Global X E-commerce ETF (EBIZ) Exchange: NASDAQ
Data as of Aug. 18, 2025
$33.50 ($0.11) 0.32%
Global X E-commerce ETF - Daily Information
Click for more stock information on Global X E-commerce ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $33.71 |
| Previous Close | $33.50 |
| High | $33.71 |
| Low | $33.36 |
| Adjusted Open | $33.71 |
| Previous Adjusted Close | $33.50 |
| Adjusted High | $33.71 |
| Adjusted Low | $33.36 |
Invest in Global X E-commerce ETF (EBIZ)
Historical Stock Data for Global X E-commerce ETF (EBIZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $33.71 | $33.71 | $33.36 | $33.50 | $33.50 | 2,897 |
| 2025-08-15 | $33.37 | $33.49 | $33.30 | $33.39 | $33.39 | 2,192 |
| 2025-08-14 | $33.34 | $33.35 | $33.10 | $33.24 | $33.24 | 3,777 |
| 2025-08-13 | $33.45 | $33.63 | $33.33 | $33.59 | $33.59 | 5,213 |
| 2025-08-12 | $32.63 | $33.09 | $32.59 | $33.05 | $33.05 | 2,015 |
| 2025-08-11 | $32.32 | $32.36 | $32.23 | $32.25 | $32.25 | 6,628 |
| 2025-08-08 | $32.56 | $32.60 | $32.35 | $32.41 | $32.41 | 3,978 |
| 2025-08-07 | $32.65 | $32.88 | $32.22 | $32.59 | $32.59 | 7,509 |
| 2025-08-06 | $32.14 | $32.44 | $32.14 | $32.40 | $32.40 | 16,945 |
| 2025-08-05 | $32.11 | $32.11 | $31.79 | $31.84 | $31.84 | 5,612 |
| 2025-08-04 | $31.88 | $32.04 | $31.80 | $32.04 | $32.04 | 1,825 |
| 2025-08-01 | $31.52 | $31.63 | $31.09 | $31.52 | $31.52 | 75,728 |
| 2025-07-31 | $32.23 | $32.24 | $31.94 | $32.05 | $32.05 | 2,415 |
| 2025-07-30 | $31.87 | $31.88 | $31.66 | $31.66 | $31.66 | 5,150 |
| 2025-07-29 | $32.32 | $32.32 | $31.88 | $31.90 | $31.90 | 7,091 |
| 2025-07-28 | $32.25 | $32.25 | $32.18 | $32.18 | $32.18 | 2,682 |
| 2025-07-25 | $32.18 | $32.18 | $32.10 | $32.11 | $32.11 | 4,880 |
| 2025-07-24 | $32.45 | $32.45 | $32.19 | $32.19 | $32.19 | 2,768 |
| 2025-07-23 | $32.35 | $32.45 | $32.22 | $32.40 | $32.40 | 2,874 |
| 2025-07-22 | $31.69 | $32.10 | $31.59 | $32.01 | $32.01 | 1,490 |
| 2025-07-21 | $31.61 | $31.75 | $31.59 | $31.59 | $31.59 | 4,421 |
| 2025-07-18 | $31.71 | $31.71 | $31.51 | $31.65 | $31.65 | 3,843 |
| 2025-07-17 | $31.07 | $31.39 | $31.00 | $31.37 | $31.37 | 19,896 |
| 2025-07-16 | $30.91 | $31.08 | $30.72 | $31.06 | $31.06 | 12,318 |
| 2025-07-15 | $31.24 | $31.24 | $30.92 | $30.95 | $30.95 | 2,203 |
| 2025-07-14 | $30.88 | $31.00 | $30.81 | $30.98 | $30.98 | 6,154 |
| 2025-07-11 | $30.97 | $30.97 | $30.78 | $30.78 | $30.78 | 2,778 |
| 2025-07-10 | $30.80 | $31.00 | $30.80 | $30.96 | $30.96 | 4,655 |
| 2025-07-09 | $30.78 | $30.79 | $30.51 | $30.79 | $30.79 | 2,033 |
| 2025-07-08 | $30.88 | $30.92 | $30.66 | $30.66 | $30.66 | 2,692 |
| 2025-07-07 | $30.52 | $30.99 | $30.52 | $30.70 | $30.70 | 5,677 |
| 2025-07-03 | $30.68 | $30.96 | $30.68 | $30.80 | $30.80 | 3,026 |
| 2025-07-02 | $30.49 | $30.99 | $30.31 | $30.61 | $30.61 | 5,071 |
| 2025-07-01 | $30.59 | $30.71 | $30.46 | $30.71 | $30.71 | 2,177 |
| 2025-06-30 | $30.58 | $30.67 | $30.12 | $30.60 | $30.60 | 16,629 |
| 2025-06-27 | $30.31 | $30.37 | $30.13 | $30.37 | $30.37 | 3,884 |
| 2025-06-26 | $30.37 | $30.37 | $30.03 | $30.26 | $30.16 | 2,477 |
| 2025-06-25 | $30.05 | $30.86 | $30.05 | $30.28 | $30.18 | 28,834 |
| 2025-06-24 | $30.17 | $30.50 | $30.05 | $30.41 | $30.31 | 35,683 |
| 2025-06-23 | $29.61 | $29.86 | $29.25 | $29.77 | $29.67 | 18,352 |
| 2025-06-20 | $30.05 | $30.17 | $29.69 | $29.74 | $29.64 | 56,990 |
| 2025-06-18 | $30.02 | $30.18 | $29.89 | $29.93 | $29.83 | 2,877 |
| 2025-06-17 | $30.20 | $30.25 | $30.01 | $30.05 | $29.95 | 2,715 |
| 2025-06-16 | $30.23 | $30.35 | $30.16 | $30.31 | $30.21 | 4,753 |
| 2025-06-13 | $30.22 | $30.24 | $29.85 | $29.85 | $29.75 | 2,492 |
| 2025-06-12 | $30.70 | $30.70 | $30.64 | $30.65 | $30.56 | 2,717 |
| 2025-06-11 | $31.11 | $31.16 | $30.89 | $30.89 | $30.79 | 7,993 |
| 2025-06-10 | $31.31 | $31.31 | $30.83 | $31.00 | $30.90 | 4,075 |
| 2025-06-09 | $31.43 | $31.43 | $30.86 | $31.04 | $30.94 | 4,166 |
| 2025-06-06 | $31.02 | $31.02 | $30.59 | $30.83 | $30.83 | 2,988 |
| 2025-06-05 | $30.91 | $31.09 | $30.76 | $30.85 | $30.85 | 5,678 |
| 2025-06-04 | $30.45 | $30.83 | $30.40 | $30.76 | $30.76 | 27,198 |
| 2025-06-03 | $30.19 | $30.39 | $30.19 | $30.32 | $30.32 | 2,546 |
| 2025-06-02 | $29.85 | $30.18 | $29.72 | $30.13 | $30.13 | 4,827 |
| 2025-05-30 | $29.77 | $29.77 | $29.46 | $29.77 | $29.77 | 1,313 |
| 2025-05-29 | $30.12 | $30.24 | $29.82 | $29.88 | $29.88 | 2,323 |
| 2025-05-28 | $29.90 | $29.93 | $29.73 | $29.85 | $29.85 | 2,703 |
| 2025-05-27 | $29.72 | $29.91 | $29.39 | $29.81 | $29.81 | 7,087 |
| 2025-05-23 | $29.34 | $29.60 | $29.34 | $29.59 | $29.59 | 1,774 |
| 2025-05-22 | $29.10 | $29.86 | $29.10 | $29.68 | $29.68 | 1,406 |
| 2025-05-21 | $30.11 | $30.11 | $29.69 | $29.69 | $29.69 | 3,685 |
| 2025-05-20 | $30.28 | $30.28 | $30.06 | $30.17 | $30.17 | 1,338 |
| 2025-05-19 | $29.93 | $30.36 | $29.91 | $30.36 | $30.36 | 11,857 |
| 2025-05-16 | $30.23 | $30.39 | $30.19 | $30.39 | $30.39 | 2,483 |
| 2025-05-15 | $30.26 | $30.36 | $30.00 | $30.20 | $30.20 | 12,681 |
| 2025-05-14 | $30.46 | $30.61 | $30.36 | $30.46 | $30.46 | 14,871 |
| 2025-05-13 | $30.03 | $30.46 | $30.03 | $30.30 | $30.30 | 4,247 |
| 2025-05-12 | $29.97 | $30.07 | $29.75 | $30.07 | $30.07 | 7,587 |
| 2025-05-09 | $28.86 | $29.20 | $28.70 | $28.70 | $28.70 | 2,967 |
| 2025-05-08 | $28.78 | $29.27 | $28.77 | $29.22 | $29.22 | 4,944 |
| 2025-05-07 | $28.30 | $28.46 | $28.28 | $28.38 | $28.38 | 3,963 |
| 2025-05-06 | $28.42 | $28.49 | $28.19 | $28.49 | $28.49 | 6,039 |
| 2025-05-05 | $28.33 | $28.76 | $28.33 | $28.44 | $28.44 | 655 |
| 2025-05-02 | $28.29 | $28.70 | $28.29 | $28.68 | $28.68 | 11,669 |
| 2025-05-01 | $28.00 | $28.27 | $28.00 | $28.10 | $28.10 | 5,059 |
| 2025-04-30 | $27.57 | $27.74 | $27.17 | $27.70 | $27.70 | 2,095 |
| 2025-04-29 | $27.79 | $28.06 | $27.63 | $28.06 | $28.06 | 1,180 |
| 2025-04-28 | $27.75 | $27.93 | $27.54 | $27.74 | $27.74 | 14,761 |
| 2025-04-25 | $27.34 | $27.69 | $27.34 | $27.69 | $27.69 | 10,754 |
| 2025-04-24 | $26.84 | $27.38 | $26.70 | $27.30 | $27.30 | 2,613 |
| 2025-04-23 | $27.19 | $27.49 | $26.83 | $26.92 | $26.92 | 104,960 |
| 2025-04-22 | $26.00 | $26.63 | $25.75 | $26.44 | $26.44 | 192,877 |
| 2025-04-21 | $25.93 | $25.93 | $25.35 | $25.41 | $25.41 | 6,088 |
| 2025-04-17 | $26.18 | $26.18 | $25.94 | $25.94 | $25.94 | 18,302 |
| 2025-04-16 | $25.98 | $26.13 | $25.63 | $25.73 | $25.73 | 3,403 |
| 2025-04-15 | $26.29 | $26.35 | $26.19 | $26.32 | $26.32 | 1,319 |
| 2025-04-14 | $26.40 | $26.54 | $26.05 | $26.13 | $26.13 | 17,075 |
| 2025-04-11 | $25.55 | $25.93 | $25.14 | $25.88 | $25.88 | 4,985 |
| 2025-04-10 | $25.88 | $25.96 | $25.06 | $25.38 | $25.38 | 127,964 |
| 2025-04-09 | $23.99 | $26.19 | $23.61 | $26.01 | $26.01 | 120,403 |
| 2025-04-08 | $25.54 | $25.54 | $23.87 | $23.98 | $23.98 | 11,063 |
| 2025-04-07 | $23.51 | $24.85 | $23.51 | $24.53 | $24.53 | 7,622 |
| 2025-04-04 | $25.39 | $25.68 | $24.32 | $24.86 | $24.86 | 42,719 |
| 2025-04-03 | $27.39 | $27.42 | $26.62 | $26.73 | $26.73 | 47,016 |
| 2025-04-02 | $28.15 | $28.80 | $28.15 | $28.63 | $28.63 | 4,837 |
| 2025-04-01 | $28.22 | $28.57 | $27.69 | $28.40 | $28.40 | 18,581 |
| 2025-03-31 | $27.89 | $28.55 | $27.59 | $28.55 | $28.55 | 93,281 |
| 2025-03-28 | $28.87 | $28.87 | $28.32 | $28.44 | $28.44 | 3,132 |
| 2025-03-27 | $28.93 | $29.22 | $28.67 | $29.07 | $29.07 | 15,989 |
| 2025-03-26 | $29.52 | $29.53 | $28.95 | $29.00 | $29.00 | 24,185 |
| 2025-03-25 | $29.35 | $29.62 | $29.35 | $29.39 | $29.39 | 8,805 |
| 2025-03-24 | $29.06 | $29.43 | $29.05 | $29.41 | $29.41 | 5,809 |
| 2025-03-21 | $28.30 | $28.75 | $28.22 | $28.62 | $28.62 | 8,831 |
| 2025-03-20 | $28.51 | $29.01 | $28.41 | $28.71 | $28.71 | 8,290 |
| 2025-03-19 | $28.64 | $29.08 | $28.47 | $28.97 | $28.97 | 8,676 |
| 2025-03-18 | $29.18 | $29.18 | $28.52 | $28.52 | $28.52 | 5,318 |
| 2025-03-17 | $28.42 | $29.40 | $28.34 | $29.23 | $29.23 | 17,087 |
| 2025-03-14 | $28.25 | $28.43 | $28.22 | $28.43 | $28.43 | 2,055 |
| 2025-03-13 | $28.03 | $28.12 | $27.66 | $27.76 | $27.76 | 19,911 |
| 2025-03-12 | $28.43 | $28.51 | $28.06 | $28.30 | $28.30 | 5,210 |
| 2025-03-11 | $28.37 | $28.59 | $27.86 | $28.13 | $28.13 | 6,723 |
| 2025-03-10 | $28.80 | $28.80 | $28.09 | $28.31 | $28.31 | 14,244 |
| 2025-03-07 | $29.10 | $29.23 | $28.44 | $29.15 | $29.15 | 4,204 |
| 2025-03-06 | $29.57 | $29.82 | $29.02 | $29.07 | $29.07 | 8,719 |
| 2025-03-05 | $29.06 | $29.75 | $29.06 | $29.71 | $29.71 | 9,359 |
| 2025-03-04 | $28.62 | $28.97 | $28.17 | $28.76 | $28.76 | 11,184 |
| 2025-03-03 | $29.71 | $29.75 | $28.74 | $28.89 | $28.89 | 9,253 |
| 2025-02-28 | $29.10 | $29.52 | $29.03 | $29.46 | $29.46 | 24,874 |
| 2025-02-27 | $30.26 | $30.64 | $29.51 | $29.58 | $29.58 | 5,185 |
| 2025-02-26 | $30.38 | $30.62 | $30.21 | $30.29 | $30.29 | 9,051 |
| 2025-02-25 | $30.02 | $30.06 | $29.53 | $29.89 | $29.89 | 7,847 |
| 2025-02-24 | $30.48 | $30.48 | $29.82 | $30.03 | $30.03 | 17,206 |
| 2025-02-21 | $31.74 | $31.74 | $30.69 | $30.77 | $30.77 | 9,712 |
| 2025-02-20 | $31.58 | $31.66 | $30.88 | $31.11 | $31.11 | 7,971 |
| 2025-02-19 | $31.88 | $31.88 | $31.49 | $31.62 | $31.62 | 6,441 |
| 2025-02-18 | $32.21 | $32.24 | $31.71 | $31.93 | $31.93 | 24,067 |
| 2025-02-14 | $32.25 | $32.37 | $32.07 | $32.34 | $32.34 | 25,955 |
| 2025-02-13 | $31.05 | $31.69 | $31.05 | $31.67 | $31.67 | 10,053 |
| 2025-02-12 | $30.75 | $31.18 | $30.62 | $31.14 | $31.14 | 6,687 |
| 2025-02-11 | $30.94 | $31.14 | $30.76 | $30.96 | $30.96 | 20,015 |
| 2025-02-10 | $31.05 | $31.22 | $30.76 | $31.19 | $31.19 | 15,972 |
| 2025-02-07 | $30.87 | $31.11 | $30.49 | $30.69 | $30.69 | 36,943 |
| 2025-02-06 | $30.46 | $30.65 | $30.34 | $30.47 | $30.47 | 60,519 |
| 2025-02-05 | $30.09 | $30.28 | $30.05 | $30.15 | $30.15 | 9,746 |
| 2025-02-04 | $29.99 | $30.42 | $29.89 | $30.25 | $30.25 | 13,584 |
| 2025-02-03 | $29.58 | $30.11 | $29.32 | $29.80 | $29.80 | 26,651 |
| 2025-01-31 | $30.85 | $30.86 | $30.10 | $30.23 | $30.23 | 98,675 |
| 2025-01-30 | $30.28 | $30.90 | $29.50 | $30.74 | $30.74 | 27,921 |
| 2025-01-29 | $30.29 | $30.38 | $29.98 | $30.06 | $30.06 | 7,896 |
| 2025-01-28 | $29.57 | $30.18 | $29.50 | $30.15 | $30.15 | 5,597 |
| 2025-01-27 | $29.33 | $29.59 | $28.85 | $29.43 | $29.43 | 5,980 |
| 2025-01-24 | $29.24 | $29.64 | $29.24 | $29.61 | $29.61 | 32,341 |
| 2025-01-23 | $28.82 | $29.07 | $28.82 | $29.07 | $29.07 | 14,643 |
| 2025-01-22 | $29.11 | $29.30 | $28.94 | $28.98 | $28.98 | 18,174 |
| 2025-01-21 | $29.16 | $29.16 | $28.81 | $29.05 | $29.05 | 7,067 |
| 2025-01-17 | $28.57 | $28.78 | $28.53 | $28.78 | $28.78 | 8,223 |
| 2025-01-16 | $28.23 | $28.37 | $28.08 | $28.30 | $28.30 | 3,794 |
| 2025-01-15 | $28.03 | $28.20 | $27.68 | $28.18 | $28.18 | 6,284 |
| 2025-01-14 | $27.66 | $27.67 | $27.44 | $27.54 | $27.54 | 6,556 |
| 2025-01-13 | $27.12 | $27.23 | $27.03 | $27.21 | $27.21 | 15,636 |
| 2025-01-10 | $28.31 | $28.75 | $27.19 | $27.34 | $27.34 | 8,699 |
| 2025-01-08 | $27.75 | $27.93 | $27.66 | $27.93 | $27.93 | 5,409 |
| 2025-01-07 | $28.29 | $28.75 | $27.63 | $27.73 | $27.73 | 13,964 |
| 2025-01-06 | $28.11 | $28.22 | $27.97 | $28.09 | $28.09 | 9,348 |
| 2025-01-03 | $27.79 | $27.80 | $27.55 | $27.74 | $27.74 | 4,760 |
| 2025-01-02 | $27.71 | $27.87 | $27.50 | $27.54 | $27.54 | 29,432 |
| 2024-12-31 | $28.16 | $28.16 | $27.65 | $27.74 | $27.74 | 2,511 |
| 2024-12-30 | $27.28 | $27.92 | $27.28 | $27.79 | $27.79 | 2,851 |
| 2024-12-27 | $28.28 | $28.28 | $27.98 | $28.08 | $28.08 | 1,680 |
| 2024-12-26 | $27.96 | $29.10 | $27.96 | $28.58 | $28.58 | 574,848 |
| 2024-12-24 | $28.53 | $28.53 | $28.30 | $28.52 | $28.52 | 3,587 |
| 2024-12-23 | $28.36 | $28.38 | $28.11 | $28.38 | $28.38 | 3,747 |
| 2024-12-20 | $27.70 | $28.35 | $27.68 | $28.24 | $28.24 | 2,888 |
