.27 | $17.83 | 7,917 |
| 2020-06-30 | $18.18 | $18.31 | $18.18 | $18.26 | $17.82 | 12,463 |
| 2020-06-29 | $18.18 | $18.28 | $18.17 | $18.22 | $17.78 | 10,452 |
| 2020-06-26 | $18.37 | $18.37 | $18.10 | $18.15 | $17.71 | 11,677 |
| 2020-06-25 | $18.29 | $18.41 | $18.25 | $18.39 | $17.95 | 9,716 |
| 2020-06-24 | $18.49 | $18.49 | $18.28 | $18.36 | $17.92 | 18,922 |
| 2020-06-23 | $18.70 | $18.71 | $18.61 | $18.61 | $18.16 | 12,202 |
| 2020-06-22 | $18.38 | $18.45 | $18.36 | $18.45 | $18.01 | 8,260 |
| 2020-06-19 | $18.62 | $18.62 | $18.28 | $18.28 | $17.84 | 21,605 |
| 2020-06-18 | $18.45 | $18.47 | $18.39 | $18.47 | $18.03 | 26,960 |
| 2020-06-17 | $18.47 | $18.56 | $18.43 | $18.46 | $18.02 | 55,778 |
| 2020-06-16 | $18.51 | $18.61 | $18.27 | $18.30 | $17.86 | 19,457 |
| 2020-06-15 | $17.78 | $18.09 | $17.78 | $18.02 | $17.59 | 8,665 |
| 2020-06-12 | $18.09 | $18.17 | $17.82 | $17.99 | $17.56 | 8,169 |
| 2020-06-11 | $18.16 | $18.16 | $17.74 | $17.75 | $17.33 | 23,616 |
| 2020-06-10 | $18.56 | $18.67 | $18.46 | $18.56 | $18.11 | 41,094 |
| 2020-06-09 | $18.41 | $18.50 | $18.31 | $18.43 | $17.98 | 22,842 |
| 2020-06-08 | $18.67 | $18.69 | $18.58 | $18.62 | $18.17 | 34,669 |
| 2020-06-05 | $18.57 | $18.63 | $18.50 | $18.50 | $18.05 | 28,065 |
| 2020-06-04 | $18.14 | $18.23 | $18.11 | $18.16 | $17.72 | 16,531 |
| 2020-06-03 | $17.94 | $18.22 | $17.94 | $18.17 | $17.73 | 10,538 |
| 2020-06-02 | $17.53 | $17.64 | $17.50 | $17.64 | $17.21 | 11,192 |
| 2020-06-01 | $17.25 | $17.38 | $17.20 | $17.34 | $16.92 | 20,441 |
| 2020-05-29 | $16.91 | $17.09 | $16.74 | $17.09 | $16.68 | 32,652 |
| 2020-05-28 | $16.94 | $17.04 | $16.82 | $16.83 | $16.42 | 39,023 |
| 2020-05-27 | $16.89 | $16.89 | $16.74 | $16.85 | $16.44 | 15,209 |
| 2020-05-26 | $16.77 | $16.98 | $16.77 | $16.81 | $16.40 | 23,583 |
| 2020-05-22 | $16.35 | $16.35 | $16.15 | $16.17 | $15.78 | 19,293 |
| 2020-05-21 | $16.80 | $16.80 | $16.53 | $16.56 | $16.16 | 13,018 |
| 2020-05-20 | $16.97 | $16.98 | $16.78 | $16.85 | $16.44 | 16,331 |
| 2020-05-19 | $16.80 | $16.86 | $16.71 | $16.71 | $16.31 | 9,669 |
| 2020-05-18 | $16.49 | $16.71 | $16.44 | $16.70 | $16.29 | 61,358 |
| 2020-05-15 | $15.94 | $16.04 | $15.91 | $15.99 | $15.61 | 6,974 |
| 2020-05-14 | $15.74 | $16.06 | $15.72 | $16.06 | $15.67 | 23,202 |
| 2020-05-13 | $16.26 | $16.26 | $15.95 | $16.02 | $15.63 | 14,499 |
| 2020-05-12 | $16.30 | $16.38 | $16.11 | $16.15 | $15.76 | 13,125 |
| 2020-05-11 | $16.19 | $16.28 | $16.17 | $16.21 | $15.82 | 9,350 |
| 2020-05-08 | $16.21 | $16.33 | $16.20 | $16.30 | $15.90 | 15,144 |
| 2020-05-07 | $15.99 | $16.01 | $15.91 | $15.95 | $15.57 | 7,557 |
| 2020-05-06 | $15.96 | $15.96 | $15.82 | $15.82 | $15.44 | 8,742 |
| 2020-05-05 | $15.80 | $16.00 | $15.80 | $15.84 | $15.46 | 11,409 |
| 2020-05-04 | $15.68 | $15.69 | $15.56 | $15.67 | $15.29 | 15,047 |
| 2020-05-01 | $16.00 | $16.00 | $15.64 | $15.70 | $15.32 | 24,823 |
| 2020-04-30 | $16.39 | $16.43 | $16.13 | $16.23 | $15.84 | 25,749 |
| 2020-04-29 | $16.35 | $16.50 | $16.23 | $16.48 | $16.08 | 22,077 |
| 2020-04-28 | $16.18 | $16.19 | $15.82 | $15.85 | $15.47 | 116,851 |
| 2020-04-27 | $15.65 | $15.86 | $15.65 | $15.84 | $15.46 | 2,811,883 |
| 2020-04-24 | $15.49 | $15.49 | $15.28 | $15.40 | $15.03 | 9,371 |
| 2020-04-23 | $15.54 | $15.57 | $15.35 | $15.38 | $15.01 | 13,452 |
| 2020-04-22 | $15.59 | $15.59 | $15.47 | $15.50 | $15.13 | 47,565 |
| 2020-04-21 | $15.25 | $15.33 | $15.19 | $15.27 | $14.90 | 16,546 |
| 2020-04-20 | $15.53 | $15.77 | $15.51 | $15.54 | $15.17 | 14,396 |
| 2020-04-17 | $15.64 | $15.76 | $15.57 | $15.64 | $15.26 | 27,872 |
| 2020-04-16 | $15.33 | $15.39 | $15.16 | $15.27 | $14.90 | 86,858 |
| 2020-04-15 | $15.32 | $15.40 | $15.26 | $15.27 | $14.90 | 11,632 |
| 2020-04-14 | $15.63 | $15.80 | $15.60 | $15.70 | $15.32 | 27,520 |
| 2020-04-13 | $15.33 | $15.49 | $15.33 | $15.49 | $15.12 | 14,188 |
| 2020-04-09 | $15.58 | $15.58 | $15.38 | $15.51 | $15.14 | 66,870 |
| 2020-04-08 | $15.22 | $15.34 | $15.10 | $15.25 | $14.88 | 36,571 |
| 2020-04-07 | $15.55 | $15.59 | $15.21 | $15.21 | $14.84 | 85,996 |
| 2020-04-06 | $14.99 | $15.04 | $14.93 | $15.03 | $14.67 | 44,136 |
| 2020-04-03 | $14.31 | $14.42 | $14.28 | $14.37 | $14.02 | 2,953 |
| 2020-04-02 | $14.34 | $14.69 | $14.34 | $14.58 | $14.23 | 14,403 |
| 2020-04-01 | $14.51 | $14.57 | $14.29 | $14.34 | $13.99 | 12,772 |
| 2020-03-31 | $14.87 | $15.04 | $14.77 | $14.90 | $14.54 | 39,342 |
| 2020-03-30 | $14.76 | $14.81 | $14.65 | $14.78 | $14.42 | 89,645 |
| 2020-03-27 | $14.86 | $14.94 | $14.71 | $14.83 | $14.47 | 8,421 |
| 2020-03-26 | $14.86 | $15.68 | $14.86 | $15.68 | $15.30 | 122,785 |
| 2020-03-25 | $14.66 | $15.25 | $14.51 | $15.02 | $14.66 | 8,991 |
| 2020-03-24 | $13.78 | $14.48 | $13.78 | $14.48 | $14.13 | 46,103 |
| 2020-03-23 | $13.25 | $13.39 | $13.07 | $13.16 | $12.84 | 41,251 |
| 2020-03-20 | $13.88 | $13.96 | $13.31 | $13.35 | $13.03 | 92,756 |
| 2020-03-19 | $13.15 | $13.61 | $13.08 | $13.46 | $13.13 | 178,489 |
| 2020-03-18 | $13.51 | $13.71 | $13.00 | $13.38 | $13.06 | 531,667 |
