AdvisorShares Dorsey Wright Micro-Cap ETF (DWMC) Exchange: NASDAQ
Data as of Aug. 21, 2025
$30.95 ($-0.09) -0.29%
AdvisorShares Dorsey Wright Micro-Cap ETF - Daily Information
Click for more stock information on AdvisorShares Dorsey Wright Micro-Cap ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $30.95 |
| Previous Close | $30.95 |
| High | $30.95 |
| Low | $30.95 |
| Adjusted Open | $30.95 |
| Previous Adjusted Close | $30.95 |
| Adjusted High | $30.95 |
| Adjusted Low | $30.95 |
About AdvisorShares Dorsey Wright Micro-Cap ETF (DWMC)
The Fund is an actively-managed exchange-traded fund (“ETF”) that seeks to achieve its investment objective by investing primarily in U.S.-traded equity securities consisting of common and preferred stock and American Depositary Receipts (“ADRs”). ADRs are securities traded on a local exchange stock exchange that represent interests in securities issued by a foreign publicly listed company. Under normal circumstances, the Fund invests at least 80% of its net assets (plus any borrowings for investment purposes) in micro-cap securities. The Fund’s sub-advisor, Dorsey, Wright & Associates, LLC (the “Sub-Advisor”), generally defines a micro-cap company as one having a market capitalization under one billion dollars. In choosing micro-cap securities, the Sub-Advisor creates an investable universe of securities consisting of companies included in the lower half of the Russell 2000 Index based on market capitalization and an additional 1,000 companies with low market capitalizations that are not included in the Russell 2000 Index. This universe of investable securities is limited by certain liquidity screens such as a threshold based on a security’s three-month average dollar volume traded. The Fund’s investment focus follows the Sub-Advisor’s core philosophy of relative strength. Relative strength investing involves buying securities that have appreciated in price more than the other securities in the investment universe and holding those securities until they underperform. The strategy is entirely based on market movement of the securities and there is no company fundamental data involved in the analysis. The Sub-Advisor’s process is systematic and removes emotion from the day-to-day decision making. In implementing the strategy, stock selection is strictly based on identifying the highest ranked securities as measured by the relative strength investment process. The Fund’s strategy may frequently involve buying and selling securities, which may lead to relatively high portfolio turnover.
Invest in AdvisorShares Dorsey Wright Micro-Cap ETF (DWMC)
Historical Stock Data for AdvisorShares Dorsey Wright Micro-Cap ETF (DWMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 50 |
| 2023-10-12 | $31.19 | $31.19 | $31.04 | $31.04 | $31.04 | 1,300 |
| 2023-10-11 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 2 |
| 2023-10-10 | $32.18 | $32.18 | $32.10 | $32.10 | $32.10 | 1,000 |
| 2023-10-09 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 31 |
| 2023-10-06 | $31.57 | $31.69 | $31.56 | $31.69 | $31.69 | 1,310 |
| 2023-10-05 | $31.02 | $31.03 | $30.97 | $30.97 | $30.97 | 1,010 |
| 2023-10-04 | $31.02 | $31.03 | $31.02 | $31.03 | $31.03 | 1,919 |
| 2023-10-03 | $31.01 | $31.11 | $31.00 | $31.08 | $31.08 | 59,307 |
| 2023-10-02 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 134 |
| 2023-09-29 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 1,906 |
| 2023-09-28 | $32.33 | $32.36 | $32.33 | $32.36 | $32.36 | 1,906 |
| 2023-09-27 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 149 |
| 2023-09-26 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 1 |
| 2023-09-25 | $31.89 | $31.89 | $31.89 | $31.89 | $31.89 | 6 |
| 2023-09-22 | $31.66 | $31.67 | $31.58 | $31.61 | $31.61 | 706 |
| 2023-09-21 | $31.59 | $31.59 | $31.49 | $31.49 | $31.49 | 145 |
| 2023-09-20 | $32.21 | $32.32 | $32.04 | $32.04 | $32.04 | 1,405 |
| 2023-09-19 | $32.26 | $32.28 | $32.25 | $32.25 | $32.25 | 5,984 |
| 2023-09-18 | $32.47 | $32.47 | $32.33 | $32.33 | $32.33 | 1,671 |
| 2023-09-15 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 28 |
| 2023-09-14 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 4 |
| 2023-09-13 | $31.28 | $32.22 | $31.28 | $32.15 | $32.15 | 567 |
| 2023-09-12 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 5 |
| 2023-09-11 | $32.45 | $32.45 | $32.45 | $32.45 | $32.45 | 2 |
| 2023-09-08 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 48 |
| 2023-09-07 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 20 |
| 2023-09-06 | $32.54 | $32.54 | $32.54 | $32.54 | $32.54 | 40 |
| 2023-09-05 | $32.02 | $32.57 | $32.02 | $32.57 | $32.57 | 515 |
| 2023-09-01 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 5 |
| 2023-08-31 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 39 |
| 2023-08-30 | $32.50 | $32.79 | $32.50 | $32.79 | $32.79 | 2,038 |
| 2023-08-29 | $32.49 | $32.49 | $32.49 | $32.49 | $32.49 | 59 |
| 2023-08-28 | $32.33 | $32.33 | $32.33 | $32.33 | $32.33 | 1 |
| 2023-08-25 | $32.10 | $32.10 | $32.10 | $32.10 | $32.10 | 10 |
| 2023-08-24 | $31.44 | $32.27 | $31.44 | $32.27 | $32.27 | 568 |
| 2023-08-23 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 139 |
| 2023-08-22 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 12 |
| 2023-08-21 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 49 |
| 2023-08-18 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 3,924 |
| 2023-08-17 | $32.89 | $32.89 | $32.30 | $32.36 | $32.36 | 3,924 |
| 2023-08-16 | $32.89 | $32.90 | $32.89 | $32.89 | $32.89 | 1,090 |
| 2023-08-15 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 120 |
| 2023-08-14 | $33.01 | $33.13 | $33.01 | $33.01 | $33.01 | 670 |
| 2023-08-11 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 30 |
| 2023-08-10 | $33.11 | $33.11 | $33.05 | $33.05 | $33.05 | 788 |
| 2023-08-09 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 273 |
| 2023-08-08 | $33.25 | $33.25 | $33.08 | $33.08 | $33.08 | 273 |
| 2023-08-07 | $33.19 | $33.36 | $33.19 | $33.23 | $33.23 | 382 |
| 2023-08-04 | $33.18 | $33.18 | $33.15 | $33.15 | $33.15 | 957 |
| 2023-08-03 | $33.14 | $33.14 | $33.14 | $33.14 | $33.14 | 2 |
| 2023-08-02 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 2 |
| 2023-08-01 | $33.35 | $33.35 | $33.35 | $33.35 | $33.35 | 84 |
| 2023-07-31 | $33.21 | $33.31 | $33.21 | $33.31 | $33.31 | 208 |
| 2023-07-28 | $33.21 | $33.21 | $33.21 | $33.21 | $33.21 | 47 |
| 2023-07-27 | $32.69 | $32.69 | $32.68 | $32.68 | $32.68 | 151 |
| 2023-07-26 | $32.92 | $32.92 | $32.92 | $32.92 | $32.92 | 6 |
| 2023-07-25 | $33.04 | $33.05 | $32.95 | $32.95 | $32.95 | 1,308 |
| 2023-07-24 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 63 |
| 2023-07-21 | $32.85 | $32.85 | $32.85 | $32.85 | $32.85 | 122 |
| 2023-07-20 | $32.84 | $32.94 | $32.84 | $32.94 | $32.94 | 103 |
| 2023-07-19 | $33.38 | $33.38 | $33.30 | $33.30 | $33.30 | 203 |
| 2023-07-18 | $33.35 | $33.35 | $33.19 | $33.19 | $33.19 | 2,956 |
| 2023-07-17 | $32.00 | $32.73 | $32.00 | $32.73 | $32.73 | 2,673 |
| 2023-07-14 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 15 |
| 2023-07-13 | $32.36 | $32.38 | $32.36 | $32.38 | $32.38 | 250 |
| 2023-07-12 | $32.40 | $32.59 | $32.40 | $32.40 | $32.40 | 227 |
| 2023-07-11 | $32.18 | $32.24 | $32.18 | $32.24 | $32.24 | 155 |
| 2023-07-10 | $31.99 | $32.20 | $31.95 | $32.03 | $32.03 | 2,277 |
| 2023-07-07 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 81 |
| 2023-07-06 | $31.30 | $31.45 | $31.21 | $31.45 | $31.45 | 602 |
| 2023-07-05 | $31.94 | $32.11 | $31.94 | $31.94 | $31.94 | 1,505 |
| 2023-07-03 | $32.34 | $32.34 | $32.27 | $32.27 | $32.27 | 211 |
| 2023-06-30 | $32.15 | $32.28 | $32.13 | $32.28 | $32.28 | 1,505 |
| 2023-06-29 | $31.74 | $31.94 | $31.74 | $31.94 | $31.94 | 159 |
| 2023-06-28 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 7 |
| 2023-06-27 | $31.53 | $31.53 | $31.38 | $31.38 | $31.38 | 495 |
| 2023-06-26 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 105 |
| 2023-06-23 | $31.76 | $31.76 | $31.27 | $31.27 | $31.27 | 10,134 |
| 2023-06-22 | $31.99 | $31.99 | $31.99 | $31.99 | $31.99 | 0 |
| 2023-06-21 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 97 |
| 2023-06-20 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 97 |
| 2023-06-16 | $31.97 | $31.98 | $31.97 | $31.98 | $31.98 | 161 |
| 2023-06-15 | $31.88 | $32.04 | $31.88 | $32.04 | $32.04 | 159 |
| 2023-06-14 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 22 |
| 2023-06-13 | $32.12 | $32.26 | $32.12 | $32.26 | $32.26 | 449 |
| 2023-06-12 | $31.86 | $31.86 | $31.86 | $31.86 | $31.86 | 36 |
| 2023-06-09 | $32.12 | $32.14 | $32.03 | $32.03 | $32.03 | 1,018 |
| 2023-06-08 | $32.35 | $32.35 | $32.35 | $32.35 | $32.35 | 219 |
| 2023-06-07 | $32.24 | $32.24 | $32.24 | $32.24 | $32.24 | 219 |
| 2023-06-06 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 65 |
| 2023-06-05 | $31.12 | $31.12 | $30.96 | $30.96 | $30.96 | 180 |
| 2023-06-02 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 52 |
| 2023-06-01 | $30.22 | $30.23 | $30.17 | $30.23 | $30.23 | 1,207 |
| 2023-05-31 | $29.93 | $29.95 | $29.89 | $29.89 | $29.89 | 376 |
| 2023-05-30 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 22 |
| 2023-05-26 | $30.41 | $30.41 | $30.41 | $30.41 | $30.41 | 14 |
| 2023-05-25 | $30.24 | $30.24 | $30.11 | $30.11 | $30.11 | 167 |
| 2023-05-24 | $30.20 | $30.23 | $30.16 | $30.21 | $30.21 | 837 |
| 2023-05-23 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 46 |
| 2023-05-22 | $30.74 | $30.74 | $30.74 | $30.74 | $30.74 | 351 |
| 2023-05-19 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 80 |
| 2023-05-18 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 35 |
| 2023-05-17 | $30.17 | $30.17 | $30.17 | $30.17 | $30.17 | 52 |
| 2023-05-16 | $29.88 | $30.00 | $29.83 | $29.83 | $29.83 | 1,477 |
| 2023-05-15 | $30.15 | $30.20 | $30.03 | $30.03 | $30.03 | 1,461 |
| 2023-05-12 | $29.94 | $29.94 | $29.94 | $29.94 | $29.94 | 55 |
| 2023-05-11 | $29.75 | $29.93 | $29.75 | $29.81 | $29.81 | 572 |
| 2023-05-10 | $30.06 | $30.06 | $29.99 | $29.99 | $29.99 | 169 |
| 2023-05-09 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 277 |
| 2023-05-08 | $30.07 | $30.07 | $29.83 | $29.90 | $29.90 | 552 |
| 2023-05-05 | $29.92 | $29.92 | $29.92 | $29.92 | $29.92 | 137 |
| 2023-05-04 | $29.68 | $29.73 | $29.68 | $29.73 | $29.73 | 433 |
| 2023-05-03 | $30.38 | $30.38 | $29.85 | $29.85 | $29.85 | 446 |
| 2023-05-02 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 88 |
| 2023-05-01 | $30.07 | $30.35 | $30.07 | $30.28 | $30.28 | 663 |
| 2023-04-28 | $30.06 | $30.06 | $29.90 | $29.99 | $29.99 | 318 |
| 2023-04-27 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 1 |
| 2023-04-26 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 187 |
| 2023-04-25 | $30.21 | $30.21 | $29.81 | $29.81 | $29.81 | 201 |
| 2023-04-24 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 139 |
| 2023-04-21 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 17 |
| 2023-04-20 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 5 |
| 2023-04-19 | $31.01 | $31.07 | $30.98 | $31.07 | $31.07 | 261 |
| 2023-04-18 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 40 |
| 2023-04-17 | $31.14 | $31.20 | $31.14 | $31.20 | $31.20 | 315 |
| 2023-04-14 | $31.29 | $31.29 | $30.72 | $30.88 | $30.88 | 1,396 |
| 2023-04-13 | $31.19 | $31.21 | $31.19 | $31.21 | $31.21 | 407 |