| 2024-12-19 | $28.28 | $28.48 | $27.98 | $27.98 | $27.98 | 6,414 |
| 2024-12-18 | $29.56 | $29.56 | $28.28 | $28.28 | $28.28 | 9,437 |
| 2024-12-17 | $29.46 | $29.58 | $29.41 | $29.58 | $29.58 | 1,300 |
| 2024-12-16 | $29.39 | $29.50 | $29.38 | $29.48 | $29.48 | 3,661 |
| 2024-12-13 | $29.75 | $29.75 | $29.31 | $29.40 | $29.40 | 2,478 |
| 2024-12-12 | $29.79 | $29.79 | $29.71 | $29.76 | $29.76 | 2,377 |
| 2024-12-11 | $29.49 | $29.80 | $29.46 | $29.73 | $29.73 | 8,008 |
| 2024-12-10 | $29.57 | $30.05 | $29.05 | $29.45 | $29.45 | 8,985 |
| 2024-12-09 | $30.01 | $30.77 | $29.87 | $29.88 | $29.88 | 28,457 |
| 2024-12-06 | $29.38 | $29.50 | $29.38 | $29.43 | $29.43 | 5,622 |
| 2024-12-05 | $29.24 | $29.28 | $29.07 | $29.07 | $29.07 | 1,869 |
| 2024-12-04 | $29.03 | $29.27 | $29.01 | $29.27 | $29.27 | 5,741 |
| 2024-12-03 | $28.85 | $28.99 | $28.85 | $28.91 | $28.91 | 3,427 |
| 2024-12-02 | $29.00 | $29.00 | $28.71 | $28.99 | $28.99 | 9,062 |
| 2024-11-29 | $28.94 | $28.95 | $28.94 | $28.94 | $28.94 | 719 |
| 2024-11-27 | $28.68 | $28.75 | $28.68 | $28.73 | $28.73 | 1,560 |
| 2024-11-26 | $28.62 | $28.62 | $28.45 | $28.50 | $28.50 | 3,759 |
| 2024-11-25 | $28.39 | $28.78 | $28.39 | $28.71 | $28.71 | 7,278 |
| 2024-11-22 | $28.08 | $28.23 | $28.08 | $28.11 | $28.11 | 4,365 |
| 2024-11-21 | $27.90 | $28.28 | $27.90 | $28.25 | $28.25 | 7,397 |
| 2024-11-20 | $27.79 | $27.91 | $27.68 | $27.91 | $27.91 | 8,947 |
| 2024-11-19 | $27.16 | $27.50 | $27.09 | $27.40 | $27.40 | 9,693 |
| 2024-11-18 | $27.08 | $27.31 | $27.08 | $27.31 | $27.31 | 4,958 |
| 2024-11-15 | $26.98 | $27.01 | $26.79 | $26.98 | $26.98 | 1,700 |
| 2024-11-14 | $27.51 | $27.51 | $27.20 | $27.20 | $27.20 | 4,446 |
| 2024-11-13 | $27.71 | $27.71 | $27.59 | $27.59 | $27.59 | 1,700 |
| 2024-11-12 | $27.98 | $27.98 | $27.69 | $27.79 | $27.79 | 2,460 |
| 2024-11-11 | $27.42 | $27.75 | $27.42 | $27.67 | $27.67 | 1,502 |
| 2024-11-08 | $27.24 | $27.26 | $27.11 | $27.26 | $27.26 | 4,687 |
| 2024-11-07 | $27.40 | $27.67 | $27.40 | $27.50 | $27.50 | 6,753 |
| 2024-11-06 | $27.33 | $27.40 | $27.09 | $27.40 | $27.40 | 6,016 |
| 2024-11-05 | $26.85 | $27.13 | $26.85 | $27.13 | $27.13 | 5,548 |
| 2024-11-04 | $26.60 | $26.75 | $26.60 | $26.68 | $26.68 | 2,536 |
| 2024-11-01 | $26.69 | $26.69 | $26.39 | $26.43 | $26.43 | 5,462 |
| 2024-10-31 | $26.58 | $26.60 | $26.50 | $26.60 | $26.60 | 2,042 |
| 2024-10-30 | $26.35 | $26.58 | $26.35 | $26.47 | $26.47 | 3,272 |
| 2024-10-29 | $26.67 | $26.67 | $26.51 | $26.55 | $26.55 | 2,775 |
| 2024-10-28 | $26.20 | $26.66 | $26.20 | $26.52 | $26.52 | 4,010 |
| 2024-10-25 | $26.48 | $26.52 | $26.20 | $26.25 | $26.25 | 2,257 |
| 2024-10-24 | $26.31 | $26.31 | $26.09 | $26.30 | $26.30 | 3,370 |
| 2024-10-23 | $26.62 | $26.62 | $26.15 | $26.28 | $26.28 | 3,223 |
| 2024-10-22 | $26.68 | $26.85 | $26.54 | $26.81 | $26.81 | 8,400 |
| 2024-10-21 | $26.82 | $26.92 | $26.69 | $26.78 | $26.78 | 7,452 |
| 2024-10-18 | $27.13 | $27.13 | $26.90 | $26.92 | $26.92 | 2,117 |
| 2024-10-17 | $27.12 | $27.12 | $26.64 | $26.75 | $26.75 | 5,688 |
| 2024-10-16 | $27.08 | $27.17 | $27.03 | $27.03 | $27.03 | 8,092 |
| 2024-10-15 | $27.27 | $27.27 | $26.90 | $26.98 | $26.98 | 5,641 |
| 2024-10-14 | $27.62 | $27.62 | $27.55 | $27.61 | $27.61 | 3,764 |
| 2024-10-11 | $27.32 | $27.86 | $27.32 | $27.83 | $27.83 | 7,781 |
| 2024-10-10 | $27.48 | $27.58 | $27.39 | $27.40 | $27.40 | 6,780 |
| 2024-10-09 | $27.24 | $27.50 | $26.88 | $27.48 | $27.48 | 3,760 |
| 2024-10-08 | $27.37 | $27.69 | $27.30 | $27.69 | $27.69 | 6,244 |
| 2024-10-07 | $28.31 | $28.31 | $27.85 | $28.15 | $28.15 | 4,501 |
| 2024-10-04 | $28.09 | $28.30 | $27.94 | $28.30 | $28.30 | 5,141 |
| 2024-10-03 | $27.52 | $27.66 | $27.35 | $27.66 | $27.66 | 6,694 |
| 2024-10-02 | $27.75 | $27.99 | $27.75 | $27.99 | $27.99 | 7,348 |
| 2024-10-01 | $27.34 | $27.64 | $27.32 | $27.60 | $27.60 | 10,400 |
| 2024-09-30 | $27.55 | $27.57 | $27.39 | $27.46 | $27.46 | 3,007 |
| 2024-09-27 | $27.47 | $27.50 | $27.27 | $27.37 | $27.37 | 6,571 |
| 2024-09-26 | $27.00 | $27.06 | $26.70 | $27.06 | $27.06 | 109,121 |
| 2024-09-25 | $26.28 | $26.30 | $26.07 | $26.15 | $26.15 | 1,280 |
| 2024-09-24 | $26.15 | $26.45 | $26.02 | $26.45 | $26.45 | 5,809 |
| 2024-09-23 | $25.60 | $25.83 | $25.60 | $25.74 | $25.74 | 6,457 |
| 2024-09-20 | $25.42 | $25.55 | $25.32 | $25.55 | $25.55 | 2,172 |
| 2024-09-19 | $25.48 | $25.60 | $25.35 | $25.60 | $25.60 | 8,098 |
| 2024-09-18 | $24.75 | $25.11 | $24.63 | $24.77 | $24.77 | 7,181 |
| 2024-09-17 | $24.69 | $24.80 | $24.56 | $24.71 | $24.71 | 4,920 |
| 2024-09-16 | $24.51 | $24.52 | $24.48 | $24.48 | $24.48 | 2,160 |
| 2024-09-13 | $24.49 | $24.56 | $24.49 | $24.49 | $24.49 | 3,553 |
| 2024-09-12 | $24.06 | $24.27 | $24.02 | $24.21 | $24.21 | 4,698 |
| 2024-09-11 | $23.69 | $24.03 | $23.69 | $24.03 | $24.03 | 1,598 |
| 2024-09-10 | $23.54 | $23.76 | $23.45 | $23.76 | $23.76 | 1,654 |
| 2024-09-09 | $23.55 | $23.76 | $23.55 | $23.71 | $23.71 | 9,320 |
| 2024-09-06 | $23.89 | $23.89 | $23.36 | $23.45 | $23.45 | 4,604 |
| 2024-09-05 | $23.88 | $23.88 | $23.80 | $23.80 | $23.80 | 342 |
| 2024-09-04 | $23.80 | $23.98 | $23.78 | $23.88 | $23.88 | 3,874 |
| 2024-09-03 | $24.25 | $24.25 | $23.86 | $23.86 | $23.86 | 5,135 |
| 2024-08-30 | $24.43 | $24.49 | $24.27 | $24.49 | $24.49 | 84,162 |
| 2024-08-29 | $24.15 | $24.30 | $23.91 | $24.12 | $24.12 | 175,332 |
| 2024-08-28 | $24.03 | $24.07 | $24.01 | $24.06 | $24.06 | 1,144 |
| 2024-08-27 | $24.32 | $24.37 | $24.28 | $24.37 | $24.37 | 2,119 |
| 2024-08-26 | $24.26 | $24.41 | $24.17 | $24.23 | $24.23 | 3,247 |
| 2024-08-23 | $24.46 | $24.77 | $24.36 | $24.68 | $24.68 | 11,160 |
| 2024-08-22 | $24.60 | $24.60 | $24.23 | $24.23 | $24.23 | 103,629 |
| 2024-08-21 | $24.42 | $24.72 | $24.38 | $24.72 | $24.72 | 8,036 |
| 2024-08-20 | $24.28 | $24.32 | $24.25 | $24.30 | $24.30 | 3,908 |
| 2024-08-19 | $24.50 | $24.81 | $24.45 | $24.74 | $24.74 | 23,515 |
| 2024-08-16 | $24.25 | $24.50 | $24.25 | $24.40 | $24.40 | 3,121 |
| 2024-08-15 | $24.06 | $24.26 | $24.06 | $24.26 | $24.26 | 2,061 |
| 2024-08-14 | $23.85 | $23.85 | $23.54 | $23.56 | $23.56 | 2,872 |
| 2024-08-13 | $23.43 | $23.86 | $23.43 | $23.86 | $23.86 | 4,424 |
| 2024-08-12 | $23.23 | $23.27 | $23.14 | $23.16 | $23.16 | 1,765 |
| 2024-08-09 | $23.15 | $23.31 | $23.15 | $23.23 | $23.23 | 4,386 |
| 2024-08-08 | $22.69 | $23.21 | $22.64 | $23.17 | $23.17 | 10,685 |
| 2024-08-07 | $23.00 | $23.10 | $22.48 | $22.48 | $22.48 | 94,448 |
| 2024-08-06 | $22.42 | $22.80 | $22.42 | $22.53 | $22.53 | 6,577 |
| 2024-08-05 | $21.35 | $22.51 | $21.35 | $22.24 | $22.24 | 27,157 |
| 2024-08-02 | $22.90 | $22.90 | $22.43 | $22.78 | $22.78 | 3,664 |
| 2024-08-01 | $23.90 | $24.16 | $23.31 | $23.48 | $23.48 | 4,758 |
| 2024-07-31 | $23.78 | $24.39 | $23.78 | $24.07 | $24.07 | 3,513 |
| 2024-07-30 | $23.98 | $24.07 | $23.57 | $23.76 | $23.76 | 2,854 |
| 2024-07-29 | $24.00 | $24.08 | $23.93 | $24.00 | $24.00 | 6,587 |
| 2024-07-26 | $23.93 | $24.01 | $23.76 | $24.00 | $24.00 | 5,467 |
| 2024-07-25 | $23.46 | $23.97 | $23.46 | $23.59 | $23.59 | 5,621 |
| 2024-07-24 | $24.21 | $24.21 | $23.69 | $23.72 | $23.72 | 1,205 |
| 2024-07-23 | $24.23 | $24.39 | $24.22 | $24.30 | $24.30 | 7,530 |
| 2024-07-22 | $24.34 | $24.46 | $24.19 | $24.42 | $24.42 | 93,812 |
| 2024-07-19 | $24.01 | $24.19 | $24.01 | $24.06 | $24.06 | 3,056 |
| 2024-07-18 | $24.59 | $24.61 | $24.00 | $24.04 | $24.04 | 1,620 |
| 2024-07-17 | $24.90 | $24.90 | $24.48 | $24.57 | $24.57 | 2,658 |
| 2024-07-16 | $24.84 | $25.33 | $24.84 | $25.27 | $25.27 | 2,948 |
| 2024-07-15 | $24.84 | $24.90 | $24.78 | $24.86 | $24.86 | 1,988 |
| 2024-07-12 | $24.98 | $25.04 | $24.96 | $25.00 | $25.00 | 5,280 |
| 2024-07-11 | $24.57 | $24.58 | $24.49 | $24.49 | $24.49 | 1,805 |
| 2024-07-10 | $24.21 | $24.25 | $23.98 | $24.22 | $24.22 | 6,049 |
| 2024-07-09 | $23.90 | $24.18 | $23.64 | $24.05 | $24.05 | 6,274 |
| 2024-07-08 | $23.87 | $23.87 | $23.80 | $23.80 | $23.80 | 937 |
| 2024-07-05 | $23.77 | $23.87 | $23.77 | $23.87 | $23.87 | 1,841 |
| 2024-07-03 | $23.96 | $23.96 | $23.83 | $23.83 | $23.83 | 582 |
| 2024-07-02 | $23.42 | $23.76 | $23.42 | $23.76 | $23.76 | 8,340 |
| 2024-07-01 | $23.73 | $23.73 | $23.39 | $23.45 | $23.45 | 12,086 |
| 2024-06-28 | $23.86 | $23.86 | $23.69 | $23.74 | $23.74 | 2,750 |
| 2024-06-27 | $23.88 | $24.25 | $23.88 | $23.97 | $23.97 | 2,535 |
| 2024-06-26 | $23.99 | $24.08 | $23.82 | $24.04 | $23.98 | 7,821 |
| 2024-06-25 | $23.80 | $23.99 | $23.75 | $23.99 | $23.93 | 7,065 |
| 2024-06-24 | $23.65 | $23.88 | $23.65 | $23.80 | $23.74 | 10,401 |
| 2024-06-21 | $23.64 | $23.71 | $23.48 | $23.70 | $23.64 | 4,238 |
| 2024-06-20 | $23.82 | $23.82 | $23.50 | $23.65 | $23.65 | 49,913 |
| 2024-06-18 | $23.79 | $23.85 | $23.77 | $23.78 | $23.78 | 4,719 |
| 2024-06-17 | $23.54 | $23.92 | $23.54 | $23.78 | $23.78 | 2,552 |
| 2024-06-14 | $23.73 | $23.73 | $23.50 | $23.60 | $23.60 | 3,631 |
| 2024-06-13 | $24.28 | $24.32 | $23.93 | $23.93 | $23.93 | 7,029 |
| 2024-06-12 | $24.35 | $24.49 | $24.26 | $24.26 | $24.26 | 12,044 |
| 2024-06-11 | $23.88 | $24.00 | $23.76 | $24.00 | $24.00 | 2,657 |
| 2024-06-10 | $23.79 | $24.17 | $23.79 | $24.14 | $24.14 | 4,754 |
| 2024-06-07 | $23.72 | $24.09 | $23.72 | $23.72 | $23.72 | 1,968 |
| 2024-06-06 | $23.81 | $23.91 | $23.75 | $23.83 | $23.83 | 3,383 |
| 2024-06-05 | $23.51 | $23.72 | $23.51 | $23.70 | $23.70 | 9,575 |
| 2024-06-04 | $23.48 | $23.52 | $23.30 | $23.51 | $23.51 | 12,539 |
| 2024-06-03 | $23.70 | $23.89 | $23.43 | $23.61 | $23.61 | 43,842 |
| 2024-05-31 | $23.44 | $23.63 | $23.35 | $23.63 | $23.63 | 155,863 |
| 2024-05-30 | $23.54 | $23.65 | $23.52 | $23.63 | $23.63 | 4,275 |
| 2024-05-29 | $23.34 | $23.62 | $23.33 | $23.51 | $23.51 | 5,186 |
| 2024-05-28 | $23.92 | $23.92 | $23.68 | $23.68 | $23.68 | 3,445 |
| 2024-05-24 | $24.00 | $24.14 | $23.97 | $24.05 | $24.05 | 2,735 |
| 2024-05-23 | $24.38 | $24.40 | $23.85 | $23.91 | $23.91 | 10,674 |
| 2024-05-22 | $24.74 | $24.74 | $24.42 | $24.49 | $24.49 | 11,768 |
| 2024-05-21 | $24.80 | $24.80 | $24.64 | $24.64 | $24.64 | 2,457 |
| 2024-05-20 | $24.95 | $25.05 | $24.93 | $25.05 | $25.05 | 4,804 |
| 2024-05-17 | $24.95 | $25.09 | $24.90 | $24.92 | $24.92 | 2,740 |
| 2024-05-16 | $24.90 | $24.94 | $24.85 | $24.89 | $24.89 | 3,857 |
| 2024-05-15 | $24.88 | $24.88 | $24.76 | $24.83 | $24.83 | 4,387 |
| 2024-05-14 | $24.67 | $24.75 | $24.60 | $24.74 | $24.74 | 4,821 |
| 2024-05-13 | $24.59 | $24.85 | $24.52 | $24.64 | $24.64 | 7,600 |
| 2024-05-10 | $24.43 | $24.80 | $24.21 | $24.24 | $24.24 | 6,000 |
| 2024-05-09 | $24.14 | $24.45 | $24.11 | $24.45 | $24.45 | 5,354 |
| 2024-05-08 | $23.96 | $24.06 | $23.81 | $24.06 | $24.06 | 4,663 |
| 2024-05-07 | $24.67 | $24.76 | $24.52 | $24.52 | $24.52 | 27,581 |
| 2024-05-06 | $24.76 | $24.89 | $24.71 | $24.88 | $24.88 | 59,737 |
| 2024-05-03 | $24.31 | $24.59 | $24.31 | $24.56 | $24.56 | 10,698 |
| 2024-05-02 | $23.77 | $24.00 | $23.60 | $24.00 | $24.00 | 4,248 |
| 2024-05-01 | $22.88 | $22.88 | $21.33 | $22.84 | $22.84 | 5,639 |
| 2024-04-30 | $23.13 | $23.13 | $22.83 | $22.83 | $22.83 | 5,199 |
| 2024-04-29 | $23.20 | $23.22 | $23.14 | $23.17 | $23.17 | 3,378 |
| 2024-04-26 | $22.99 | $23.24 | $22.99 | $23.12 | $23.12 | 4,072 |
| 2024-04-25 | $22.50 | $22.70 | $22.46 | $22.70 | $22.70 | 1,248 |
| 2024-04-24 | $23.11 | $23.11 | $22.83 | $22.83 | $22.83 | 1,048 |
| 2024-04-23 | $22.48 | $23.02 | $22.48 | $22.93 | $22.93 | 2,919 |
| 2024-04-22 | $22.16 | $22.41 | $22.07 | $22.39 | $22.39 | 2,346 |
| 2024-04-19 | $21.84 | $22.06 | $21.77 | $21.93 | $21.93 | 20,389 |
| 2024-04-18 | $22.09 | $22.36 | $21.99 | $21.99 | $21.99 | 2,295 |
| 2024-04-17 | $22.28 | $22.35 | $22.01 | $22.01 | $22.01 | 3,807 |