| 2020-03-17 | $13.71 | $14.26 | $13.68 | $14.22 | $13.88 | 44,710 |
| 2020-03-16 | $14.36 | $14.38 | $13.82 | $13.87 | $13.53 | 24,428 |
| 2020-03-13 | $15.55 | $15.55 | $14.73 | $15.33 | $14.96 | 47,395 |
| 2020-03-12 | $14.98 | $15.00 | $14.15 | $14.56 | $14.21 | 117,243 |
| 2020-03-11 | $16.18 | $16.41 | $15.84 | $16.04 | $15.66 | 30,746 |
| 2020-03-10 | $16.84 | $17.00 | $16.39 | $16.75 | $16.34 | 52,064 |
| 2020-03-09 | $16.84 | $17.08 | $16.17 | $16.42 | $16.03 | 44,183 |
| 2020-03-06 | $17.56 | $17.57 | $17.25 | $17.41 | $16.99 | 17,285 |
| 2020-03-05 | $18.03 | $18.11 | $17.89 | $17.91 | $17.48 | 46,901 |
| 2020-03-04 | $18.17 | $18.24 | $18.02 | $18.21 | $17.77 | 23,751 |
| 2020-03-03 | $18.28 | $18.40 | $17.79 | $17.94 | $17.51 | 15,771 |
| 2020-03-02 | $17.95 | $18.17 | $17.72 | $18.14 | $17.71 | 17,274 |
| 2020-02-28 | $17.60 | $17.83 | $17.43 | $17.65 | $17.22 | 32,009 |
| 2020-02-27 | $18.15 | $18.40 | $18.00 | $18.10 | $17.66 | 29,784 |
| 2020-02-26 | $18.72 | $18.72 | $18.40 | $18.40 | $17.95 | 8,139 |
| 2020-02-25 | $18.74 | $18.76 | $18.29 | $18.33 | $17.89 | 22,084 |
| 2020-02-24 | $18.49 | $18.68 | $18.49 | $18.61 | $18.16 | 14,114 |
| 2020-02-21 | $19.38 | $19.40 | $19.21 | $19.24 | $18.78 | 19,853 |
| 2020-02-20 | $19.62 | $19.62 | $19.38 | $19.42 | $18.95 | 7,509 |
| 2020-02-19 | $19.51 | $19.58 | $19.51 | $19.54 | $19.06 | 4,646 |
| 2020-02-18 | $19.48 | $19.48 | $19.33 | $19.40 | $18.93 | 12,533 |
| 2020-02-14 | $19.59 | $19.62 | $19.50 | $19.54 | $19.07 | 4,139 |
| 2020-02-13 | $19.52 | $19.67 | $19.50 | $19.59 | $19.12 | 5,651 |
| 2020-02-12 | $19.64 | $19.74 | $19.61 | $19.70 | $19.22 | 44,843 |
| 2020-02-11 | $19.49 | $19.52 | $19.37 | $19.38 | $18.91 | 170,670 |
| 2020-02-10 | $19.21 | $19.21 | $19.09 | $19.15 | $18.69 | 17,850 |
| 2020-02-07 | $19.25 | $19.27 | $19.15 | $19.16 | $18.70 | 10,666 |
| 2020-02-06 | $19.32 | $19.38 | $19.32 | $19.33 | $18.86 | 31,291 |
| 2020-02-05 | $19.42 | $19.42 | $19.17 | $19.23 | $18.76 | 107,011 |
| 2020-02-04 | $19.12 | $19.24 | $19.12 | $19.19 | $18.73 | 26,810 |
| 2020-02-03 | $18.67 | $18.78 | $18.63 | $18.74 | $18.28 | 292,424 |
| 2020-01-31 | $18.64 | $18.67 | $18.41 | $18.45 | $18.01 | 80,825 |
| 2020-01-30 | $18.75 | $18.77 | $18.61 | $18.75 | $18.29 | 10,043 |
| 2020-01-29 | $19.07 | $19.12 | $18.98 | $19.04 | $18.58 | 25,271 |
| 2020-01-28 | $18.76 | $18.97 | $18.70 | $18.93 | $18.47 | 30,293 |
| 2020-01-27 | $18.49 | $18.70 | $18.40 | $18.61 | $18.16 | 13,384 |
| 2020-01-24 | $19.58 | $19.58 | $19.12 | $19.12 | $18.66 | 51,466 |
| 2020-01-23 | $19.40 | $19.48 | $19.25 | $19.45 | $18.98 | 33,543 |
| 2020-01-22 | $19.80 | $19.80 | $19.60 | $19.63 | $19.16 | 11,873 |
| 2020-01-21 | $19.69 | $19.77 | $19.53 | $19.59 | $19.11 | 24,796 |
| 2020-01-17 | $20.01 | $20.04 | $19.89 | $19.93 | $19.45 | 38,303 |
| 2020-01-16 | $19.98 | $19.98 | $19.91 | $19.96 | $19.48 | 7,751 |
| 2020-01-15 | $19.89 | $19.94 | $19.79 | $19.85 | $19.37 | 12,994 |
| 2020-01-14 | $19.85 | $19.91 | $19.76 | $19.85 | $19.37 | 42,033 |
| 2020-01-13 | $19.77 | $19.95 | $19.74 | $19.91 | $19.43 | 18,013 |
| 2020-01-10 | $19.80 | $19.80 | $19.65 | $19.67 | $19.20 | 97,003 |
| 2020-01-09 | $19.70 | $19.77 | $19.65 | $19.74 | $19.26 | 9,874 |
| 2020-01-08 | $19.51 | $19.69 | $19.51 | $19.56 | $19.09 | 7,442 |
| 2020-01-07 | $19.53 | $19.71 | $19.53 | $19.56 | $19.09 | 11,906 |
| 2020-01-06 | $19.45 | $19.56 | $19.37 | $19.50 | $19.03 | 18,281 |
| 2020-01-03 | $19.51 | $19.59 | $19.42 | $19.42 | $18.95 | 37,022 |
| 2020-01-02 | $19.41 | $19.54 | $19.41 | $19.54 | $19.07 | 17,971 |
| 2019-12-31 | $19.07 | $19.09 | $18.94 | $19.03 | $18.57 | 104,428 |
| 2019-12-30 | $19.21 | $19.21 | $19.06 | $19.07 | $18.61 | 11,146 |
| 2019-12-27 | $19.26 | $19.26 | $19.09 | $19.10 | $18.64 | 322,720 |
| 2019-12-26 | $19.53 | $19.71 | $19.53 | $19.66 | $18.71 | 4,628 |
| 2019-12-24 | $19.50 | $19.61 | $19.50 | $19.51 | $18.56 | 6,510 |
| 2019-12-23 | $19.45 | $19.53 | $19.44 | $19.48 | $18.53 | 12,504 |
| 2019-12-20 | $19.45 | $19.45 | $19.31 | $19.34 | $18.40 | 8,174 |
| 2019-12-19 | $19.40 | $19.40 | $19.25 | $19.29 | $18.35 | 4,588 |
| 2019-12-18 | $19.35 | $19.41 | $19.32 | $19.34 | $18.40 | 10,467 |
| 2019-12-17 | $19.27 | $19.31 | $19.23 | $19.29 | $18.35 | 24,178 |
| 2019-12-16 | $19.11 | $19.17 | $19.11 | $19.14 | $18.21 | 6,977 |
| 2019-12-13 | $18.91 | $19.07 | $18.88 | $18.95 | $18.03 | 28,143 |
| 2019-12-12 | $18.66 | $18.90 | $18.66 | $18.88 | $17.96 | 6,495 |
| 2019-12-11 | $18.57 | $18.64 | $18.49 | $18.60 | $17.69 | 10,340 |
| 2019-12-10 | $18.41 | $18.44 | $18.41 | $18.43 | $17.54 | 5,414 |
| 2019-12-09 | $18.58 | $18.58 | $18.43 | $18.43 | $17.54 | 15,695 |
| 2019-12-06 | $18.50 | $18.50 | $18.42 | $18.45 | $17.56 | 3,678 |
| 2019-12-05 | $18.27 | $18.35 | $18.26 | $18.31 | $17.42 | 20,337 |
| 2019-12-04 | $18.28 | $18.28 | $18.21 | $18.22 | $17.33 | 4,375 |
| 2019-12-03 | $18.01 | $18.10 | $17.90 | $18.08 | $17.20 | 18,415 |
| 2019-12-02 | $18.35 | $18.35 | $18.21 | $18.28 | $17.39 | 8,221 |
| 2019-11-29 | $18.41 | $18.50 | $18.34 | $18.34 | $17.45 | 5,831 |