| 2023-04-12 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 51 |
| 2023-04-11 | $31.08 | $31.08 | $31.08 | $31.08 | $31.08 | 38 |
| 2023-04-10 | $30.93 | $30.93 | $30.93 | $30.93 | $30.93 | 76 |
| 2023-04-06 | $30.52 | $30.70 | $30.40 | $30.58 | $30.58 | 1,827 |
| 2023-04-05 | $30.39 | $30.49 | $30.39 | $30.49 | $30.49 | 737 |
| 2023-04-04 | $30.66 | $30.84 | $30.66 | $30.84 | $30.84 | 389 |
| 2023-04-03 | $31.52 | $31.52 | $31.52 | $31.52 | $31.52 | 24 |
| 2023-03-31 | $31.65 | $31.65 | $31.59 | $31.59 | $31.59 | 252 |
| 2023-03-30 | $31.05 | $31.05 | $31.05 | $31.05 | $31.05 | 85 |
| 2023-03-29 | $31.31 | $31.36 | $31.22 | $31.36 | $31.36 | 1,148 |
| 2023-03-28 | $31.03 | $31.11 | $31.03 | $31.11 | $31.11 | 127 |
| 2023-03-27 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 486 |
| 2023-03-24 | $30.48 | $30.56 | $30.48 | $30.56 | $30.56 | 486 |
| 2023-03-23 | $30.83 | $30.83 | $30.00 | $30.30 | $30.30 | 763 |
| 2023-03-22 | $30.71 | $30.71 | $30.71 | $30.71 | $30.71 | 7 |
| 2023-03-21 | $30.92 | $31.00 | $30.92 | $31.00 | $31.00 | 799 |
| 2023-03-20 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 57 |
| 2023-03-17 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 43 |
| 2023-03-16 | $31.09 | $31.19 | $31.09 | $31.19 | $31.19 | 189 |
| 2023-03-15 | $30.75 | $30.90 | $30.75 | $30.90 | $30.90 | 697 |
| 2023-03-14 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 120 |
| 2023-03-13 | $31.35 | $31.36 | $30.94 | $30.94 | $30.94 | 1,665 |
| 2023-03-10 | $32.77 | $32.77 | $32.42 | $32.42 | $32.42 | 735 |
| 2023-03-09 | $34.48 | $34.48 | $33.41 | $33.41 | $33.41 | 973 |
| 2023-03-08 | $33.86 | $33.86 | $33.86 | $33.86 | $33.86 | 103 |
| 2023-03-07 | $34.04 | $34.04 | $34.04 | $34.04 | $34.04 | 11 |
| 2023-03-06 | $34.85 | $34.85 | $34.02 | $34.02 | $34.02 | 907 |
| 2023-03-03 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 16 |
| 2023-03-02 | $34.30 | $34.41 | $34.25 | $34.41 | $34.41 | 1,601 |
| 2023-03-01 | $34.12 | $34.12 | $34.12 | $34.12 | $34.12 | 33 |
| 2023-02-28 | $33.91 | $33.91 | $33.87 | $33.87 | $33.87 | 874 |
| 2023-02-27 | $33.75 | $33.94 | $33.49 | $33.54 | $33.54 | 4,471 |
| 2023-02-24 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 2 |
| 2023-02-23 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 43 |
| 2023-02-22 | $33.45 | $33.51 | $33.35 | $33.35 | $33.35 | 1,285 |
| 2023-02-21 | $33.87 | $33.87 | $33.66 | $33.66 | $33.66 | 1,367 |
| 2023-02-17 | $34.57 | $34.57 | $34.36 | $34.54 | $34.54 | 388 |
| 2023-02-16 | $34.08 | $34.66 | $34.08 | $34.54 | $34.54 | 580 |
| 2023-02-15 | $34.17 | $34.43 | $34.17 | $34.43 | $34.43 | 109 |
| 2023-02-14 | $33.54 | $34.38 | $33.54 | $34.38 | $34.38 | 179 |
| 2023-02-13 | $34.40 | $34.40 | $34.23 | $34.23 | $34.23 | 263 |
| 2023-02-10 | $33.84 | $34.13 | $33.84 | $34.13 | $34.13 | 1,950 |
| 2023-02-09 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 2 |
| 2023-02-08 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 98 |
| 2023-02-07 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 102 |
| 2023-02-06 | $34.55 | $34.55 | $34.37 | $34.37 | $34.37 | 257 |
| 2023-02-03 | $34.48 | $34.59 | $34.48 | $34.59 | $34.59 | 273 |
| 2023-02-02 | $34.23 | $34.23 | $34.23 | $34.23 | $34.23 | 7 |
| 2023-02-01 | $33.84 | $34.45 | $33.84 | $33.97 | $33.97 | 1,907 |
| 2023-01-31 | $32.99 | $33.50 | $32.99 | $33.50 | $33.50 | 913 |
| 2023-01-30 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 29 |
| 2023-01-27 | $33.30 | $33.30 | $33.30 | $33.30 | $33.30 | 34 |
| 2023-01-26 | $32.92 | $32.94 | $32.74 | $32.87 | $32.87 | 639 |
| 2023-01-25 | $32.99 | $33.21 | $32.99 | $33.21 | $33.21 | 148 |
| 2023-01-24 | $33.00 | $33.00 | $32.97 | $32.97 | $32.97 | 806 |
| 2023-01-23 | $33.08 | $33.10 | $33.05 | $33.10 | $33.10 | 630 |
| 2023-01-20 | $32.79 | $33.01 | $32.79 | $33.01 | $33.01 | 137 |
| 2023-01-19 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 120 |
| 2023-01-18 | $33.17 | $33.17 | $32.75 | $32.85 | $32.85 | 790 |
| 2023-01-17 | $33.56 | $33.56 | $33.33 | $33.33 | $33.33 | 518 |
| 2023-01-13 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 8 |
| 2023-01-12 | $32.86 | $33.20 | $32.86 | $33.20 | $33.20 | 573 |
| 2023-01-11 | $32.69 | $32.69 | $32.60 | $32.60 | $32.60 | 151 |
| 2023-01-10 | $32.27 | $32.62 | $32.27 | $32.62 | $32.62 | 415 |
| 2023-01-09 | $32.52 | $32.52 | $32.05 | $32.05 | $32.05 | 1,805 |
| 2023-01-06 | $32.12 | $32.25 | $32.05 | $32.06 | $32.06 | 1,279 |
| 2023-01-05 | $31.56 | $31.61 | $31.44 | $31.56 | $31.56 | 654 |
| 2023-01-04 | $31.82 | $31.82 | $31.78 | $31.78 | $31.78 | 237 |
| 2023-01-03 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 42 |
| 2022-12-30 | $32.63 | $32.63 | $32.63 | $32.63 | $32.63 | 49 |
| 2022-12-29 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 20 |
| 2022-12-28 | $31.71 | $31.79 | $31.52 | $31.52 | $31.52 | 1,787 |
| 2022-12-27 | $32.38 | $32.42 | $32.38 | $32.42 | $32.42 | 116 |
| 2022-12-23 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 243 |
| 2022-12-22 | $32.09 | $32.09 | $31.93 | $31.93 | $31.68 | 1,610 |
| 2022-12-21 | $32.74 | $32.74 | $32.72 | $32.72 | $32.46 | 277 |
| 2022-12-20 | $31.93 | $31.93 | $31.80 | $31.80 | $31.55 | 1,017 |
| 2022-12-19 | $31.77 | $31.77 | $31.77 | $31.77 | $31.52 | 1 |
| 2022-12-16 | $32.03 | $32.03 | $32.02 | $32.02 | $31.77 | 544 |
| 2022-12-15 | $32.09 | $32.09 | $32.09 | $32.09 | $31.83 | 5 |
| 2022-12-14 | $32.69 | $32.75 | $32.69 | $32.75 | $32.49 | 212 |
| 2022-12-13 | $32.88 | $32.88 | $32.85 | $32.85 | $32.59 | 709 |
| 2022-12-12 | $32.44 | $32.56 | $32.44 | $32.52 | $32.27 | 954 |
| 2022-12-09 | $32.70 | $32.70 | $32.51 | $32.51 | $32.25 | 1,058 |
| 2022-12-08 | $32.62 | $32.87 | $32.56 | $32.87 | $32.61 | 2,276 |
| 2022-12-07 | $32.85 | $32.91 | $32.56 | $32.56 | $32.30 | 1,221 |
| 2022-12-06 | $33.00 | $33.00 | $32.93 | $32.96 | $32.70 | 1,652 |
| 2022-12-05 | $33.78 | $33.78 | $33.15 | $33.15 | $32.89 | 306 |
| 2022-12-02 | $33.48 | $33.72 | $33.48 | $33.72 | $33.72 | 709 |
| 2022-12-01 | $33.44 | $33.49 | $33.43 | $33.43 | $33.43 | 1,039 |
| 2022-11-30 | $32.94 | $33.50 | $32.94 | $33.50 | $33.50 | 163 |
| 2022-11-29 | $32.93 | $32.93 | $32.82 | $32.92 | $32.92 | 1,266 |
| 2022-11-28 | $32.78 | $32.78 | $32.78 | $32.78 | $32.78 | 144 |
| 2022-11-25 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 30 |
| 2022-11-23 | $33.26 | $33.26 | $33.26 | $33.26 | $33.26 | 18 |
| 2022-11-22 | $33.13 | $33.13 | $33.13 | $33.13 | $33.13 | 6 |
| 2022-11-21 | $32.88 | $32.88 | $32.88 | $32.88 | $32.88 | 66 |
| 2022-11-18 | $33.07 | $33.07 | $33.07 | $33.07 | $33.07 | 14 |
| 2022-11-17 | $32.84 | $33.29 | $32.84 | $33.29 | $33.29 | 978 |
| 2022-11-16 | $33.05 | $33.05 | $33.05 | $33.05 | $33.05 | 30 |
| 2022-11-15 | $33.23 | $33.23 | $33.23 | $33.23 | $33.23 | 75 |
| 2022-11-14 | $33.18 | $33.18 | $33.18 | $33.18 | $33.18 | 66 |
| 2022-11-11 | $33.52 | $33.52 | $33.08 | $33.08 | $33.08 | 296 |
| 2022-11-10 | $33.15 | $33.15 | $33.05 | $33.10 | $33.10 | 715 |
| 2022-11-09 | $32.58 | $32.58 | $32.04 | $32.04 | $32.04 | 323 |
| 2022-11-08 | $32.87 | $32.87 | $32.87 | $32.87 | $32.87 | 80 |
| 2022-11-07 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 79 |
| 2022-11-04 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 20 |
| 2022-11-03 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 126 |
| 2022-11-02 | $32.25 | $32.25 | $32.00 | $32.00 | $32.00 | 357 |
| 2022-11-01 | $32.84 | $32.84 | $32.64 | $32.80 | $32.80 | 1,403 |
| 2022-10-31 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 35 |
| 2022-10-28 | $31.98 | $32.28 | $31.98 | $32.28 | $32.28 | 457 |
| 2022-10-27 | $32.02 | $32.02 | $32.02 | $32.02 | $32.02 | 27 |
| 2022-10-26 | $31.71 | $31.99 | $31.71 | $31.99 | $31.99 | 254 |
| 2022-10-25 | $31.20 | $31.37 | $31.08 | $31.17 | $31.17 | 2,049 |
| 2022-10-24 | $30.87 | $30.89 | $30.85 | $30.85 | $30.85 | 490 |
| 2022-10-21 | $30.80 | $30.80 | $30.73 | $30.73 | $30.73 | 449 |
| 2022-10-20 | $30.36 | $30.36 | $30.32 | $30.32 | $30.32 | 100 |
| 2022-10-19 | $30.38 | $30.51 | $30.38 | $30.51 | $30.51 | 1,508 |
| 2022-10-18 | $30.57 | $30.69 | $30.57 | $30.69 | $30.69 | 228 |
| 2022-10-17 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 140 |
| 2022-10-14 | $29.89 | $29.93 | $29.67 | $29.68 | $29.68 | 1,458 |
| 2022-10-13 | $29.48 | $30.13 | $29.48 | $30.01 | $30.01 | 1,061 |
| 2022-10-12 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 75 |
| 2022-10-11 | $29.23 | $29.23 | $29.23 | $29.23 | $29.23 | 8 |
| 2022-10-10 | $29.42 | $29.42 | $29.24 | $29.24 | $29.24 | 830 |
| 2022-10-07 | $29.44 | $29.44 | $29.44 | $29.44 | $29.44 | 119 |
| 2022-10-06 | $30.06 | $30.06 | $29.85 | $29.85 | $29.85 | 4,030 |
| 2022-10-05 | $29.79 | $29.85 | $29.73 | $29.85 | $29.85 | 1,392 |
| 2022-10-04 | $30.03 | $30.03 | $30.03 | $30.03 | $30.03 | 51 |
| 2022-10-03 | $29.16 | $29.32 | $29.16 | $29.28 | $29.28 | 32,994 |
| 2022-09-30 | $29.08 | $29.08 | $28.60 | $28.60 | $28.60 | 6,444 |
| 2022-09-29 | $28.55 | $28.59 | $28.41 | $28.59 | $28.59 | 41,908 |
| 2022-09-28 | $29.12 | $29.12 | $29.12 | $29.12 | $29.12 | 17 |
| 2022-09-27 | $28.29 | $28.29 | $28.29 | $28.29 | $28.29 | 38 |
| 2022-09-26 | $28.16 | $28.16 | $28.07 | $28.07 | $28.07 | 141 |
| 2022-09-23 | $28.76 | $28.76 | $28.37 | $28.37 | $28.37 | 493 |
| 2022-09-22 | $29.70 | $29.70 | $29.24 | $29.33 | $29.33 | 1,243 |
| 2022-09-21 | $30.47 | $30.47 | $29.93 | $29.93 | $29.93 | 327 |
| 2022-09-20 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 164 |
| 2022-09-19 | $31.01 | $31.01 | $31.01 | $31.01 | $31.01 | 31 |
| 2022-09-16 | $30.67 | $30.67 | $30.67 | $30.67 | $30.67 | 2 |
| 2022-09-15 | $31.31 | $31.31 | $31.16 | $31.16 | $31.16 | 282 |
| 2022-09-14 | $31.20 | $31.23 | $31.20 | $31.22 | $31.22 | 517 |
| 2022-09-13 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 9 |
| 2022-09-12 | $31.87 | $31.99 | $31.87 | $31.95 | $31.95 | 388 |
| 2022-09-09 | $31.75 | $31.76 | $31.75 | $31.76 | $31.76 | 101 |
| 2022-09-08 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 64 |
| 2022-09-07 | $30.96 | $31.39 | $30.96 | $31.39 | $31.39 | 608 |
| 2022-09-06 | $31.04 | $31.40 | $31.01 | $31.01 | $31.01 | 2,696 |
| 2022-09-02 | $31.35 | $31.35 | $31.09 | $31.09 | $31.09 | 1,197 |
| 2022-09-01 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 65 |
| 2022-08-31 | $31.95 | $31.95 | $31.95 | $31.95 | $31.95 | 128 |
| 2022-08-30 | $32.16 | $32.25 | $31.91 | $31.91 | $31.91 | 2,217 |
| 2022-08-29 | $32.73 | $32.79 | $32.73 | $32.79 | $32.79 | 406 |
| 2022-08-26 | $33.94 | $33.94 | $33.12 | $33.12 | $33.12 | 715 |
| 2022-08-25 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 23 |
| 2022-08-24 | $33.38 | $33.38 | $33.38 | $33.38 | $33.38 | 21 |
| 2022-08-23 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 117 |
| 2022-08-22 | $33.21 | $33.26 | $33.16 | $33.26 | $33.26 | 772 |
| 2022-08-19 | $33.87 | $33.87 | $33.77 | $33.77 | $33.77 | 414 |
| 2022-08-18 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 60 |
| 2022-08-17 | $34.21 | $34.21 | $33.81 | $33.95 | $33.95 | 463 |
| 2022-08-16 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 24 |
| 2022-08-15 | $33.92 | $33.98 | $33.88 | $33.88 | $33.88 | 1,100 |
| 2022-08-12 | $34.01 | $34.01 | $33.89 | $33.89 | $33.89 | 136 |
| 2022-08-11 | $33.31 | $33.31 | $33.31 | $33.31 | $33.31 | 75 |
| 2022-08-10 | $32.57 | $33.10 | $32.57 | $33.10 | $33.10 | 1,456 |
| 2022-08-09 | $32.37 | $32.37 | $32.31 | $32.31 | $32.31 | 864 |