| 2024-04-16 | $22.01 | $22.34 | $22.01 | $22.21 | $22.21 | 2,950 |
| 2024-04-15 | $22.86 | $22.86 | $22.21 | $22.21 | $22.21 | 11,251 |
| 2024-04-12 | $22.98 | $22.98 | $22.64 | $22.74 | $22.74 | 2,576 |
| 2024-04-11 | $23.31 | $23.45 | $23.28 | $23.44 | $23.44 | 1,079 |
| 2024-04-10 | $23.36 | $23.48 | $23.22 | $23.34 | $23.34 | 9,489 |
| 2024-04-09 | $23.68 | $23.85 | $23.59 | $23.79 | $23.79 | 8,884 |
| 2024-04-08 | $23.55 | $23.65 | $23.54 | $23.56 | $23.56 | 1,931 |
| 2024-04-05 | $23.54 | $23.54 | $23.53 | $23.53 | $23.53 | 200,965 |
| 2024-04-04 | $23.82 | $23.82 | $23.27 | $23.28 | $23.28 | 9,610 |
| 2024-04-03 | $23.59 | $23.70 | $23.48 | $23.59 | $23.59 | 8,518 |
| 2024-04-02 | $23.60 | $23.64 | $23.40 | $23.60 | $23.60 | 10,798 |
| 2024-04-01 | $24.03 | $24.03 | $23.76 | $23.90 | $23.90 | 9,939 |
| 2024-03-28 | $23.99 | $24.05 | $23.88 | $23.88 | $23.88 | 14,015 |
| 2024-03-27 | $23.90 | $23.96 | $23.87 | $23.96 | $23.96 | 1,986 |
| 2024-03-26 | $23.98 | $24.00 | $23.84 | $23.88 | $23.88 | 2,790 |
| 2024-03-25 | $24.00 | $24.09 | $23.84 | $23.88 | $23.88 | 4,622 |
| 2024-03-22 | $24.10 | $24.10 | $23.86 | $23.86 | $23.86 | 4,897 |
| 2024-03-21 | $24.20 | $24.32 | $24.16 | $24.16 | $24.16 | 18,861 |
| 2024-03-20 | $23.66 | $24.12 | $23.66 | $24.12 | $24.12 | 23,259 |
| 2024-03-19 | $23.32 | $23.61 | $23.32 | $23.58 | $23.58 | 2,621 |
| 2024-03-18 | $23.63 | $23.66 | $23.51 | $23.57 | $23.57 | 2,259 |
| 2024-03-15 | $23.52 | $23.52 | $23.40 | $23.43 | $23.43 | 1,811 |
| 2024-03-14 | $23.54 | $23.55 | $23.50 | $23.50 | $23.50 | 2,806 |
| 2024-03-13 | $23.42 | $23.96 | $23.42 | $23.85 | $23.85 | 17,291 |
| 2024-03-12 | $23.28 | $23.39 | $23.24 | $23.32 | $23.32 | 1,946 |
| 2024-03-11 | $23.16 | $23.22 | $23.05 | $23.05 | $23.05 | 8,595 |
| 2024-03-08 | $23.17 | $23.54 | $23.10 | $23.16 | $23.16 | 5,090 |
| 2024-03-07 | $23.02 | $23.12 | $22.93 | $23.12 | $23.12 | 3,844 |
| 2024-03-06 | $23.09 | $23.11 | $22.89 | $22.90 | $22.90 | 2,994 |
| 2024-03-05 | $22.78 | $22.82 | $22.59 | $22.77 | $22.77 | 1,863 |
| 2024-03-04 | $23.34 | $23.34 | $22.95 | $22.99 | $22.99 | 7,085 |
| 2024-03-01 | $22.93 | $23.25 | $22.93 | $23.22 | $23.22 | 2,025 |
| 2024-02-29 | $22.89 | $23.06 | $22.81 | $22.88 | $22.88 | 3,900 |
| 2024-02-28 | $22.94 | $22.94 | $22.73 | $22.75 | $22.75 | 1,549 |
| 2024-02-27 | $22.51 | $22.82 | $22.51 | $22.75 | $22.75 | 3,762 |
| 2024-02-26 | $22.31 | $22.50 | $22.29 | $22.29 | $22.29 | 8,311 |
| 2024-02-23 | $22.04 | $22.30 | $22.04 | $22.24 | $22.24 | 5,292 |
| 2024-02-22 | $21.75 | $21.90 | $21.65 | $21.85 | $21.85 | 9,905 |
| 2024-02-21 | $21.38 | $21.43 | $21.25 | $21.36 | $21.36 | 5,076 |
| 2024-02-20 | $21.47 | $21.57 | $21.47 | $21.57 | $21.57 | 1,909 |
| 2024-02-16 | $22.02 | $22.02 | $21.84 | $21.84 | $21.84 | 3,633 |
| 2024-02-15 | $21.72 | $22.00 | $21.72 | $22.00 | $22.00 | 8,585 |
| 2024-02-14 | $21.26 | $21.45 | $21.26 | $21.45 | $21.45 | 2,371 |
| 2024-02-13 | $21.11 | $21.15 | $21.01 | $21.01 | $21.01 | 6,827 |
| 2024-02-12 | $21.43 | $21.89 | $21.37 | $21.63 | $21.63 | 16,522 |
| 2024-02-09 | $21.11 | $21.40 | $21.11 | $21.37 | $21.37 | 3,102 |
| 2024-02-08 | $21.00 | $21.27 | $21.00 | $21.24 | $21.24 | 3,859 |
| 2024-02-07 | $20.98 | $21.13 | $20.91 | $21.12 | $21.12 | 3,669 |
| 2024-02-06 | $20.82 | $21.15 | $20.82 | $21.15 | $21.15 | 9,126 |
| 2024-02-05 | $20.50 | $20.70 | $20.46 | $20.64 | $20.64 | 15,582 |
| 2024-02-02 | $20.41 | $20.70 | $20.25 | $20.68 | $20.68 | 8,820 |
| 2024-02-01 | $20.45 | $20.45 | $20.36 | $20.44 | $20.44 | 2,520 |
| 2024-01-31 | $20.37 | $20.45 | $20.10 | $20.10 | $20.10 | 1,193 |
| 2024-01-30 | $20.59 | $20.64 | $20.46 | $20.47 | $20.47 | 2,732 |
| 2024-01-29 | $20.61 | $20.86 | $20.61 | $20.84 | $20.84 | 1,582 |
| 2024-01-26 | $20.79 | $21.06 | $20.79 | $20.90 | $20.90 | 4,731 |
| 2024-01-25 | $20.83 | $20.84 | $20.70 | $20.84 | $20.84 | 3,544 |
| 2024-01-24 | $20.88 | $20.92 | $20.75 | $20.75 | $20.75 | 1,739 |
| 2024-01-23 | $20.62 | $20.80 | $20.62 | $20.63 | $20.63 | 5,440 |
| 2024-01-22 | $20.28 | $20.47 | $20.28 | $20.45 | $20.45 | 5,023 |
| 2024-01-19 | $20.16 | $20.41 | $20.07 | $20.41 | $20.41 | 6,990 |
| 2024-01-18 | $20.22 | $20.22 | $20.12 | $20.16 | $20.16 | 6,990 |
| 2024-01-17 | $19.84 | $20.06 | $19.78 | $20.06 | $20.06 | 6,230 |
| 2024-01-16 | $20.19 | $20.23 | $20.19 | $20.23 | $20.23 | 3,217 |
| 2024-01-12 | $20.61 | $20.61 | $20.55 | $20.55 | $20.55 | 678 |
| 2024-01-11 | $20.75 | $20.75 | $20.64 | $20.67 | $20.67 | 1,558 |
| 2024-01-10 | $20.77 | $20.80 | $20.68 | $20.71 | $20.71 | 1,552 |
| 2024-01-09 | $20.41 | $20.71 | $20.41 | $20.64 | $20.64 | 4,058 |
| 2024-01-08 | $20.42 | $20.65 | $20.39 | $20.64 | $20.64 | 19,421 |
| 2024-01-05 | $20.50 | $20.53 | $20.08 | $20.32 | $20.32 | 36,549 |
| 2024-01-04 | $20.42 | $20.54 | $20.38 | $20.42 | $20.42 | 2,840 |
| 2024-01-03 | $20.49 | $20.52 | $20.40 | $20.49 | $20.49 | 3,294 |
| 2024-01-02 | $20.90 | $20.90 | $20.69 | $20.69 | $20.69 | 2,579 |
| 2023-12-29 | $21.17 | $21.32 | $21.10 | $21.19 | $21.19 | 6,694 |
| 2023-12-28 | $21.11 | $21.21 | $21.11 | $21.20 | $21.20 | 7,166 |
| 2023-12-27 | $20.98 | $21.10 | $20.94 | $21.02 | $21.02 | 20,054 |
| 2023-12-26 | $21.04 | $21.06 | $20.78 | $20.97 | $20.97 | 9,292 |
| 2023-12-22 | $21.00 | $21.08 | $20.95 | $21.00 | $21.00 | 6,526 |
| 2023-12-21 | $20.85 | $21.23 | $20.85 | $21.23 | $21.23 | 7,131 |
| 2023-12-20 | $20.95 | $21.17 | $20.65 | $20.65 | $20.65 | 11,649 |
| 2023-12-19 | $20.99 | $21.16 | $20.99 | $21.15 | $21.15 | 4,951 |
| 2023-12-18 | $20.72 | $20.81 | $20.66 | $20.77 | $20.77 | 3,159 |
| 2023-12-15 | $20.85 | $20.85 | $20.64 | $20.69 | $20.69 | 2,547 |
| 2023-12-14 | $20.54 | $20.73 | $20.52 | $20.69 | $20.69 | 4,436 |
| 2023-12-13 | $19.90 | $20.40 | $19.76 | $20.37 | $20.37 | 2,046 |
| 2023-12-12 | $20.03 | $20.07 | $19.90 | $20.07 | $20.07 | 7,302 |
| 2023-12-11 | $19.80 | $20.17 | $19.80 | $20.09 | $20.09 | 7,503 |
| 2023-12-08 | $19.71 | $19.97 | $19.71 | $19.90 | $19.90 | 39,872 |
| 2023-12-07 | $19.79 | $19.94 | $19.79 | $19.88 | $19.88 | 1,967 |
| 2023-12-06 | $20.03 | $20.03 | $19.71 | $19.74 | $19.74 | 5,463 |
| 2023-12-05 | $20.00 | $20.00 | $19.77 | $19.95 | $19.95 | 4,493 |
| 2023-12-04 | $20.10 | $20.16 | $19.88 | $20.11 | $20.11 | 25,898 |
| 2023-12-01 | $19.74 | $20.15 | $19.74 | $20.14 | $20.14 | 5,476 |
| 2023-11-30 | $19.90 | $19.90 | $19.74 | $19.88 | $19.88 | 3,358 |
| 2023-11-29 | $19.99 | $20.06 | $19.81 | $19.89 | $19.89 | 3,277 |
| 2023-11-28 | $19.55 | $19.82 | $19.55 | $19.82 | $19.82 | 4,785 |
| 2023-11-27 | $19.22 | $19.47 | $19.22 | $19.47 | $19.47 | 8,742 |
| 2023-11-24 | $19.14 | $19.31 | $19.14 | $19.30 | $19.30 | 1,790 |
| 2023-11-22 | $19.17 | $19.28 | $19.17 | $19.23 | $19.23 | 4,597 |
| 2023-11-21 | $19.11 | $19.11 | $18.97 | $19.04 | $19.04 | 3,078 |
| 2023-11-20 | $18.96 | $19.35 | $18.96 | $19.27 | $19.27 | 8,708 |
| 2023-11-17 | $18.82 | $19.02 | $18.82 | $18.94 | $18.94 | 2,026 |
| 2023-11-16 | $18.64 | $18.69 | $18.64 | $18.69 | $18.69 | 1,015 |
| 2023-11-15 | $18.75 | $19.20 | $18.75 | $18.92 | $18.92 | 9,972 |
| 2023-11-14 | $18.36 | $18.70 | $18.36 | $18.65 | $18.65 | 48,182 |
| 2023-11-13 | $17.99 | $18.15 | $17.94 | $18.11 | $18.11 | 3,166 |
| 2023-11-10 | $17.83 | $18.02 | $17.77 | $18.02 | $18.02 | 3,051 |
| 2023-11-09 | $18.21 | $18.21 | $17.83 | $17.88 | $17.88 | 4,075 |
| 2023-11-08 | $18.17 | $18.21 | $18.14 | $18.18 | $18.18 | 3,160 |
| 2023-11-07 | $18.35 | $18.38 | $18.31 | $18.33 | $18.33 | 1,849 |
| 2023-11-06 | $18.22 | $18.22 | $18.08 | $18.12 | $18.12 | 1,194 |
| 2023-11-03 | $17.68 | $18.27 | $17.68 | $18.26 | $18.26 | 3,666 |
| 2023-11-02 | $17.32 | $17.39 | $17.32 | $17.39 | $17.39 | 3,857 |
| 2023-11-01 | $16.81 | $16.91 | $16.81 | $16.91 | $16.91 | 3,972 |
| 2023-10-31 | $16.96 | $17.03 | $16.75 | $16.97 | $16.97 | 36,090 |
| 2023-10-30 | $16.78 | $16.99 | $16.78 | $16.85 | $16.85 | 9,929 |
| 2023-10-27 | $16.72 | $16.72 | $16.59 | $16.62 | $16.62 | 1,534 |
| 2023-10-26 | $16.81 | $16.81 | $16.53 | $16.59 | $16.59 | 3,430 |
| 2023-10-25 | $16.85 | $16.92 | $16.78 | $16.78 | $16.78 | 4,099 |
| 2023-10-24 | $17.03 | $17.38 | $17.03 | $17.28 | $17.28 | 2,161 |
| 2023-10-23 | $16.85 | $17.06 | $16.85 | $16.99 | $16.99 | 1,074 |
| 2023-10-20 | $17.06 | $17.07 | $16.90 | $16.96 | $16.96 | 5,096 |
| 2023-10-19 | $17.36 | $17.43 | $17.20 | $17.20 | $17.20 | 391 |
| 2023-10-18 | $17.61 | $17.61 | $17.49 | $17.51 | $17.51 | 997 |
| 2023-10-17 | $17.77 | $17.90 | $17.76 | $17.85 | $17.85 | 3,726 |
| 2023-10-16 | $17.77 | $17.86 | $17.77 | $17.78 | $17.78 | 560 |
| 2023-10-13 | $17.78 | $17.79 | $17.46 | $17.49 | $17.49 | 1,108 |
| 2023-10-12 | $17.98 | $18.08 | $17.77 | $17.82 | $17.82 | 10,173 |
| 2023-10-11 | $18.45 | $18.45 | $17.99 | $18.17 | $18.17 | 3,081 |
| 2023-10-10 | $18.00 | $18.21 | $18.00 | $18.12 | $18.12 | 9,232 |
| 2023-10-09 | $17.67 | $17.88 | $17.67 | $17.88 | $17.88 | 2,814 |
| 2023-10-06 | $17.55 | $17.95 | $17.49 | $17.93 | $17.93 | 14,095 |
| 2023-10-05 | $17.57 | $17.57 | $17.34 | $17.53 | $17.53 | 6,566 |
| 2023-10-04 | $17.52 | $17.61 | $17.46 | $17.61 | $17.61 | 851 |
| 2023-10-03 | $17.59 | $17.59 | $17.44 | $17.48 | $17.48 | 638 |
| 2023-10-02 | $18.07 | $18.18 | $17.97 | $18.02 | $18.02 | 4,255 |
| 2023-09-29 | $18.08 | $18.17 | $18.08 | $18.09 | $18.09 | 102,064 |
| 2023-09-28 | $17.62 | $18.02 | $17.62 | $17.97 | $17.97 | 162,046 |
| 2023-09-27 | $17.78 | $17.81 | $17.69 | $17.79 | $17.79 | 3,183 |
| 2023-09-26 | $17.80 | $17.80 | $17.58 | $17.65 | $17.65 | 5,444 |
| 2023-09-25 | $17.75 | $18.00 | $17.75 | $17.98 | $17.98 | 3,123 |
| 2023-09-22 | $17.93 | $18.00 | $17.76 | $17.82 | $17.82 | 17,165 |
| 2023-09-21 | $17.76 | $17.79 | $17.70 | $17.70 | $17.70 | 2,406 |
| 2023-09-20 | $18.20 | $18.31 | $18.10 | $18.10 | $18.10 | 2,909 |
| 2023-09-19 | $18.31 | $18.31 | $18.20 | $18.27 | $18.27 | 2,004 |
| 2023-09-18 | $18.60 | $18.60 | $18.42 | $18.43 | $18.43 | 1,661 |
| 2023-09-15 | $18.63 | $18.67 | $18.59 | $18.65 | $18.65 | 1,849 |
| 2023-09-14 | $18.73 | $18.73 | $18.71 | $18.71 | $18.71 | 1,541 |
| 2023-09-13 | $18.67 | $18.67 | $18.55 | $18.62 | $18.62 | 3,129 |
| 2023-09-12 | $18.70 | $18.82 | $18.68 | $18.71 | $18.71 | 2,550 |
| 2023-09-11 | $18.84 | $18.84 | $18.79 | $18.82 | $18.82 | 1,955 |
| 2023-09-08 | $18.80 | $18.80 | $18.71 | $18.72 | $18.72 | 4,873 |
| 2023-09-07 | $18.74 | $18.85 | $18.74 | $18.82 | $18.82 | 1,117 |
| 2023-09-06 | $19.08 | $19.10 | $19.08 | $19.10 | $19.10 | 752 |
| 2023-09-05 | $19.23 | $19.32 | $19.19 | $19.24 | $19.24 | 1,754 |
| 2023-09-01 | $19.41 | $19.50 | $19.36 | $19.42 | $19.42 | 2,707 |
| 2023-08-31 | $19.01 | $19.15 | $19.01 | $19.07 | $19.07 | 4,377 |
| 2023-08-30 | $19.00 | $19.06 | $18.99 | $19.02 | $19.02 | 2,001 |
| 2023-08-29 | $18.57 | $18.97 | $18.57 | $18.91 | $18.91 | 3,429 |
| 2023-08-28 | $18.47 | $18.47 | $18.32 | $18.46 | $18.46 | 1,761 |
| 2023-08-25 | $18.19 | $18.26 | $18.05 | $18.23 | $18.23 | 4,680 |
| 2023-08-24 | $18.29 | $18.29 | $18.09 | $18.09 | $18.09 | 673 |
| 2023-08-23 | $18.35 | $18.52 | $18.35 | $18.48 | $18.48 | 2,325 |
| 2023-08-22 | $18.24 | $18.24 | $18.06 | $18.08 | $18.08 | 1,519 |
| 2023-08-21 | $18.02 | $18.14 | $18.02 | $18.14 | $18.14 | 1,160 |
| 2023-08-18 | $18.00 | $18.12 | $18.00 | $18.08 | $18.08 | 2,654 |
| 2023-08-17 | $18.62 | $18.62 | $18.28 | $18.28 | $18.28 | 6,938 |
| 2023-08-16 | $18.61 | $18.63 | $18.51 | $18.51 | $18.51 | 1,595 |
| 2023-08-15 | $18.92 | $18.92 | $18.77 | $18.77 | $18.77 | 2,830 |
| 2023-08-14 | $19.22 | $19.38 | $19.22 | $19.38 | $19.38 | 2,142 |
| 2023-08-11 | $19.31 | $19.38 | $19.23 | $19.33 | $19.33 | 7,472 |
| 2023-08-10 | $19.81 | $19.85 | $19.58 | $19.58 | $19.58 | 849 |
| 2023-08-09 | $19.81 | $19.81 | $19.53 | $19.53 | $19.53 | 4,440 |