| 2019-11-27 | $18.74 | $18.74 | $18.54 | $18.55 | $17.65 | 13,160 |
| 2019-11-26 | $18.50 | $18.57 | $18.47 | $18.56 | $17.66 | 7,463 |
| 2019-11-25 | $18.42 | $18.55 | $18.39 | $18.55 | $17.65 | 12,362 |
| 2019-11-22 | $18.31 | $18.31 | $18.18 | $18.28 | $17.39 | 11,417 |
| 2019-11-21 | $18.08 | $18.17 | $18.08 | $18.10 | $17.22 | 12,208 |
| 2019-11-20 | $18.21 | $18.23 | $18.12 | $18.16 | $17.28 | 8,075 |
| 2019-11-19 | $18.40 | $18.42 | $18.24 | $18.29 | $17.40 | 10,728 |
| 2019-11-18 | $18.39 | $18.39 | $18.35 | $18.36 | $17.47 | 3,715 |
| 2019-11-15 | $18.46 | $18.47 | $18.39 | $18.39 | $17.50 | 11,986 |
| 2019-11-14 | $18.37 | $18.37 | $18.27 | $18.35 | $17.46 | 4,069 |
| 2019-11-13 | $18.29 | $18.36 | $18.29 | $18.30 | $17.41 | 5,654 |
| 2019-11-12 | $18.56 | $18.56 | $18.45 | $18.49 | $17.59 | 6,626 |
| 2019-11-11 | $18.41 | $18.53 | $18.40 | $18.53 | $17.63 | 3,749 |
| 2019-11-08 | $18.68 | $18.68 | $18.61 | $18.61 | $17.70 | 2,817 |
| 2019-11-07 | $18.74 | $18.79 | $18.72 | $18.75 | $17.84 | 13,951 |
| 2019-11-06 | $18.51 | $18.62 | $18.48 | $18.54 | $17.64 | 17,775 |
| 2019-11-05 | $18.56 | $18.57 | $18.48 | $18.53 | $17.63 | 5,330 |
| 2019-11-04 | $18.43 | $18.52 | $18.31 | $18.51 | $17.61 | 30,898 |
| 2019-11-01 | $18.09 | $18.20 | $18.08 | $18.16 | $17.28 | 10,918 |
| 2019-10-31 | $18.00 | $18.00 | $17.93 | $17.93 | $17.06 | 756 |
| 2019-10-30 | $18.09 | $18.14 | $18.02 | $18.10 | $17.22 | 4,767 |
| 2019-10-29 | $18.03 | $18.10 | $18.02 | $18.08 | $17.20 | 6,558 |
| 2019-10-28 | $18.16 | $18.16 | $18.05 | $18.07 | $17.19 | 3,130 |
| 2019-10-25 | $17.84 | $17.92 | $17.80 | $17.92 | $17.05 | 1,405 |
| 2019-10-24 | $17.80 | $17.93 | $17.80 | $17.91 | $17.04 | 22,697 |
| 2019-10-23 | $17.65 | $17.71 | $17.62 | $17.71 | $16.85 | 7,574 |
| 2019-10-22 | $17.92 | $17.93 | $17.64 | $17.68 | $16.82 | 12,421 |
| 2019-10-21 | $17.92 | $17.94 | $17.85 | $17.92 | $17.05 | 10,221 |
| 2019-10-18 | $17.80 | $17.81 | $17.67 | $17.75 | $16.89 | 9,638 |
| 2019-10-17 | $17.88 | $17.88 | $17.75 | $17.75 | $16.89 | 7,603 |
| 2019-10-16 | $17.72 | $17.79 | $17.70 | $17.70 | $16.84 | 2,347 |
| 2019-10-15 | $17.61 | $17.78 | $17.61 | $17.78 | $16.92 | 3,952 |
| 2019-10-14 | $17.57 | $17.59 | $17.48 | $17.49 | $16.64 | 11,155 |
| 2019-10-11 | $17.69 | $17.76 | $17.57 | $17.67 | $16.81 | 21,913 |
| 2019-10-10 | $17.10 | $17.35 | $17.10 | $17.26 | $16.43 | 354,366 |
| 2019-10-09 | $17.09 | $17.13 | $17.00 | $17.13 | $16.30 | 14,047 |
| 2019-10-08 | $17.09 | $17.12 | $16.90 | $16.93 | $16.11 | 37,577 |
| 2019-10-07 | $17.31 | $17.39 | $17.31 | $17.36 | $16.52 | 12,053 |
| 2019-10-04 | $17.29 | $17.36 | $17.26 | $17.36 | $16.52 | 3,383 |
| 2019-10-03 | $17.05 | $17.27 | $16.95 | $17.18 | $16.35 | 8,555 |
| 2019-10-02 | $17.14 | $17.14 | $16.99 | $17.08 | $16.25 | 8,991 |
| 2019-10-01 | $17.42 | $17.42 | $17.28 | $17.33 | $16.49 | 7,641 |
| 2019-09-30 | $17.41 | $17.43 | $17.33 | $17.40 | $16.56 | 6,400 |
| 2019-09-27 | $17.58 | $17.62 | $17.16 | $17.16 | $16.33 | 15,122 |
| 2019-09-26 | $17.53 | $17.54 | $17.49 | $17.51 | $16.66 | 4,198 |
| 2019-09-25 | $17.37 | $17.54 | $17.36 | $17.54 | $16.69 | 1,427 |
| 2019-09-24 | $17.77 | $17.77 | $17.43 | $17.44 | $16.59 | 7,238 |
| 2019-09-23 | $17.79 | $17.82 | $17.73 | $17.79 | $16.92 | 3,784 |
| 2019-09-20 | $17.97 | $17.97 | $17.80 | $17.83 | $16.97 | 1,332 |
| 2019-09-19 | $18.01 | $18.03 | $17.94 | $17.95 | $17.08 | 13,314 |
| 2019-09-18 | $17.93 | $17.93 | $17.85 | $17.89 | $17.02 | 5,452 |
| 2019-09-17 | $17.93 | $17.95 | $17.89 | $17.89 | $17.02 | 4,884 |
| 2019-09-16 | $18.05 | $18.05 | $17.96 | $18.01 | $17.14 | 5,974 |
| 2019-09-13 | $18.08 | $18.12 | $18.07 | $18.07 | $17.20 | 11,883 |
| 2019-09-12 | $17.94 | $18.06 | $17.86 | $18.04 | $17.17 | 29,012 |
| 2019-09-11 | $17.71 | $17.79 | $17.71 | $17.79 | $16.93 | 9,777 |
| 2019-09-10 | $17.58 | $17.60 | $17.54 | $17.54 | $16.69 | 7,557 |
| 2019-09-09 | $17.68 | $17.72 | $17.62 | $17.67 | $16.81 | 11,230 |
| 2019-09-06 | $17.56 | $17.60 | $17.50 | $17.51 | $16.66 | 4,253 |
| 2019-09-05 | $17.40 | $17.52 | $17.40 | $17.50 | $16.65 | 5,318 |
| 2019-09-04 | $17.22 | $17.22 | $17.10 | $17.20 | $16.37 | 28,968 |
| 2019-09-03 | $17.02 | $17.05 | $16.91 | $16.92 | $16.10 | 8,505 |
| 2019-08-30 | $17.27 | $17.29 | $17.19 | $17.19 | $16.35 | 1,346 |
| 2019-08-29 | $17.16 | $17.16 | $17.08 | $17.12 | $16.29 | 3,828 |
| 2019-08-28 | $16.76 | $16.96 | $16.76 | $16.91 | $16.09 | 31,093 |
| 2019-08-27 | $16.82 | $16.91 | $16.80 | $16.87 | $16.05 | 6,754 |
| 2019-08-26 | $16.92 | $16.92 | $16.81 | $16.83 | $16.01 | 13,886 |
| 2019-08-23 | $16.95 | $17.12 | $16.69 | $16.69 | $15.88 | 5,684 |
| 2019-08-22 | $17.11 | $17.11 | $16.92 | $16.92 | $16.10 | 24,795 |
| 2019-08-21 | $17.17 | $17.17 | $17.13 | $17.14 | $16.31 | 5,274 |
| 2019-08-20 | $16.99 | $17.07 | $16.92 | $17.07 | $16.24 | 10,730 |
| 2019-08-19 | $17.16 | $17.16 | $17.05 | $17.05 | $16.22 | 926 |
| 2019-08-16 | $16.74 | $16.92 | $16.74 | $16.92 | $16.10 | 3,952 |
| 2019-08-15 | $16.61 | $16.63 | $16.50 | $16.50 | $15.70 | 12,118 |