| 2022-08-08 | $32.54 | $32.55 | $32.48 | $32.53 | $32.53 | 707 |
| 2022-08-05 | $32.03 | $32.22 | $32.03 | $32.16 | $32.16 | 1,584 |
| 2022-08-04 | $32.03 | $32.05 | $31.93 | $31.93 | $31.93 | 443 |
| 2022-08-03 | $32.32 | $32.32 | $32.32 | $32.32 | $32.32 | 104 |
| 2022-08-02 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 61 |
| 2022-08-01 | $32.03 | $32.20 | $32.03 | $32.20 | $32.20 | 1,001 |
| 2022-07-29 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 186 |
| 2022-07-28 | $31.94 | $32.00 | $31.85 | $31.98 | $31.98 | 3,388 |
| 2022-07-27 | $31.43 | $31.82 | $31.43 | $31.82 | $31.82 | 116 |
| 2022-07-26 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 74 |
| 2022-07-25 | $31.35 | $31.36 | $31.17 | $31.36 | $31.36 | 1,455 |
| 2022-07-22 | $31.13 | $31.13 | $30.86 | $30.86 | $30.86 | 776 |
| 2022-07-21 | $30.86 | $31.19 | $30.86 | $31.19 | $31.19 | 195 |
| 2022-07-20 | $31.03 | $31.44 | $31.03 | $31.44 | $31.44 | 1,090 |
| 2022-07-19 | $31.15 | $31.26 | $31.15 | $31.26 | $31.26 | 1,300 |
| 2022-07-18 | $30.24 | $30.24 | $30.24 | $30.24 | $30.24 | 23 |
| 2022-07-15 | $29.87 | $29.87 | $29.86 | $29.86 | $29.86 | 1,182 |
| 2022-07-14 | $28.98 | $29.22 | $28.87 | $29.14 | $29.14 | 1,269 |
| 2022-07-13 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 73 |
| 2022-07-12 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 27 |
| 2022-07-11 | $29.86 | $29.86 | $29.79 | $29.79 | $29.79 | 146 |
| 2022-07-08 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 7 |
| 2022-07-07 | $29.82 | $29.94 | $29.82 | $29.94 | $29.94 | 1,658 |
| 2022-07-06 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 155 |
| 2022-07-05 | $29.24 | $29.54 | $29.24 | $29.54 | $29.54 | 939 |
| 2022-07-01 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 143 |
| 2022-06-30 | $29.80 | $29.95 | $29.71 | $29.95 | $29.95 | 3,311 |
| 2022-06-29 | $30.41 | $30.52 | $30.15 | $30.19 | $30.19 | 2,674 |
| 2022-06-28 | $31.56 | $31.56 | $31.24 | $31.24 | $31.24 | 1,041 |
| 2022-06-27 | $30.68 | $31.55 | $30.68 | $31.48 | $31.48 | 812 |
| 2022-06-24 | $30.99 | $30.99 | $30.80 | $30.80 | $30.80 | 3,906 |
| 2022-06-23 | $30.18 | $30.18 | $30.18 | $30.18 | $30.18 | 47 |
| 2022-06-22 | $30.89 | $31.02 | $30.89 | $31.02 | $31.02 | 260 |
| 2022-06-21 | $31.16 | $31.87 | $31.16 | $31.48 | $31.48 | 2,480 |
| 2022-06-17 | $30.87 | $30.87 | $30.87 | $30.87 | $30.87 | 68 |
| 2022-06-16 | $31.86 | $32.12 | $31.07 | $31.07 | $31.07 | 1,999 |
| 2022-06-15 | $32.60 | $32.99 | $32.60 | $32.78 | $32.78 | 537 |
| 2022-06-14 | $32.04 | $32.27 | $32.04 | $32.22 | $32.22 | 942 |
| 2022-06-13 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 314 |
| 2022-06-10 | $34.00 | $34.24 | $33.85 | $34.24 | $34.24 | 446 |
| 2022-06-09 | $35.18 | $35.18 | $34.53 | $34.53 | $34.53 | 981 |
| 2022-06-08 | $35.54 | $35.54 | $35.54 | $35.54 | $35.54 | 136 |
| 2022-06-07 | $35.66 | $35.97 | $35.66 | $35.97 | $35.97 | 3,059 |
| 2022-06-06 | $35.74 | $35.89 | $35.74 | $35.89 | $35.89 | 5,713 |
| 2022-06-03 | $35.86 | $35.86 | $35.69 | $35.78 | $35.78 | 850 |
| 2022-06-02 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 47 |
| 2022-06-01 | $34.99 | $35.23 | $34.99 | $35.23 | $35.23 | 408 |
| 2022-05-31 | $35.10 | $35.19 | $35.03 | $35.11 | $35.11 | 423 |
| 2022-05-27 | $34.80 | $35.10 | $34.80 | $35.10 | $35.10 | 503 |
| 2022-05-26 | $34.37 | $34.68 | $34.37 | $34.68 | $34.68 | 176 |
| 2022-05-25 | $33.81 | $33.99 | $33.81 | $33.99 | $33.99 | 223 |
| 2022-05-24 | $32.83 | $33.06 | $32.83 | $33.06 | $33.06 | 271 |
| 2022-05-23 | $33.60 | $33.60 | $33.60 | $33.60 | $33.60 | 45 |
| 2022-05-20 | $32.51 | $33.01 | $32.51 | $32.87 | $32.87 | 476 |
| 2022-05-19 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 13 |
| 2022-05-18 | $33.19 | $33.27 | $33.19 | $33.27 | $33.27 | 311 |
| 2022-05-17 | $34.43 | $34.43 | $34.10 | $34.37 | $34.37 | 540 |
| 2022-05-16 | $33.68 | $33.68 | $33.44 | $33.44 | $33.44 | 992 |
| 2022-05-13 | $33.01 | $33.08 | $33.01 | $33.03 | $33.03 | 533 |
| 2022-05-12 | $31.76 | $32.35 | $31.76 | $32.03 | $32.03 | 4,621 |
| 2022-05-11 | $33.38 | $33.38 | $32.43 | $32.43 | $32.43 | 489 |
| 2022-05-10 | $32.45 | $32.72 | $32.45 | $32.57 | $32.57 | 1,013 |
| 2022-05-09 | $34.50 | $34.50 | $32.75 | $32.75 | $32.75 | 2,728 |
| 2022-05-06 | $34.35 | $34.46 | $34.35 | $34.46 | $34.46 | 394 |
| 2022-05-05 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 378 |
| 2022-05-04 | $34.35 | $35.41 | $34.26 | $35.41 | $35.41 | 1,950 |
| 2022-05-03 | $34.99 | $34.99 | $34.99 | $34.99 | $34.99 | 348 |
| 2022-05-02 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 3 |
| 2022-04-29 | $34.78 | $34.84 | $34.19 | $34.19 | $34.19 | 1,481 |
| 2022-04-28 | $34.17 | $34.86 | $34.17 | $34.86 | $34.86 | 919 |
| 2022-04-27 | $33.99 | $34.27 | $33.99 | $34.27 | $34.27 | 542 |
| 2022-04-26 | $34.50 | $34.50 | $34.12 | $34.12 | $34.12 | 377 |
| 2022-04-25 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 93 |
| 2022-04-22 | $35.42 | $35.42 | $34.97 | $34.97 | $34.97 | 192 |
| 2022-04-21 | $37.07 | $37.07 | $36.00 | $36.08 | $36.08 | 891 |
| 2022-04-20 | $36.88 | $37.00 | $36.85 | $36.93 | $36.93 | 1,029 |
| 2022-04-19 | $36.69 | $36.69 | $36.69 | $36.69 | $36.69 | 463 |
| 2022-04-18 | $36.35 | $36.43 | $36.32 | $36.43 | $36.43 | 954 |
| 2022-04-14 | $36.22 | $36.22 | $36.21 | $36.21 | $36.21 | 309 |
| 2022-04-13 | $35.76 | $35.95 | $35.76 | $35.95 | $35.95 | 1,543 |
| 2022-04-12 | $35.31 | $35.40 | $35.12 | $35.18 | $35.18 | 4,003 |
| 2022-04-11 | $35.00 | $35.06 | $34.81 | $34.81 | $34.81 | 1,362 |
| 2022-04-08 | $35.46 | $35.49 | $35.46 | $35.49 | $35.49 | 270 |
| 2022-04-07 | $35.00 | $35.38 | $35.00 | $35.38 | $35.38 | 420 |
| 2022-04-06 | $35.40 | $35.40 | $35.26 | $35.31 | $35.31 | 5,225 |
| 2022-04-05 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 1,036 |
| 2022-04-04 | $36.57 | $36.66 | $36.49 | $36.49 | $36.49 | 935 |
| 2022-04-01 | $36.86 | $36.95 | $36.49 | $36.49 | $36.49 | 811 |
| 2022-03-31 | $36.79 | $36.79 | $36.79 | $36.79 | $36.79 | 76 |
| 2022-03-30 | $37.53 | $37.54 | $36.79 | $36.79 | $36.79 | 2,069 |
| 2022-03-29 | $36.92 | $37.50 | $36.92 | $37.24 | $37.24 | 1,364 |
| 2022-03-28 | $36.98 | $36.98 | $36.70 | $36.98 | $36.98 | 536 |
| 2022-03-25 | $37.17 | $37.32 | $37.04 | $37.32 | $37.32 | 1,202 |
| 2022-03-24 | $37.01 | $37.05 | $36.82 | $37.05 | $37.05 | 1,074 |
| 2022-03-23 | $37.00 | $37.00 | $36.62 | $36.84 | $36.84 | 773 |
| 2022-03-22 | $36.79 | $37.00 | $36.79 | $37.00 | $37.00 | 2,155 |
| 2022-03-21 | $36.59 | $36.68 | $36.59 | $36.68 | $36.68 | 403 |
| 2022-03-18 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 122 |
| 2022-03-17 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 36 |
| 2022-03-16 | $35.10 | $35.10 | $35.10 | $35.10 | $35.10 | 356 |
| 2022-03-15 | $34.30 | $34.66 | $34.30 | $34.59 | $34.59 | 943 |
| 2022-03-14 | $34.93 | $34.93 | $34.44 | $34.44 | $34.44 | 1,524 |
| 2022-03-11 | $35.70 | $35.70 | $35.59 | $35.59 | $35.59 | 415 |
| 2022-03-10 | $35.45 | $35.68 | $35.45 | $35.68 | $35.68 | 217 |
| 2022-03-09 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 333 |
| 2022-03-08 | $34.55 | $34.79 | $34.44 | $34.44 | $34.44 | 6,675 |
| 2022-03-07 | $34.68 | $34.68 | $34.55 | $34.55 | $34.55 | 315 |
| 2022-03-04 | $35.36 | $35.39 | $35.26 | $35.39 | $35.39 | 95,157 |
| 2022-03-03 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 4 |
| 2022-03-02 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 183 |
| 2022-03-01 | $34.54 | $34.66 | $34.54 | $34.66 | $34.66 | 291 |
| 2022-02-28 | $35.34 | $35.34 | $35.24 | $35.24 | $35.24 | 1,007 |
| 2022-02-25 | $34.49 | $35.05 | $34.49 | $35.05 | $35.05 | 320 |
| 2022-02-24 | $33.55 | $33.81 | $33.55 | $33.73 | $33.73 | 1,366 |
| 2022-02-23 | $34.60 | $34.60 | $34.60 | $34.60 | $34.60 | 162 |
| 2022-02-22 | $34.94 | $34.94 | $34.39 | $34.80 | $34.80 | 1,366 |
| 2022-02-18 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 287 |
| 2022-02-17 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 96 |
| 2022-02-16 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 52 |
| 2022-02-15 | $34.91 | $35.64 | $34.91 | $35.64 | $35.64 | 423 |
| 2022-02-14 | $35.14 | $35.14 | $34.80 | $34.90 | $34.90 | 543 |
| 2022-02-11 | $35.69 | $35.69 | $35.11 | $35.11 | $35.11 | 461 |
| 2022-02-10 | $35.41 | $35.41 | $35.41 | $35.41 | $35.41 | 398 |
| 2022-02-09 | $35.53 | $35.53 | $35.53 | $35.53 | $35.53 | 408 |
| 2022-02-08 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 234 |
| 2022-02-07 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 259 |
| 2022-02-04 | $34.01 | $34.40 | $34.01 | $34.40 | $34.40 | 161 |
| 2022-02-03 | $34.53 | $34.53 | $34.09 | $34.09 | $34.09 | 1,299 |
| 2022-02-02 | $34.79 | $34.79 | $34.51 | $34.51 | $34.51 | 766 |
| 2022-02-01 | $34.83 | $34.83 | $34.50 | $34.71 | $34.71 | 9,465 |
| 2022-01-31 | $33.01 | $33.98 | $33.01 | $33.98 | $33.98 | 6,342 |
| 2022-01-28 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 251 |
| 2022-01-27 | $33.68 | $33.68 | $33.68 | $33.68 | $33.68 | 342 |
| 2022-01-26 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 50 |
| 2022-01-25 | $32.81 | $33.27 | $32.81 | $33.27 | $33.27 | 1,603 |
| 2022-01-24 | $32.48 | $32.93 | $32.03 | $32.93 | $32.93 | 1,567 |
| 2022-01-21 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 182 |
| 2022-01-20 | $34.87 | $35.66 | $34.62 | $34.62 | $34.62 | 1,106 |
| 2022-01-19 | $35.77 | $35.77 | $35.33 | $35.33 | $35.33 | 2,636 |
| 2022-01-18 | $36.80 | $36.80 | $35.91 | $35.97 | $35.97 | 1,455 |
| 2022-01-14 | $36.38 | $36.50 | $36.38 | $36.50 | $36.50 | 919 |
| 2022-01-13 | $37.49 | $37.69 | $37.13 | $37.24 | $37.24 | 1,820 |
| 2022-01-12 | $37.51 | $37.53 | $36.98 | $37.15 | $37.15 | 21,111 |
| 2022-01-11 | $36.79 | $36.88 | $36.79 | $36.88 | $36.88 | 780 |
| 2022-01-10 | $36.95 | $37.06 | $36.09 | $36.27 | $36.27 | 101,269 |
| 2022-01-07 | $37.79 | $37.79 | $37.51 | $37.64 | $37.64 | 1,777 |
| 2022-01-06 | $38.17 | $38.17 | $38.17 | $38.17 | $38.17 | 1,544 |
| 2022-01-05 | $39.27 | $39.46 | $38.08 | $38.08 | $38.08 | 2,620 |
| 2022-01-04 | $39.55 | $39.55 | $39.40 | $39.48 | $39.48 | 1,061 |
| 2022-01-03 | $39.51 | $39.51 | $39.17 | $39.17 | $39.17 | 1,398 |
| 2021-12-31 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 287 |
| 2021-12-30 | $39.09 | $39.09 | $38.72 | $38.72 | $38.72 | 686 |
| 2021-12-29 | $38.88 | $38.99 | $38.74 | $38.94 | $38.94 | 1,777 |
| 2021-12-28 | $38.82 | $38.92 | $38.65 | $38.65 | $38.65 | 805 |
| 2021-12-27 | $38.38 | $38.72 | $38.38 | $38.72 | $38.72 | 615 |
| 2021-12-23 | $38.05 | $38.18 | $38.05 | $38.14 | $38.14 | 1,828 |
| 2021-12-22 | $37.59 | $37.59 | $37.59 | $37.59 | $37.43 | 220 |
| 2021-12-21 | $35.81 | $35.81 | $35.81 | $35.81 | $35.66 | 124 |
| 2021-12-20 | $35.81 | $35.81 | $35.81 | $35.81 | $35.66 | 524 |
| 2021-12-17 | $36.16 | $36.70 | $36.16 | $36.63 | $36.48 | 723 |
| 2021-12-16 | $37.37 | $37.37 | $36.34 | $36.48 | $36.33 | 868 |
| 2021-12-15 | $37.15 | $37.28 | $37.15 | $37.28 | $37.12 | 443 |
| 2021-12-14 | $37.05 | $37.05 | $37.05 | $37.05 | $36.89 | 40 |
| 2021-12-13 | $38.14 | $38.14 | $37.05 | $37.05 | $36.89 | 901 |
| 2021-12-10 | $38.73 | $38.73 | $38.73 | $38.73 | $38.57 | 38 |
| 2021-12-09 | $38.73 | $38.73 | $38.73 | $38.73 | $38.57 | 140 |
| 2021-12-08 | $38.73 | $38.73 | $38.73 | $38.73 | $38.57 | 188 |
| 2021-12-07 | $38.78 | $38.86 | $38.72 | $38.73 | $38.57 | 1,702 |
| 2021-12-06 | $37.02 | $37.50 | $37.02 | $37.31 | $37.16 | 3,918 |
| 2021-12-03 | $37.30 | $37.30 | $36.53 | $36.86 | $36.70 | 1,346 |