| 2023-08-08 | $19.56 | $19.71 | $19.45 | $19.69 | $19.69 | 3,561 |
| 2023-08-07 | $19.96 | $20.00 | $19.73 | $19.96 | $19.96 | 54,893 |
| 2023-08-04 | $20.14 | $20.14 | $19.78 | $19.78 | $19.78 | 9,716 |
| 2023-08-03 | $19.80 | $19.90 | $19.80 | $19.82 | $19.82 | 3,672 |
| 2023-08-02 | $20.22 | $20.22 | $19.70 | $19.80 | $19.80 | 5,093 |
| 2023-08-01 | $20.60 | $20.60 | $20.50 | $20.51 | $20.51 | 5,270 |
| 2023-07-31 | $20.57 | $20.84 | $20.57 | $20.84 | $20.84 | 303,423 |
| 2023-07-28 | $20.20 | $20.47 | $20.20 | $20.47 | $20.47 | 12,331 |
| 2023-07-27 | $20.16 | $20.19 | $19.68 | $19.68 | $19.68 | 7,854 |
| 2023-07-26 | $19.68 | $20.05 | $19.68 | $20.05 | $20.05 | 21,017 |
| 2023-07-25 | $19.76 | $19.80 | $19.73 | $19.73 | $19.73 | 3,619 |
| 2023-07-24 | $19.59 | $19.80 | $19.59 | $19.70 | $19.70 | 7,549 |
| 2023-07-21 | $19.69 | $19.69 | $19.48 | $19.53 | $19.53 | 7,332 |
| 2023-07-20 | $19.61 | $19.76 | $19.43 | $19.51 | $19.51 | 3,136 |
| 2023-07-19 | $19.90 | $19.98 | $19.76 | $19.83 | $19.83 | 4,744 |
| 2023-07-18 | $19.73 | $19.76 | $19.69 | $19.74 | $19.74 | 6,940 |
| 2023-07-17 | $19.41 | $19.79 | $19.41 | $19.71 | $19.71 | 4,840 |
| 2023-07-14 | $19.75 | $19.75 | $19.52 | $19.53 | $19.53 | 4,555 |
| 2023-07-13 | $19.69 | $19.93 | $19.69 | $19.91 | $19.91 | 2,578 |
| 2023-07-12 | $19.34 | $19.48 | $19.22 | $19.36 | $19.36 | 9,072 |
| 2023-07-11 | $18.85 | $19.00 | $18.80 | $19.00 | $19.00 | 2,045 |
| 2023-07-10 | $18.18 | $18.60 | $18.18 | $18.55 | $18.55 | 2,100 |
| 2023-07-07 | $18.29 | $18.31 | $18.29 | $18.31 | $18.31 | 506 |
| 2023-07-06 | $18.02 | $18.03 | $17.96 | $17.98 | $17.98 | 4,525 |
| 2023-07-05 | $18.58 | $18.62 | $18.50 | $18.59 | $18.59 | 4,156 |
| 2023-07-03 | $18.71 | $18.71 | $18.68 | $18.70 | $18.70 | 1,966 |
| 2023-06-30 | $18.39 | $18.53 | $18.39 | $18.49 | $18.49 | 305,459 |
| 2023-06-29 | $18.25 | $18.25 | $18.17 | $18.22 | $18.22 | 1,697 |
| 2023-06-28 | $18.09 | $18.30 | $18.09 | $18.21 | $18.21 | 13,211 |
| 2023-06-27 | $18.21 | $18.28 | $18.21 | $18.25 | $18.25 | 3,348 |
| 2023-06-26 | $17.90 | $17.90 | $17.79 | $17.79 | $17.79 | 1,560 |
| 2023-06-23 | $17.89 | $17.96 | $17.80 | $17.86 | $17.86 | 1,915 |
| 2023-06-22 | $17.92 | $18.22 | $17.92 | $18.22 | $18.22 | 4,275 |
| 2023-06-21 | $17.93 | $17.93 | $17.73 | $17.86 | $17.86 | 1,856 |
| 2023-06-20 | $18.22 | $18.22 | $17.96 | $18.05 | $18.05 | 3,054 |
| 2023-06-16 | $18.37 | $18.37 | $18.26 | $18.32 | $18.32 | 1,486 |
| 2023-06-15 | $18.22 | $18.44 | $18.22 | $18.41 | $18.41 | 1,992 |
| 2023-06-14 | $18.11 | $18.33 | $18.09 | $18.25 | $18.25 | 10,877 |
| 2023-06-13 | $18.26 | $18.26 | $18.02 | $18.12 | $18.12 | 1,668 |
| 2023-06-12 | $17.96 | $18.06 | $17.93 | $18.03 | $18.03 | 3,050 |
| 2023-06-09 | $18.01 | $18.01 | $17.86 | $17.87 | $17.87 | 1,812 |
| 2023-06-08 | $17.78 | $17.84 | $17.78 | $17.84 | $17.84 | 1,580 |
| 2023-06-07 | $17.94 | $18.00 | $17.56 | $17.56 | $17.56 | 7,530 |
| 2023-06-06 | $17.40 | $17.86 | $17.40 | $17.86 | $17.86 | 2,203 |
| 2023-06-05 | $17.12 | $17.34 | $17.12 | $17.29 | $17.29 | 3,982 |
| 2023-06-02 | $17.07 | $17.30 | $17.07 | $17.25 | $17.25 | 4,608 |
| 2023-06-01 | $16.53 | $16.90 | $16.38 | $16.81 | $16.81 | 4,075 |
| 2023-05-31 | $16.38 | $16.53 | $16.29 | $16.53 | $16.53 | 1,469 |
| 2023-05-30 | $16.77 | $16.86 | $16.50 | $16.55 | $16.55 | 5,420 |
| 2023-05-26 | $16.46 | $16.75 | $16.46 | $16.75 | $16.75 | 2,097 |
| 2023-05-25 | $16.63 | $16.63 | $16.36 | $16.40 | $16.40 | 4,852 |
| 2023-05-24 | $16.55 | $16.70 | $16.53 | $16.69 | $16.69 | 11,586 |
| 2023-05-23 | $17.10 | $17.10 | $16.72 | $16.72 | $16.72 | 4,328 |
| 2023-05-22 | $17.07 | $17.24 | $17.07 | $17.17 | $17.17 | 2,873 |
| 2023-05-19 | $17.15 | $17.15 | $17.02 | $17.02 | $17.02 | 2,355 |
| 2023-05-18 | $17.25 | $17.26 | $17.10 | $17.26 | $17.26 | 2,449 |
| 2023-05-17 | $16.94 | $17.33 | $16.94 | $17.29 | $17.29 | 11,896 |
| 2023-05-16 | $17.23 | $17.23 | $17.00 | $17.02 | $17.02 | 3,541 |
| 2023-05-15 | $17.23 | $17.47 | $17.23 | $17.47 | $17.47 | 1,868 |
| 2023-05-12 | $17.53 | $17.53 | $17.10 | $17.16 | $17.16 | 2,222 |
| 2023-05-11 | $17.33 | $17.53 | $17.33 | $17.53 | $17.53 | 1,926 |
| 2023-05-10 | $17.29 | $17.45 | $17.21 | $17.31 | $17.31 | 5,049 |
| 2023-05-09 | $17.23 | $17.26 | $17.22 | $17.22 | $17.22 | 3,249 |
| 2023-05-08 | $17.30 | $17.52 | $17.27 | $17.45 | $17.45 | 4,844 |
| 2023-05-05 | $16.83 | $17.26 | $16.83 | $17.21 | $17.21 | 13,948 |
| 2023-05-04 | $16.79 | $16.93 | $16.62 | $16.83 | $16.83 | 5,214 |
| 2023-05-03 | $16.78 | $16.91 | $16.63 | $16.63 | $16.63 | 3,451 |
| 2023-05-02 | $16.93 | $16.93 | $16.67 | $16.85 | $16.85 | 2,212 |
| 2023-05-01 | $17.15 | $17.22 | $17.11 | $17.11 | $17.11 | 1,327 |
| 2023-04-28 | $17.10 | $17.37 | $17.10 | $17.31 | $17.31 | 21,884 |
| 2023-04-27 | $16.98 | $17.25 | $16.98 | $17.25 | $17.25 | 4,986 |
| 2023-04-26 | $16.95 | $17.01 | $16.80 | $16.80 | $16.80 | 10,860 |
| 2023-04-25 | $17.03 | $17.05 | $16.79 | $16.79 | $16.79 | 3,451 |
| 2023-04-24 | $17.39 | $17.39 | $17.11 | $17.26 | $17.26 | 5,547 |
| 2023-04-21 | $17.38 | $17.41 | $17.33 | $17.41 | $17.41 | 3,721 |
| 2023-04-20 | $17.48 | $17.69 | $17.44 | $17.48 | $17.48 | 3,894 |
| 2023-04-19 | $17.57 | $17.72 | $17.57 | $17.62 | $17.62 | 3,052 |
| 2023-04-18 | $17.80 | $17.87 | $17.74 | $17.77 | $17.77 | 9,266 |
| 2023-04-17 | $17.61 | $17.71 | $17.55 | $17.71 | $17.71 | 6,871 |
| 2023-04-14 | $17.59 | $17.59 | $17.26 | $17.41 | $17.41 | 2,927 |
| 2023-04-13 | $17.42 | $17.50 | $17.42 | $17.48 | $17.48 | 2,851 |
| 2023-04-12 | $17.44 | $17.44 | $17.07 | $17.07 | $17.07 | 1,425 |
| 2023-04-11 | $17.52 | $17.54 | $17.41 | $17.49 | $17.49 | 3,661 |
| 2023-04-10 | $17.24 | $17.51 | $17.24 | $17.47 | $17.47 | 2,081 |
| 2023-04-06 | $17.25 | $17.52 | $17.25 | $17.51 | $17.51 | 6,391 |
| 2023-04-05 | $17.80 | $17.80 | $17.35 | $17.44 | $17.44 | 3,310 |
| 2023-04-04 | $17.88 | $17.88 | $17.80 | $17.88 | $17.88 | 4,266 |
| 2023-04-03 | $17.92 | $17.99 | $17.79 | $17.99 | $17.99 | 5,285 |
| 2023-03-31 | $17.75 | $18.13 | $17.75 | $18.03 | $18.03 | 2,923 |
| 2023-03-30 | $17.79 | $17.79 | $17.63 | $17.73 | $17.73 | 11,713 |
| 2023-03-29 | $17.31 | $17.48 | $17.31 | $17.47 | $17.47 | 1,560 |
| 2023-03-28 | $17.16 | $17.19 | $17.08 | $17.19 | $17.19 | 2,675 |
| 2023-03-27 | $17.13 | $17.13 | $17.02 | $17.06 | $17.06 | 151,035 |
| 2023-03-24 | $16.97 | $17.08 | $16.93 | $17.08 | $17.08 | 151,790 |
| 2023-03-23 | $17.40 | $17.40 | $17.11 | $17.28 | $17.28 | 1,837 |
| 2023-03-22 | $17.34 | $17.34 | $17.05 | $17.05 | $17.05 | 2,153 |
| 2023-03-21 | $17.01 | $17.32 | $17.01 | $17.28 | $17.28 | 3,891 |
| 2023-03-20 | $16.77 | $16.88 | $16.77 | $16.84 | $16.84 | 2,367 |
| 2023-03-17 | $17.08 | $17.08 | $16.96 | $16.96 | $16.96 | 650 |
| 2023-03-16 | $16.71 | $17.16 | $16.71 | $17.15 | $17.15 | 2,181 |
| 2023-03-15 | $16.64 | $16.96 | $16.64 | $16.96 | $16.96 | 4,902 |
| 2023-03-14 | $17.26 | $17.26 | $17.19 | $17.19 | $17.19 | 455 |
| 2023-03-13 | $16.76 | $17.10 | $16.76 | $16.89 | $16.89 | 4,129 |
| 2023-03-10 | $17.28 | $17.28 | $16.81 | $16.91 | $16.91 | 5,511 |
| 2023-03-09 | $17.89 | $17.89 | $17.40 | $17.42 | $17.42 | 2,178 |
| 2023-03-08 | $17.99 | $18.04 | $17.86 | $18.02 | $18.02 | 16,696 |
| 2023-03-07 | $18.15 | $18.16 | $18.04 | $18.07 | $18.07 | 9,174 |
| 2023-03-06 | $18.25 | $18.25 | $18.12 | $18.12 | $18.12 | 9,110 |
| 2023-03-03 | $18.34 | $18.34 | $18.28 | $18.28 | $18.28 | 3,923 |
| 2023-03-02 | $17.85 | $18.00 | $17.75 | $18.00 | $18.00 | 1,963 |
| 2023-03-01 | $18.01 | $18.10 | $17.80 | $17.84 | $17.84 | 3,916 |
| 2023-02-28 | $17.93 | $17.99 | $17.89 | $17.89 | $17.89 | 201,997 |
| 2023-02-27 | $17.80 | $17.88 | $17.80 | $17.88 | $17.88 | 670 |
| 2023-02-24 | $17.70 | $17.72 | $17.58 | $17.68 | $17.68 | 7,901 |
| 2023-02-23 | $18.68 | $18.68 | $18.01 | $18.24 | $18.24 | 201,285 |
| 2023-02-22 | $18.33 | $18.44 | $18.25 | $18.40 | $18.40 | 14,358 |
| 2023-02-21 | $18.35 | $18.54 | $18.26 | $18.26 | $18.26 | 4,229 |
| 2023-02-17 | $18.99 | $18.99 | $18.72 | $18.83 | $18.83 | 2,394 |
| 2023-02-16 | $19.46 | $19.46 | $19.24 | $19.24 | $19.24 | 5,903 |
| 2023-02-15 | $19.34 | $19.89 | $19.34 | $19.89 | $19.89 | 7,022 |
| 2023-02-14 | $19.32 | $19.50 | $19.19 | $19.38 | $19.38 | 6,443 |
| 2023-02-13 | $19.25 | $19.43 | $19.22 | $19.43 | $19.43 | 5,766 |
| 2023-02-10 | $19.45 | $19.45 | $19.03 | $19.06 | $19.06 | 4,523 |
| 2023-02-09 | $20.24 | $20.27 | $19.72 | $19.77 | $19.77 | 6,245 |
| 2023-02-08 | $20.20 | $20.20 | $19.90 | $19.92 | $19.92 | 3,254 |
| 2023-02-07 | $20.15 | $20.24 | $19.88 | $20.24 | $20.24 | 2,536 |
| 2023-02-06 | $20.20 | $20.26 | $20.07 | $20.14 | $20.14 | 9,114 |
| 2023-02-03 | $20.66 | $20.97 | $20.54 | $20.54 | $20.54 | 10,292 |
| 2023-02-02 | $21.09 | $21.37 | $20.99 | $21.26 | $21.26 | 19,698 |
| 2023-02-01 | $20.17 | $20.78 | $20.06 | $20.71 | $20.71 | 11,069 |
| 2023-01-31 | $19.80 | $20.09 | $19.78 | $19.96 | $19.96 | 6,452 |
| 2023-01-30 | $19.85 | $20.06 | $19.75 | $19.75 | $19.75 | 9,644 |
| 2023-01-27 | $20.06 | $20.42 | $20.06 | $20.42 | $20.42 | 8,830 |
| 2023-01-26 | $19.96 | $20.06 | $19.80 | $20.06 | $20.06 | 3,317 |
| 2023-01-25 | $19.31 | $19.67 | $19.31 | $19.67 | $19.67 | 3,151 |
| 2023-01-24 | $19.26 | $19.53 | $19.24 | $19.34 | $19.34 | 8,424 |
| 2023-01-23 | $19.18 | $19.55 | $19.18 | $19.54 | $19.54 | 4,291 |
| 2023-01-20 | $18.59 | $19.03 | $18.59 | $19.03 | $19.03 | 3,865 |
| 2023-01-19 | $18.50 | $18.52 | $18.34 | $18.43 | $18.43 | 6,603 |
| 2023-01-18 | $18.97 | $18.99 | $18.52 | $18.52 | $18.52 | 8,280 |
| 2023-01-17 | $18.80 | $18.80 | $18.62 | $18.71 | $18.71 | 30,789 |
| 2023-01-13 | $18.61 | $18.90 | $18.61 | $18.90 | $18.90 | 4,359 |
| 2023-01-12 | $18.27 | $18.50 | $18.17 | $18.45 | $18.45 | 10,027 |
| 2023-01-11 | $18.07 | $18.24 | $18.07 | $18.24 | $18.24 | 4,856 |
| 2023-01-10 | $17.59 | $17.87 | $17.59 | $17.87 | $17.87 | 9,081 |
| 2023-01-09 | $17.84 | $17.86 | $17.60 | $17.62 | $17.62 | 5,904 |
| 2023-01-06 | $17.33 | $17.64 | $17.13 | $17.56 | $17.56 | 10,382 |
| 2023-01-05 | $17.01 | $17.37 | $17.00 | $17.29 | $17.29 | 20,612 |
| 2023-01-04 | $16.70 | $17.33 | $16.70 | $17.22 | $17.22 | 102,165 |
| 2023-01-03 | $16.50 | $16.72 | $16.20 | $16.39 | $16.39 | 19,769 |
| 2022-12-30 | $16.06 | $16.19 | $16.05 | $16.19 | $16.19 | 9,293 |
| 2022-12-29 | $15.98 | $16.35 | $15.97 | $16.31 | $16.31 | 12,276 |
| 2022-12-28 | $16.06 | $16.06 | $15.82 | $15.83 | $15.81 | 22,647 |
| 2022-12-27 | $16.15 | $16.31 | $16.11 | $16.21 | $16.19 | 37,406 |
| 2022-12-23 | $16.12 | $16.21 | $16.03 | $16.17 | $16.15 | 24,571 |
| 2022-12-22 | $16.45 | $16.45 | $15.95 | $16.24 | $16.22 | 8,040 |
| 2022-12-21 | $16.31 | $16.65 | $16.30 | $16.55 | $16.53 | 67,448 |
| 2022-12-20 | $16.13 | $16.36 | $16.06 | $16.36 | $16.34 | 21,633 |
| 2022-12-19 | $16.38 | $16.51 | $16.24 | $16.41 | $16.39 | 24,532 |
| 2022-12-16 | $16.53 | $16.67 | $16.32 | $16.40 | $16.38 | 16,922 |
| 2022-12-15 | $16.95 | $16.99 | $16.54 | $16.57 | $16.55 | 27,141 |
| 2022-12-14 | $17.10 | $17.33 | $17.10 | $17.14 | $17.12 | 6,958 |
| 2022-12-13 | $17.78 | $17.87 | $17.14 | $17.21 | $17.21 | 4,393 |
| 2022-12-12 | $16.85 | $16.97 | $16.72 | $16.96 | $16.96 | 8,357 |
| 2022-12-09 | $17.02 | $17.21 | $16.94 | $16.94 | $16.94 | 8,402 |
| 2022-12-08 | $16.86 | $17.19 | $16.85 | $17.13 | $17.13 | 20,996 |
| 2022-12-07 | $16.64 | $16.73 | $16.57 | $16.66 | $16.66 | 4,120 |
| 2022-12-06 | $17.31 | $17.31 | $16.91 | $16.95 | $16.95 | 2,460 |
| 2022-12-05 | $17.65 | $17.65 | $17.22 | $17.23 | $17.23 | 5,562 |
| 2022-12-02 | $17.17 | $17.74 | $17.17 | $17.66 | $17.66 | 6,972 |
| 2022-12-01 | $17.12 | $17.49 | $17.12 | $17.49 | $17.49 | 2,404 |
| 2022-11-30 | $16.46 | $17.16 | $16.46 | $17.16 | $17.16 | 5,369 |