| 2019-08-14 | $16.68 | $16.68 | $16.49 | $16.53 | $15.73 | 16,001 |
| 2019-08-13 | $16.66 | $17.12 | $16.66 | $17.05 | $16.22 | 53,913 |
| 2019-08-12 | $16.75 | $16.77 | $16.68 | $16.70 | $15.89 | 4,369 |
| 2019-08-09 | $16.90 | $16.94 | $16.81 | $16.92 | $16.10 | 4,329 |
| 2019-08-08 | $16.87 | $17.01 | $16.87 | $16.94 | $16.12 | 18,615 |
| 2019-08-07 | $16.38 | $16.71 | $16.38 | $16.71 | $15.89 | 70,835 |
| 2019-08-06 | $16.59 | $16.59 | $16.42 | $16.55 | $15.75 | 47,255 |
| 2019-08-05 | $16.63 | $16.63 | $16.37 | $16.44 | $15.64 | 21,204 |
| 2019-08-02 | $17.20 | $17.20 | $17.03 | $17.15 | $16.32 | 11,606 |
| 2019-08-01 | $17.68 | $17.79 | $17.26 | $17.45 | $16.60 | 17,151 |
| 2019-07-31 | $17.72 | $17.74 | $17.45 | $17.64 | $16.78 | 22,239 |
| 2019-07-30 | $17.62 | $17.66 | $17.61 | $17.66 | $16.80 | 1,456 |
| 2019-07-29 | $17.80 | $17.83 | $17.76 | $17.77 | $16.91 | 8,017 |
| 2019-07-26 | $17.92 | $17.96 | $17.80 | $17.90 | $17.03 | 9,374 |
| 2019-07-25 | $17.99 | $17.99 | $17.89 | $17.94 | $17.07 | 8,492 |
| 2019-07-24 | $18.10 | $18.14 | $18.07 | $18.07 | $17.19 | 2,885 |
| 2019-07-23 | $18.04 | $18.04 | $17.95 | $18.01 | $17.14 | 1,984 |
| 2019-07-22 | $17.76 | $17.77 | $17.72 | $17.72 | $16.86 | 1,499 |
| 2019-07-19 | $17.66 | $17.78 | $17.66 | $17.68 | $16.82 | 9,575 |
| 2019-07-18 | $17.63 | $17.63 | $17.56 | $17.56 | $16.71 | 7,301 |
| 2019-07-17 | $17.63 | $17.63 | $17.57 | $17.60 | $16.75 | 489 |
| 2019-07-16 | $17.71 | $17.75 | $17.61 | $17.62 | $16.77 | 5,374 |
| 2019-07-15 | $17.66 | $17.66 | $17.58 | $17.58 | $16.73 | 2,924 |
| 2019-07-12 | $17.50 | $17.59 | $17.49 | $17.58 | $16.73 | 6,480 |
| 2019-07-11 | $17.50 | $17.56 | $17.42 | $17.45 | $16.61 | 6,014 |
| 2019-07-10 | $17.63 | $17.64 | $17.54 | $17.54 | $16.69 | 2,237 |
| 2019-07-09 | $17.53 | $17.53 | $17.49 | $17.49 | $16.64 | 2,518 |
| 2019-07-08 | $17.80 | $17.86 | $17.57 | $17.57 | $16.72 | 12,497 |
| 2019-07-05 | $18.02 | $18.02 | $17.89 | $17.96 | $17.09 | 9,677 |
| 2019-07-03 | $18.07 | $18.08 | $18.06 | $18.08 | $17.20 | 367 |
| 2019-07-02 | $18.10 | $18.13 | $18.02 | $18.12 | $17.24 | 12,761 |
| 2019-07-01 | $18.24 | $18.25 | $17.99 | $18.05 | $17.17 | 7,681 |
| 2019-06-28 | $17.81 | $17.86 | $17.78 | $17.84 | $16.97 | 8,163 |
| 2019-06-27 | $17.72 | $17.77 | $17.70 | $17.73 | $16.87 | 4,839 |
| 2019-06-26 | $17.51 | $17.67 | $17.51 | $17.62 | $16.76 | 88,014 |
| 2019-06-25 | $17.41 | $17.41 | $17.37 | $17.37 | $16.53 | 4,664 |
| 2019-06-24 | $17.58 | $17.64 | $17.58 | $17.60 | $16.75 | 4,931 |
| 2019-06-21 | $17.66 | $17.71 | $17.64 | $17.67 | $16.81 | 5,104 |
| 2019-06-20 | $17.77 | $17.78 | $17.70 | $17.70 | $16.84 | 2,274 |
| 2019-06-19 | $17.46 | $17.53 | $17.43 | $17.53 | $16.68 | 4,515 |
| 2019-06-18 | $17.23 | $17.51 | $17.23 | $17.38 | $16.54 | 28,222 |
| 2019-06-17 | $17.04 | $17.08 | $17.04 | $17.05 | $16.22 | 1,469 |
| 2019-06-14 | $17.09 | $17.09 | $17.03 | $17.05 | $16.22 | 20,007 |
| 2019-06-13 | $17.33 | $17.33 | $17.18 | $17.25 | $16.41 | 212,735 |
| 2019-06-12 | $17.18 | $17.18 | $17.11 | $17.11 | $16.28 | 19,516 |
| 2019-06-11 | $17.45 | $17.45 | $17.29 | $17.35 | $16.51 | 4,781 |
| 2019-06-10 | $17.20 | $17.27 | $17.20 | $17.21 | $16.38 | 4,657 |
| 2019-06-07 | $17.10 | $17.16 | $17.09 | $17.10 | $16.27 | 3,113 |
| 2019-06-06 | $16.90 | $16.91 | $16.78 | $16.91 | $16.09 | 5,974 |
| 2019-06-05 | $17.08 | $17.09 | $16.88 | $16.93 | $16.11 | 10,405 |
| 2019-06-04 | $16.95 | $17.09 | $16.95 | $17.07 | $16.24 | 4,619 |
| 2019-06-03 | $16.80 | $16.81 | $16.73 | $16.77 | $15.96 | 4,509 |
| 2019-05-31 | $16.72 | $16.72 | $16.72 | $16.72 | $15.91 | 444 |
| 2019-05-30 | $16.87 | $16.88 | $16.82 | $16.83 | $16.01 | 2,920 |
| 2019-05-29 | $16.75 | $16.82 | $16.71 | $16.82 | $16.00 | 7,376 |
| 2019-05-28 | $17.06 | $17.06 | $16.93 | $16.94 | $16.12 | 6,297 |
| 2019-05-24 | $17.04 | $17.04 | $16.99 | $17.01 | $16.19 | 2,331 |
| 2019-05-23 | $16.95 | $16.95 | $16.90 | $16.92 | $16.10 | 5,295 |
| 2019-05-22 | $17.41 | $17.42 | $17.25 | $17.25 | $16.41 | 12,275 |
| 2019-05-21 | $17.36 | $17.50 | $17.36 | $17.49 | $16.64 | 4,065 |
| 2019-05-20 | $17.20 | $17.21 | $17.16 | $17.21 | $16.38 | 6,073 |
| 2019-05-17 | $17.55 | $17.55 | $17.43 | $17.43 | $16.58 | 4,185 |
| 2019-05-16 | $17.79 | $17.92 | $17.77 | $17.80 | $16.94 | 20,015 |
| 2019-05-15 | $17.65 | $17.90 | $17.57 | $17.81 | $16.95 | 7,477 |
| 2019-05-14 | $17.68 | $17.74 | $17.60 | $17.66 | $16.80 | 1,768 |
| 2019-05-13 | $17.52 | $17.52 | $17.35 | $17.44 | $16.59 | 18,191 |
| 2019-05-10 | $17.96 | $17.99 | $17.79 | $17.93 | $17.06 | 3,125 |
| 2019-05-09 | $17.61 | $17.91 | $17.57 | $17.91 | $17.04 | 7,821 |
| 2019-05-08 | $18.10 | $18.10 | $18.07 | $18.07 | $17.19 | 1,576 |
| 2019-05-07 | $18.22 | $18.22 | $17.85 | $17.97 | $17.10 | 13,450 |
| 2019-05-06 | $18.21 | $18.37 | $18.21 | $18.37 | $17.48 | 30,046 |
| 2019-05-03 | $18.70 | $18.82 | $18.70 | $18.79 | $17.88 | 4,534 |
| 2019-05-02 | $18.69 | $18.75 | $18.57 | $18.63 | $17.73 | 10,405 |
| 2019-05-01 | $18.88 | $18.91 | $18.66 | $18.66 | $17.76 | 6,589 |
| 2019-04-30 | $18.93 | $18.93 | $18.77 | $18.87 | $17.95 | 7,441 |