| 2021-12-02 | $37.61 | $37.61 | $37.61 | $37.61 | $37.45 | 720 |
| 2021-12-01 | $39.22 | $39.22 | $37.30 | $37.30 | $37.15 | 2,132 |
| 2021-11-30 | $37.65 | $37.90 | $37.37 | $37.90 | $37.74 | 1,249 |
| 2021-11-29 | $38.90 | $39.16 | $38.90 | $39.03 | $38.87 | 2,217 |
| 2021-11-26 | $39.36 | $39.36 | $38.90 | $38.90 | $38.74 | 486 |
| 2021-11-24 | $40.46 | $40.46 | $40.37 | $40.37 | $40.20 | 372 |
| 2021-11-23 | $40.54 | $40.54 | $40.46 | $40.46 | $40.29 | 408 |
| 2021-11-22 | $40.77 | $41.45 | $40.77 | $40.98 | $40.81 | 2,506 |
| 2021-11-19 | $41.01 | $41.11 | $40.74 | $40.74 | $40.57 | 573 |
| 2021-11-18 | $41.12 | $41.31 | $41.11 | $41.16 | $40.99 | 1,589 |
| 2021-11-17 | $41.06 | $41.32 | $41.03 | $41.23 | $41.06 | 483 |
| 2021-11-16 | $41.50 | $41.73 | $41.50 | $41.70 | $41.53 | 1,706 |
| 2021-11-15 | $42.54 | $42.54 | $41.84 | $42.00 | $41.82 | 37,505 |
| 2021-11-12 | $41.85 | $42.03 | $41.85 | $41.92 | $41.75 | 1,540 |
| 2021-11-11 | $41.72 | $41.72 | $41.62 | $41.62 | $41.45 | 2,073 |
| 2021-11-10 | $41.16 | $41.16 | $40.91 | $40.91 | $40.74 | 2,083 |
| 2021-11-09 | $41.55 | $41.55 | $41.06 | $41.50 | $41.33 | 3,990 |
| 2021-11-08 | $41.78 | $41.88 | $41.76 | $41.88 | $41.70 | 8,414 |
| 2021-11-05 | $40.83 | $40.93 | $40.74 | $40.74 | $40.57 | 1,481 |
| 2021-11-04 | $41.00 | $41.00 | $40.41 | $40.47 | $40.30 | 1,145 |
| 2021-11-03 | $40.63 | $40.75 | $40.50 | $40.75 | $40.58 | 987 |
| 2021-11-02 | $39.94 | $39.94 | $39.73 | $39.73 | $39.57 | 904 |
| 2021-11-01 | $39.26 | $39.26 | $39.26 | $39.26 | $39.09 | 204 |
| 2021-10-29 | $39.00 | $39.26 | $38.87 | $39.26 | $39.09 | 514 |
| 2021-10-28 | $39.00 | $39.00 | $38.92 | $38.92 | $38.75 | 341 |
| 2021-10-27 | $39.21 | $39.21 | $38.97 | $38.98 | $38.82 | 5,608 |
| 2021-10-26 | $39.25 | $39.26 | $39.24 | $39.26 | $39.09 | 536 |
| 2021-10-25 | $39.19 | $39.42 | $39.19 | $39.21 | $39.05 | 950 |
| 2021-10-22 | $39.23 | $39.23 | $38.71 | $38.89 | $38.73 | 1,418 |
| 2021-10-21 | $39.43 | $39.43 | $38.91 | $39.06 | $38.90 | 1,308 |
| 2021-10-20 | $38.70 | $39.11 | $38.70 | $38.87 | $38.70 | 2,813 |
| 2021-10-19 | $39.50 | $39.50 | $38.83 | $38.84 | $38.68 | 1,081 |
| 2021-10-18 | $38.87 | $38.99 | $38.86 | $38.86 | $38.70 | 610 |
| 2021-10-15 | $39.13 | $39.13 | $38.90 | $38.90 | $38.74 | 860 |
| 2021-10-14 | $38.95 | $38.95 | $38.64 | $38.64 | $38.47 | 327 |
| 2021-10-13 | $38.48 | $38.71 | $38.37 | $38.60 | $38.43 | 9,874 |
| 2021-10-12 | $38.75 | $38.89 | $38.66 | $38.73 | $38.57 | 2,118 |
| 2021-10-11 | $39.02 | $39.02 | $38.42 | $38.48 | $38.32 | 474 |
| 2021-10-08 | $38.81 | $38.84 | $38.66 | $38.66 | $38.50 | 808 |
| 2021-10-07 | $38.00 | $38.00 | $38.00 | $38.00 | $37.84 | 44 |
| 2021-10-06 | $38.00 | $38.00 | $38.00 | $38.00 | $37.84 | 180 |
| 2021-10-05 | $38.00 | $38.00 | $38.00 | $38.00 | $37.84 | 45 |
| 2021-10-04 | $37.97 | $38.00 | $37.82 | $38.00 | $37.84 | 3,000 |
| 2021-10-01 | $38.21 | $38.26 | $38.21 | $38.26 | $38.10 | 4,807 |
| 2021-09-30 | $36.19 | $37.52 | $36.19 | $37.52 | $37.36 | 273 |
| 2021-09-29 | $37.48 | $37.48 | $37.32 | $37.32 | $37.17 | 620 |
| 2021-09-28 | $37.89 | $37.92 | $37.89 | $37.92 | $37.76 | 447 |
| 2021-09-27 | $38.21 | $38.26 | $38.17 | $38.26 | $38.10 | 4,294 |
| 2021-09-24 | $36.78 | $36.78 | $36.78 | $36.78 | $36.63 | 145 |
| 2021-09-23 | $36.78 | $36.78 | $36.78 | $36.78 | $36.63 | 100 |
| 2021-09-22 | $36.69 | $36.78 | $36.28 | $36.78 | $36.63 | 1,916 |
| 2021-09-21 | $36.22 | $36.22 | $36.11 | $36.11 | $35.96 | 487 |
| 2021-09-20 | $36.16 | $36.19 | $35.61 | $35.61 | $35.46 | 2,123 |
| 2021-09-17 | $37.13 | $37.13 | $37.13 | $37.13 | $36.98 | 82 |
| 2021-09-16 | $37.13 | $37.13 | $37.13 | $37.13 | $36.98 | 436 |
| 2021-09-15 | $37.35 | $37.36 | $37.31 | $37.31 | $37.16 | 300 |
| 2021-09-14 | $36.66 | $36.89 | $36.66 | $36.89 | $36.73 | 312 |
| 2021-09-13 | $37.74 | $37.74 | $37.52 | $37.52 | $37.36 | 1,278 |
| 2021-09-10 | $37.60 | $37.70 | $37.34 | $37.34 | $37.19 | 830 |
| 2021-09-09 | $37.46 | $37.51 | $37.44 | $37.51 | $37.35 | 444 |
| 2021-09-08 | $37.11 | $37.22 | $37.11 | $37.22 | $37.07 | 316 |
| 2021-09-07 | $37.78 | $37.78 | $37.78 | $37.78 | $37.62 | 596 |
| 2021-09-03 | $37.58 | $37.58 | $37.51 | $37.51 | $37.35 | 352 |
| 2021-09-02 | $37.74 | $38.21 | $37.74 | $38.21 | $38.05 | 2,603 |
| 2021-09-01 | $37.63 | $37.77 | $37.38 | $37.58 | $37.42 | 5,918 |
| 2021-08-31 | $37.14 | $37.56 | $37.14 | $37.37 | $37.21 | 1,989 |
| 2021-08-30 | $37.45 | $37.57 | $37.36 | $37.36 | $37.21 | 3,716 |
| 2021-08-27 | $37.15 | $37.77 | $37.15 | $37.59 | $37.44 | 7,795 |
| 2021-08-26 | $36.74 | $36.74 | $36.52 | $36.52 | $36.36 | 272 |
| 2021-08-25 | $36.35 | $37.11 | $36.35 | $36.92 | $36.76 | 2,762 |
| 2021-08-24 | $36.88 | $36.88 | $36.73 | $36.73 | $36.57 | 2,444 |
| 2021-08-23 | $35.90 | $36.21 | $35.84 | $36.21 | $36.06 | 3,989 |
| 2021-08-20 | $35.93 | $35.93 | $35.93 | $35.93 | $35.78 | 177 |
| 2021-08-19 | $35.93 | $35.93 | $35.93 | $35.93 | $35.78 | 123 |
| 2021-08-18 | $36.05 | $36.16 | $35.93 | $35.93 | $35.78 | 1,114 |
| 2021-08-17 | $36.74 | $36.74 | $36.74 | $36.74 | $36.59 | 16 |
| 2021-08-16 | $36.74 | $36.74 | $36.74 | $36.74 | $36.59 | 375 |
| 2021-08-13 | $35.18 | $36.89 | $35.18 | $36.89 | $36.74 | 749 |
| 2021-08-12 | $37.47 | $37.76 | $37.35 | $37.76 | $37.61 | 1,227 |
| 2021-08-11 | $35.12 | $37.95 | $35.12 | $37.93 | $37.77 | 3,761 |
| 2021-08-10 | $37.45 | $37.87 | $37.45 | $37.65 | $37.50 | 1,863 |
| 2021-08-09 | $36.58 | $36.58 | $36.58 | $36.58 | $36.43 | 102 |
| 2021-08-06 | $37.02 | $37.02 | $36.58 | $36.58 | $36.43 | 601 |
| 2021-08-05 | $35.99 | $36.42 | $35.99 | $36.42 | $36.27 | 738 |
| 2021-08-04 | $35.58 | $36.22 | $35.58 | $35.88 | $35.73 | 1,290 |
| 2021-08-03 | $36.26 | $36.26 | $36.26 | $36.26 | $36.11 | 257 |
| 2021-08-02 | $36.83 | $36.83 | $36.22 | $36.38 | $36.23 | 3,130 |
| 2021-07-30 | $36.55 | $36.55 | $36.05 | $36.05 | $35.90 | 1,898 |
| 2021-07-29 | $35.80 | $36.82 | $35.80 | $36.67 | $36.51 | 3,467 |
| 2021-07-28 | $35.79 | $35.79 | $35.65 | $35.73 | $35.58 | 1,659 |
| 2021-07-27 | $35.89 | $35.89 | $35.29 | $35.49 | $35.34 | 2,758 |
| 2021-07-26 | $35.98 | $35.98 | $35.98 | $35.98 | $35.83 | 77 |
| 2021-07-23 | $36.05 | $36.18 | $35.93 | $35.98 | $35.83 | 1,442 |
| 2021-07-22 | $36.05 | $36.05 | $36.02 | $36.02 | $35.87 | 215 |
| 2021-07-21 | $36.49 | $36.75 | $36.46 | $36.58 | $36.42 | 6,373 |
| 2021-07-20 | $33.90 | $35.70 | $33.90 | $35.70 | $35.55 | 796 |
| 2021-07-19 | $34.44 | $34.44 | $33.73 | $34.05 | $33.91 | 3,371 |
| 2021-07-16 | $35.55 | $35.69 | $35.18 | $35.18 | $35.03 | 786 |
| 2021-07-15 | $35.70 | $35.87 | $35.40 | $35.87 | $35.72 | 2,079 |
| 2021-07-14 | $36.23 | $36.23 | $36.05 | $36.05 | $35.90 | 354 |
| 2021-07-13 | $36.91 | $37.27 | $36.67 | $37.27 | $37.12 | 8,637 |
| 2021-07-12 | $36.68 | $37.42 | $36.68 | $37.28 | $37.13 | 682 |
| 2021-07-09 | $36.92 | $37.17 | $36.85 | $37.05 | $36.90 | 2,964 |
| 2021-07-08 | $35.42 | $36.32 | $35.14 | $36.18 | $36.03 | 1,730 |
| 2021-07-07 | $36.25 | $36.49 | $35.87 | $36.37 | $36.21 | 3,877 |
| 2021-07-06 | $36.86 | $37.04 | $36.86 | $36.95 | $36.80 | 1,843 |
| 2021-07-02 | $37.90 | $37.90 | $37.50 | $37.50 | $37.34 | 1,050 |
| 2021-07-01 | $37.89 | $37.89 | $37.89 | $37.89 | $37.73 | 175 |
| 2021-06-30 | $37.50 | $37.89 | $37.50 | $37.89 | $37.73 | 2,454 |
| 2021-06-29 | $37.71 | $37.71 | $37.61 | $37.61 | $37.45 | 490 |
| 2021-06-28 | $37.63 | $37.63 | $37.42 | $37.58 | $37.43 | 735 |
| 2021-06-25 | $38.00 | $38.55 | $38.00 | $38.55 | $38.39 | 689 |
| 2021-06-24 | $38.00 | $38.00 | $37.87 | $38.00 | $37.84 | 1,099 |
| 2021-06-23 | $37.52 | $37.69 | $37.50 | $37.69 | $37.53 | 1,173 |
| 2021-06-22 | $37.15 | $37.21 | $36.79 | $37.05 | $36.90 | 3,760 |
| 2021-06-21 | $36.90 | $37.52 | $36.84 | $37.52 | $37.36 | 1,066 |
| 2021-06-18 | $36.51 | $36.51 | $36.29 | $36.29 | $36.14 | 607 |
| 2021-06-17 | $37.66 | $37.66 | $36.87 | $36.99 | $36.83 | 5,083 |
| 2021-06-16 | $37.31 | $37.83 | $37.31 | $37.75 | $37.59 | 13,887 |
| 2021-06-15 | $37.33 | $37.66 | $37.06 | $37.66 | $37.50 | 4,283 |
| 2021-06-14 | $37.66 | $37.66 | $37.66 | $37.66 | $37.50 | 218 |
| 2021-06-11 | $37.66 | $37.66 | $37.66 | $37.66 | $37.50 | 317 |
| 2021-06-10 | $37.21 | $37.82 | $37.21 | $37.66 | $37.50 | 2,908 |
| 2021-06-09 | $38.23 | $38.36 | $37.69 | $37.88 | $37.72 | 1,195 |
| 2021-06-08 | $37.97 | $38.25 | $37.91 | $38.17 | $38.01 | 815 |
| 2021-06-07 | $37.45 | $38.10 | $37.45 | $38.06 | $37.90 | 1,191 |
| 2021-06-04 | $37.66 | $37.68 | $37.04 | $37.04 | $36.89 | 3,419 |
| 2021-06-03 | $37.44 | $37.56 | $37.44 | $37.56 | $37.40 | 569 |
| 2021-06-02 | $37.65 | $37.65 | $37.55 | $37.63 | $37.47 | 921 |
| 2021-06-01 | $37.87 | $37.87 | $37.87 | $37.87 | $37.71 | 443 |
| 2021-05-28 | $37.51 | $37.51 | $37.51 | $37.51 | $37.35 | 382 |
| 2021-05-27 | $37.06 | $37.32 | $37.06 | $37.32 | $37.17 | 454 |
| 2021-05-26 | $36.45 | $36.64 | $36.45 | $36.64 | $36.48 | 202 |
| 2021-05-25 | $36.70 | $36.70 | $35.95 | $35.95 | $35.80 | 384 |
| 2021-05-24 | $36.47 | $36.58 | $36.31 | $36.58 | $36.43 | 1,446 |
| 2021-05-21 | $35.42 | $36.44 | $35.42 | $36.32 | $36.17 | 995 |
| 2021-05-20 | $35.45 | $35.64 | $35.43 | $35.64 | $35.49 | 1,941 |
| 2021-05-19 | $34.78 | $35.51 | $34.78 | $35.51 | $35.36 | 1,367 |
| 2021-05-18 | $36.47 | $36.47 | $35.72 | $35.81 | $35.66 | 3,187 |
| 2021-05-17 | $35.23 | $35.23 | $35.00 | $35.00 | $34.85 | 2,014 |
| 2021-05-14 | $35.00 | $35.00 | $35.00 | $35.00 | $34.85 | 280 |
| 2021-05-13 | $34.09 | $34.09 | $34.09 | $34.09 | $33.95 | 770 |
| 2021-05-12 | $34.67 | $34.76 | $34.10 | $34.10 | $33.96 | 2,946 |
| 2021-05-11 | $34.84 | $34.84 | $34.84 | $34.84 | $34.70 | 856 |
| 2021-05-10 | $36.29 | $36.29 | $36.29 | $36.29 | $36.14 | 400 |
| 2021-05-07 | $36.29 | $36.29 | $36.20 | $36.25 | $36.09 | 1,661 |
| 2021-05-06 | $35.82 | $35.82 | $35.18 | $35.68 | $35.53 | 2,931 |
| 2021-05-05 | $36.23 | $36.23 | $35.70 | $35.70 | $35.55 | 2,187 |
| 2021-05-04 | $35.37 | $35.45 | $34.68 | $35.45 | $35.30 | 2,497 |
| 2021-05-03 | $36.01 | $36.23 | $35.85 | $35.98 | $35.83 | 4,103 |
| 2021-04-30 | $36.49 | $36.49 | $35.79 | $35.83 | $35.68 | 2,756 |
| 2021-04-29 | $35.85 | $35.91 | $35.72 | $35.91 | $35.76 | 1,246 |
| 2021-04-28 | $35.86 | $36.19 | $35.77 | $36.04 | $35.89 | 1,534 |
| 2021-04-27 | $36.51 | $36.51 | $36.03 | $36.03 | $35.88 | 1,219 |
| 2021-04-26 | $35.80 | $35.97 | $35.71 | $35.71 | $35.56 | 4,179 |
| 2021-04-23 | $34.57 | $35.01 | $34.57 | $35.01 | $34.87 | 2,552 |
| 2021-04-22 | $34.41 | $34.41 | $34.28 | $34.30 | $34.16 | 2,038 |
| 2021-04-21 | $33.94 | $33.94 | $33.92 | $33.92 | $33.78 | 2,093 |
| 2021-04-20 | $32.85 | $32.96 | $32.85 | $32.96 | $32.82 | 3,674 |
| 2021-04-19 | $34.31 | $34.35 | $34.13 | $34.18 | $34.04 | 1,840 |
| 2021-04-16 | $35.00 | $35.00 | $34.67 | $34.67 | $34.53 | 1,814 |
| 2021-04-15 | $35.19 | $35.19 | $35.00 | $35.10 | $34.95 | 3,460 |
| 2021-04-14 | $35.61 | $35.64 | $35.61 | $35.64 | $35.49 | 1,080 |
| 2021-04-13 | $35.26 | $35.37 | $35.00 | $35.37 | $35.22 | 4,669 |
| 2021-04-12 | $35.21 | $35.74 | $35.21 | $35.46 | $35.31 | 4,096 |
| 2021-04-09 | $35.89 | $35.89 | $35.58 | $35.75 | $35.60 | 2,221 |
| 2021-04-08 | $34.91 | $35.96 | $34.91 | $35.82 | $35.67 | 4,658 |
| 2021-04-07 | $34.93 | $35.11 | $34.81 | $34.86 | $34.72 | 3,133 |
| 2021-04-06 | $35.66 | $35.68 | $35.53 | $35.59 | $35.44 | 1,546 |
| 2021-04-05 | $36.07 | $36.07 | $35.55 | $35.79 | $35.64 | 9,879 |