| 2022-11-29 | $16.29 | $16.36 | $16.23 | $16.24 | $16.24 | 2,830 |
| 2022-11-28 | $16.18 | $16.39 | $16.10 | $16.11 | $16.11 | 5,572 |
| 2022-11-25 | $16.09 | $16.11 | $16.04 | $16.11 | $16.11 | 3,118 |
| 2022-11-23 | $16.10 | $16.25 | $16.05 | $16.23 | $16.23 | 8,864 |
| 2022-11-22 | $15.80 | $15.96 | $15.68 | $15.96 | $15.96 | 6,756 |
| 2022-11-21 | $15.99 | $16.06 | $15.84 | $15.88 | $15.88 | 2,643 |
| 2022-11-18 | $16.31 | $16.31 | $16.17 | $16.25 | $16.25 | 4,574 |
| 2022-11-17 | $16.24 | $16.56 | $16.21 | $16.47 | $16.47 | 3,281 |
| 2022-11-16 | $17.00 | $17.00 | $16.65 | $16.66 | $16.66 | 2,326 |
| 2022-11-15 | $17.39 | $17.56 | $17.15 | $17.24 | $17.24 | 3,923 |
| 2022-11-14 | $16.65 | $16.90 | $16.65 | $16.65 | $16.65 | 12,974 |
| 2022-11-11 | $16.21 | $16.90 | $16.21 | $16.71 | $16.71 | 5,853 |
| 2022-11-10 | $15.41 | $15.96 | $15.41 | $15.95 | $15.95 | 11,575 |
| 2022-11-09 | $14.98 | $14.98 | $14.61 | $14.62 | $14.62 | 2,865 |
| 2022-11-08 | $15.09 | $15.22 | $14.94 | $15.19 | $15.19 | 26,462 |
| 2022-11-07 | $15.37 | $15.37 | $15.13 | $15.24 | $15.24 | 4,955 |
| 2022-11-04 | $15.51 | $15.51 | $14.97 | $15.16 | $15.16 | 8,703 |
| 2022-11-03 | $14.66 | $15.20 | $14.66 | $14.96 | $14.96 | 4,706 |
| 2022-11-02 | $15.47 | $15.47 | $14.82 | $14.82 | $14.82 | 10,519 |
| 2022-11-01 | $15.74 | $15.84 | $15.41 | $15.42 | $15.42 | 18,434 |
| 2022-10-31 | $15.03 | $15.34 | $15.03 | $15.13 | $15.13 | 5,050 |
| 2022-10-28 | $14.79 | $15.14 | $14.70 | $15.14 | $15.14 | 11,355 |
| 2022-10-27 | $15.18 | $15.41 | $15.10 | $15.14 | $15.14 | 35,887 |
| 2022-10-26 | $14.92 | $15.55 | $14.92 | $15.17 | $15.17 | 11,732 |
| 2022-10-25 | $14.64 | $15.00 | $14.64 | $14.99 | $14.99 | 4,515 |
| 2022-10-24 | $14.56 | $14.56 | $13.94 | $14.42 | $14.42 | 7,728 |
| 2022-10-21 | $14.63 | $15.00 | $14.57 | $15.00 | $15.00 | 3,746 |
| 2022-10-20 | $14.67 | $15.16 | $14.67 | $14.75 | $14.75 | 1,618 |
| 2022-10-19 | $14.93 | $15.01 | $14.60 | $14.68 | $14.68 | 6,117 |
| 2022-10-18 | $15.53 | $15.53 | $15.11 | $15.27 | $15.27 | 2,817 |
| 2022-10-17 | $14.73 | $15.18 | $14.73 | $15.06 | $15.06 | 7,265 |
| 2022-10-14 | $15.12 | $15.12 | $14.36 | $14.37 | $14.37 | 22,648 |
| 2022-10-13 | $14.32 | $14.94 | $14.26 | $14.84 | $14.84 | 5,718 |
| 2022-10-12 | $14.88 | $15.00 | $14.75 | $14.90 | $14.90 | 4,336 |
| 2022-10-11 | $15.09 | $15.19 | $14.85 | $14.90 | $14.90 | 4,599 |
| 2022-10-10 | $15.53 | $15.53 | $15.11 | $15.25 | $15.25 | 2,838 |
| 2022-10-07 | $15.93 | $15.94 | $15.57 | $15.57 | $15.57 | 12,588 |
| 2022-10-06 | $16.30 | $16.53 | $16.23 | $16.24 | $16.24 | 70,372 |
| 2022-10-05 | $16.19 | $16.41 | $16.03 | $16.34 | $16.34 | 76,991 |
| 2022-10-04 | $15.86 | $16.41 | $15.86 | $16.41 | $16.41 | 51,835 |
| 2022-10-03 | $15.35 | $15.63 | $15.35 | $15.53 | $15.53 | 3,928 |
| 2022-09-30 | $15.39 | $15.44 | $15.17 | $15.17 | $15.17 | 794 |
| 2022-09-29 | $15.45 | $15.45 | $15.22 | $15.32 | $15.32 | 4,050 |
| 2022-09-28 | $15.21 | $15.90 | $15.21 | $15.86 | $15.86 | 6,311 |
| 2022-09-27 | $15.59 | $15.59 | $15.19 | $15.31 | $15.31 | 2,444 |
| 2022-09-26 | $15.46 | $15.83 | $15.42 | $15.42 | $15.42 | 27,603 |
| 2022-09-23 | $15.51 | $15.53 | $15.25 | $15.45 | $15.45 | 6,072 |
| 2022-09-22 | $16.10 | $16.17 | $15.74 | $15.77 | $15.77 | 26,812 |
| 2022-09-21 | $16.62 | $16.69 | $16.13 | $16.13 | $16.13 | 10,622 |
| 2022-09-20 | $16.86 | $16.94 | $16.62 | $16.69 | $16.69 | 34,739 |
| 2022-09-19 | $16.64 | $17.08 | $16.60 | $17.05 | $17.05 | 6,419 |
| 2022-09-16 | $17.15 | $17.15 | $16.72 | $16.83 | $16.83 | 8,420 |
| 2022-09-15 | $17.45 | $17.89 | $17.45 | $17.50 | $17.50 | 13,204 |
| 2022-09-14 | $17.47 | $17.70 | $17.34 | $17.70 | $17.70 | 5,374 |
| 2022-09-13 | $17.78 | $17.87 | $17.52 | $17.52 | $17.52 | 11,207 |
| 2022-09-12 | $18.24 | $18.57 | $18.24 | $18.55 | $18.55 | 16,484 |
| 2022-09-09 | $17.82 | $18.20 | $17.82 | $18.11 | $18.11 | 5,313 |
| 2022-09-08 | $17.18 | $17.57 | $17.18 | $17.57 | $17.57 | 1,920 |
| 2022-09-07 | $17.03 | $17.48 | $17.03 | $17.48 | $17.48 | 1,921 |
| 2022-09-06 | $17.29 | $17.29 | $16.94 | $17.02 | $17.02 | 3,091 |
| 2022-09-02 | $17.31 | $17.63 | $17.27 | $17.30 | $17.30 | 1,733 |
| 2022-09-01 | $17.37 | $17.47 | $17.05 | $17.47 | $17.47 | 6,215 |
| 2022-08-31 | $17.73 | $17.77 | $17.67 | $17.69 | $17.69 | 1,738 |
| 2022-08-30 | $18.05 | $18.05 | $17.43 | $17.64 | $17.64 | 17,132 |
| 2022-08-29 | $17.77 | $18.20 | $17.77 | $17.81 | $17.81 | 11,172 |
| 2022-08-26 | $18.85 | $18.85 | $17.90 | $17.93 | $17.93 | 164,216 |
| 2022-08-25 | $18.33 | $18.61 | $18.33 | $18.58 | $18.58 | 7,114 |
| 2022-08-24 | $18.09 | $18.28 | $18.03 | $18.03 | $18.03 | 157,415 |
| 2022-08-23 | $17.84 | $17.97 | $17.84 | $17.85 | $17.85 | 15,121 |
| 2022-08-22 | $18.00 | $18.00 | $17.80 | $17.88 | $17.88 | 6,049 |
| 2022-08-19 | $18.72 | $18.72 | $18.18 | $18.23 | $18.23 | 3,695 |
| 2022-08-18 | $19.16 | $19.16 | $18.84 | $19.05 | $19.05 | 7,280 |
| 2022-08-17 | $19.55 | $19.55 | $19.18 | $19.22 | $19.22 | 2,502 |
| 2022-08-16 | $19.66 | $19.99 | $19.55 | $19.89 | $19.89 | 8,810 |
| 2022-08-15 | $19.63 | $19.74 | $19.52 | $19.72 | $19.72 | 4,658 |
| 2022-08-12 | $19.35 | $19.69 | $19.31 | $19.69 | $19.69 | 24,979 |
| 2022-08-11 | $19.59 | $20.04 | $19.21 | $19.29 | $19.29 | 9,143 |
| 2022-08-10 | $19.11 | $19.24 | $18.90 | $19.24 | $19.24 | 3,099 |
| 2022-08-09 | $18.99 | $18.99 | $18.46 | $18.51 | $18.51 | 4,798 |
| 2022-08-08 | $18.99 | $19.48 | $18.99 | $19.12 | $19.12 | 18,420 |
| 2022-08-05 | $18.52 | $18.90 | $18.52 | $18.88 | $18.88 | 1,477 |
| 2022-08-04 | $18.88 | $18.95 | $18.79 | $18.84 | $18.84 | 2,761 |
| 2022-08-03 | $18.18 | $18.69 | $18.18 | $18.69 | $18.69 | 5,445 |
| 2022-08-02 | $17.74 | $18.09 | $17.62 | $17.96 | $17.96 | 9,930 |
| 2022-08-01 | $17.52 | $17.86 | $17.52 | $17.77 | $17.77 | 4,945 |
| 2022-07-29 | $17.64 | $17.78 | $17.50 | $17.72 | $17.72 | 22,207 |
| 2022-07-28 | $17.71 | $17.76 | $17.22 | $17.76 | $17.76 | 8,274 |
| 2022-07-27 | $17.19 | $17.71 | $17.13 | $17.71 | $17.71 | 3,424 |
| 2022-07-26 | $17.29 | $17.29 | $16.97 | $16.97 | $16.97 | 2,528 |
| 2022-07-25 | $17.39 | $17.54 | $17.39 | $17.54 | $17.54 | 1,775 |
| 2022-07-22 | $17.98 | $17.98 | $17.46 | $17.57 | $17.57 | 1,859 |
| 2022-07-21 | $17.96 | $17.99 | $17.70 | $17.99 | $17.99 | 5,215 |
| 2022-07-20 | $17.69 | $17.76 | $17.55 | $17.70 | $17.70 | 4,143 |
| 2022-07-19 | $17.04 | $17.36 | $16.95 | $17.33 | $17.33 | 5,867 |
| 2022-07-18 | $16.95 | $17.15 | $16.79 | $16.80 | $16.80 | 6,742 |
| 2022-07-15 | $16.47 | $16.60 | $16.20 | $16.60 | $16.60 | 4,012 |
| 2022-07-14 | $16.44 | $16.44 | $16.33 | $16.40 | $16.40 | 2,808 |
| 2022-07-13 | $16.39 | $16.93 | $16.39 | $16.84 | $16.84 | 1,644 |
| 2022-07-12 | $16.74 | $16.88 | $16.74 | $16.74 | $16.74 | 5,433 |
| 2022-07-11 | $17.13 | $17.13 | $16.69 | $16.74 | $16.74 | 5,226 |
| 2022-07-08 | $17.46 | $17.73 | $17.36 | $17.54 | $17.54 | 11,485 |
| 2022-07-07 | $17.34 | $17.73 | $17.34 | $17.73 | $17.73 | 1,728 |
| 2022-07-06 | $17.55 | $17.55 | $17.12 | $17.21 | $17.21 | 3,469 |
| 2022-07-05 | $16.86 | $17.61 | $16.86 | $17.61 | $17.61 | 6,361 |
| 2022-07-01 | $17.00 | $17.19 | $16.83 | $17.19 | $17.19 | 1,882 |
| 2022-06-30 | $16.85 | $16.87 | $16.37 | $16.77 | $16.77 | 4,881 |
| 2022-06-29 | $17.12 | $17.32 | $17.09 | $17.17 | $17.17 | 8,187 |
| 2022-06-28 | $17.96 | $17.96 | $17.34 | $17.34 | $17.34 | 15,137 |
| 2022-06-27 | $18.35 | $18.35 | $17.79 | $17.81 | $17.81 | 3,618 |
| 2022-06-24 | $17.90 | $18.06 | $17.77 | $18.06 | $18.06 | 258,412 |
| 2022-06-23 | $17.27 | $17.35 | $17.05 | $17.35 | $17.35 | 200,830 |
| 2022-06-22 | $16.64 | $17.07 | $16.64 | $16.92 | $16.92 | 25,456 |
| 2022-06-21 | $16.97 | $17.24 | $16.94 | $16.96 | $16.96 | 22,444 |
| 2022-06-17 | $16.67 | $16.79 | $16.42 | $16.68 | $16.68 | 12,736 |
| 2022-06-16 | $16.50 | $16.50 | $16.14 | $16.25 | $16.25 | 4,998 |
| 2022-06-15 | $17.08 | $17.38 | $16.93 | $17.29 | $17.29 | 7,397 |
| 2022-06-14 | $16.76 | $17.00 | $16.73 | $16.90 | $16.90 | 14,896 |
| 2022-06-13 | $17.15 | $17.15 | $16.56 | $16.70 | $16.70 | 10,181 |
| 2022-06-10 | $18.24 | $18.24 | $17.75 | $17.81 | $17.81 | 2,470 |
| 2022-06-09 | $18.92 | $18.92 | $18.38 | $18.38 | $18.38 | 2,337 |
| 2022-06-08 | $18.90 | $19.42 | $18.90 | $19.35 | $19.35 | 6,546 |
| 2022-06-07 | $18.38 | $18.77 | $18.38 | $18.77 | $18.77 | 5,846 |
| 2022-06-06 | $18.77 | $18.97 | $18.63 | $18.68 | $18.68 | 4,293 |
| 2022-06-03 | $18.46 | $18.46 | $18.22 | $18.24 | $18.24 | 7,093 |
| 2022-06-02 | $18.03 | $18.85 | $18.03 | $18.82 | $18.82 | 3,777 |
| 2022-06-01 | $18.42 | $18.42 | $17.92 | $17.98 | $17.98 | 3,191 |
| 2022-05-31 | $18.51 | $18.63 | $18.14 | $18.31 | $18.31 | 13,362 |
| 2022-05-27 | $18.05 | $18.32 | $17.98 | $18.29 | $18.29 | 9,483 |
| 2022-05-26 | $16.96 | $17.87 | $16.96 | $17.77 | $17.77 | 12,735 |
| 2022-05-25 | $16.36 | $16.76 | $16.35 | $16.71 | $16.71 | 4,179 |
| 2022-05-24 | $16.64 | $16.64 | $16.03 | $16.11 | $16.11 | 9,158 |
| 2022-05-23 | $17.14 | $17.14 | $16.71 | $16.96 | $16.96 | 5,746 |
| 2022-05-20 | $17.38 | $17.45 | $16.61 | $17.06 | $17.06 | 10,254 |
| 2022-05-19 | $16.79 | $17.43 | $16.79 | $17.16 | $17.16 | 22,124 |
| 2022-05-18 | $17.41 | $17.41 | $16.71 | $16.79 | $16.79 | 11,902 |
| 2022-05-17 | $17.98 | $17.98 | $17.32 | $17.74 | $17.74 | 69,475 |
| 2022-05-16 | $17.35 | $17.65 | $17.13 | $17.14 | $17.14 | 7,587 |
| 2022-05-13 | $17.15 | $17.62 | $17.14 | $17.59 | $17.59 | 5,689 |
| 2022-05-12 | $16.11 | $17.03 | $15.88 | $16.58 | $16.58 | 26,193 |
| 2022-05-11 | $16.96 | $17.27 | $16.38 | $16.38 | $16.38 | 12,992 |
| 2022-05-10 | $17.24 | $17.36 | $16.68 | $16.98 | $16.98 | 21,698 |
| 2022-05-09 | $17.41 | $17.50 | $16.38 | $16.84 | $16.84 | 52,538 |
| 2022-05-06 | $18.27 | $18.29 | $17.69 | $17.85 | $17.85 | 23,087 |
| 2022-05-05 | $19.37 | $19.37 | $18.42 | $18.60 | $18.60 | 26,876 |
| 2022-05-04 | $19.51 | $19.99 | $19.04 | $19.99 | $19.99 | 19,793 |
| 2022-05-03 | $19.85 | $19.86 | $19.55 | $19.68 | $19.68 | 29,175 |
| 2022-05-02 | $19.37 | $19.93 | $19.29 | $19.86 | $19.86 | 34,126 |
| 2022-04-29 | $20.07 | $20.33 | $19.43 | $19.49 | $19.49 | 52,154 |
| 2022-04-28 | $19.59 | $19.84 | $19.26 | $19.80 | $19.80 | 39,987 |
| 2022-04-27 | $19.18 | $19.78 | $19.18 | $19.36 | $19.36 | 18,011 |
| 2022-04-26 | $19.66 | $19.66 | $19.08 | $19.08 | $19.08 | 9,676 |
| 2022-04-25 | $19.18 | $19.86 | $19.09 | $19.82 | $19.82 | 217,658 |
| 2022-04-22 | $19.76 | $20.04 | $19.39 | $19.41 | $19.41 | 262,093 |
| 2022-04-21 | $20.60 | $20.60 | $19.73 | $19.85 | $19.85 | 259,175 |
| 2022-04-20 | $21.09 | $21.09 | $20.42 | $20.43 | $20.43 | 16,120 |
| 2022-04-19 | $20.51 | $21.20 | $20.51 | $21.14 | $21.14 | 7,744 |
| 2022-04-18 | $20.82 | $20.87 | $20.43 | $20.70 | $20.70 | 31,270 |
| 2022-04-14 | $21.48 | $21.49 | $21.05 | $21.05 | $21.05 | 6,148 |
| 2022-04-13 | $21.40 | $21.58 | $21.29 | $21.52 | $21.52 | 11,718 |
| 2022-04-12 | $21.54 | $21.57 | $20.97 | $20.99 | $20.99 | 26,593 |
| 2022-04-11 | $21.10 | $21.53 | $20.96 | $21.22 | $21.22 | 22,988 |
| 2022-04-08 | $21.44 | $21.69 | $21.33 | $21.36 | $21.36 | 11,256 |
| 2022-04-07 | $21.67 | $21.68 | $21.27 | $21.58 | $21.58 | 207,909 |
| 2022-04-06 | $22.23 | $22.23 | $21.63 | $21.88 | $21.88 | 12,286 |
| 2022-04-05 | $23.33 | $23.33 | $22.65 | $22.72 | $22.72 | 261,813 |
| 2022-04-04 | $22.90 | $23.39 | $22.86 | $23.34 | $23.34 | 263,818 |
| 2022-04-01 | $22.63 | $22.76 | $22.45 | $22.47 | $22.47 | 4,739 |
| 2022-03-31 | $22.44 | $22.55 | $22.15 | $22.16 | $22.16 | 59,396 |
| 2022-03-30 | $23.19 | $23.32 | $22.73 | $22.78 | $22.78 | 7,643 |
| 2022-03-29 | $23.16 | $23.60 | $23.15 | $23.43 | $23.43 | 276,011 |
| 2022-03-28 | $22.33 | $22.64 | $22.13 | $22.62 | $22.62 | 10,052 |