| 2019-04-29 | $18.86 | $18.91 | $18.81 | $18.91 | $17.99 | 1,885 |
| 2019-04-26 | $18.72 | $18.76 | $18.70 | $18.76 | $17.85 | 2,233 |
| 2019-04-25 | $18.51 | $18.71 | $18.50 | $18.71 | $17.80 | 14,372 |
| 2019-04-24 | $18.62 | $18.64 | $18.57 | $18.62 | $17.72 | 5,935 |
| 2019-04-23 | $18.53 | $18.82 | $18.53 | $18.82 | $17.91 | 6,027 |
| 2019-04-22 | $18.61 | $18.68 | $18.61 | $18.64 | $17.74 | 1,921 |
| 2019-04-18 | $18.63 | $18.72 | $18.63 | $18.68 | $17.77 | 1,148 |
| 2019-04-17 | $18.69 | $18.72 | $18.65 | $18.71 | $17.80 | 7,648 |
| 2019-04-16 | $18.60 | $18.62 | $18.59 | $18.62 | $17.71 | 30,745 |
| 2019-04-15 | $18.49 | $18.49 | $18.39 | $18.41 | $17.52 | 2,883 |
| 2019-04-12 | $18.60 | $18.64 | $18.57 | $18.58 | $17.68 | 2,051 |
| 2019-04-11 | $18.38 | $18.41 | $18.36 | $18.40 | $17.51 | 21,365 |
| 2019-04-10 | $18.29 | $18.37 | $18.27 | $18.37 | $17.48 | 3,550 |
| 2019-04-09 | $18.51 | $18.51 | $18.26 | $18.28 | $17.39 | 26,114 |
| 2019-04-08 | $18.53 | $18.55 | $18.47 | $18.51 | $17.61 | 22,214 |
| 2019-04-05 | $18.43 | $18.52 | $18.43 | $18.49 | $17.59 | 158,729 |
| 2019-04-04 | $18.26 | $18.35 | $18.26 | $18.31 | $17.42 | 15,788 |
| 2019-04-03 | $18.31 | $18.31 | $18.31 | $18.31 | $17.42 | 235 |
| 2019-04-02 | $18.19 | $18.19 | $18.10 | $18.13 | $17.25 | 5,793 |
| 2019-04-01 | $18.18 | $18.22 | $18.15 | $18.18 | $17.30 | 19,373 |
| 2019-03-29 | $17.79 | $17.92 | $17.79 | $17.91 | $17.04 | 14,208 |
| 2019-03-28 | $17.56 | $17.57 | $17.56 | $17.57 | $16.72 | 411 |
| 2019-03-27 | $17.56 | $17.56 | $17.56 | $17.56 | $16.70 | 360 |
| 2019-03-26 | $17.56 | $17.56 | $17.53 | $17.55 | $16.70 | 4,977 |
| 2019-03-25 | $17.42 | $17.55 | $17.39 | $17.55 | $16.70 | 11,179 |
| 2019-03-22 | $17.74 | $17.74 | $17.46 | $17.46 | $16.61 | 2,290 |
| 2019-03-21 | $17.88 | $18.01 | $17.87 | $17.97 | $17.10 | 7,646 |
| 2019-03-20 | $17.90 | $18.09 | $17.84 | $17.99 | $17.12 | 25,232 |
| 2019-03-19 | $18.09 | $18.09 | $18.00 | $18.00 | $17.13 | 3,532 |
| 2019-03-18 | $17.93 | $18.00 | $17.93 | $18.00 | $17.13 | 11,432 |
| 2019-03-15 | $17.81 | $17.84 | $17.81 | $17.82 | $16.96 | 5,992 |
| 2019-03-14 | $17.72 | $17.72 | $17.63 | $17.63 | $16.78 | 3,879 |
| 2019-03-13 | $17.68 | $17.75 | $17.68 | $17.70 | $16.84 | 7,610 |
| 2019-03-12 | $17.69 | $17.75 | $17.69 | $17.74 | $16.88 | 5,376 |
| 2019-03-11 | $17.56 | $17.76 | $17.55 | $17.75 | $16.89 | 4,965 |
| 2019-03-08 | $17.31 | $17.45 | $17.28 | $17.42 | $16.58 | 32,418 |
| 2019-03-07 | $17.65 | $17.65 | $17.58 | $17.58 | $16.73 | 1,431 |
| 2019-03-06 | $18.24 | $18.24 | $18.01 | $18.05 | $17.17 | 16,589 |
| 2019-03-05 | $18.10 | $18.18 | $18.10 | $18.18 | $17.30 | 761 |
| 2019-03-04 | $18.11 | $18.11 | $17.94 | $17.98 | $17.10 | 3,304 |
| 2019-03-01 | $18.08 | $18.09 | $17.95 | $17.95 | $17.08 | 25,601 |
| 2019-02-28 | $17.96 | $17.96 | $17.83 | $17.90 | $17.03 | 22,306 |
| 2019-02-27 | $17.88 | $17.88 | $17.80 | $17.81 | $16.95 | 30,029 |
| 2019-02-26 | $17.85 | $17.96 | $17.84 | $17.95 | $17.08 | 33,081 |
| 2019-02-25 | $17.97 | $18.03 | $17.86 | $17.90 | $17.03 | 21,780 |
| 2019-02-22 | $17.61 | $17.72 | $17.59 | $17.72 | $16.86 | 39,877 |
| 2019-02-21 | $17.41 | $17.41 | $17.34 | $17.34 | $16.50 | 32,320 |
| 2019-02-20 | $17.56 | $17.62 | $17.50 | $17.53 | $16.68 | 90,549 |
| 2019-02-19 | $17.14 | $17.34 | $17.14 | $17.29 | $16.45 | 31,516 |
| 2019-02-15 | $17.13 | $17.17 | $17.10 | $17.17 | $16.34 | 27,213 |
| 2019-02-14 | $16.98 | $17.06 | $16.94 | $17.04 | $16.22 | 14,536 |
| 2019-02-13 | $17.07 | $17.07 | $16.98 | $17.03 | $16.20 | 70,565 |
| 2019-02-12 | $17.00 | $17.02 | $16.97 | $17.01 | $16.19 | 24,282 |
| 2019-02-11 | $16.85 | $16.88 | $16.84 | $16.84 | $16.02 | 171,263 |
| 2019-02-08 | $16.74 | $16.82 | $16.64 | $16.81 | $15.99 | 31,507 |
| 2019-02-07 | $16.93 | $16.93 | $16.76 | $16.82 | $16.00 | 29,176 |
| 2019-02-06 | $17.12 | $17.14 | $17.08 | $17.08 | $16.25 | 27,192 |
| 2019-02-05 | $17.15 | $17.21 | $17.15 | $17.18 | $16.35 | 34,283 |
| 2019-02-04 | $16.88 | $16.94 | $16.87 | $16.90 | $16.08 | 33,272 |
| 2019-02-01 | $16.97 | $16.98 | $16.90 | $16.90 | $16.08 | 38,490 |
| 2019-01-31 | $16.98 | $17.04 | $16.95 | $16.99 | $16.17 | 16,044 |
| 2019-01-30 | $16.77 | $16.96 | $16.71 | $16.89 | $16.07 | 9,667 |
| 2019-01-29 | $16.73 | $16.73 | $16.62 | $16.62 | $15.81 | 28,095 |
| 2019-01-28 | $16.54 | $16.65 | $16.54 | $16.63 | $15.82 | 29,770 |
| 2019-01-25 | $16.69 | $16.80 | $16.69 | $16.72 | $15.91 | 28,489 |
| 2019-01-24 | $16.50 | $16.51 | $16.45 | $16.51 | $15.71 | 30,122 |
| 2019-01-23 | $16.39 | $16.44 | $16.29 | $16.34 | $15.55 | 33,040 |
| 2019-01-22 | $16.60 | $16.60 | $16.32 | $16.32 | $15.53 | 24,122 |
| 2019-01-18 | $16.47 | $16.64 | $16.46 | $16.63 | $15.82 | 21,584 |
| 2019-01-17 | $16.13 | $16.38 | $16.13 | $16.26 | $15.47 | 27,661 |
| 2019-01-16 | $16.23 | $16.30 | $16.23 | $16.25 | $15.46 | 7,500 |
| 2019-01-15 | $16.09 | $16.10 | $16.02 | $16.09 | $15.31 | 38,690 |
| 2019-01-14 | $15.90 | $15.98 | $15.90 | $15.90 | $15.13 | 25,950 |
| 2019-01-11 | $15.94 | $16.05 | $15.93 | $15.97 | $15.20 | 4,421 |