| 2021-04-01 | $34.35 | $34.95 | $34.35 | $34.95 | $34.80 | 1,110 |
| 2021-03-31 | $33.77 | $34.15 | $33.76 | $34.15 | $34.01 | 2,024 |
| 2021-03-30 | $32.26 | $33.23 | $32.25 | $33.00 | $32.86 | 4,593 |
| 2021-03-29 | $33.09 | $33.43 | $32.35 | $32.35 | $32.22 | 2,405 |
| 2021-03-26 | $33.68 | $33.68 | $33.41 | $33.59 | $33.45 | 3,977 |
| 2021-03-25 | $32.25 | $33.14 | $31.52 | $33.14 | $33.00 | 3,780 |
| 2021-03-24 | $34.48 | $34.48 | $33.61 | $33.61 | $33.47 | 2,534 |
| 2021-03-23 | $36.18 | $36.18 | $33.80 | $33.80 | $33.66 | 79,784 |
| 2021-03-22 | $35.75 | $36.24 | $35.75 | $35.97 | $35.82 | 1,909 |
| 2021-03-19 | $35.81 | $35.81 | $34.90 | $35.56 | $35.41 | 4,585 |
| 2021-03-18 | $36.55 | $36.69 | $35.73 | $36.28 | $36.13 | 3,804 |
| 2021-03-17 | $35.69 | $36.91 | $35.31 | $36.65 | $36.49 | 5,147 |
| 2021-03-16 | $36.82 | $36.82 | $35.70 | $35.82 | $35.67 | 2,994 |
| 2021-03-15 | $37.03 | $37.30 | $36.86 | $37.02 | $36.86 | 4,017 |
| 2021-03-12 | $36.79 | $36.79 | $36.38 | $36.64 | $36.49 | 6,577 |
| 2021-03-11 | $35.56 | $36.26 | $35.56 | $36.26 | $36.11 | 2,201 |
| 2021-03-10 | $35.09 | $35.64 | $34.90 | $35.13 | $34.98 | 3,980 |
| 2021-03-09 | $33.99 | $34.60 | $33.98 | $34.54 | $34.40 | 5,100 |
| 2021-03-08 | $33.13 | $33.78 | $32.61 | $32.64 | $32.50 | 5,691 |
| 2021-03-05 | $31.89 | $32.47 | $29.96 | $32.47 | $32.33 | 8,773 |
| 2021-03-04 | $34.96 | $35.01 | $32.07 | $32.48 | $32.35 | 8,003 |
| 2021-03-03 | $35.85 | $36.39 | $35.57 | $35.79 | $35.64 | 3,461 |
| 2021-03-02 | $37.25 | $37.55 | $36.73 | $36.73 | $36.58 | 2,747 |
| 2021-03-01 | $36.42 | $37.31 | $36.00 | $37.25 | $37.10 | 11,201 |
| 2021-02-26 | $34.84 | $35.56 | $34.84 | $35.39 | $35.24 | 18,809 |
| 2021-02-25 | $37.25 | $37.30 | $35.33 | $35.33 | $35.18 | 9,674 |
| 2021-02-24 | $36.07 | $37.29 | $36.07 | $37.29 | $37.13 | 4,058 |
| 2021-02-23 | $36.12 | $36.21 | $33.33 | $36.09 | $35.94 | 10,411 |
| 2021-02-22 | $38.55 | $39.57 | $37.56 | $37.58 | $37.42 | 8,299 |
| 2021-02-19 | $38.20 | $39.01 | $38.20 | $38.36 | $38.20 | 10,173 |
| 2021-02-18 | $37.70 | $37.70 | $36.70 | $37.50 | $37.34 | 6,575 |
| 2021-02-17 | $38.40 | $38.46 | $37.24 | $38.35 | $38.19 | 12,097 |
| 2021-02-16 | $41.48 | $41.61 | $38.40 | $38.87 | $38.71 | 17,661 |
| 2021-02-12 | $37.93 | $39.72 | $37.93 | $39.72 | $39.56 | 7,232 |
| 2021-02-11 | $39.40 | $39.40 | $37.20 | $37.53 | $37.37 | 6,405 |
| 2021-02-10 | $39.00 | $39.00 | $37.29 | $38.22 | $38.06 | 15,090 |
| 2021-02-09 | $38.44 | $38.97 | $38.14 | $38.69 | $38.53 | 12,505 |
| 2021-02-08 | $38.98 | $38.98 | $37.27 | $37.90 | $37.74 | 10,735 |
| 2021-02-05 | $36.24 | $36.53 | $35.86 | $36.52 | $36.37 | 4,880 |
| 2021-02-04 | $35.73 | $35.81 | $35.22 | $35.73 | $35.58 | 4,677 |
| 2021-02-03 | $34.43 | $34.43 | $34.43 | $34.43 | $34.29 | 491 |
| 2021-02-02 | $33.52 | $33.95 | $33.52 | $33.95 | $33.81 | 557 |
| 2021-02-01 | $32.54 | $33.19 | $32.33 | $33.19 | $33.06 | 1,537 |
| 2021-01-29 | $31.69 | $32.00 | $31.69 | $32.00 | $31.87 | 1,708 |
| 2021-01-28 | $32.37 | $32.87 | $32.37 | $32.61 | $32.47 | 1,205 |
| 2021-01-27 | $32.64 | $33.02 | $32.09 | $32.09 | $31.96 | 2,055 |
| 2021-01-26 | $33.97 | $34.08 | $33.62 | $33.62 | $33.48 | 1,808 |
| 2021-01-25 | $35.04 | $35.04 | $33.14 | $33.96 | $33.82 | 5,306 |
| 2021-01-22 | $33.58 | $33.94 | $33.58 | $33.94 | $33.80 | 1,585 |
| 2021-01-21 | $33.30 | $33.30 | $33.30 | $33.30 | $33.16 | 1,074 |
| 2021-01-20 | $33.66 | $33.66 | $33.33 | $33.44 | $33.30 | 2,640 |
| 2021-01-19 | $32.56 | $33.06 | $32.56 | $33.06 | $32.92 | 1,603 |
| 2021-01-15 | $32.42 | $32.49 | $31.91 | $32.05 | $31.92 | 7,527 |
| 2021-01-14 | $32.84 | $33.03 | $32.82 | $32.82 | $32.69 | 1,184 |
| 2021-01-13 | $32.23 | $32.33 | $32.17 | $32.17 | $32.04 | 559 |
| 2021-01-12 | $31.75 | $32.03 | $31.35 | $32.03 | $31.90 | 1,488 |
| 2021-01-11 | $32.31 | $32.31 | $31.02 | $31.18 | $31.05 | 1,178 |
| 2021-01-08 | $31.21 | $31.75 | $31.21 | $31.60 | $31.46 | 1,405 |
| 2021-01-07 | $29.92 | $29.92 | $29.92 | $29.92 | $29.79 | 82 |
| 2021-01-06 | $29.94 | $29.94 | $29.71 | $29.92 | $29.79 | 557 |
| 2021-01-05 | $28.34 | $28.34 | $28.34 | $28.34 | $28.23 | 92 |
| 2021-01-04 | $29.10 | $29.10 | $28.28 | $28.34 | $28.23 | 894 |
| 2020-12-31 | $28.26 | $28.26 | $28.26 | $28.26 | $28.14 | 109 |
| 2020-12-30 | $28.26 | $28.26 | $28.26 | $28.26 | $28.14 | 37 |
| 2020-12-29 | $28.29 | $28.29 | $28.26 | $28.26 | $28.14 | 1,351 |
| 2020-12-28 | $29.35 | $29.35 | $29.35 | $29.35 | $29.23 | 125 |
| 2020-12-24 | $29.35 | $29.35 | $29.35 | $29.35 | $29.23 | 92 |
| 2020-12-23 | $29.87 | $29.87 | $29.35 | $29.35 | $29.23 | 1,776 |
| 2020-12-22 | $30.65 | $30.65 | $29.00 | $29.48 | $29.35 | 2,083 |
| 2020-12-21 | $28.53 | $28.67 | $28.53 | $28.60 | $28.48 | 1,380 |
| 2020-12-18 | $28.03 | $28.03 | $28.03 | $28.03 | $27.91 | 80 |
| 2020-12-17 | $27.73 | $28.03 | $27.73 | $28.03 | $27.91 | 134 |
| 2020-12-16 | $27.44 | $27.44 | $27.44 | $27.44 | $27.33 | 201 |
| 2020-12-15 | $26.77 | $27.25 | $26.77 | $27.25 | $27.13 | 649 |
| 2020-12-14 | $26.70 | $26.70 | $26.70 | $26.70 | $26.58 | 69 |
| 2020-12-11 | $26.70 | $26.70 | $26.70 | $26.70 | $26.58 | 90 |
| 2020-12-10 | $26.58 | $26.70 | $26.58 | $26.70 | $26.58 | 400 |
| 2020-12-09 | $26.41 | $26.41 | $26.34 | $26.34 | $26.23 | 1,443 |
| 2020-12-08 | $26.38 | $26.38 | $26.38 | $26.38 | $26.27 | 100 |
| 2020-12-07 | $26.34 | $26.47 | $26.34 | $26.38 | $26.27 | 1,268 |
| 2020-12-04 | $25.82 | $25.82 | $25.82 | $25.82 | $25.71 | 157 |
| 2020-12-03 | $25.82 | $25.82 | $25.82 | $25.82 | $25.71 | 164 |
| 2020-12-02 | $25.86 | $25.86 | $25.79 | $25.80 | $25.69 | 1,018 |
| 2020-12-01 | $25.93 | $26.07 | $25.93 | $26.07 | $25.96 | 490 |
| 2020-11-30 | $25.67 | $25.67 | $25.67 | $25.67 | $25.56 | 52 |
| 2020-11-27 | $25.67 | $25.67 | $25.67 | $25.67 | $25.56 | 203 |
| 2020-11-25 | $25.84 | $25.84 | $25.84 | $25.84 | $25.73 | 754 |
| 2020-11-24 | $25.65 | $25.84 | $25.65 | $25.84 | $25.73 | 458 |
| 2020-11-23 | $25.24 | $25.41 | $25.24 | $25.41 | $25.31 | 331 |
| 2020-11-20 | $24.75 | $24.75 | $24.75 | $24.75 | $24.65 | 710 |
| 2020-11-19 | $24.44 | $24.44 | $24.44 | $24.44 | $24.34 | 14 |
| 2020-11-18 | $24.69 | $24.69 | $24.44 | $24.44 | $24.34 | 1,799 |
| 2020-11-17 | $24.46 | $24.46 | $24.46 | $24.46 | $24.36 | 72 |
| 2020-11-16 | $24.46 | $24.46 | $24.46 | $24.46 | $24.36 | 448 |
| 2020-11-13 | $23.91 | $24.23 | $23.81 | $24.23 | $24.13 | 1,671 |
| 2020-11-12 | $23.98 | $23.98 | $23.98 | $23.98 | $23.88 | 124 |
| 2020-11-11 | $23.85 | $23.98 | $23.85 | $23.98 | $23.88 | 470 |
| 2020-11-10 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 28 |
| 2020-11-09 | $24.00 | $24.00 | $24.00 | $24.00 | $23.90 | 94 |
| 2020-11-06 | $23.94 | $24.04 | $23.94 | $24.00 | $23.90 | 625 |
| 2020-11-05 | $23.83 | $24.09 | $23.83 | $24.09 | $23.99 | 614 |
| 2020-11-04 | $23.08 | $23.25 | $23.08 | $23.25 | $23.16 | 819 |
| 2020-11-03 | $22.00 | $22.00 | $22.00 | $22.00 | $21.91 | 0 |
| 2020-11-02 | $22.00 | $22.00 | $22.00 | $22.00 | $21.91 | 60 |
| 2020-10-30 | $22.00 | $22.00 | $22.00 | $22.00 | $21.91 | 157 |
| 2020-10-29 | $22.96 | $22.96 | $22.96 | $22.96 | $22.86 | 0 |
| 2020-10-28 | $22.96 | $22.96 | $22.96 | $22.96 | $22.86 | 0 |
| 2020-10-27 | $22.96 | $22.96 | $22.96 | $22.96 | $22.86 | 317 |
| 2020-10-26 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 132 |
| 2020-10-23 | $23.34 | $23.34 | $23.34 | $23.34 | $23.24 | 137 |
| 2020-10-22 | $23.38 | $23.38 | $23.38 | $23.38 | $23.28 | 24 |
| 2020-10-21 | $23.38 | $23.38 | $23.38 | $23.38 | $23.28 | 130 |
| 2020-10-20 | $23.38 | $23.38 | $23.38 | $23.38 | $23.28 | 73 |
| 2020-10-19 | $25.42 | $25.42 | $23.38 | $23.38 | $23.28 | 271 |
| 2020-10-16 | $23.80 | $23.80 | $23.72 | $23.72 | $23.62 | 230 |
| 2020-10-15 | $23.81 | $23.81 | $23.81 | $23.81 | $23.71 | 15 |
| 2020-10-14 | $23.81 | $23.81 | $23.81 | $23.81 | $23.71 | 3 |
| 2020-10-13 | $23.81 | $23.81 | $23.81 | $23.81 | $23.71 | 1 |
| 2020-10-12 | $23.81 | $23.81 | $23.81 | $23.81 | $23.71 | 17 |
| 2020-10-09 | $23.65 | $23.81 | $23.65 | $23.81 | $23.71 | 447 |
| 2020-10-08 | $23.40 | $23.40 | $23.40 | $23.40 | $23.30 | 9 |
| 2020-10-07 | $23.23 | $23.40 | $23.18 | $23.40 | $23.30 | 806 |
| 2020-10-06 | $22.92 | $22.92 | $22.81 | $22.84 | $22.75 | 416 |
| 2020-10-05 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 16 |
| 2020-10-02 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 12 |
| 2020-10-01 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 2 |
| 2020-09-30 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 93 |
| 2020-09-29 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 0 |
| 2020-09-28 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 120 |
| 2020-09-25 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 9 |
| 2020-09-24 | $20.91 | $20.91 | $20.73 | $20.79 | $20.70 | 352 |
| 2020-09-23 | $20.92 | $20.99 | $20.92 | $20.99 | $20.90 | 214 |
| 2020-09-22 | $21.83 | $21.83 | $21.83 | $21.83 | $21.74 | 76 |
| 2020-09-21 | $21.83 | $21.83 | $21.83 | $21.83 | $21.74 | 55 |
| 2020-09-18 | $21.83 | $21.83 | $21.83 | $21.83 | $21.74 | 21 |
| 2020-09-17 | $21.83 | $21.83 | $21.83 | $21.83 | $21.74 | 103 |
| 2020-09-16 | $21.44 | $21.44 | $21.44 | $21.44 | $21.35 | 51 |
| 2020-09-15 | $21.44 | $21.44 | $21.44 | $21.44 | $21.35 | 2 |
| 2020-09-14 | $21.44 | $21.44 | $21.44 | $21.44 | $21.35 | 0 |
| 2020-09-11 | $21.44 | $21.44 | $21.44 | $21.44 | $21.35 | 0 |
| 2020-09-10 | $21.44 | $21.44 | $21.44 | $21.44 | $21.35 | 1 |
| 2020-09-09 | $21.44 | $21.44 | $21.44 | $21.44 | $21.35 | 210 |
| 2020-09-08 | $21.93 | $21.93 | $21.93 | $21.93 | $21.84 | 1 |
| 2020-09-04 | $21.93 | $21.93 | $21.93 | $21.93 | $21.84 | 53 |
| 2020-09-03 | $21.93 | $21.93 | $21.93 | $21.93 | $21.84 | 217 |
| 2020-09-02 | $22.34 | $22.34 | $22.34 | $22.34 | $22.24 | 2 |
| 2020-09-01 | $22.34 | $22.34 | $22.34 | $22.34 | $22.24 | 26 |
| 2020-08-31 | $22.33 | $22.41 | $22.33 | $22.34 | $22.24 | 407 |
| 2020-08-28 | $22.64 | $22.64 | $22.64 | $22.64 | $22.54 | 15 |
| 2020-08-27 | $22.64 | $22.64 | $22.64 | $22.64 | $22.54 | 121 |
| 2020-08-26 | $22.64 | $22.64 | $22.64 | $22.64 | $22.54 | 356 |
| 2020-08-25 | $22.62 | $22.64 | $22.62 | $22.64 | $22.54 | 106 |
| 2020-08-24 | $23.04 | $23.04 | $23.04 | $23.04 | $22.94 | 9 |
| 2020-08-21 | $23.04 | $23.04 | $23.04 | $23.04 | $22.94 | 37 |
| 2020-08-20 | $23.04 | $23.04 | $23.04 | $23.04 | $22.94 | 4 |
| 2020-08-19 | $23.22 | $23.29 | $23.04 | $23.04 | $22.94 | 786 |
| 2020-08-18 | $22.86 | $22.87 | $22.76 | $22.76 | $22.66 | 933 |
| 2020-08-17 | $23.01 | $23.05 | $23.01 | $23.05 | $22.95 | 184 |
| 2020-08-14 | $22.68 | $22.68 | $22.68 | $22.68 | $22.58 | 409 |
| 2020-08-13 | $22.78 | $22.78 | $22.78 | $22.78 | $22.69 | 4 |
| 2020-08-12 | $22.65 | $22.82 | $22.65 | $22.78 | $22.69 | 1,253 |
| 2020-08-11 | $22.71 | $22.71 | $22.71 | $22.71 | $22.62 | 2 |
| 2020-08-10 | $22.66 | $22.71 | $22.66 | $22.71 | $22.62 | 197 |
| 2020-08-07 | $22.56 | $22.56 | $22.56 | $22.56 | $22.47 | 34 |
| 2020-08-06 | $22.57 | $22.57 | $22.56 | $22.56 | $22.47 | 100 |
| 2020-08-05 | $21.52 | $21.52 | $21.52 | $21.52 | $21.43 | 4 |
| 2020-08-04 | $21.52 | $21.52 | $21.52 | $21.52 | $21.43 | 87 |
| 2020-08-03 | $21.52 | $21.52 | $21.52 | $21.52 | $21.43 | 8 |
| 2020-07-31 | $21.52 | $21.52 | $21.52 | $21.52 | $21.43 | 15 |
| 2020-07-30 | $21.52 | $21.52 | $21.52 | $21.52 | $21.43 | 200 |
| 2020-07-29 | $21.48 | $21.48 | $21.48 | $21.48 | $21.39 | 168 |
| 2020-07-28 | $21.59 | $21.59 | $21.36 | $21.36 | $21.27 | 291 |