| 2022-03-25 | $22.58 | $22.59 | $22.16 | $22.31 | $22.31 | 281,860 |
| 2022-03-24 | $22.82 | $22.82 | $22.27 | $22.79 | $22.79 | 261,550 |
| 2022-03-23 | $22.83 | $23.39 | $22.60 | $22.82 | $22.82 | 270,835 |
| 2022-03-22 | $22.58 | $23.22 | $22.42 | $23.08 | $23.08 | 11,110 |
| 2022-03-21 | $22.41 | $22.57 | $21.83 | $22.11 | $22.11 | 22,933 |
| 2022-03-18 | $21.77 | $22.77 | $21.77 | $22.69 | $22.69 | 8,880 |
| 2022-03-17 | $21.52 | $21.86 | $21.22 | $21.86 | $21.86 | 10,921 |
| 2022-03-16 | $20.79 | $21.92 | $20.77 | $21.88 | $21.88 | 32,069 |
| 2022-03-15 | $19.03 | $19.77 | $19.03 | $19.67 | $19.67 | 36,025 |
| 2022-03-14 | $19.33 | $19.72 | $18.98 | $18.99 | $18.99 | 43,074 |
| 2022-03-11 | $20.70 | $20.70 | $19.69 | $19.69 | $19.69 | 16,295 |
| 2022-03-10 | $20.91 | $20.91 | $20.39 | $20.63 | $20.63 | 16,457 |
| 2022-03-09 | $21.24 | $21.59 | $21.24 | $21.44 | $21.44 | 212,607 |
| 2022-03-08 | $20.32 | $21.21 | $20.06 | $20.58 | $20.58 | 247,123 |
| 2022-03-07 | $21.39 | $21.48 | $20.35 | $20.37 | $20.37 | 228,534 |
| 2022-03-04 | $21.90 | $21.93 | $21.36 | $21.50 | $21.50 | 222,512 |
| 2022-03-03 | $23.15 | $23.17 | $22.18 | $22.30 | $22.30 | 213,225 |
| 2022-03-02 | $22.99 | $23.15 | $22.60 | $23.07 | $23.07 | 6,944 |
| 2022-03-01 | $23.16 | $23.47 | $22.82 | $22.90 | $22.90 | 12,604 |
| 2022-02-28 | $23.03 | $23.56 | $22.93 | $23.29 | $23.29 | 16,323 |
| 2022-02-25 | $23.03 | $23.38 | $22.53 | $23.38 | $23.38 | 7,254 |
| 2022-02-24 | $21.04 | $22.98 | $20.93 | $22.98 | $22.98 | 23,912 |
| 2022-02-23 | $23.03 | $23.03 | $22.29 | $22.32 | $22.32 | 19,888 |
| 2022-02-22 | $23.23 | $23.48 | $22.60 | $22.81 | $22.81 | 28,827 |
| 2022-02-18 | $24.08 | $24.08 | $23.53 | $23.65 | $23.65 | 7,950 |
| 2022-02-17 | $24.67 | $24.89 | $24.23 | $24.23 | $24.23 | 8,941 |
| 2022-02-16 | $25.26 | $25.26 | $24.76 | $24.96 | $24.96 | 27,282 |
| 2022-02-15 | $25.09 | $25.59 | $25.06 | $25.59 | $25.59 | 9,368 |
| 2022-02-14 | $24.55 | $24.93 | $24.52 | $24.67 | $24.67 | 4,169 |
| 2022-02-11 | $25.29 | $25.56 | $24.53 | $24.62 | $24.62 | 19,309 |
| 2022-02-10 | $25.09 | $25.89 | $25.04 | $25.20 | $25.20 | 71,718 |
| 2022-02-09 | $25.20 | $25.66 | $25.20 | $25.63 | $25.63 | 11,559 |
| 2022-02-08 | $24.38 | $24.91 | $24.37 | $24.88 | $24.88 | 24,622 |
| 2022-02-07 | $24.37 | $24.74 | $24.27 | $24.30 | $24.30 | 12,314 |
| 2022-02-04 | $23.97 | $24.69 | $23.77 | $24.45 | $24.45 | 44,529 |
| 2022-02-03 | $24.24 | $24.24 | $23.82 | $23.82 | $23.82 | 21,423 |
| 2022-02-02 | $25.57 | $25.57 | $24.66 | $24.77 | $24.77 | 40,832 |
| 2022-02-01 | $25.28 | $25.42 | $24.92 | $25.35 | $25.35 | 15,610 |
| 2022-01-31 | $23.94 | $25.24 | $23.94 | $25.24 | $25.24 | 12,938 |
| 2022-01-28 | $23.17 | $23.76 | $22.78 | $23.76 | $23.76 | 66,356 |
| 2022-01-27 | $23.95 | $24.06 | $23.23 | $23.30 | $23.30 | 14,025 |
| 2022-01-26 | $24.59 | $24.61 | $23.61 | $23.72 | $23.72 | 18,428 |
| 2022-01-25 | $23.94 | $24.41 | $23.58 | $24.15 | $24.15 | 24,625 |
| 2022-01-24 | $23.65 | $24.38 | $22.91 | $24.37 | $24.37 | 58,889 |
| 2022-01-21 | $25.10 | $25.10 | $24.24 | $24.28 | $24.28 | 26,998 |
| 2022-01-20 | $25.70 | $26.05 | $25.18 | $25.21 | $25.21 | 24,364 |
| 2022-01-19 | $25.34 | $25.65 | $25.10 | $25.10 | $25.10 | 25,879 |
| 2022-01-18 | $25.30 | $25.64 | $25.22 | $25.25 | $25.25 | 28,210 |
| 2022-01-14 | $25.63 | $26.03 | $25.41 | $25.81 | $25.81 | 16,274 |
| 2022-01-13 | $26.66 | $26.66 | $25.87 | $25.87 | $25.87 | 25,531 |
| 2022-01-12 | $27.02 | $27.06 | $26.50 | $26.60 | $26.60 | 28,976 |
| 2022-01-11 | $25.84 | $26.68 | $25.75 | $26.64 | $26.64 | 13,060 |
| 2022-01-10 | $25.80 | $25.84 | $25.20 | $25.81 | $25.81 | 20,904 |
| 2022-01-07 | $26.17 | $26.38 | $25.93 | $25.98 | $25.98 | 9,924 |
| 2022-01-06 | $25.89 | $26.31 | $25.67 | $26.07 | $26.07 | 9,491 |
| 2022-01-05 | $26.56 | $26.75 | $25.80 | $25.86 | $25.86 | 17,798 |
| 2022-01-04 | $27.46 | $27.46 | $26.51 | $26.68 | $26.68 | 24,919 |
| 2022-01-03 | $27.53 | $27.57 | $27.17 | $27.53 | $27.53 | 9,912 |
| 2021-12-31 | $27.52 | $27.65 | $27.43 | $27.45 | $27.45 | 15,994 |
| 2021-12-30 | $26.99 | $27.92 | $26.90 | $27.65 | $27.65 | 32,997 |
| 2021-12-29 | $27.21 | $27.29 | $27.00 | $27.22 | $27.07 | 33,529 |
| 2021-12-28 | $27.50 | $27.55 | $27.23 | $27.25 | $27.10 | 23,830 |
| 2021-12-27 | $27.52 | $27.74 | $27.48 | $27.55 | $27.40 | 25,115 |
| 2021-12-23 | $27.24 | $27.61 | $27.23 | $27.52 | $27.37 | 25,441 |
| 2021-12-22 | $27.09 | $27.43 | $27.06 | $27.38 | $27.23 | 21,469 |
| 2021-12-21 | $26.40 | $27.29 | $26.40 | $27.23 | $27.08 | 19,275 |
| 2021-12-20 | $26.15 | $26.29 | $25.99 | $26.16 | $26.01 | 42,269 |
| 2021-12-17 | $26.11 | $26.90 | $25.91 | $26.76 | $26.61 | 36,343 |
| 2021-12-16 | $27.29 | $27.29 | $26.32 | $26.45 | $26.30 | 30,229 |
| 2021-12-15 | $27.01 | $27.18 | $26.22 | $27.14 | $26.99 | 17,678 |
| 2021-12-14 | $26.95 | $27.40 | $26.93 | $27.15 | $27.00 | 17,346 |
| 2021-12-13 | $27.62 | $27.63 | $26.96 | $27.32 | $27.17 | 21,844 |
| 2021-12-10 | $28.28 | $28.35 | $27.66 | $27.85 | $27.69 | 14,994 |
| 2021-12-09 | $28.69 | $28.82 | $28.18 | $28.19 | $28.03 | 8,489 |
| 2021-12-08 | $28.61 | $28.98 | $28.58 | $28.85 | $28.69 | 12,863 |
| 2021-12-07 | $28.42 | $28.84 | $28.42 | $28.58 | $28.42 | 14,594 |
| 2021-12-06 | $27.18 | $27.68 | $26.80 | $27.61 | $27.46 | 29,812 |
| 2021-12-03 | $28.23 | $28.23 | $27.01 | $27.27 | $27.12 | 37,522 |
| 2021-12-02 | $28.34 | $28.60 | $28.03 | $28.36 | $28.20 | 26,481 |
| 2021-12-01 | $29.62 | $29.63 | $28.38 | $28.52 | $28.36 | 20,411 |
| 2021-11-30 | $29.79 | $30.00 | $28.95 | $29.13 | $28.97 | 17,732 |
| 2021-11-29 | $30.44 | $30.44 | $29.66 | $29.99 | $29.82 | 37,918 |
| 2021-11-26 | $30.45 | $30.45 | $29.86 | $30.13 | $29.96 | 25,161 |
| 2021-11-24 | $30.51 | $31.08 | $30.49 | $31.01 | $30.84 | 18,167 |
| 2021-11-23 | $30.94 | $31.06 | $30.41 | $30.70 | $30.53 | 20,524 |
| 2021-11-22 | $31.99 | $31.99 | $30.82 | $31.00 | $30.83 | 24,582 |
| 2021-11-19 | $31.93 | $32.32 | $31.83 | $31.88 | $31.70 | 16,568 |
| 2021-11-18 | $31.96 | $31.96 | $31.64 | $31.88 | $31.70 | 12,652 |
| 2021-11-17 | $32.64 | $32.64 | $32.05 | $32.07 | $31.89 | 6,524 |
| 2021-11-16 | $32.45 | $32.74 | $32.45 | $32.62 | $32.44 | 18,892 |
| 2021-11-15 | $32.72 | $32.78 | $32.54 | $32.71 | $32.53 | 22,199 |
| 2021-11-12 | $32.04 | $32.56 | $31.96 | $32.55 | $32.37 | 17,057 |
| 2021-11-11 | $31.88 | $32.11 | $31.85 | $31.85 | $31.67 | 12,227 |
| 2021-11-10 | $32.00 | $32.24 | $31.42 | $31.52 | $31.34 | 11,182 |
| 2021-11-09 | $31.96 | $32.17 | $31.91 | $31.98 | $31.80 | 20,941 |
| 2021-11-08 | $32.03 | $32.14 | $31.94 | $31.95 | $31.77 | 10,572 |
| 2021-11-05 | $32.15 | $32.22 | $31.81 | $31.93 | $31.75 | 26,219 |
| 2021-11-04 | $31.81 | $32.16 | $31.61 | $31.61 | $31.43 | 16,652 |
| 2021-11-03 | $31.28 | $31.65 | $31.28 | $31.58 | $31.40 | 17,846 |
| 2021-11-02 | $31.47 | $31.47 | $31.12 | $31.25 | $31.08 | 60,387 |
| 2021-11-01 | $31.11 | $31.58 | $31.11 | $31.57 | $31.39 | 16,146 |
| 2021-10-29 | $30.98 | $31.17 | $30.98 | $31.16 | $30.99 | 23,260 |
| 2021-10-28 | $30.90 | $31.30 | $30.73 | $31.25 | $31.08 | 8,393 |
| 2021-10-27 | $31.41 | $31.54 | $31.02 | $31.02 | $30.85 | 22,631 |
| 2021-10-26 | $32.03 | $32.04 | $31.41 | $31.49 | $31.31 | 9,979 |
| 2021-10-25 | $31.91 | $32.05 | $31.73 | $31.99 | $31.81 | 26,429 |
| 2021-10-22 | $32.16 | $32.20 | $31.75 | $31.85 | $31.67 | 17,866 |
| 2021-10-21 | $31.98 | $32.17 | $31.98 | $32.05 | $31.87 | 7,134 |
| 2021-10-20 | $32.23 | $32.33 | $31.97 | $32.12 | $31.94 | 41,026 |
| 2021-10-19 | $31.95 | $32.12 | $31.95 | $32.04 | $31.86 | 36,718 |
| 2021-10-18 | $31.35 | $31.79 | $31.35 | $31.70 | $31.52 | 9,336 |
| 2021-10-15 | $31.35 | $31.57 | $31.35 | $31.45 | $31.27 | 11,237 |
| 2021-10-14 | $30.99 | $31.20 | $30.99 | $31.13 | $30.96 | 5,464 |
| 2021-10-13 | $30.60 | $30.91 | $30.60 | $30.89 | $30.72 | 24,472 |
| 2021-10-12 | $30.49 | $30.54 | $30.34 | $30.35 | $30.18 | 7,584 |
| 2021-10-11 | $30.80 | $30.80 | $30.39 | $30.40 | $30.23 | 7,969 |
| 2021-10-08 | $30.81 | $31.02 | $30.70 | $30.73 | $30.56 | 13,604 |
| 2021-10-07 | $30.45 | $30.95 | $30.45 | $30.74 | $30.57 | 12,087 |
| 2021-10-06 | $29.43 | $30.10 | $29.41 | $29.97 | $29.80 | 21,802 |
| 2021-10-05 | $29.76 | $30.11 | $29.76 | $29.85 | $29.68 | 17,241 |
| 2021-10-04 | $30.08 | $30.08 | $29.44 | $29.63 | $29.46 | 21,643 |
| 2021-10-01 | $30.28 | $30.36 | $29.92 | $30.28 | $30.11 | 19,598 |
| 2021-09-30 | $30.34 | $30.40 | $30.13 | $30.16 | $29.99 | 33,897 |
| 2021-09-29 | $30.84 | $30.97 | $30.24 | $30.29 | $30.12 | 44,604 |
| 2021-09-28 | $31.27 | $31.27 | $30.61 | $30.78 | $30.61 | 10,271 |
| 2021-09-27 | $31.43 | $31.71 | $31.42 | $31.65 | $31.47 | 14,296 |
| 2021-09-24 | $31.41 | $31.56 | $31.28 | $31.50 | $31.32 | 9,127 |
| 2021-09-23 | $31.45 | $31.73 | $31.35 | $31.72 | $31.54 | 42,083 |
| 2021-09-22 | $31.07 | $31.52 | $31.02 | $31.38 | $31.20 | 20,524 |
| 2021-09-21 | $30.99 | $31.11 | $30.72 | $30.86 | $30.69 | 18,610 |
| 2021-09-20 | $30.98 | $31.07 | $30.35 | $30.72 | $30.55 | 15,066 |
| 2021-09-17 | $31.66 | $31.73 | $31.42 | $31.70 | $31.52 | 12,025 |
| 2021-09-16 | $31.32 | $31.67 | $31.32 | $31.61 | $31.43 | 28,663 |
| 2021-09-15 | $31.25 | $31.64 | $31.06 | $31.57 | $31.39 | 8,396 |
| 2021-09-14 | $31.80 | $31.80 | $31.27 | $31.35 | $31.17 | 18,486 |
| 2021-09-13 | $31.83 | $31.85 | $31.28 | $31.76 | $31.58 | 18,239 |
| 2021-09-10 | $32.31 | $32.42 | $31.81 | $31.85 | $31.67 | 17,639 |
| 2021-09-09 | $31.88 | $32.26 | $31.88 | $32.00 | $31.82 | 10,094 |
| 2021-09-08 | $32.53 | $32.53 | $31.97 | $32.12 | $31.94 | 23,092 |
| 2021-09-07 | $32.62 | $32.79 | $32.53 | $32.60 | $32.42 | 28,087 |
| 2021-09-03 | $32.36 | $32.61 | $32.21 | $32.53 | $32.35 | 19,200 |
| 2021-09-02 | $32.86 | $32.95 | $32.63 | $32.65 | $32.47 | 9,459 |
| 2021-09-01 | $32.59 | $33.07 | $32.59 | $32.87 | $32.69 | 18,556 |
| 2021-08-31 | $32.38 | $32.52 | $32.21 | $32.46 | $32.28 | 15,862 |
| 2021-08-30 | $32.01 | $32.24 | $31.84 | $32.17 | $31.99 | 11,670 |
| 2021-08-27 | $31.95 | $32.12 | $31.91 | $32.07 | $31.89 | 13,149 |
| 2021-08-26 | $32.14 | $32.33 | $31.91 | $32.04 | $31.86 | 11,798 |
| 2021-08-25 | $31.90 | $32.04 | $31.67 | $32.00 | $31.82 | 42,839 |
| 2021-08-24 | $31.16 | $31.89 | $31.16 | $31.80 | $31.62 | 23,814 |
| 2021-08-23 | $30.19 | $30.62 | $30.12 | $30.58 | $30.41 | 59,537 |
| 2021-08-20 | $29.77 | $30.12 | $29.77 | $29.96 | $29.79 | 19,496 |
| 2021-08-19 | $29.77 | $29.97 | $29.62 | $29.69 | $29.52 | 37,865 |
| 2021-08-18 | $30.29 | $30.56 | $30.17 | $30.25 | $30.08 | 18,072 |
| 2021-08-17 | $30.40 | $30.63 | $30.17 | $30.36 | $30.19 | 114,296 |
| 2021-08-16 | $31.14 | $31.14 | $30.66 | $30.83 | $30.66 | 31,071 |
| 2021-08-13 | $31.54 | $31.59 | $31.26 | $31.42 | $31.24 | 50,434 |
| 2021-08-12 | $31.53 | $31.59 | $31.38 | $31.57 | $31.39 | 16,377 |
| 2021-08-11 | $31.85 | $31.85 | $31.59 | $31.83 | $31.65 | 14,502 |
| 2021-08-10 | $31.73 | $31.88 | $31.54 | $31.73 | $31.55 | 12,597 |
| 2021-08-09 | $31.33 | $31.73 | $31.21 | $31.61 | $31.43 | 22,003 |
| 2021-08-06 | $31.86 | $31.86 | $31.29 | $31.31 | $31.13 | 24,221 |
| 2021-08-05 | $31.54 | $32.08 | $31.49 | $31.98 | $31.80 | 20,934 |
| 2021-08-04 | $31.69 | $31.89 | $31.59 | $31.66 | $31.48 | 29,707 |
| 2021-08-03 | $31.88 | $31.88 | $31.35 | $31.62 | $31.44 | 29,366 |
| 2021-08-02 | $31.96 | $32.26 | $31.87 | $31.99 | $31.81 | 37,131 |
| 2021-07-30 | $32.07 | $32.17 | $31.66 | $31.73 | $31.55 | 26,093 |
| 2021-07-29 | $32.84 | $32.96 | $32.53 | $32.63 | $32.45 | 75,942 |
| 2021-07-28 | $32.23 | $32.68 | $32.23 | $32.65 | $32.47 | 42,648 |
| 2021-07-27 | $32.15 | $32.15 | $31.35 | $31.87 | $31.69 | 17,757 |
| 2021-07-26 | $32.76 | $33.05 | $32.50 | $32.55 | $32.36 | 16,125 |