| 2019-01-10 | $16.08 | $16.08 | $15.99 | $16.04 | $15.26 | 19,300 |
| 2019-01-09 | $16.02 | $16.09 | $15.98 | $16.08 | $15.30 | 79,868 |
| 2019-01-08 | $15.72 | $15.76 | $15.60 | $15.76 | $15.00 | 29,545 |
| 2019-01-07 | $15.54 | $15.64 | $15.54 | $15.63 | $14.87 | 44,089 |
| 2019-01-04 | $15.20 | $15.54 | $15.20 | $15.47 | $14.72 | 27,833 |
| 2019-01-03 | $14.92 | $15.02 | $14.81 | $14.90 | $14.17 | 11,745 |
| 2019-01-02 | $15.19 | $15.19 | $15.10 | $15.10 | $14.37 | 74,863 |
| 2018-12-31 | $15.18 | $15.20 | $15.00 | $15.08 | $14.35 | 39,736 |
| 2018-12-28 | $15.16 | $15.19 | $15.03 | $15.13 | $14.40 | 467,038 |
| 2018-12-27 | $14.73 | $15.01 | $14.71 | $15.01 | $14.28 | 56,218 |
| 2018-12-26 | $14.57 | $14.91 | $14.53 | $14.91 | $14.19 | 16,313 |
| 2018-12-24 | $14.63 | $14.81 | $14.54 | $14.59 | $13.83 | 38,612 |
| 2018-12-21 | $14.95 | $15.00 | $14.68 | $14.74 | $13.97 | 50,835 |
| 2018-12-20 | $15.09 | $15.12 | $14.89 | $14.92 | $14.14 | 47,470 |
| 2018-12-19 | $15.26 | $15.39 | $14.95 | $15.01 | $14.22 | 15,868 |
| 2018-12-18 | $15.42 | $15.44 | $15.23 | $15.28 | $14.48 | 31,914 |
| 2018-12-17 | $15.34 | $15.48 | $15.21 | $15.21 | $14.41 | 43,852 |
| 2018-12-14 | $15.61 | $15.62 | $15.43 | $15.43 | $14.62 | 66,259 |
| 2018-12-13 | $15.85 | $15.85 | $15.73 | $15.78 | $14.95 | 78,700 |
| 2018-12-12 | $15.81 | $15.96 | $15.81 | $15.81 | $14.98 | 36,779 |
| 2018-12-11 | $15.73 | $15.73 | $15.50 | $15.62 | $14.80 | 196,815 |
| 2018-12-10 | $15.55 | $15.61 | $15.33 | $15.47 | $14.66 | 91,119 |
| 2018-12-07 | $16.01 | $16.10 | $15.65 | $15.68 | $14.86 | 38,145 |
| 2018-12-06 | $15.77 | $15.88 | $15.75 | $15.85 | $15.02 | 29,316 |
| 2018-12-04 | $16.55 | $16.55 | $16.12 | $16.14 | $15.29 | 29,494 |
| 2018-12-03 | $16.59 | $16.66 | $16.51 | $16.54 | $15.68 | 13,053 |
| 2018-11-30 | $16.13 | $16.17 | $16.09 | $16.17 | $15.32 | 57,180 |
| 2018-11-29 | $16.15 | $16.17 | $16.04 | $16.17 | $15.32 | 27,928 |
| 2018-11-28 | $16.08 | $16.18 | $15.91 | $16.13 | $15.28 | 18,223 |
| 2018-11-27 | $15.89 | $15.91 | $15.84 | $15.88 | $15.05 | 33,712 |
| 2018-11-26 | $15.93 | $16.03 | $15.87 | $15.87 | $15.04 | 21,744 |
| 2018-11-23 | $15.76 | $15.76 | $15.76 | $15.76 | $14.93 | 5,000 |
| 2018-11-21 | $15.88 | $15.93 | $15.80 | $15.80 | $14.97 | 23,861 |
| 2018-11-20 | $15.73 | $15.73 | $15.50 | $15.57 | $14.75 | 26,964 |
| 2018-11-19 | $16.25 | $16.25 | $16.11 | $16.11 | $15.26 | 17,230 |
| 2018-11-16 | $16.35 | $16.38 | $16.29 | $16.31 | $15.45 | 18,137 |
| 2018-11-15 | $16.20 | $16.51 | $16.20 | $16.48 | $15.62 | 21,370 |
| 2018-11-14 | $16.31 | $16.33 | $16.22 | $16.29 | $15.43 | 24,077 |
| 2018-11-13 | $16.24 | $16.34 | $16.10 | $16.13 | $15.28 | 14,972 |
| 2018-11-12 | $16.29 | $16.29 | $16.15 | $16.15 | $15.30 | 16,618 |
| 2018-11-09 | $16.43 | $16.44 | $16.29 | $16.39 | $15.53 | 45,910 |
| 2018-11-08 | $16.79 | $16.79 | $16.72 | $16.72 | $15.84 | 13,190 |
| 2018-11-07 | $16.83 | $16.95 | $16.83 | $16.94 | $16.05 | 58,745 |
| 2018-11-06 | $16.76 | $16.78 | $16.68 | $16.69 | $15.81 | 17,653 |
| 2018-11-05 | $16.80 | $16.80 | $16.70 | $16.76 | $15.88 | 14,900 |
| 2018-11-02 | $17.09 | $17.09 | $16.76 | $16.78 | $15.90 | 82,841 |
| 2018-11-01 | $16.47 | $16.83 | $16.41 | $16.81 | $15.93 | 28,507 |
| 2018-10-31 | $16.29 | $16.33 | $16.24 | $16.33 | $15.47 | 4,801 |
| 2018-10-30 | $15.79 | $15.79 | $15.79 | $15.79 | $14.96 | 50,002 |
| 2018-10-29 | $16.11 | $16.11 | $15.67 | $15.67 | $14.85 | 14,300 |
| 2018-10-26 | $15.89 | $16.16 | $15.81 | $16.04 | $15.20 | 13,527 |
| 2018-10-25 | $16.07 | $16.15 | $16.05 | $16.08 | $15.24 | 13,953 |
| 2018-10-24 | $16.23 | $16.23 | $15.79 | $15.79 | $14.96 | 20,223 |
| 2018-10-23 | $16.21 | $16.33 | $16.20 | $16.31 | $15.45 | 288,895 |
| 2018-10-22 | $16.75 | $16.75 | $16.72 | $16.72 | $15.84 | 8,400 |
| 2018-10-19 | $16.60 | $16.60 | $16.52 | $16.57 | $15.70 | 25,662 |
| 2018-10-18 | $16.76 | $16.76 | $16.54 | $16.54 | $15.67 | 19,626 |
| 2018-10-17 | $16.90 | $16.93 | $16.87 | $16.88 | $15.99 | 13,241 |
| 2018-10-16 | $16.86 | $17.08 | $16.86 | $17.08 | $16.18 | 15,590 |
| 2018-10-15 | $16.72 | $16.81 | $16.60 | $16.76 | $15.88 | 23,930 |
| 2018-10-12 | $16.86 | $16.86 | $16.63 | $16.79 | $15.91 | 104,422 |
| 2018-10-11 | $16.52 | $16.53 | $16.33 | $16.40 | $15.54 | 24,110 |
| 2018-10-10 | $16.82 | $16.82 | $16.47 | $16.47 | $15.61 | 178,917 |
| 2018-10-09 | $17.07 | $17.13 | $17.07 | $17.09 | $16.19 | 12,145 |
| 2018-10-08 | $17.18 | $17.20 | $17.07 | $17.17 | $16.27 | 10,992 |
| 2018-10-05 | $17.55 | $17.55 | $17.28 | $17.28 | $16.37 | 11,953 |
| 2018-10-04 | $17.78 | $17.78 | $17.44 | $17.50 | $16.58 | 24,109 |
| 2018-10-03 | $17.90 | $17.92 | $17.79 | $17.79 | $16.86 | 15,594 |
| 2018-10-02 | $17.85 | $17.88 | $17.81 | $17.85 | $16.91 | 13,846 |
| 2018-10-01 | $18.30 | $18.30 | $18.11 | $18.11 | $17.16 | 14,997 |
| 2018-09-28 | $18.29 | $18.36 | $18.25 | $18.26 | $17.30 | 16,263 |
| 2018-09-27 | $18.33 | $18.42 | $18.32 | $18.37 | $17.41 | 20,274 |
| 2018-09-26 | $18.40 | $18.49 | $18.40 | $18.46 | $17.49 | 11,489 |