| 2020-07-27 | $21.70 | $21.70 | $21.54 | $21.59 | $21.50 | 423 |
| 2020-07-24 | $21.82 | $21.82 | $21.82 | $21.82 | $21.72 | 21 |
| 2020-07-23 | $21.82 | $21.82 | $21.82 | $21.82 | $21.72 | 25 |
| 2020-07-22 | $21.98 | $21.98 | $21.82 | $21.82 | $21.72 | 293 |
| 2020-07-21 | $21.84 | $21.84 | $21.64 | $21.78 | $21.69 | 804 |
| 2020-07-20 | $21.00 | $21.00 | $21.00 | $21.00 | $20.91 | 9 |
| 2020-07-17 | $20.97 | $21.00 | $20.97 | $21.00 | $20.91 | 2,399 |
| 2020-07-16 | $21.08 | $21.08 | $21.02 | $21.02 | $20.93 | 815 |
| 2020-07-15 | $21.07 | $21.38 | $21.07 | $21.38 | $21.29 | 210 |
| 2020-07-14 | $20.83 | $20.83 | $20.83 | $20.83 | $20.74 | 207 |
| 2020-07-13 | $21.44 | $21.44 | $21.44 | $21.44 | $21.35 | 108 |
| 2020-07-10 | $21.29 | $21.29 | $21.24 | $21.24 | $21.15 | 135 |
| 2020-07-09 | $21.26 | $21.26 | $21.26 | $21.26 | $21.17 | 219 |
| 2020-07-08 | $21.26 | $21.26 | $21.26 | $21.26 | $21.17 | 226 |
| 2020-07-07 | $20.55 | $21.12 | $20.55 | $21.07 | $20.98 | 584 |
| 2020-07-06 | $20.91 | $20.91 | $20.91 | $20.91 | $20.82 | 42 |
| 2020-07-02 | $20.99 | $21.10 | $20.91 | $20.91 | $20.82 | 418 |
| 2020-07-01 | $20.88 | $21.00 | $20.88 | $21.00 | $20.92 | 2,016 |
| 2020-06-30 | $20.81 | $20.92 | $20.81 | $20.89 | $20.80 | 541 |
| 2020-06-29 | $20.41 | $20.41 | $20.41 | $20.41 | $20.32 | 122 |
| 2020-06-26 | $20.72 | $20.79 | $20.41 | $20.41 | $20.32 | 701 |
| 2020-06-25 | $20.85 | $21.04 | $20.85 | $21.03 | $20.94 | 1,194 |
| 2020-06-24 | $20.93 | $20.93 | $20.85 | $20.85 | $20.76 | 993 |
| 2020-06-23 | $21.41 | $21.41 | $21.40 | $21.40 | $21.31 | 1,024 |
| 2020-06-22 | $21.09 | $21.18 | $21.07 | $21.11 | $21.02 | 1,147 |
| 2020-06-19 | $21.04 | $21.04 | $21.02 | $21.02 | $20.93 | 202 |
| 2020-06-18 | $20.79 | $20.79 | $20.79 | $20.79 | $20.70 | 0 |
| 2020-06-17 | $21.09 | $21.09 | $20.75 | $20.79 | $20.70 | 918 |
| 2020-06-16 | $20.47 | $20.47 | $20.47 | $20.47 | $20.39 | 220 |
| 2020-06-15 | $20.39 | $20.47 | $20.39 | $20.47 | $20.39 | 200 |
| 2020-06-12 | $19.57 | $19.57 | $19.57 | $19.57 | $19.49 | 118 |
| 2020-06-11 | $19.65 | $19.65 | $19.57 | $19.57 | $19.49 | 101 |
| 2020-06-10 | $21.03 | $21.03 | $21.03 | $21.03 | $20.94 | 31 |
| 2020-06-09 | $20.92 | $21.03 | $20.90 | $21.03 | $20.94 | 484 |
| 2020-06-08 | $21.26 | $21.26 | $21.09 | $21.14 | $21.05 | 2,287 |
| 2020-06-05 | $21.19 | $21.19 | $20.85 | $20.85 | $20.76 | 326 |
| 2020-06-04 | $20.52 | $20.60 | $20.52 | $20.60 | $20.51 | 1,969 |
| 2020-06-03 | $20.88 | $20.88 | $20.88 | $20.88 | $20.79 | 431 |
| 2020-06-02 | $20.68 | $20.72 | $20.59 | $20.72 | $20.63 | 1,174 |
| 2020-06-01 | $20.54 | $20.58 | $20.27 | $20.31 | $20.22 | 2,435 |
| 2020-05-29 | $20.02 | $20.39 | $20.02 | $20.39 | $20.31 | 219 |
| 2020-05-28 | $20.47 | $20.47 | $20.47 | $20.47 | $20.39 | 333 |
| 2020-05-27 | $20.42 | $20.47 | $20.42 | $20.47 | $20.39 | 478 |
| 2020-05-26 | $20.32 | $20.32 | $20.17 | $20.17 | $20.08 | 160 |
| 2020-05-22 | $19.80 | $19.94 | $19.80 | $19.94 | $19.85 | 402 |
| 2020-05-21 | $19.79 | $19.79 | $19.79 | $19.79 | $19.71 | 26 |
| 2020-05-20 | $19.74 | $19.79 | $19.74 | $19.79 | $19.71 | 108 |
| 2020-05-19 | $19.62 | $19.62 | $19.30 | $19.30 | $19.22 | 270 |
| 2020-05-18 | $19.21 | $19.44 | $19.21 | $19.44 | $19.36 | 471 |
| 2020-05-15 | $18.49 | $18.66 | $18.49 | $18.66 | $18.58 | 200 |
| 2020-05-14 | $18.44 | $18.44 | $18.39 | $18.39 | $18.31 | 106 |
| 2020-05-13 | $18.99 | $18.99 | $18.39 | $18.39 | $18.32 | 580 |
| 2020-05-12 | $19.51 | $19.51 | $19.09 | $19.09 | $19.01 | 1,193 |
| 2020-05-11 | $19.67 | $19.67 | $19.59 | $19.59 | $19.51 | 104 |
| 2020-05-08 | $19.29 | $19.39 | $19.29 | $19.34 | $19.26 | 2,533 |
| 2020-05-07 | $20.08 | $20.08 | $18.87 | $18.87 | $18.79 | 1,148 |
| 2020-05-06 | $18.71 | $18.71 | $18.70 | $18.70 | $18.62 | 150 |
| 2020-05-05 | $17.87 | $17.87 | $17.87 | $17.87 | $17.80 | 252 |
| 2020-05-04 | $18.66 | $18.66 | $17.73 | $17.87 | $17.80 | 1,045 |
| 2020-05-01 | $17.71 | $17.71 | $17.67 | $17.67 | $17.60 | 102 |
| 2020-04-30 | $19.30 | $19.30 | $18.35 | $18.35 | $18.28 | 1,189 |
| 2020-04-29 | $18.52 | $18.66 | $18.52 | $18.66 | $18.58 | 1,145 |
| 2020-04-28 | $18.06 | $18.06 | $18.06 | $18.06 | $17.99 | 0 |
| 2020-04-27 | $17.62 | $18.20 | $17.62 | $18.06 | $17.99 | 965 |
| 2020-04-24 | $17.20 | $17.20 | $17.02 | $17.14 | $17.06 | 831 |
| 2020-04-23 | $17.12 | $17.12 | $17.12 | $17.12 | $17.05 | 0 |
| 2020-04-22 | $17.09 | $17.18 | $17.09 | $17.12 | $17.05 | 300 |
| 2020-04-21 | $16.92 | $17.02 | $16.92 | $17.02 | $16.95 | 210 |
| 2020-04-20 | $17.19 | $17.20 | $17.13 | $17.13 | $17.06 | 2,445 |
| 2020-04-17 | $17.06 | $17.13 | $17.06 | $17.12 | $17.04 | 427 |
| 2020-04-16 | $16.86 | $16.94 | $16.86 | $16.94 | $16.87 | 104 |
| 2020-04-15 | $17.14 | $17.14 | $17.14 | $17.14 | $17.07 | 3 |
| 2020-04-14 | $17.18 | $17.18 | $17.14 | $17.14 | $17.07 | 1,525 |
| 2020-04-13 | $17.20 | $17.20 | $17.12 | $17.12 | $17.04 | 361 |
| 2020-04-09 | $17.12 | $17.12 | $17.12 | $17.12 | $17.05 | 375 |
| 2020-04-08 | $16.36 | $16.60 | $16.36 | $16.60 | $16.53 | 3,203 |
| 2020-04-07 | $15.93 | $15.97 | $15.68 | $15.68 | $15.61 | 201 |
| 2020-04-06 | $15.25 | $15.49 | $15.25 | $15.49 | $15.43 | 817 |
| 2020-04-03 | $15.05 | $15.05 | $14.75 | $14.75 | $14.68 | 141 |
| 2020-04-02 | $15.30 | $15.30 | $14.62 | $15.05 | $14.98 | 1,022 |
| 2020-04-01 | $16.40 | $16.40 | $15.98 | $16.22 | $16.15 | 905 |
| 2020-03-31 | $15.71 | $15.98 | $15.69 | $15.98 | $15.92 | 397 |
| 2020-03-30 | $15.75 | $16.12 | $15.75 | $15.86 | $15.80 | 1,377 |
| 2020-03-27 | $15.74 | $15.91 | $15.74 | $15.91 | $15.84 | 326 |
| 2020-03-26 | $15.78 | $16.08 | $15.61 | $16.08 | $16.01 | 2,066 |
| 2020-03-25 | $14.94 | $14.96 | $14.94 | $14.96 | $14.90 | 977 |
| 2020-03-24 | $13.88 | $15.08 | $13.88 | $14.81 | $14.75 | 382 |
| 2020-03-23 | $13.41 | $14.07 | $13.30 | $13.62 | $13.56 | 4,696 |
| 2020-03-20 | $14.35 | $14.35 | $14.09 | $14.09 | $14.03 | 543 |
| 2020-03-19 | $14.50 | $14.50 | $14.27 | $14.27 | $14.21 | 201 |
| 2020-03-18 | $13.95 | $13.95 | $13.03 | $13.46 | $13.40 | 336 |
| 2020-03-17 | $14.46 | $15.17 | $14.46 | $15.17 | $15.11 | 720 |
| 2020-03-16 | $15.42 | $15.92 | $14.64 | $14.81 | $14.75 | 6,087 |
| 2020-03-13 | $16.66 | $16.66 | $15.95 | $16.40 | $16.33 | 1,704 |
| 2020-03-12 | $17.13 | $17.13 | $17.13 | $17.13 | $17.06 | 191 |
| 2020-03-11 | $18.29 | $18.53 | $18.17 | $18.17 | $18.09 | 800 |
| 2020-03-10 | $19.01 | $19.41 | $19.01 | $19.41 | $19.33 | 1,008 |
| 2020-03-09 | $19.93 | $20.59 | $19.14 | $19.14 | $19.06 | 7,801 |
| 2020-03-06 | $20.93 | $21.19 | $20.93 | $21.19 | $21.10 | 119 |
| 2020-03-05 | $21.87 | $21.87 | $21.73 | $21.73 | $21.63 | 100 |
| 2020-03-04 | $22.02 | $22.02 | $22.02 | $22.02 | $21.92 | 55 |
| 2020-03-03 | $21.83 | $22.02 | $21.83 | $22.02 | $21.92 | 101 |
| 2020-03-02 | $21.52 | $21.77 | $21.52 | $21.77 | $21.68 | 909 |
| 2020-02-28 | $21.18 | $21.83 | $21.18 | $21.64 | $21.55 | 641 |
| 2020-02-27 | $22.53 | $22.53 | $22.53 | $22.53 | $22.44 | 186 |
| 2020-02-26 | $22.98 | $23.12 | $22.98 | $23.12 | $23.02 | 101 |
| 2020-02-25 | $23.24 | $23.24 | $23.13 | $23.13 | $23.03 | 105 |
| 2020-02-24 | $23.92 | $23.92 | $23.79 | $23.79 | $23.69 | 165 |
| 2020-02-21 | $24.48 | $24.48 | $24.48 | $24.48 | $24.37 | 100 |
| 2020-02-20 | $24.34 | $24.57 | $24.34 | $24.57 | $24.46 | 155 |
| 2020-02-19 | $24.20 | $24.25 | $24.20 | $24.25 | $24.15 | 272 |
| 2020-02-18 | $24.20 | $24.20 | $24.05 | $24.05 | $23.95 | 100 |
| 2020-02-14 | $24.21 | $24.21 | $24.06 | $24.06 | $23.96 | 100 |
| 2020-02-13 | $24.21 | $24.22 | $24.17 | $24.17 | $24.06 | 200 |
| 2020-02-12 | $23.88 | $24.04 | $23.79 | $24.04 | $23.94 | 2,874 |
| 2020-02-11 | $23.92 | $23.92 | $23.76 | $23.76 | $23.66 | 122 |
| 2020-02-10 | $23.77 | $23.86 | $23.77 | $23.86 | $23.76 | 100 |
| 2020-02-07 | $24.11 | $24.11 | $23.77 | $23.82 | $23.72 | 1,165 |
| 2020-02-06 | $24.17 | $24.17 | $24.02 | $24.02 | $23.92 | 100 |
| 2020-02-05 | $23.72 | $23.99 | $23.72 | $23.99 | $23.89 | 100 |
| 2020-02-04 | $23.69 | $23.90 | $23.69 | $23.90 | $23.80 | 212 |
| 2020-02-03 | $23.47 | $23.55 | $23.39 | $23.55 | $23.45 | 400 |
| 2020-01-31 | $23.83 | $23.83 | $23.83 | $23.83 | $23.73 | 2 |
| 2020-01-30 | $23.96 | $23.96 | $23.83 | $23.83 | $23.73 | 100 |
| 2020-01-29 | $23.98 | $24.02 | $23.98 | $24.02 | $23.92 | 100 |
| 2020-01-28 | $23.81 | $24.02 | $23.81 | $24.02 | $23.92 | 179 |
| 2020-01-27 | $24.07 | $24.07 | $23.94 | $23.94 | $23.84 | 152 |
| 2020-01-24 | $24.48 | $24.48 | $24.25 | $24.25 | $24.15 | 122 |
| 2020-01-23 | $24.34 | $24.34 | $24.34 | $24.34 | $24.24 | 0 |
| 2020-01-22 | $24.49 | $24.49 | $24.34 | $24.34 | $24.24 | 104 |
| 2020-01-21 | $24.55 | $24.55 | $24.37 | $24.37 | $24.27 | 100 |
| 2020-01-17 | $24.42 | $24.42 | $24.40 | $24.40 | $24.30 | 230 |
| 2020-01-16 | $24.02 | $24.02 | $24.02 | $24.02 | $23.92 | 0 |
| 2020-01-15 | $24.13 | $24.13 | $23.79 | $24.02 | $23.92 | 223 |
| 2020-01-14 | $24.13 | $24.13 | $24.03 | $24.03 | $23.93 | 143 |
| 2020-01-13 | $24.11 | $24.11 | $24.11 | $24.11 | $24.01 | 513 |
| 2020-01-10 | $24.00 | $24.11 | $24.00 | $24.11 | $24.01 | 200 |
| 2020-01-09 | $23.88 | $23.90 | $23.88 | $23.90 | $23.80 | 400 |
| 2020-01-08 | $23.86 | $24.03 | $23.86 | $24.03 | $23.93 | 102 |
| 2020-01-07 | $23.85 | $23.85 | $23.81 | $23.81 | $23.71 | 100 |
| 2020-01-06 | $23.77 | $23.82 | $23.77 | $23.82 | $23.72 | 114 |
| 2020-01-03 | $23.75 | $23.76 | $23.75 | $23.76 | $23.66 | 100 |
| 2020-01-02 | $23.82 | $23.82 | $23.73 | $23.73 | $23.63 | 106 |
| 2019-12-31 | $24.00 | $24.00 | $23.95 | $23.95 | $23.85 | 366 |
| 2019-12-30 | $23.58 | $23.83 | $23.58 | $23.83 | $23.73 | 130 |
| 2019-12-27 | $23.97 | $24.00 | $23.97 | $24.00 | $23.90 | 212 |
| 2019-12-26 | $23.95 | $24.10 | $23.95 | $24.10 | $23.98 | 631 |
| 2019-12-24 | $23.99 | $24.12 | $23.93 | $23.93 | $23.81 | 390 |
| 2019-12-23 | $23.89 | $23.89 | $23.82 | $23.82 | $23.70 | 126 |
| 2019-12-20 | $23.63 | $23.78 | $23.58 | $23.78 | $23.66 | 502 |
| 2019-12-19 | $23.92 | $23.92 | $23.75 | $23.75 | $23.63 | 104 |
| 2019-12-18 | $23.91 | $23.91 | $23.77 | $23.77 | $23.65 | 100 |
| 2019-12-17 | $23.68 | $23.68 | $23.67 | $23.67 | $23.55 | 101 |
| 2019-12-16 | $23.64 | $23.64 | $23.57 | $23.59 | $23.47 | 225 |
| 2019-12-13 | $23.53 | $23.53 | $23.38 | $23.48 | $23.36 | 600 |
| 2019-12-12 | $23.74 | $23.74 | $23.60 | $23.60 | $23.48 | 140 |
| 2019-12-11 | $23.31 | $23.37 | $23.17 | $23.37 | $23.25 | 800 |
| 2019-12-10 | $23.59 | $23.59 | $23.48 | $23.48 | $23.37 | 171 |
| 2019-12-09 | $23.55 | $23.55 | $23.50 | $23.50 | $23.38 | 136 |
| 2019-12-06 | $23.45 | $23.49 | $23.26 | $23.49 | $23.37 | 3,900 |
| 2019-12-05 | $23.41 | $23.41 | $23.13 | $23.33 | $23.22 | 1,061 |
| 2019-12-04 | $23.42 | $23.42 | $23.33 | $23.33 | $23.22 | 3,100 |
| 2019-12-03 | $23.08 | $23.08 | $22.99 | $22.99 | $22.88 | 102 |
| 2019-12-02 | $23.29 | $23.29 | $23.01 | $23.02 | $22.91 | 4,251 |
| 2019-11-29 | $23.19 | $23.19 | $23.19 | $23.19 | $23.07 | 0 |
| 2019-11-27 | $23.15 | $23.19 | $23.15 | $23.19 | $23.07 | 106 |
| 2019-11-26 | $22.88 | $23.06 | $22.84 | $23.06 | $22.95 | 980 |
| 2019-11-25 | $22.69 | $22.75 | $22.59 | $22.75 | $22.63 | 369 |
| 2019-11-22 | $22.62 | $22.62 | $22.49 | $22.49 | $22.38 | 100 |
| 2019-11-21 | $22.70 | $22.70 | $22.70 | $22.70 | $22.59 | 231 |
| 2019-11-20 | $22.63 | $22.63 | $22.46 | $22.46 | $22.35 | 100 |
| 2019-11-19 | $22.50 | $22.50 | $22.45 | $22.45 | $22.34 | 207 |
| 2019-11-18 | $22.36 | $22.51 | $22.36 | $22.51 | $22.40 | 100 |