| 2021-07-23 | $33.28 | $33.28 | $32.95 | $33.17 | $32.99 | 17,093 |
| 2021-07-22 | $33.31 | $33.44 | $33.18 | $33.37 | $33.18 | 13,247 |
| 2021-07-21 | $32.93 | $33.37 | $32.93 | $33.37 | $33.18 | 10,379 |
| 2021-07-20 | $32.38 | $33.03 | $32.18 | $32.86 | $32.68 | 18,627 |
| 2021-07-19 | $32.16 | $32.45 | $31.94 | $32.37 | $32.19 | 34,109 |
| 2021-07-16 | $33.19 | $33.19 | $32.63 | $32.65 | $32.47 | 71,108 |
| 2021-07-15 | $33.14 | $33.45 | $32.88 | $33.15 | $32.96 | 24,871 |
| 2021-07-14 | $33.98 | $34.01 | $33.32 | $33.32 | $33.13 | 9,563 |
| 2021-07-13 | $33.89 | $34.20 | $33.74 | $33.76 | $33.57 | 30,432 |
| 2021-07-12 | $34.06 | $34.12 | $33.70 | $33.89 | $33.70 | 12,986 |
| 2021-07-09 | $33.63 | $34.05 | $33.34 | $34.05 | $33.86 | 33,950 |
| 2021-07-08 | $32.75 | $33.17 | $32.54 | $32.97 | $32.79 | 59,441 |
| 2021-07-07 | $33.91 | $33.99 | $33.41 | $33.45 | $33.26 | 27,435 |
| 2021-07-06 | $33.83 | $33.83 | $33.41 | $33.70 | $33.51 | 24,582 |
| 2021-07-02 | $34.10 | $34.19 | $33.90 | $33.98 | $33.79 | 13,792 |
| 2021-07-01 | $34.42 | $34.42 | $34.05 | $34.12 | $33.93 | 18,428 |
| 2021-06-30 | $34.46 | $34.58 | $34.37 | $34.38 | $34.19 | 23,931 |
| 2021-06-29 | $34.44 | $34.64 | $34.22 | $34.58 | $34.39 | 37,170 |
| 2021-06-28 | $34.55 | $34.61 | $34.30 | $34.43 | $34.24 | 47,126 |
| 2021-06-25 | $34.38 | $34.49 | $34.25 | $34.39 | $34.20 | 12,008 |
| 2021-06-24 | $34.01 | $34.37 | $34.01 | $34.22 | $34.03 | 19,484 |
| 2021-06-23 | $33.66 | $33.93 | $33.66 | $33.78 | $33.59 | 23,476 |
| 2021-06-22 | $33.32 | $33.57 | $33.26 | $33.52 | $33.33 | 19,635 |
| 2021-06-21 | $33.34 | $33.53 | $33.05 | $33.41 | $33.22 | 12,268 |
| 2021-06-18 | $33.51 | $33.66 | $33.22 | $33.31 | $33.12 | 26,087 |
| 2021-06-17 | $33.54 | $33.96 | $33.54 | $33.83 | $33.64 | 16,881 |
| 2021-06-16 | $33.61 | $33.73 | $33.26 | $33.61 | $33.42 | 18,409 |
| 2021-06-15 | $34.10 | $34.10 | $33.56 | $33.62 | $33.43 | 24,392 |
| 2021-06-14 | $34.05 | $34.15 | $33.99 | $34.07 | $33.88 | 17,452 |
| 2021-06-11 | $33.86 | $34.04 | $33.86 | $34.02 | $33.83 | 10,436 |
| 2021-06-10 | $33.77 | $33.85 | $33.65 | $33.76 | $33.57 | 11,587 |
| 2021-06-09 | $34.00 | $34.12 | $33.70 | $33.70 | $33.51 | 6,149 |
| 2021-06-08 | $33.97 | $34.16 | $33.69 | $33.94 | $33.75 | 19,779 |
| 2021-06-07 | $33.70 | $33.78 | $33.45 | $33.78 | $33.59 | 25,334 |
| 2021-06-04 | $33.69 | $33.77 | $33.58 | $33.64 | $33.45 | 13,787 |
| 2021-06-03 | $33.83 | $33.90 | $33.44 | $33.52 | $33.33 | 38,781 |
| 2021-06-02 | $34.21 | $34.23 | $33.75 | $34.23 | $34.04 | 25,575 |
| 2021-06-01 | $34.01 | $34.20 | $33.70 | $34.05 | $33.86 | 51,893 |
| 2021-05-28 | $33.62 | $33.79 | $33.57 | $33.57 | $33.38 | 13,959 |
| 2021-05-27 | $33.62 | $33.62 | $33.22 | $33.56 | $33.37 | 19,410 |
| 2021-05-26 | $33.39 | $33.58 | $33.39 | $33.53 | $33.34 | 35,695 |
| 2021-05-25 | $33.48 | $33.68 | $33.21 | $33.21 | $33.02 | 121,032 |
| 2021-05-24 | $33.12 | $33.33 | $33.04 | $33.19 | $33.00 | 16,099 |
| 2021-05-21 | $33.43 | $33.43 | $32.97 | $32.97 | $32.79 | 24,090 |
| 2021-05-20 | $32.80 | $33.32 | $32.80 | $33.26 | $33.07 | 17,700 |
| 2021-05-19 | $32.09 | $32.56 | $31.76 | $32.56 | $32.38 | 21,008 |
| 2021-05-18 | $32.52 | $33.02 | $32.44 | $32.75 | $32.57 | 51,841 |
| 2021-05-17 | $32.30 | $32.42 | $32.07 | $32.38 | $32.20 | 26,661 |
| 2021-05-14 | $31.84 | $32.44 | $31.77 | $32.35 | $32.17 | 59,501 |
| 2021-05-13 | $31.85 | $32.14 | $30.98 | $31.30 | $31.12 | 84,431 |
| 2021-05-12 | $32.76 | $32.87 | $31.72 | $31.74 | $31.56 | 46,011 |
| 2021-05-11 | $31.97 | $33.03 | $31.84 | $32.94 | $32.76 | 55,123 |
| 2021-05-10 | $33.63 | $33.63 | $32.92 | $32.94 | $32.75 | 68,113 |
| 2021-05-07 | $33.42 | $34.07 | $33.42 | $33.73 | $33.54 | 150,386 |
| 2021-05-06 | $33.31 | $33.35 | $32.75 | $33.13 | $32.94 | 34,377 |
| 2021-05-05 | $33.81 | $34.00 | $33.38 | $33.49 | $33.30 | 29,145 |
| 2021-05-04 | $34.14 | $34.14 | $33.25 | $33.72 | $33.53 | 43,626 |
| 2021-05-03 | $34.84 | $35.00 | $34.43 | $34.44 | $34.25 | 15,152 |
| 2021-04-30 | $35.00 | $35.14 | $34.64 | $34.64 | $34.45 | 20,513 |
| 2021-04-29 | $36.04 | $36.05 | $35.14 | $35.40 | $35.20 | 33,789 |
| 2021-04-28 | $35.71 | $36.00 | $35.46 | $35.89 | $35.69 | 106,674 |
| 2021-04-27 | $35.42 | $35.75 | $35.42 | $35.53 | $35.33 | 21,510 |
| 2021-04-26 | $35.04 | $35.40 | $35.04 | $35.40 | $35.20 | 22,092 |
| 2021-04-23 | $34.63 | $35.11 | $34.63 | $35.03 | $34.83 | 29,071 |
| 2021-04-22 | $34.61 | $34.92 | $34.38 | $34.43 | $34.24 | 22,706 |
| 2021-04-21 | $33.66 | $34.36 | $33.59 | $34.35 | $34.16 | 227,571 |
| 2021-04-20 | $34.58 | $34.59 | $33.50 | $33.87 | $33.68 | 89,227 |
| 2021-04-19 | $35.18 | $35.27 | $34.65 | $34.83 | $34.64 | 55,195 |
| 2021-04-16 | $35.16 | $35.26 | $34.85 | $35.16 | $34.96 | 35,702 |
| 2021-04-15 | $35.20 | $35.75 | $34.77 | $35.06 | $34.86 | 18,243 |
| 2021-04-14 | $35.29 | $35.56 | $34.92 | $34.96 | $34.76 | 37,505 |
| 2021-04-13 | $34.79 | $35.10 | $34.79 | $35.01 | $34.81 | 27,974 |
| 2021-04-12 | $34.98 | $34.98 | $34.48 | $34.69 | $34.49 | 31,910 |
| 2021-04-09 | $35.02 | $35.08 | $34.84 | $35.04 | $34.84 | 26,535 |
| 2021-04-08 | $35.01 | $35.24 | $34.86 | $35.14 | $34.94 | 35,345 |
| 2021-04-07 | $35.22 | $35.22 | $34.63 | $34.71 | $34.51 | 25,271 |
| 2021-04-06 | $34.92 | $35.59 | $34.91 | $35.33 | $35.13 | 39,175 |
| 2021-04-05 | $35.52 | $35.52 | $34.88 | $35.00 | $34.80 | 39,680 |
| 2021-04-01 | $34.90 | $35.26 | $34.85 | $35.18 | $34.98 | 20,488 |
| 2021-03-31 | $34.23 | $34.57 | $34.21 | $34.22 | $34.03 | 27,208 |
| 2021-03-30 | $33.64 | $34.14 | $33.51 | $33.96 | $33.77 | 40,006 |
| 2021-03-29 | $34.14 | $34.30 | $33.58 | $33.74 | $33.55 | 22,529 |
| 2021-03-26 | $33.67 | $34.22 | $33.07 | $34.15 | $33.96 | 29,452 |
| 2021-03-25 | $33.02 | $33.88 | $32.80 | $33.57 | $33.38 | 49,005 |
| 2021-03-24 | $35.42 | $35.42 | $33.44 | $33.45 | $33.26 | 57,455 |
| 2021-03-23 | $35.80 | $35.97 | $35.32 | $35.41 | $35.21 | 58,266 |
| 2021-03-22 | $36.14 | $36.20 | $35.87 | $36.07 | $35.87 | 46,186 |
| 2021-03-19 | $35.69 | $36.18 | $35.47 | $36.07 | $35.87 | 19,405 |
| 2021-03-18 | $36.17 | $36.43 | $35.59 | $35.61 | $35.41 | 31,630 |
| 2021-03-17 | $35.59 | $36.45 | $35.23 | $36.27 | $36.07 | 45,741 |
| 2021-03-16 | $36.45 | $36.59 | $35.81 | $36.11 | $35.91 | 51,123 |
| 2021-03-15 | $35.88 | $36.32 | $35.73 | $36.29 | $36.09 | 66,860 |
| 2021-03-12 | $35.01 | $35.50 | $34.95 | $35.50 | $35.30 | 37,527 |
| 2021-03-11 | $34.99 | $35.51 | $34.90 | $35.47 | $35.27 | 47,220 |
| 2021-03-10 | $34.94 | $35.04 | $34.08 | $34.25 | $34.06 | 75,098 |
| 2021-03-09 | $33.91 | $34.62 | $33.90 | $34.43 | $34.24 | 66,152 |
| 2021-03-08 | $33.58 | $34.18 | $33.05 | $33.05 | $32.87 | 92,502 |
| 2021-03-05 | $33.95 | $34.02 | $32.07 | $33.97 | $33.78 | 150,577 |
| 2021-03-04 | $34.33 | $34.63 | $32.76 | $33.45 | $33.26 | 191,699 |
| 2021-03-03 | $35.66 | $35.77 | $34.55 | $34.63 | $34.44 | 336,069 |
| 2021-03-02 | $36.34 | $36.38 | $35.66 | $35.67 | $35.47 | 317,140 |
| 2021-03-01 | $35.78 | $36.31 | $35.56 | $36.28 | $36.08 | 118,342 |
| 2021-02-26 | $34.92 | $35.44 | $34.25 | $35.11 | $34.91 | 360,086 |
| 2021-02-25 | $35.91 | $36.22 | $34.50 | $34.59 | $34.40 | 100,778 |
| 2021-02-24 | $36.09 | $36.09 | $35.22 | $35.83 | $35.63 | 104,698 |
| 2021-02-23 | $35.64 | $36.20 | $34.09 | $36.08 | $35.88 | 399,375 |
| 2021-02-22 | $37.04 | $37.13 | $36.47 | $36.53 | $36.33 | 87,627 |
| 2021-02-19 | $37.27 | $37.81 | $37.27 | $37.57 | $37.36 | 56,439 |
| 2021-02-18 | $36.57 | $37.09 | $36.32 | $36.90 | $36.69 | 73,877 |
| 2021-02-17 | $37.48 | $37.48 | $36.82 | $37.42 | $37.21 | 71,090 |
| 2021-02-16 | $37.89 | $37.94 | $37.29 | $37.53 | $37.32 | 231,612 |
| 2021-02-12 | $37.52 | $37.69 | $37.26 | $37.59 | $37.38 | 95,605 |
| 2021-02-11 | $37.64 | $37.98 | $37.33 | $37.62 | $37.41 | 121,419 |
| 2021-02-10 | $37.52 | $37.77 | $36.68 | $37.32 | $37.11 | 100,767 |
| 2021-02-09 | $36.88 | $37.33 | $36.88 | $37.13 | $36.92 | 62,762 |
| 2021-02-08 | $36.85 | $36.92 | $36.46 | $36.76 | $36.55 | 90,499 |
| 2021-02-05 | $36.39 | $36.61 | $36.20 | $36.55 | $36.35 | 125,573 |
| 2021-02-04 | $35.87 | $36.23 | $35.79 | $36.11 | $35.91 | 115,278 |
| 2021-02-03 | $35.29 | $35.84 | $35.29 | $35.49 | $35.29 | 159,538 |
| 2021-02-02 | $34.86 | $35.00 | $34.47 | $35.00 | $34.80 | 106,199 |
| 2021-02-01 | $33.85 | $34.37 | $33.69 | $34.26 | $34.07 | 146,729 |
| 2021-01-29 | $33.95 | $34.10 | $33.20 | $33.47 | $33.28 | 101,632 |
| 2021-01-28 | $34.29 | $34.68 | $34.19 | $34.26 | $34.07 | 77,505 |
| 2021-01-27 | $34.28 | $34.93 | $33.90 | $34.10 | $33.91 | 329,509 |
| 2021-01-26 | $35.25 | $35.28 | $34.73 | $34.90 | $34.70 | 61,120 |
| 2021-01-25 | $35.00 | $35.59 | $34.49 | $35.00 | $34.80 | 333,797 |
| 2021-01-22 | $34.32 | $34.73 | $34.32 | $34.72 | $34.53 | 34,012 |
| 2021-01-21 | $34.74 | $34.75 | $34.36 | $34.57 | $34.38 | 53,537 |
| 2021-01-20 | $34.49 | $34.68 | $34.26 | $34.52 | $34.33 | 57,275 |
| 2021-01-19 | $33.75 | $34.11 | $33.69 | $34.11 | $33.92 | 58,166 |
| 2021-01-15 | $33.96 | $33.96 | $33.07 | $33.33 | $33.14 | 44,720 |
| 2021-01-14 | $33.83 | $34.41 | $33.83 | $34.04 | $33.85 | 112,915 |
| 2021-01-13 | $33.54 | $33.84 | $33.31 | $33.62 | $33.43 | 153,222 |
| 2021-01-12 | $32.94 | $33.56 | $32.94 | $33.42 | $33.23 | 44,663 |
| 2021-01-11 | $32.68 | $33.11 | $32.39 | $32.87 | $32.69 | 89,388 |
| 2021-01-08 | $32.72 | $33.15 | $32.66 | $33.14 | $32.95 | 52,158 |
| 2021-01-07 | $32.28 | $32.50 | $32.14 | $32.43 | $32.25 | 51,513 |
| 2021-01-06 | $32.10 | $32.55 | $31.91 | $31.95 | $31.77 | 71,242 |
| 2021-01-05 | $31.45 | $32.40 | $31.45 | $32.40 | $32.22 | 91,210 |
| 2021-01-04 | $32.01 | $32.01 | $31.01 | $31.38 | $31.20 | 58,517 |
| 2020-12-31 | $32.10 | $32.22 | $31.67 | $31.83 | $31.65 | 44,455 |
| 2020-12-30 | $31.81 | $32.18 | $31.79 | $32.10 | $31.92 | 43,927 |
| 2020-12-29 | $31.61 | $31.85 | $31.37 | $31.85 | $31.41 | 69,226 |
| 2020-12-28 | $32.00 | $32.03 | $31.20 | $31.29 | $30.86 | 63,382 |
| 2020-12-24 | $31.84 | $31.99 | $31.54 | $31.85 | $31.41 | 36,579 |
| 2020-12-23 | $32.16 | $32.16 | $31.77 | $31.83 | $31.39 | 53,247 |
| 2020-12-22 | $31.98 | $32.06 | $31.70 | $32.06 | $31.62 | 52,530 |
| 2020-12-21 | $31.53 | $31.99 | $31.48 | $31.93 | $31.49 | 71,201 |
| 2020-12-18 | $32.22 | $32.25 | $31.89 | $32.06 | $31.62 | 57,311 |
| 2020-12-17 | $31.91 | $32.11 | $31.89 | $32.11 | $31.67 | 44,617 |
| 2020-12-16 | $31.41 | $31.78 | $31.29 | $31.73 | $31.29 | 49,908 |
| 2020-12-15 | $30.89 | $31.23 | $30.83 | $31.23 | $30.79 | 37,872 |
| 2020-12-14 | $30.86 | $31.07 | $30.75 | $30.78 | $30.36 | 41,626 |
| 2020-12-11 | $30.79 | $31.00 | $30.47 | $30.77 | $30.35 | 36,357 |
| 2020-12-10 | $30.75 | $31.02 | $30.35 | $30.96 | $30.53 | 172,880 |
| 2020-12-09 | $31.46 | $31.46 | $30.58 | $30.76 | $30.34 | 75,158 |
| 2020-12-08 | $30.89 | $31.34 | $30.82 | $31.34 | $30.91 | 49,069 |
| 2020-12-07 | $31.00 | $31.09 | $30.75 | $30.79 | $30.37 | 52,283 |
| 2020-12-04 | $31.09 | $31.09 | $30.87 | $31.04 | $30.61 | 67,863 |
| 2020-12-03 | $30.96 | $31.22 | $30.96 | $31.04 | $30.61 | 52,881 |
| 2020-12-02 | $30.67 | $30.90 | $30.34 | $30.88 | $30.45 | 56,127 |
| 2020-12-01 | $31.20 | $31.21 | $30.76 | $30.84 | $30.42 | 60,458 |
| 2020-11-30 | $31.42 | $31.42 | $30.48 | $30.99 | $30.56 | 90,709 |
| 2020-11-27 | $31.15 | $31.50 | $31.13 | $31.46 | $31.03 | 70,285 |
| 2020-11-25 | $30.50 | $30.83 | $30.50 | $30.77 | $30.35 | 63,929 |
| 2020-11-24 | $30.80 | $30.80 | $30.48 | $30.61 | $30.19 | 98,614 |
| 2020-11-23 | $30.46 | $30.63 | $30.20 | $30.53 | $30.11 | 85,610 |
| 2020-11-20 | $29.93 | $30.30 | $29.93 | $30.17 | $29.75 | 125,614 |
| 2020-11-19 | $29.05 | $29.68 | $29.05 | $29.63 | $29.22 | 42,258 |
| 2020-11-18 | $29.25 | $29.31 | $29.00 | $29.02 | $28.62 | 37,117 |