| 2018-09-25 | $18.27 | $18.32 | $18.25 | $18.32 | $17.36 | 10,935 |
| 2018-09-24 | $18.37 | $18.38 | $18.26 | $18.30 | $17.34 | 24,024 |
| 2018-09-21 | $18.53 | $18.55 | $18.47 | $18.47 | $17.50 | 11,519 |
| 2018-09-20 | $18.34 | $18.41 | $18.32 | $18.41 | $17.44 | 14,157 |
| 2018-09-19 | $18.17 | $18.17 | $18.17 | $18.17 | $17.22 | 10,051 |
| 2018-09-18 | $17.76 | $17.92 | $17.76 | $17.85 | $16.91 | 10,840 |
| 2018-09-17 | $17.91 | $17.96 | $17.82 | $17.84 | $16.90 | 29,328 |
| 2018-09-14 | $17.98 | $17.99 | $17.96 | $17.96 | $17.02 | 6,410 |
| 2018-09-13 | $17.99 | $18.00 | $17.96 | $17.96 | $17.02 | 10,800 |
| 2018-09-12 | $17.66 | $17.84 | $17.65 | $17.79 | $16.86 | 12,502 |
| 2018-09-11 | $17.66 | $17.74 | $17.66 | $17.70 | $16.77 | 15,832 |
| 2018-09-10 | $17.80 | $17.80 | $17.62 | $17.62 | $16.70 | 7,869 |
| 2018-09-07 | $17.88 | $17.88 | $17.83 | $17.83 | $16.89 | 10,157 |
| 2018-09-06 | $17.91 | $17.91 | $17.80 | $17.83 | $16.89 | 15,103 |
| 2018-09-05 | $18.03 | $18.03 | $17.71 | $17.71 | $16.78 | 21,525 |
| 2018-09-04 | $18.33 | $18.33 | $18.15 | $18.20 | $17.25 | 39,503 |
| 2018-08-31 | $18.57 | $18.57 | $18.57 | $18.57 | $17.60 | 10,004 |
| 2018-08-30 | $18.65 | $18.65 | $18.65 | $18.65 | $17.67 | 10,002 |
| 2018-08-29 | $18.91 | $19.04 | $18.91 | $19.04 | $18.04 | 14,992 |
| 2018-08-28 | $18.96 | $18.96 | $18.96 | $18.96 | $17.97 | 14,001 |
| 2018-08-27 | $18.94 | $19.04 | $18.92 | $18.96 | $17.97 | 15,800 |
| 2018-08-24 | $18.71 | $18.77 | $18.66 | $18.74 | $17.76 | 17,824 |
| 2018-08-23 | $18.79 | $18.83 | $18.56 | $18.56 | $17.59 | 17,065 |
| 2018-08-22 | $18.66 | $18.70 | $18.66 | $18.70 | $17.72 | 19,402 |
| 2018-08-21 | $18.73 | $18.73 | $18.49 | $18.50 | $17.53 | 92,444 |
| 2018-08-20 | $18.57 | $18.60 | $18.53 | $18.60 | $17.62 | 16,004 |
| 2018-08-17 | $18.25 | $18.37 | $18.22 | $18.36 | $17.40 | 16,297 |
| 2018-08-16 | $18.35 | $18.35 | $18.28 | $18.28 | $17.32 | 13,329 |
| 2018-08-15 | $18.17 | $18.17 | $17.84 | $18.14 | $17.19 | 16,904 |
| 2018-08-14 | $18.79 | $18.79 | $18.63 | $18.63 | $17.65 | 15,066 |
| 2018-08-13 | $18.85 | $18.85 | $18.75 | $18.75 | $17.77 | 14,788 |
| 2018-08-10 | $18.96 | $18.96 | $18.89 | $18.91 | $17.92 | 18,991 |
| 2018-08-09 | $19.28 | $19.28 | $19.25 | $19.25 | $18.24 | 17,300 |
| 2018-08-08 | $19.22 | $19.22 | $19.10 | $19.20 | $18.19 | 24,200 |
| 2018-08-07 | $19.26 | $19.41 | $19.26 | $19.34 | $18.33 | 20,367 |
| 2018-08-06 | $19.13 | $19.19 | $19.13 | $19.17 | $18.16 | 15,165 |
| 2018-08-03 | $19.23 | $19.24 | $19.19 | $19.22 | $18.21 | 15,001 |
| 2018-08-02 | $19.13 | $19.15 | $19.06 | $19.15 | $18.15 | 21,378 |
| 2018-08-01 | $19.38 | $19.39 | $19.27 | $19.31 | $18.30 | 19,600 |
| 2018-07-31 | $19.31 | $19.33 | $19.24 | $19.33 | $18.32 | 14,410 |
| 2018-07-30 | $19.44 | $19.44 | $19.32 | $19.32 | $18.31 | 15,934 |
| 2018-07-27 | $19.63 | $19.63 | $19.28 | $19.28 | $18.27 | 14,609 |
| 2018-07-26 | $19.54 | $19.60 | $19.48 | $19.48 | $18.46 | 29,982 |
| 2018-07-25 | $19.45 | $19.51 | $19.45 | $19.51 | $18.49 | 12,016 |
| 2018-07-24 | $19.52 | $19.52 | $19.37 | $19.38 | $18.37 | 14,085 |
| 2018-07-23 | $19.28 | $19.28 | $19.23 | $19.24 | $18.23 | 13,702 |
| 2018-07-20 | $19.36 | $19.36 | $19.32 | $19.36 | $18.34 | 42,464 |
| 2018-07-19 | $19.32 | $19.32 | $19.24 | $19.26 | $18.25 | 12,350 |
| 2018-07-18 | $19.46 | $19.46 | $19.46 | $19.46 | $18.44 | 12,000 |
| 2018-07-17 | $19.39 | $19.51 | $19.39 | $19.50 | $18.48 | 19,727 |
| 2018-07-16 | $19.39 | $19.39 | $19.30 | $19.30 | $18.29 | 25,063 |
| 2018-07-13 | $19.40 | $19.45 | $19.40 | $19.43 | $18.41 | 12,431 |
| 2018-07-12 | $19.40 | $19.42 | $19.35 | $19.42 | $18.40 | 13,860 |
| 2018-07-11 | $19.28 | $19.28 | $19.20 | $19.21 | $18.20 | 14,259 |
| 2018-07-10 | $19.58 | $19.58 | $19.42 | $19.48 | $18.46 | 13,952 |
| 2018-07-09 | $19.39 | $19.48 | $19.38 | $19.45 | $18.43 | 17,906 |
| 2018-07-06 | $19.05 | $19.31 | $19.05 | $19.22 | $18.21 | 12,454 |
| 2018-07-05 | $19.02 | $19.05 | $19.00 | $19.04 | $18.04 | 22,733 |
| 2018-07-03 | $19.05 | $19.13 | $19.05 | $19.13 | $18.13 | 10,536 |
| 2018-07-02 | $18.97 | $19.04 | $18.95 | $19.04 | $18.04 | 12,796 |
| 2018-06-29 | $19.26 | $19.28 | $19.22 | $19.22 | $18.21 | 14,997 |
| 2018-06-28 | $18.78 | $18.98 | $18.78 | $18.98 | $17.98 | 13,818 |
| 2018-06-27 | $19.07 | $19.10 | $18.86 | $18.86 | $17.87 | 13,030 |
| 2018-06-26 | $19.08 | $19.12 | $19.06 | $19.07 | $18.07 | 12,748 |
| 2018-06-25 | $19.08 | $19.12 | $18.99 | $19.05 | $18.05 | 15,086 |
| 2018-06-22 | $19.57 | $19.57 | $19.56 | $19.57 | $18.54 | 10,804 |
| 2018-06-21 | $19.46 | $19.50 | $19.37 | $19.38 | $18.36 | 23,667 |
| 2018-06-20 | $19.55 | $19.59 | $19.55 | $19.59 | $18.56 | 14,576 |
| 2018-06-19 | $19.56 | $19.60 | $19.50 | $19.51 | $18.49 | 16,071 |
| 2018-06-18 | $19.84 | $19.84 | $19.69 | $19.70 | $18.67 | 12,121 |
| 2018-06-15 | $20.03 | $20.03 | $19.89 | $19.95 | $18.90 | 14,514 |
| 2018-06-14 | $20.22 | $20.23 | $20.14 | $20.14 | $19.09 | 13,115 |
| 2018-06-13 | $20.29 | $20.29 | $20.16 | $20.20 | $19.14 | 31,625 |
| 2018-06-12 | $20.29 | $20.31 | $20.25 | $20.25 | $19.19 | 18,758 |