| 2019-11-15 | $22.35 | $22.35 | $22.35 | $22.35 | $22.24 | 250 |
| 2019-11-14 | $22.41 | $22.41 | $22.41 | $22.41 | $22.30 | 213 |
| 2019-11-13 | $22.30 | $22.30 | $22.28 | $22.28 | $22.17 | 201 |
| 2019-11-12 | $22.32 | $22.32 | $22.32 | $22.32 | $22.21 | 100 |
| 2019-11-11 | $22.07 | $22.07 | $22.07 | $22.07 | $21.96 | 25 |
| 2019-11-08 | $22.07 | $22.07 | $22.07 | $22.07 | $21.96 | 114 |
| 2019-11-07 | $22.08 | $22.08 | $22.08 | $22.08 | $21.97 | 379 |
| 2019-11-06 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 1,318 |
| 2019-11-05 | $21.99 | $21.99 | $21.99 | $21.99 | $21.88 | 100 |
| 2019-11-04 | $21.80 | $21.91 | $21.80 | $21.91 | $21.80 | 590 |
| 2019-11-01 | $21.72 | $21.72 | $21.72 | $21.72 | $21.61 | 410 |
| 2019-10-31 | $21.67 | $21.67 | $21.62 | $21.62 | $21.51 | 1,873 |
| 2019-10-30 | $21.62 | $21.62 | $21.62 | $21.62 | $21.51 | 429 |
| 2019-10-29 | $21.72 | $21.72 | $21.72 | $21.72 | $21.61 | 403 |
| 2019-10-28 | $21.63 | $21.63 | $21.50 | $21.50 | $21.39 | 1,160 |
| 2019-10-25 | $21.59 | $21.59 | $21.52 | $21.52 | $21.41 | 1,060 |
| 2019-10-24 | $21.53 | $21.53 | $21.53 | $21.53 | $21.43 | 255 |
| 2019-10-23 | $21.47 | $21.51 | $21.47 | $21.47 | $21.36 | 461 |
| 2019-10-22 | $21.52 | $21.52 | $21.52 | $21.52 | $21.41 | 291 |
| 2019-10-21 | $21.38 | $21.55 | $21.38 | $21.55 | $21.44 | 528 |
| 2019-10-18 | $21.44 | $21.44 | $21.44 | $21.44 | $21.33 | 123 |
| 2019-10-17 | $21.31 | $21.31 | $21.31 | $21.31 | $21.20 | 100 |
| 2019-10-16 | $21.31 | $21.31 | $21.31 | $21.31 | $21.20 | 118 |
| 2019-10-15 | $21.31 | $21.31 | $21.31 | $21.31 | $21.20 | 323 |
| 2019-10-14 | $21.34 | $21.34 | $21.34 | $21.34 | $21.24 | 0 |
| 2019-10-11 | $21.28 | $21.34 | $21.28 | $21.34 | $21.24 | 499 |
| 2019-10-10 | $20.71 | $20.71 | $20.71 | $20.71 | $20.61 | 303 |
| 2019-10-09 | $20.95 | $20.95 | $20.95 | $20.95 | $20.85 | 0 |
| 2019-10-08 | $20.95 | $20.95 | $20.95 | $20.95 | $20.85 | 110 |
| 2019-10-07 | $21.18 | $21.18 | $21.18 | $21.18 | $21.08 | 100 |
| 2019-10-04 | $21.01 | $21.01 | $21.01 | $21.01 | $20.91 | 100 |
| 2019-10-03 | $20.54 | $20.54 | $20.54 | $20.54 | $20.44 | 476 |
| 2019-10-02 | $21.38 | $21.38 | $20.42 | $20.58 | $20.48 | 3,638 |
| 2019-10-01 | $21.25 | $21.25 | $20.92 | $20.92 | $20.82 | 356 |
| 2019-09-30 | $21.56 | $21.56 | $21.54 | $21.54 | $21.43 | 401 |
| 2019-09-27 | $21.40 | $21.40 | $21.40 | $21.40 | $21.29 | 149 |
| 2019-09-26 | $21.71 | $21.71 | $21.71 | $21.71 | $21.60 | 135 |
| 2019-09-25 | $21.68 | $21.68 | $21.68 | $21.68 | $21.57 | 200 |
| 2019-09-24 | $22.03 | $22.03 | $22.03 | $22.03 | $21.92 | 230 |
| 2019-09-23 | $21.99 | $21.99 | $21.99 | $21.99 | $21.88 | 31 |
| 2019-09-20 | $21.99 | $21.99 | $21.99 | $21.99 | $21.88 | 219 |
| 2019-09-19 | $22.19 | $22.50 | $22.19 | $22.50 | $22.39 | 351 |
| 2019-09-18 | $22.01 | $22.01 | $22.01 | $22.01 | $21.90 | 218 |
| 2019-09-17 | $22.19 | $22.19 | $22.01 | $22.01 | $21.90 | 903 |
| 2019-09-16 | $21.98 | $21.98 | $21.98 | $21.98 | $21.87 | 49 |
| 2019-09-13 | $22.07 | $22.07 | $21.98 | $21.98 | $21.87 | 400 |
| 2019-09-12 | $22.07 | $22.07 | $22.07 | $22.07 | $21.96 | 219 |
| 2019-09-11 | $21.73 | $21.91 | $21.54 | $21.91 | $21.80 | 3,200 |
| 2019-09-10 | $21.61 | $21.61 | $21.00 | $21.25 | $21.15 | 3,893 |
| 2019-09-09 | $21.94 | $21.94 | $21.94 | $21.94 | $21.83 | 1 |
| 2019-09-06 | $21.94 | $21.94 | $21.94 | $21.94 | $21.83 | 11 |
| 2019-09-05 | $21.99 | $22.02 | $21.94 | $21.94 | $21.83 | 600 |
| 2019-09-04 | $21.86 | $21.86 | $21.86 | $21.86 | $21.75 | 223 |
| 2019-09-03 | $21.98 | $21.98 | $21.98 | $21.98 | $21.87 | 252 |
| 2019-08-30 | $22.21 | $22.21 | $22.13 | $22.13 | $22.02 | 408 |
| 2019-08-29 | $22.41 | $22.41 | $22.41 | $22.41 | $22.30 | 254 |
| 2019-08-28 | $22.66 | $22.66 | $22.66 | $22.66 | $22.55 | 18 |
| 2019-08-27 | $22.66 | $22.66 | $22.66 | $22.66 | $22.55 | 200 |
| 2019-08-26 | $22.40 | $22.44 | $22.22 | $22.44 | $22.33 | 3,864 |
| 2019-08-23 | $22.63 | $22.63 | $22.63 | $22.63 | $22.52 | 210 |
| 2019-08-22 | $23.13 | $23.13 | $23.13 | $23.13 | $23.02 | 881 |
| 2019-08-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.74 | 200 |
| 2019-08-20 | $22.75 | $22.75 | $22.75 | $22.75 | $22.63 | 200 |
| 2019-08-19 | $22.42 | $22.42 | $22.42 | $22.42 | $22.31 | 0 |
| 2019-08-16 | $22.29 | $22.51 | $22.29 | $22.42 | $22.31 | 2,500 |
| 2019-08-15 | $22.01 | $22.10 | $21.89 | $22.10 | $22.00 | 1,280 |
| 2019-08-14 | $22.21 | $22.26 | $22.00 | $22.25 | $22.14 | 55,103 |
| 2019-08-13 | $22.32 | $22.62 | $22.32 | $22.62 | $22.51 | 602 |
| 2019-08-12 | $22.42 | $22.42 | $22.28 | $22.28 | $22.17 | 577 |
| 2019-08-09 | $22.54 | $22.54 | $22.54 | $22.54 | $22.43 | 200 |
| 2019-08-08 | $22.25 | $22.26 | $22.22 | $22.22 | $22.11 | 500 |
| 2019-08-07 | $22.25 | $22.26 | $22.22 | $22.22 | $22.11 | 451 |
| 2019-08-06 | $22.24 | $22.24 | $22.24 | $22.24 | $22.13 | 473 |
| 2019-08-05 | $22.04 | $22.14 | $22.04 | $22.14 | $22.03 | 400 |
| 2019-08-02 | $22.78 | $22.78 | $22.78 | $22.78 | $22.67 | 100 |
| 2019-08-01 | $23.72 | $23.72 | $23.36 | $23.36 | $23.25 | 410 |
| 2019-07-31 | $23.63 | $23.74 | $23.63 | $23.74 | $23.62 | 500 |
| 2019-07-30 | $23.39 | $23.46 | $23.39 | $23.46 | $23.35 | 500 |
| 2019-07-29 | $23.28 | $23.28 | $23.24 | $23.24 | $23.13 | 384 |
| 2019-07-26 | $23.20 | $23.46 | $23.20 | $23.46 | $23.35 | 448 |
| 2019-07-25 | $23.26 | $23.26 | $23.26 | $23.26 | $23.15 | 212 |
| 2019-07-24 | $23.38 | $23.38 | $23.38 | $23.38 | $23.27 | 51 |
| 2019-07-23 | $23.38 | $23.38 | $23.38 | $23.38 | $23.27 | 0 |
| 2019-07-22 | $23.38 | $23.38 | $23.38 | $23.38 | $23.27 | 0 |
| 2019-07-19 | $23.41 | $23.41 | $23.38 | $23.38 | $23.27 | 561 |
| 2019-07-18 | $23.34 | $23.34 | $23.34 | $23.34 | $23.23 | 127 |
| 2019-07-17 | $23.44 | $23.44 | $23.44 | $23.44 | $23.33 | 100 |
| 2019-07-16 | $23.42 | $23.42 | $23.42 | $23.42 | $23.31 | 0 |
| 2019-07-15 | $23.42 | $23.42 | $23.42 | $23.42 | $23.31 | 100 |
| 2019-07-12 | $23.45 | $23.45 | $23.45 | $23.45 | $23.34 | 0 |
| 2019-07-11 | $23.49 | $23.50 | $23.45 | $23.45 | $23.34 | 1,800 |
| 2019-07-10 | $23.52 | $23.52 | $23.52 | $23.52 | $23.41 | 101 |
| 2019-07-09 | $23.30 | $23.30 | $23.30 | $23.30 | $23.19 | 1 |
| 2019-07-08 | $23.30 | $23.30 | $23.30 | $23.30 | $23.19 | 0 |
| 2019-07-05 | $23.30 | $23.30 | $23.30 | $23.30 | $23.19 | 0 |
| 2019-07-03 | $23.30 | $23.30 | $23.30 | $23.30 | $23.19 | 145 |
| 2019-07-02 | $23.15 | $23.15 | $23.15 | $23.15 | $23.04 | 0 |
| 2019-07-01 | $23.13 | $23.25 | $23.13 | $23.15 | $23.04 | 1,016 |
| 2019-06-28 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 0 |
| 2019-06-27 | $22.44 | $22.44 | $22.44 | $22.44 | $22.33 | 200 |
| 2019-06-26 | $22.40 | $22.40 | $22.40 | $22.40 | $22.29 | 0 |
| 2019-06-25 | $22.40 | $22.40 | $22.40 | $22.40 | $22.29 | 0 |
| 2019-06-24 | $22.33 | $22.56 | $22.33 | $22.40 | $22.29 | 1,600 |
| 2019-06-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.55 | 100 |
| 2019-06-20 | $22.92 | $22.92 | $22.92 | $22.92 | $22.81 | 200 |
| 2019-06-19 | $22.54 | $22.54 | $22.54 | $22.54 | $22.43 | 0 |
| 2019-06-18 | $22.54 | $22.54 | $22.54 | $22.54 | $22.43 | 200 |
| 2019-06-17 | $22.36 | $22.36 | $22.32 | $22.32 | $22.21 | 300 |
| 2019-06-14 | $22.10 | $22.13 | $22.10 | $22.13 | $22.02 | 200 |
| 2019-06-13 | $21.91 | $21.91 | $21.91 | $21.91 | $21.80 | 0 |
| 2019-06-12 | $21.92 | $21.92 | $21.91 | $21.91 | $21.80 | 200 |
| 2019-06-11 | $21.76 | $21.76 | $21.76 | $21.76 | $21.65 | 101 |
| 2019-06-10 | $21.74 | $21.74 | $21.74 | $21.74 | $21.63 | 400 |
| 2019-06-07 | $21.74 | $21.74 | $21.74 | $21.74 | $21.63 | 400 |
| 2019-06-06 | $21.74 | $21.74 | $21.74 | $21.74 | $21.63 | 400 |
| 2019-06-05 | $21.88 | $21.88 | $21.88 | $21.88 | $21.77 | 200 |
| 2019-06-04 | $21.29 | $21.29 | $21.29 | $21.29 | $21.19 | 2 |
| 2019-06-03 | $21.55 | $21.55 | $21.21 | $21.29 | $21.19 | 1,421 |
| 2019-05-31 | $21.61 | $21.61 | $21.61 | $21.61 | $21.50 | 140 |
| 2019-05-30 | $21.93 | $21.93 | $21.93 | $21.93 | $21.82 | 100 |
| 2019-05-29 | $22.00 | $22.00 | $21.97 | $21.97 | $21.86 | 297 |
| 2019-05-28 | $22.14 | $22.14 | $22.14 | $22.14 | $22.03 | 100 |
| 2019-05-24 | $22.10 | $22.10 | $22.10 | $22.10 | $21.99 | 225 |
| 2019-05-23 | $21.91 | $21.91 | $21.91 | $21.91 | $21.80 | 100 |
| 2019-05-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.14 | 1 |
| 2019-05-21 | $22.25 | $22.25 | $22.25 | $22.25 | $22.14 | 20 |
| 2019-05-20 | $22.25 | $22.25 | $22.25 | $22.25 | $22.14 | 222 |
| 2019-05-17 | $22.32 | $22.32 | $22.32 | $22.32 | $22.21 | 1 |
| 2019-05-16 | $22.32 | $22.32 | $22.32 | $22.32 | $22.21 | 0 |
| 2019-05-15 | $22.32 | $22.32 | $22.32 | $22.32 | $22.21 | 600 |
| 2019-05-14 | $21.90 | $21.90 | $21.90 | $21.90 | $21.79 | 1 |
| 2019-05-13 | $21.90 | $21.90 | $21.90 | $21.90 | $21.79 | 300 |
| 2019-05-10 | $22.54 | $22.54 | $22.54 | $22.54 | $22.42 | 400 |
| 2019-05-09 | $22.08 | $22.08 | $22.08 | $22.08 | $21.97 | 687 |
| 2019-05-08 | $22.33 | $22.44 | $22.33 | $22.44 | $22.33 | 708 |
| 2019-05-07 | $22.47 | $22.47 | $22.45 | $22.47 | $22.36 | 400 |
| 2019-05-06 | $22.30 | $22.30 | $22.30 | $22.30 | $22.19 | 23 |
| 2019-05-03 | $22.30 | $22.30 | $22.30 | $22.30 | $22.19 | 525 |
| 2019-05-02 | $22.20 | $22.20 | $22.20 | $22.20 | $22.09 | 0 |
| 2019-05-01 | $22.20 | $22.20 | $22.20 | $22.20 | $22.09 | 0 |
| 2019-04-30 | $22.20 | $22.20 | $22.20 | $22.20 | $22.09 | 400 |
| 2019-04-29 | $22.20 | $22.20 | $22.20 | $22.20 | $22.09 | 100 |
| 2019-04-26 | $22.20 | $22.20 | $22.20 | $22.20 | $22.09 | 400 |
| 2019-04-25 | $22.20 | $22.20 | $22.00 | $22.00 | $21.89 | 1,875 |
| 2019-04-24 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 100 |
| 2019-04-23 | $21.75 | $21.75 | $21.75 | $21.75 | $21.64 | 1 |
| 2019-04-22 | $21.75 | $21.75 | $21.75 | $21.75 | $21.64 | 401 |
| 2019-04-18 | $21.75 | $21.75 | $21.75 | $21.75 | $21.64 | 0 |
| 2019-04-17 | $21.75 | $21.75 | $21.75 | $21.75 | $21.64 | 100 |
| 2019-04-16 | $22.19 | $22.19 | $22.19 | $22.19 | $22.08 | 1 |
| 2019-04-15 | $22.19 | $22.19 | $22.19 | $22.19 | $22.08 | 0 |
| 2019-04-12 | $22.23 | $22.23 | $22.19 | $22.19 | $22.08 | 1,300 |
| 2019-04-11 | $22.33 | $22.33 | $22.33 | $22.33 | $22.22 | 100 |
| 2019-04-10 | $22.28 | $22.28 | $22.28 | $22.28 | $22.17 | 240 |
| 2019-04-09 | $21.77 | $22.14 | $21.77 | $22.12 | $22.01 | 557 |
| 2019-04-08 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 0 |
| 2019-04-05 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 40 |
| 2019-04-04 | $22.23 | $22.28 | $22.00 | $22.00 | $21.89 | 3,631 |
| 2019-04-03 | $21.93 | $21.93 | $21.93 | $21.93 | $21.82 | 400 |
| 2019-04-02 | $21.93 | $21.93 | $21.93 | $21.93 | $21.82 | 0 |
| 2019-04-01 | $21.93 | $21.93 | $21.93 | $21.93 | $21.82 | 501 |
| 2019-03-29 | $21.93 | $21.93 | $21.93 | $21.93 | $21.83 | 501 |
| 2019-03-28 | $21.68 | $21.68 | $21.68 | $21.68 | $21.58 | 0 |
| 2019-03-27 | $21.62 | $21.69 | $21.62 | $21.68 | $21.58 | 1,163 |
| 2019-03-26 | $21.77 | $21.77 | $21.77 | $21.77 | $21.67 | 0 |
| 2019-03-25 | $21.78 | $21.78 | $21.77 | $21.77 | $21.67 | 400 |
| 2019-03-22 | $22.25 | $22.25 | $22.25 | $22.25 | $22.14 | 243 |
| 2019-03-21 | $22.33 | $22.40 | $22.25 | $22.25 | $22.14 | 1,288 |
| 2019-03-20 | $22.28 | $22.28 | $22.28 | $22.28 | $22.17 | 500 |
| 2019-03-19 | $22.14 | $22.14 | $22.14 | $22.14 | $22.03 | 470 |
| 2019-03-18 | $22.21 | $22.21 | $22.21 | $22.21 | $22.10 | 712 |
| 2019-03-15 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 4 |
| 2019-03-14 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 4 |