| 2018-06-11 | $20.20 | $20.20 | $20.11 | $20.17 | $19.11 | 14,026 |
| 2018-06-08 | $20.00 | $20.15 | $20.00 | $20.15 | $19.09 | 14,083 |
| 2018-06-07 | $20.22 | $20.22 | $20.02 | $20.02 | $18.97 | 11,946 |
| 2018-06-06 | $20.11 | $20.22 | $20.11 | $20.22 | $19.16 | 29,722 |
| 2018-06-05 | $20.13 | $20.15 | $20.00 | $20.00 | $18.95 | 31,400 |
| 2018-06-04 | $20.23 | $20.23 | $20.14 | $20.16 | $19.10 | 22,100 |
| 2018-06-01 | $20.03 | $20.12 | $20.03 | $20.09 | $19.04 | 21,550 |
| 2018-05-31 | $19.89 | $20.01 | $19.85 | $19.85 | $18.81 | 20,500 |
| 2018-05-30 | $19.93 | $20.05 | $19.87 | $19.98 | $18.93 | 32,966 |
| 2018-05-29 | $20.02 | $20.06 | $19.78 | $19.87 | $18.83 | 37,022 |
| 2018-05-25 | $20.28 | $20.28 | $20.24 | $20.25 | $19.19 | 25,721 |
| 2018-05-24 | $20.27 | $20.30 | $20.15 | $20.30 | $19.23 | 24,241 |
| 2018-05-23 | $20.20 | $20.36 | $20.20 | $20.25 | $19.19 | 28,552 |
| 2018-05-22 | $20.49 | $20.49 | $20.30 | $20.30 | $19.23 | 29,511 |
| 2018-05-21 | $20.44 | $20.44 | $20.36 | $20.38 | $19.31 | 20,600 |
| 2018-05-18 | $20.29 | $20.29 | $20.25 | $20.26 | $19.20 | 23,879 |
| 2018-05-17 | $20.34 | $20.45 | $20.30 | $20.30 | $19.23 | 31,197 |
| 2018-05-16 | $20.34 | $20.41 | $20.30 | $20.41 | $19.34 | 20,625 |
| 2018-05-15 | $20.19 | $20.22 | $20.11 | $20.15 | $19.09 | 26,250 |
| 2018-05-14 | $20.18 | $20.19 | $20.10 | $20.10 | $19.05 | 29,988 |
| 2018-05-11 | $20.12 | $20.12 | $20.00 | $20.00 | $18.95 | 30,116 |
| 2018-05-10 | $20.01 | $20.07 | $20.01 | $20.05 | $19.00 | 25,610 |
| 2018-05-09 | $19.94 | $19.94 | $19.82 | $19.85 | $18.81 | 33,961 |
| 2018-05-08 | $19.73 | $19.80 | $19.73 | $19.80 | $18.76 | 63,047 |
| 2018-05-07 | $19.87 | $19.95 | $19.81 | $19.84 | $18.80 | 28,200 |
| 2018-05-04 | $19.45 | $19.74 | $19.44 | $19.74 | $18.70 | 25,700 |
| 2018-05-03 | $19.34 | $19.55 | $19.34 | $19.55 | $18.52 | 23,014 |
| 2018-05-02 | $19.75 | $19.75 | $19.69 | $19.70 | $18.67 | 24,264 |
| 2018-05-01 | $19.61 | $19.71 | $19.61 | $19.71 | $18.68 | 30,745 |
| 2018-04-30 | $19.84 | $19.84 | $19.71 | $19.72 | $18.69 | 29,175 |
| 2018-04-27 | $19.70 | $19.78 | $19.70 | $19.78 | $18.74 | 32,003 |
| 2018-04-26 | $19.61 | $19.67 | $19.61 | $19.66 | $18.63 | 28,742 |
| 2018-04-25 | $19.47 | $19.51 | $19.38 | $19.46 | $18.44 | 26,049 |
| 2018-04-24 | $19.91 | $19.91 | $19.52 | $19.67 | $18.64 | 78,150 |
| 2018-04-23 | $19.85 | $19.85 | $19.77 | $19.79 | $18.75 | 31,046 |
| 2018-04-20 | $19.92 | $19.92 | $19.88 | $19.89 | $18.85 | 20,760 |
| 2018-04-19 | $20.18 | $20.19 | $19.97 | $20.01 | $18.96 | 32,329 |
| 2018-04-18 | $19.95 | $20.14 | $19.89 | $20.12 | $19.06 | 30,128 |
| 2018-04-17 | $19.76 | $19.95 | $19.76 | $19.90 | $18.86 | 28,460 |
| 2018-04-16 | $19.79 | $19.79 | $19.65 | $19.73 | $18.69 | 190,615 |
| 2018-04-13 | $19.86 | $19.86 | $19.73 | $19.73 | $18.69 | 22,028 |
| 2018-04-12 | $19.96 | $19.99 | $19.90 | $19.90 | $18.86 | 20,376 |
| 2018-04-11 | $19.92 | $19.96 | $19.90 | $19.90 | $18.86 | 26,556 |
| 2018-04-10 | $19.79 | $19.88 | $19.78 | $19.88 | $18.84 | 29,284 |
| 2018-04-09 | $19.73 | $19.79 | $19.73 | $19.77 | $18.73 | 21,785 |
| 2018-04-06 | $19.67 | $19.71 | $19.47 | $19.47 | $18.45 | 26,233 |
| 2018-04-05 | $19.76 | $19.79 | $19.67 | $19.71 | $18.68 | 22,885 |
| 2018-04-04 | $19.14 | $19.40 | $19.14 | $19.40 | $18.38 | 41,124 |
| 2018-04-03 | $19.40 | $19.42 | $19.25 | $19.29 | $18.28 | 22,476 |
| 2018-04-02 | $19.61 | $19.61 | $19.20 | $19.29 | $18.28 | 43,803 |
| 2018-03-29 | $19.50 | $19.67 | $19.41 | $19.64 | $18.61 | 24,823 |
| 2018-03-28 | $19.60 | $19.60 | $19.41 | $19.50 | $18.48 | 23,527 |
| 2018-03-27 | $19.96 | $19.97 | $19.53 | $19.53 | $18.51 | 28,456 |
| 2018-03-26 | $19.74 | $19.81 | $19.58 | $19.81 | $18.77 | 27,804 |
| 2018-03-23 | $19.80 | $19.80 | $19.38 | $19.38 | $18.36 | 16,930 |
| 2018-03-22 | $20.08 | $20.08 | $19.75 | $19.80 | $18.76 | 22,080 |
| 2018-03-21 | $20.35 | $20.45 | $20.35 | $20.43 | $19.36 | 24,619 |
| 2018-03-20 | $20.28 | $20.35 | $20.28 | $20.31 | $19.24 | 21,010 |
| 2018-03-19 | $20.15 | $20.21 | $20.00 | $20.00 | $18.95 | 21,943 |
| 2018-03-16 | $20.25 | $20.31 | $20.22 | $20.26 | $19.20 | 35,419 |
| 2018-03-15 | $20.34 | $20.40 | $20.33 | $20.34 | $19.27 | 30,335 |
| 2018-03-14 | $20.33 | $20.35 | $20.22 | $20.29 | $19.22 | 28,899 |
| 2018-03-13 | $20.62 | $20.62 | $20.24 | $20.24 | $19.18 | 33,084 |
| 2018-03-12 | $20.54 | $20.56 | $20.44 | $20.49 | $19.42 | 14,756 |
| 2018-03-09 | $20.25 | $20.44 | $20.25 | $20.44 | $19.37 | 31,232 |
| 2018-03-08 | $20.29 | $20.31 | $20.16 | $20.20 | $19.14 | 23,333 |
| 2018-03-07 | $20.00 | $20.09 | $19.99 | $20.09 | $19.03 | 25,083 |
| 2018-03-06 | $20.40 | $20.40 | $19.97 | $20.04 | $18.99 | 26,666 |
| 2018-03-05 | $19.62 | $19.86 | $19.62 | $19.86 | $18.82 | 47,077 |
| 2018-03-02 | $19.43 | $19.54 | $19.43 | $19.51 | $18.49 | 93,435 |
Davis Select International ETF (DINT) News Headlines
Recent Davis Select International ETF (DINT) News
Similar Companies to Davis Select International ETF (DINT) 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 | -- | -- | -- |