| 2019-03-13 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 0 |
| 2019-03-12 | $22.00 | $22.00 | $22.00 | $22.00 | $21.89 | 400 |
| 2019-03-11 | $21.99 | $21.99 | $21.99 | $21.99 | $21.88 | 288 |
| 2019-03-08 | $21.66 | $21.66 | $21.66 | $21.66 | $21.55 | 226 |
| 2019-03-07 | $21.91 | $21.91 | $21.91 | $21.91 | $21.80 | 0 |
| 2019-03-06 | $21.91 | $21.91 | $21.91 | $21.91 | $21.80 | 756 |
| 2019-03-05 | $22.20 | $22.20 | $22.20 | $22.20 | $22.09 | 96 |
| 2019-03-04 | $22.20 | $22.20 | $22.20 | $22.20 | $22.09 | 200 |
| 2019-03-01 | $22.40 | $22.40 | $22.40 | $22.40 | $22.29 | 230 |
| 2019-02-28 | $22.37 | $22.37 | $22.37 | $22.37 | $22.26 | 13 |
| 2019-02-27 | $22.34 | $22.43 | $22.34 | $22.37 | $22.26 | 1,916 |
| 2019-02-26 | $22.35 | $22.35 | $22.30 | $22.30 | $22.19 | 500 |
| 2019-02-25 | $22.25 | $22.25 | $22.25 | $22.25 | $22.14 | 1,002 |
| 2019-02-22 | $22.15 | $22.15 | $22.15 | $22.15 | $22.04 | 400 |
| 2019-02-21 | $21.89 | $21.89 | $21.89 | $21.89 | $21.79 | 600 |
| 2019-02-20 | $21.90 | $21.90 | $21.90 | $21.90 | $21.79 | 460 |
| 2019-02-19 | $21.59 | $21.59 | $21.59 | $21.59 | $21.48 | 20 |
| 2019-02-15 | $21.59 | $21.59 | $21.59 | $21.59 | $21.48 | 400 |
| 2019-02-14 | $21.34 | $21.34 | $21.34 | $21.34 | $21.24 | 0 |
| 2019-02-13 | $21.34 | $21.34 | $21.34 | $21.34 | $21.24 | 0 |
| 2019-02-12 | $21.34 | $21.34 | $21.34 | $21.34 | $21.24 | 935 |
| 2019-02-11 | $21.01 | $21.08 | $21.01 | $21.08 | $20.98 | 405 |
| 2019-02-08 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2019-02-07 | $20.80 | $20.96 | $20.80 | $20.96 | $20.85 | 200 |
| 2019-02-06 | $21.30 | $21.30 | $21.29 | $21.29 | $21.19 | 2,500 |
| 2019-02-05 | $21.29 | $21.29 | $21.29 | $21.29 | $21.18 | 400 |
| 2019-02-04 | $21.46 | $21.46 | $21.15 | $21.15 | $21.05 | 700 |
| 2019-02-01 | $21.05 | $21.05 | $21.05 | $21.05 | $20.95 | 400 |
| 2019-01-31 | $21.12 | $21.12 | $21.12 | $21.12 | $21.02 | 125 |
| 2019-01-30 | $20.65 | $20.65 | $20.65 | $20.65 | $20.55 | 20 |
| 2019-01-29 | $20.65 | $20.65 | $20.65 | $20.65 | $20.55 | 900 |
| 2019-01-28 | $20.42 | $20.42 | $20.42 | $20.42 | $20.32 | 0 |
| 2019-01-25 | $20.42 | $20.42 | $20.42 | $20.42 | $20.32 | 4 |
| 2019-01-24 | $20.40 | $20.42 | $20.40 | $20.42 | $20.32 | 500 |
| 2019-01-23 | $20.30 | $20.30 | $20.30 | $20.30 | $20.20 | 0 |
| 2019-01-22 | $20.30 | $20.30 | $20.30 | $20.30 | $20.20 | 60 |
| 2019-01-18 | $20.30 | $20.30 | $20.30 | $20.30 | $20.20 | 60 |
| 2019-01-17 | $20.30 | $20.30 | $20.30 | $20.30 | $20.20 | 0 |
| 2019-01-16 | $20.30 | $20.30 | $20.30 | $20.30 | $20.20 | 300 |
| 2019-01-15 | $20.10 | $20.10 | $20.10 | $20.10 | $20.00 | 400 |
| 2019-01-14 | $20.18 | $20.18 | $20.18 | $20.18 | $20.08 | 125 |
| 2019-01-11 | $20.33 | $20.33 | $20.33 | $20.33 | $20.23 | 200 |
| 2019-01-10 | $20.19 | $20.32 | $19.70 | $20.32 | $20.22 | 5,473 |
| 2019-01-09 | $20.04 | $20.04 | $19.77 | $19.77 | $19.67 | 629 |
| 2019-01-08 | $19.74 | $20.13 | $19.56 | $19.88 | $19.78 | 6,462 |
| 2019-01-07 | $19.20 | $19.20 | $19.20 | $19.20 | $19.11 | 0 |
| 2019-01-04 | $19.08 | $19.20 | $19.07 | $19.20 | $19.11 | 3,004 |
| 2019-01-03 | $18.71 | $18.71 | $18.47 | $18.52 | $18.43 | 2,500 |
| 2019-01-02 | $18.23 | $18.90 | $18.23 | $18.90 | $18.81 | 601 |
| 2018-12-31 | $18.53 | $18.53 | $18.53 | $18.53 | $18.44 | 100 |
| 2018-12-28 | $18.53 | $18.53 | $18.53 | $18.53 | $18.44 | 100 |
| 2018-12-27 | $18.18 | $18.18 | $18.18 | $18.18 | $18.09 | 6 |
| 2018-12-26 | $18.19 | $18.19 | $18.18 | $18.18 | $18.09 | 217 |
| 2018-12-24 | $18.04 | $18.04 | $18.04 | $18.04 | $17.95 | 0 |
| 2018-12-21 | $18.04 | $18.04 | $18.04 | $18.04 | $17.95 | 100 |
| 2018-12-20 | $18.28 | $18.28 | $18.11 | $18.11 | $18.02 | 1,297 |
| 2018-12-19 | $19.09 | $19.09 | $19.09 | $19.09 | $19.00 | 400 |
| 2018-12-18 | $19.32 | $19.32 | $18.98 | $18.98 | $18.89 | 1,200 |
| 2018-12-17 | $19.81 | $19.81 | $19.81 | $19.81 | $19.72 | 200 |
| 2018-12-14 | $19.81 | $19.81 | $19.81 | $19.81 | $19.72 | 200 |
| 2018-12-13 | $20.48 | $20.48 | $20.48 | $20.48 | $20.38 | 6 |
| 2018-12-12 | $20.48 | $20.48 | $20.48 | $20.48 | $20.38 | 200 |
| 2018-12-11 | $20.27 | $20.27 | $20.27 | $20.27 | $20.17 | 100 |
| 2018-12-10 | $19.99 | $19.99 | $19.99 | $19.99 | $19.89 | 100 |
| 2018-12-07 | $20.41 | $20.41 | $20.20 | $20.21 | $20.11 | 600 |
| 2018-12-06 | $20.36 | $20.38 | $20.36 | $20.38 | $20.28 | 200 |
| 2018-12-04 | $21.29 | $21.29 | $21.29 | $21.29 | $21.19 | 100 |
| 2018-12-03 | $21.30 | $21.30 | $21.30 | $21.30 | $21.20 | 0 |
| 2018-11-30 | $21.30 | $21.30 | $21.30 | $21.30 | $21.20 | 400 |
| 2018-11-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.90 | 0 |
| 2018-11-28 | $21.00 | $21.00 | $21.00 | $21.00 | $20.90 | 0 |
| 2018-11-27 | $21.00 | $21.00 | $21.00 | $21.00 | $20.90 | 0 |
| 2018-11-26 | $21.00 | $21.00 | $21.00 | $21.00 | $20.90 | 0 |
| 2018-11-23 | $21.01 | $21.01 | $21.00 | $21.00 | $20.90 | 325 |
| 2018-11-21 | $20.53 | $20.58 | $20.53 | $20.58 | $20.48 | 790 |
| 2018-11-20 | $19.71 | $20.50 | $19.71 | $20.50 | $20.40 | 1,010 |
| 2018-11-19 | $21.00 | $21.00 | $21.00 | $21.00 | $20.90 | 216 |
| 2018-11-16 | $21.34 | $21.35 | $21.32 | $21.35 | $21.25 | 1,268 |
| 2018-11-15 | $21.15 | $21.34 | $21.15 | $21.34 | $21.24 | 874 |
| 2018-11-14 | $21.04 | $21.10 | $21.04 | $21.04 | $20.94 | 1,100 |
| 2018-11-13 | $21.32 | $21.32 | $21.32 | $21.32 | $21.21 | 100 |
| 2018-11-12 | $21.60 | $21.60 | $21.60 | $21.60 | $21.49 | 461 |
| 2018-11-09 | $22.68 | $22.68 | $21.96 | $21.96 | $21.86 | 2,909 |
| 2018-11-08 | $22.76 | $22.90 | $22.52 | $22.52 | $22.41 | 1,780 |
| 2018-11-07 | $22.60 | $22.60 | $22.60 | $22.60 | $22.49 | 905 |
| 2018-11-06 | $22.35 | $22.35 | $22.35 | $22.35 | $22.24 | 0 |
| 2018-11-05 | $22.55 | $22.55 | $22.35 | $22.35 | $22.24 | 2,605 |
| 2018-11-02 | $22.03 | $22.03 | $22.03 | $22.03 | $21.92 | 0 |
| 2018-11-01 | $22.05 | $22.05 | $22.02 | $22.03 | $21.92 | 810 |
| 2018-10-31 | $21.90 | $21.90 | $21.90 | $21.90 | $21.80 | 350 |
| 2018-10-30 | $21.74 | $21.74 | $21.74 | $21.74 | $21.63 | 1,004 |
| 2018-10-29 | $21.24 | $21.24 | $21.20 | $21.20 | $21.10 | 500 |
| 2018-10-26 | $21.45 | $21.45 | $21.45 | $21.45 | $21.35 | 0 |
| 2018-10-25 | $21.00 | $21.45 | $21.00 | $21.45 | $21.35 | 485 |
| 2018-10-24 | $21.09 | $21.09 | $21.09 | $21.09 | $20.99 | 200 |
| 2018-10-23 | $22.33 | $22.33 | $22.33 | $22.33 | $22.22 | 0 |
| 2018-10-22 | $22.33 | $22.33 | $22.33 | $22.33 | $22.22 | 100 |
| 2018-10-19 | $22.76 | $22.76 | $22.73 | $22.73 | $22.62 | 800 |
| 2018-10-18 | $22.85 | $22.85 | $22.85 | $22.85 | $22.74 | 115 |
| 2018-10-17 | $22.80 | $22.80 | $22.80 | $22.80 | $22.69 | 200 |
| 2018-10-16 | $22.39 | $22.90 | $22.39 | $22.90 | $22.79 | 1,015 |
| 2018-10-15 | $22.20 | $22.20 | $22.15 | $22.15 | $22.04 | 605 |
| 2018-10-12 | $21.95 | $22.00 | $21.95 | $22.00 | $21.89 | 510 |
| 2018-10-11 | $22.52 | $22.52 | $21.89 | $21.89 | $21.78 | 1,564 |
| 2018-10-10 | $22.71 | $22.71 | $22.25 | $22.25 | $22.14 | 1,601 |
| 2018-10-09 | $23.05 | $23.05 | $23.05 | $23.05 | $22.94 | 200 |
| 2018-10-08 | $22.90 | $22.90 | $22.90 | $22.90 | $22.79 | 150 |
| 2018-10-05 | $23.30 | $23.30 | $23.28 | $23.28 | $23.17 | 400 |
| 2018-10-04 | $23.59 | $23.62 | $23.50 | $23.55 | $23.44 | 6,275 |
| 2018-10-03 | $24.28 | $24.28 | $24.28 | $24.28 | $24.16 | 0 |
| 2018-10-02 | $24.28 | $24.28 | $24.28 | $24.28 | $24.16 | 7 |
| 2018-10-01 | $25.30 | $25.30 | $24.28 | $24.28 | $24.16 | 446 |
| 2018-09-28 | $24.89 | $24.89 | $24.89 | $24.89 | $24.77 | 2,520 |
| 2018-09-27 | $24.72 | $24.74 | $24.67 | $24.67 | $24.55 | 1,274 |
| 2018-09-26 | $24.82 | $24.96 | $24.82 | $24.96 | $24.84 | 2,284 |
| 2018-09-25 | $25.03 | $25.03 | $25.03 | $25.03 | $24.90 | 329 |
| 2018-09-24 | $25.10 | $25.10 | $25.10 | $25.10 | $24.98 | 525 |
| 2018-09-21 | $24.97 | $24.97 | $24.71 | $24.72 | $24.60 | 4,051 |
| 2018-09-20 | $24.84 | $24.84 | $24.84 | $24.84 | $24.72 | 200 |
| 2018-09-19 | $24.95 | $24.95 | $24.61 | $24.61 | $24.49 | 3,307 |
| 2018-09-18 | $25.10 | $25.10 | $24.95 | $24.95 | $24.83 | 2,244 |
| 2018-09-17 | $24.76 | $24.76 | $24.75 | $24.75 | $24.63 | 600 |
| 2018-09-14 | $25.07 | $25.19 | $25.07 | $25.12 | $24.99 | 1,299 |
| 2018-09-13 | $25.20 | $25.20 | $25.20 | $25.20 | $25.08 | 500 |
| 2018-09-12 | $25.30 | $25.30 | $25.30 | $25.30 | $25.18 | 105 |
| 2018-09-11 | $25.55 | $25.55 | $25.55 | $25.55 | $25.43 | 210 |
| 2018-09-10 | $26.52 | $26.52 | $25.49 | $25.49 | $25.37 | 1,215 |
| 2018-09-07 | $25.58 | $25.58 | $25.58 | $25.58 | $25.46 | 0 |
| 2018-09-06 | $25.58 | $25.58 | $25.58 | $25.58 | $25.46 | 10 |
| 2018-09-05 | $25.58 | $25.58 | $25.58 | $25.58 | $25.46 | 1,100 |
| 2018-09-04 | $26.01 | $26.01 | $25.99 | $26.01 | $25.88 | 1,309 |
| 2018-08-31 | $25.93 | $26.02 | $25.90 | $26.02 | $25.89 | 4,260 |
| 2018-08-30 | $25.69 | $25.78 | $25.69 | $25.78 | $25.66 | 1,629 |
| 2018-08-29 | $25.59 | $25.59 | $25.59 | $25.59 | $25.46 | 0 |
| 2018-08-28 | $25.53 | $25.61 | $25.53 | $25.59 | $25.46 | 4,918 |
| 2018-08-27 | $25.61 | $25.61 | $25.55 | $25.58 | $25.46 | 911 |
| 2018-08-24 | $25.01 | $25.01 | $25.01 | $25.01 | $24.88 | 10 |
| 2018-08-23 | $24.86 | $25.01 | $24.85 | $25.01 | $24.88 | 2,398 |
| 2018-08-22 | $24.79 | $24.79 | $24.79 | $24.79 | $24.67 | 0 |
| 2018-08-21 | $25.80 | $25.80 | $24.79 | $24.79 | $24.67 | 249 |
| 2018-08-20 | $24.59 | $24.62 | $24.59 | $24.62 | $24.50 | 300 |
| 2018-08-17 | $24.55 | $24.55 | $24.55 | $24.55 | $24.43 | 191 |
| 2018-08-16 | $24.16 | $24.16 | $24.16 | $24.16 | $24.04 | 300 |
| 2018-08-15 | $24.11 | $24.12 | $24.11 | $24.12 | $24.00 | 755 |
| 2018-08-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.40 | 6 |
| 2018-08-13 | $24.55 | $24.55 | $24.52 | $24.52 | $24.40 | 390 |
| 2018-08-10 | $25.50 | $25.50 | $24.45 | $24.45 | $24.33 | 1,952 |
| 2018-08-09 | $24.18 | $24.18 | $24.18 | $24.18 | $24.06 | 20 |
| 2018-08-08 | $24.18 | $24.18 | $24.18 | $24.18 | $24.06 | 29 |
| 2018-08-07 | $24.18 | $24.18 | $24.18 | $24.18 | $24.06 | 200 |
| 2018-08-06 | $24.02 | $24.02 | $24.02 | $24.02 | $23.90 | 4 |
| 2018-08-03 | $24.02 | $24.02 | $24.02 | $24.02 | $23.90 | 60 |
| 2018-08-02 | $24.02 | $24.02 | $24.02 | $24.02 | $23.90 | 30 |
| 2018-08-01 | $24.99 | $24.99 | $24.02 | $24.02 | $23.90 | 200 |
| 2018-07-31 | $23.86 | $23.86 | $23.86 | $23.86 | $23.74 | 505 |
| 2018-07-30 | $23.69 | $23.69 | $23.69 | $23.69 | $23.58 | 403 |
| 2018-07-27 | $24.70 | $24.70 | $24.25 | $24.25 | $24.13 | 448 |
| 2018-07-26 | $24.97 | $24.97 | $24.81 | $24.81 | $24.69 | 744 |
| 2018-07-25 | $24.79 | $24.83 | $24.68 | $24.75 | $24.63 | 1,201 |
| 2018-07-24 | $24.90 | $24.90 | $24.50 | $24.50 | $24.38 | 390 |
| 2018-07-23 | $24.93 | $24.93 | $24.93 | $24.93 | $24.81 | 200 |
| 2018-07-20 | $24.86 | $24.86 | $24.86 | $24.86 | $24.74 | 1 |
| 2018-07-19 | $24.79 | $24.87 | $24.79 | $24.86 | $24.74 | 1,501 |
| 2018-07-18 | $24.69 | $24.78 | $24.61 | $24.78 | $24.66 | 1,364 |
| 2018-07-17 | $24.61 | $24.61 | $24.61 | $24.61 | $24.49 | 220 |
| 2018-07-16 | $24.50 | $24.50 | $24.40 | $24.45 | $24.33 | 1,200 |
| 2018-07-13 | $24.70 | $24.70 | $24.60 | $24.60 | $24.48 | 1,450 |
| 2018-07-12 | $24.63 | $24.74 | $24.63 | $24.70 | $24.58 | 3,171 |
| 2018-07-11 | $25.00 | $25.00 | $24.65 | $24.69 | $24.57 | 3,401 |
AdvisorShares Dorsey Wright Micro-Cap ETF (DWMC) News Headlines
Recent AdvisorShares Dorsey Wright Micro-Cap ETF (DWMC) News
Similar Companies to AdvisorShares Dorsey Wright Micro-Cap ETF (DWMC) 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 | -- | -- | -- |