| 2020-11-17 | $29.09 | $29.30 | $28.90 | $29.24 | $28.84 | 49,898 |
| 2020-11-16 | $29.43 | $29.43 | $28.97 | $29.14 | $28.74 | 57,851 |
| 2020-11-13 | $29.15 | $29.44 | $28.99 | $29.38 | $28.98 | 44,357 |
| 2020-11-12 | $29.23 | $29.28 | $28.67 | $28.77 | $28.37 | 63,093 |
| 2020-11-11 | $28.12 | $28.75 | $28.12 | $28.71 | $28.31 | 62,440 |
| 2020-11-10 | $28.27 | $28.27 | $27.36 | $27.85 | $27.46 | 70,863 |
| 2020-11-09 | $29.86 | $29.86 | $28.62 | $28.62 | $28.23 | 151,564 |
| 2020-11-06 | $29.62 | $29.89 | $29.31 | $29.87 | $29.46 | 46,359 |
| 2020-11-05 | $29.46 | $29.75 | $29.30 | $29.58 | $29.17 | 120,021 |
| 2020-11-04 | $28.32 | $28.93 | $28.32 | $28.79 | $28.39 | 67,135 |
| 2020-11-03 | $27.19 | $27.83 | $27.01 | $27.73 | $27.35 | 48,811 |
| 2020-11-02 | $27.23 | $27.32 | $26.81 | $27.15 | $26.77 | 33,993 |
| 2020-10-30 | $27.50 | $27.50 | $26.67 | $26.84 | $26.47 | 55,239 |
| 2020-10-29 | $27.87 | $27.95 | $27.65 | $27.73 | $27.35 | 47,524 |
| 2020-10-28 | $27.94 | $27.98 | $27.63 | $27.77 | $27.39 | 47,805 |
| 2020-10-27 | $28.19 | $28.42 | $28.14 | $28.36 | $27.97 | 46,881 |
| 2020-10-26 | $28.08 | $28.40 | $27.54 | $27.99 | $27.61 | 53,913 |
| 2020-10-23 | $28.29 | $28.38 | $28.02 | $28.38 | $27.99 | 32,763 |
| 2020-10-22 | $28.21 | $28.29 | $27.80 | $28.24 | $27.85 | 52,878 |
| 2020-10-21 | $28.76 | $28.85 | $28.19 | $28.22 | $27.83 | 31,631 |
| 2020-10-20 | $28.63 | $29.01 | $28.63 | $28.66 | $28.27 | 58,414 |
| 2020-10-19 | $28.84 | $29.04 | $28.37 | $28.49 | $28.09 | 63,836 |
| 2020-10-16 | $28.79 | $29.01 | $28.60 | $28.60 | $28.21 | 57,265 |
| 2020-10-15 | $28.17 | $28.59 | $27.85 | $28.55 | $28.15 | 47,950 |
| 2020-10-14 | $29.32 | $29.36 | $28.63 | $28.68 | $28.28 | 80,609 |
| 2020-10-13 | $29.09 | $29.44 | $29.02 | $29.32 | $28.92 | 85,692 |
| 2020-10-12 | $29.02 | $29.33 | $28.95 | $29.17 | $28.77 | 58,629 |
| 2020-10-09 | $28.40 | $28.74 | $28.38 | $28.66 | $28.27 | 37,865 |
| 2020-10-08 | $28.34 | $28.35 | $28.17 | $28.24 | $27.85 | 60,771 |
| 2020-10-07 | $27.92 | $28.20 | $27.92 | $28.19 | $27.80 | 48,064 |
| 2020-10-06 | $27.93 | $28.12 | $27.56 | $27.56 | $27.18 | 27,114 |
| 2020-10-05 | $27.78 | $28.00 | $27.75 | $27.97 | $27.58 | 34,483 |
| 2020-10-02 | $27.40 | $27.80 | $27.34 | $27.58 | $27.20 | 25,496 |
| 2020-10-01 | $27.50 | $28.01 | $27.50 | $27.99 | $27.60 | 43,993 |
| 2020-09-30 | $27.35 | $27.64 | $27.20 | $27.27 | $26.89 | 31,632 |
| 2020-09-29 | $27.39 | $27.44 | $27.14 | $27.20 | $26.83 | 24,880 |
| 2020-09-28 | $27.35 | $27.45 | $27.17 | $27.43 | $27.05 | 21,325 |
| 2020-09-25 | $26.54 | $27.07 | $26.49 | $27.03 | $26.66 | 23,600 |
| 2020-09-24 | $26.43 | $26.84 | $26.16 | $26.55 | $26.18 | 238,527 |
| 2020-09-23 | $27.31 | $27.41 | $26.67 | $26.67 | $26.30 | 279,665 |
| 2020-09-22 | $26.89 | $27.28 | $26.68 | $27.26 | $26.88 | 37,919 |
| 2020-09-21 | $26.24 | $26.77 | $26.13 | $26.77 | $26.40 | 36,474 |
| 2020-09-18 | $26.91 | $26.97 | $26.44 | $26.74 | $26.37 | 18,983 |
| 2020-09-17 | $26.37 | $26.71 | $26.35 | $26.71 | $26.34 | 34,653 |
| 2020-09-16 | $27.20 | $27.28 | $26.88 | $26.97 | $26.60 | 28,596 |
| 2020-09-15 | $27.21 | $27.21 | $26.91 | $27.00 | $26.63 | 45,294 |
| 2020-09-14 | $26.69 | $26.92 | $26.61 | $26.87 | $26.50 | 53,426 |
| 2020-09-11 | $26.79 | $26.79 | $26.09 | $26.34 | $25.98 | 41,716 |
| 2020-09-10 | $27.04 | $27.48 | $26.43 | $26.50 | $26.13 | 63,513 |
| 2020-09-09 | $26.74 | $26.87 | $26.44 | $26.79 | $26.42 | 59,544 |
| 2020-09-08 | $26.32 | $26.95 | $26.07 | $26.34 | $25.98 | 77,799 |
| 2020-09-04 | $27.18 | $27.40 | $25.86 | $26.99 | $26.62 | 133,970 |
| 2020-09-03 | $28.20 | $28.25 | $27.13 | $27.34 | $26.96 | 145,974 |
| 2020-09-02 | $28.94 | $28.99 | $28.21 | $28.63 | $28.24 | 94,200 |
| 2020-09-01 | $28.23 | $28.73 | $28.22 | $28.64 | $28.24 | 99,463 |
| 2020-08-31 | $28.36 | $28.44 | $28.06 | $28.10 | $27.71 | 305,912 |
| 2020-08-28 | $28.64 | $28.76 | $28.41 | $28.45 | $28.06 | 81,223 |
| 2020-08-27 | $28.95 | $28.98 | $28.37 | $28.52 | $28.12 | 391,065 |
| 2020-08-26 | $28.79 | $29.00 | $28.77 | $28.94 | $28.54 | 71,515 |
| 2020-08-25 | $28.56 | $28.75 | $28.40 | $28.75 | $28.35 | 323,799 |
| 2020-08-24 | $28.63 | $28.66 | $28.24 | $28.53 | $28.14 | 71,062 |
| 2020-08-21 | $28.15 | $28.32 | $28.03 | $28.25 | $27.86 | 57,347 |
| 2020-08-20 | $28.18 | $28.41 | $28.10 | $28.39 | $28.00 | 30,089 |
| 2020-08-19 | $28.34 | $28.56 | $28.24 | $28.35 | $27.96 | 66,687 |
| 2020-08-18 | $28.29 | $28.64 | $28.29 | $28.54 | $28.15 | 67,610 |
| 2020-08-17 | $27.94 | $28.26 | $27.85 | $28.26 | $27.87 | 66,176 |
| 2020-08-14 | $27.84 | $27.84 | $27.54 | $27.62 | $27.24 | 37,585 |
| 2020-08-13 | $27.66 | $28.04 | $27.62 | $27.80 | $27.41 | 36,863 |
| 2020-08-12 | $27.48 | $27.73 | $27.39 | $27.60 | $27.22 | 42,188 |
| 2020-08-11 | $27.74 | $28.01 | $27.36 | $27.38 | $27.00 | 72,317 |
| 2020-08-10 | $28.18 | $28.21 | $27.45 | $27.67 | $27.29 | 110,708 |
| 2020-08-07 | $28.04 | $28.41 | $27.70 | $28.00 | $27.61 | 120,866 |
| 2020-08-06 | $28.15 | $28.20 | $27.71 | $28.02 | $27.63 | 92,336 |
| 2020-08-05 | $27.48 | $28.06 | $27.40 | $28.02 | $27.63 | 169,260 |
| 2020-08-04 | $27.17 | $27.28 | $27.00 | $27.20 | $26.82 | 164,266 |
| 2020-08-03 | $26.69 | $27.18 | $26.69 | $27.16 | $26.78 | 164,318 |
| 2020-07-31 | $26.45 | $26.48 | $26.00 | $26.43 | $26.07 | 79,298 |
| 2020-07-30 | $25.62 | $26.17 | $25.54 | $26.15 | $25.78 | 50,561 |
| 2020-07-29 | $25.36 | $25.83 | $25.36 | $25.80 | $25.44 | 86,230 |
| 2020-07-28 | $25.36 | $25.36 | $25.00 | $25.01 | $24.67 | 54,681 |
| 2020-07-27 | $24.71 | $25.29 | $24.69 | $25.21 | $24.86 | 43,931 |
| 2020-07-24 | $24.34 | $24.62 | $23.97 | $24.48 | $24.14 | 39,474 |
| 2020-07-23 | $25.18 | $25.32 | $24.58 | $24.76 | $24.42 | 44,631 |
| 2020-07-22 | $25.25 | $25.32 | $25.04 | $25.22 | $24.87 | 32,704 |
| 2020-07-21 | $25.80 | $25.80 | $25.13 | $25.26 | $24.91 | 242,638 |
| 2020-07-20 | $24.78 | $25.45 | $24.78 | $25.45 | $25.10 | 36,628 |
| 2020-07-17 | $24.83 | $24.92 | $24.57 | $24.68 | $24.34 | 23,105 |
| 2020-07-16 | $24.69 | $24.77 | $24.39 | $24.65 | $24.31 | 16,427 |
| 2020-07-15 | $25.00 | $25.05 | $24.65 | $25.03 | $24.69 | 70,909 |
| 2020-07-14 | $24.50 | $24.75 | $23.87 | $24.69 | $24.35 | 77,939 |
| 2020-07-13 | $25.77 | $25.89 | $24.69 | $24.70 | $24.36 | 109,525 |
| 2020-07-10 | $25.66 | $25.66 | $25.30 | $25.56 | $25.21 | 93,383 |
| 2020-07-09 | $25.58 | $25.68 | $25.17 | $25.66 | $25.31 | 170,716 |
| 2020-07-08 | $25.13 | $25.34 | $24.94 | $25.34 | $24.99 | 123,702 |
| 2020-07-07 | $24.80 | $25.20 | $24.76 | $24.88 | $24.54 | 37,689 |
| 2020-07-06 | $24.98 | $25.24 | $24.75 | $24.87 | $24.53 | 83,755 |
| 2020-07-02 | $24.58 | $24.65 | $24.39 | $24.43 | $24.09 | 89,661 |
| 2020-07-01 | $23.70 | $24.31 | $23.70 | $24.21 | $23.87 | 46,832 |
| 2020-06-30 | $23.40 | $23.64 | $23.33 | $23.64 | $23.31 | 50,862 |
| 2020-06-29 | $23.29 | $23.34 | $22.88 | $23.33 | $23.01 | 25,600 |
| 2020-06-26 | $23.50 | $23.64 | $23.20 | $23.29 | $22.96 | 69,225 |
| 2020-06-25 | $23.22 | $23.54 | $23.02 | $23.52 | $23.20 | 61,305 |
| 2020-06-24 | $23.84 | $23.90 | $23.07 | $23.31 | $22.99 | 33,207 |
| 2020-06-23 | $23.86 | $24.07 | $23.74 | $23.89 | $23.56 | 130,727 |
| 2020-06-22 | $23.56 | $23.61 | $23.44 | $23.61 | $23.28 | 53,121 |
| 2020-06-19 | $23.32 | $23.45 | $23.12 | $23.34 | $23.02 | 42,622 |
| 2020-06-18 | $22.87 | $23.12 | $22.87 | $23.03 | $22.71 | 29,417 |
| 2020-06-17 | $22.99 | $23.12 | $22.88 | $22.98 | $22.67 | 50,863 |
| 2020-06-16 | $23.00 | $23.00 | $22.27 | $22.71 | $22.40 | 50,800 |
| 2020-06-15 | $21.67 | $22.49 | $21.66 | $22.46 | $22.15 | 30,908 |
| 2020-06-12 | $22.11 | $22.18 | $21.44 | $21.90 | $21.60 | 25,904 |
| 2020-06-11 | $21.93 | $22.27 | $21.41 | $21.54 | $21.24 | 67,445 |
| 2020-06-10 | $22.79 | $22.81 | $22.50 | $22.68 | $22.36 | 31,978 |
| 2020-06-09 | $22.35 | $22.61 | $22.33 | $22.51 | $22.20 | 48,591 |
| 2020-06-08 | $22.51 | $22.54 | $22.25 | $22.41 | $22.10 | 26,955 |
| 2020-06-05 | $22.40 | $22.60 | $22.34 | $22.48 | $22.17 | 43,557 |
| 2020-06-04 | $24.77 | $24.77 | $22.07 | $22.16 | $21.85 | 28,765 |
| 2020-06-03 | $22.40 | $22.53 | $22.30 | $22.38 | $22.08 | 48,456 |
| 2020-06-02 | $21.89 | $22.32 | $21.89 | $22.28 | $21.97 | 36,863 |
| 2020-06-01 | $21.71 | $21.83 | $21.62 | $21.82 | $21.52 | 23,103 |
| 2020-05-29 | $21.16 | $21.62 | $21.10 | $21.61 | $21.31 | 16,127 |
| 2020-05-28 | $21.01 | $21.32 | $20.89 | $20.99 | $20.70 | 21,103 |
| 2020-05-27 | $21.20 | $21.20 | $20.40 | $20.99 | $20.70 | 25,867 |
| 2020-05-26 | $21.50 | $21.55 | $21.01 | $21.02 | $20.73 | 92,020 |
| 2020-05-22 | $20.77 | $20.90 | $20.60 | $20.90 | $20.61 | 35,780 |
| 2020-05-21 | $21.08 | $21.08 | $20.72 | $20.88 | $20.59 | 35,166 |
| 2020-05-20 | $21.26 | $21.38 | $20.76 | $20.95 | $20.66 | 66,758 |
| 2020-05-19 | $20.87 | $21.15 | $20.85 | $20.93 | $20.64 | 40,344 |
| 2020-05-18 | $21.07 | $21.10 | $20.80 | $20.83 | $20.54 | 84,454 |
| 2020-05-15 | $20.10 | $20.62 | $20.10 | $20.59 | $20.31 | 23,315 |
| 2020-05-14 | $20.15 | $20.32 | $19.75 | $20.32 | $20.04 | 37,849 |
| 2020-05-13 | $20.72 | $20.83 | $20.04 | $20.44 | $20.16 | 31,126 |
| 2020-05-12 | $20.99 | $21.11 | $20.57 | $20.57 | $20.29 | 26,311 |
| 2020-05-11 | $20.58 | $20.88 | $20.50 | $20.83 | $20.54 | 43,179 |
| 2020-05-08 | $20.15 | $20.60 | $20.15 | $20.60 | $20.32 | 30,312 |
| 2020-05-07 | $20.01 | $20.16 | $19.85 | $20.02 | $19.74 | 23,686 |
| 2020-05-06 | $19.51 | $19.73 | $19.25 | $19.69 | $19.42 | 25,367 |
| 2020-05-05 | $19.20 | $19.30 | $19.12 | $19.23 | $18.97 | 14,114 |
| 2020-05-04 | $18.23 | $18.52 | $18.06 | $18.52 | $18.26 | 12,692 |
| 2020-05-01 | $18.39 | $18.42 | $17.98 | $18.16 | $17.90 | 25,006 |
| 2020-04-30 | $18.98 | $19.00 | $18.66 | $18.74 | $18.49 | 21,180 |
| 2020-04-29 | $18.91 | $19.17 | $18.88 | $19.12 | $18.86 | 7,617 |
| 2020-04-28 | $19.01 | $19.01 | $18.42 | $18.61 | $18.35 | 46,659 |
| 2020-04-27 | $18.63 | $18.86 | $18.62 | $18.75 | $18.49 | 31,542 |
| 2020-04-24 | $18.09 | $18.29 | $18.01 | $18.27 | $18.01 | 9,251 |
| 2020-04-23 | $18.06 | $18.12 | $17.85 | $17.91 | $17.66 | 11,957 |
| 2020-04-22 | $17.99 | $17.99 | $17.81 | $17.92 | $17.67 | 33,981 |
| 2020-04-21 | $17.89 | $17.93 | $17.33 | $17.52 | $17.28 | 13,238 |
| 2020-04-20 | $17.96 | $18.36 | $17.96 | $18.10 | $17.85 | 25,128 |
| 2020-04-17 | $18.11 | $18.11 | $17.75 | $17.99 | $17.74 | 18,652 |
| 2020-04-16 | $17.41 | $17.74 | $17.41 | $17.74 | $17.50 | 8,148 |
| 2020-04-15 | $17.10 | $17.35 | $16.87 | $17.26 | $17.02 | 22,550 |
| 2020-04-14 | $17.07 | $17.41 | $17.07 | $17.31 | $17.07 | 7,994 |
| 2020-04-13 | $16.64 | $16.71 | $16.28 | $16.66 | $16.43 | 9,405 |
| 2020-04-09 | $16.49 | $16.73 | $16.44 | $16.50 | $16.28 | 16,385 |
| 2020-04-08 | $15.87 | $16.24 | $15.87 | $16.15 | $15.93 | 15,572 |
| 2020-04-07 | $16.24 | $16.36 | $15.76 | $15.78 | $15.56 | 14,283 |
| 2020-04-06 | $15.04 | $15.62 | $15.01 | $15.62 | $15.40 | 7,771 |
| 2020-04-03 | $14.60 | $14.60 | $14.17 | $14.28 | $14.08 | 4,987 |
| 2020-04-02 | $14.30 | $14.64 | $14.30 | $14.50 | $14.30 | 21,265 |
| 2020-04-01 | $14.82 | $14.83 | $14.48 | $14.48 | $14.28 | 16,350 |
| 2020-03-31 | $15.10 | $15.37 | $15.08 | $15.12 | $14.91 | 16,154 |
| 2020-03-30 | $15.07 | $15.07 | $14.87 | $14.99 | $14.78 | 26,064 |
| 2020-03-27 | $15.10 | $15.10 | $14.75 | $14.87 | $14.67 | 15,903 |
| 2020-03-26 | $15.41 | $15.53 | $15.24 | $15.48 | $15.27 | 23,623 |
| 2020-03-25 | $14.95 | $15.50 | $14.71 | $15.17 | $14.96 | 5,798 |
| 2020-03-24 | $14.13 | $14.76 | $14.13 | $14.76 | $14.55 | 10,573 |
| 2020-03-23 | $13.51 | $13.65 | $13.25 | $13.55 | $13.36 | 23,494 |
| 2020-03-20 | $14.01 | $14.16 | $13.41 | $13.41 | $13.22 | 7,821 |
| 2020-03-19 | $13.57 | $13.74 | $13.53 | $13.67 | $13.48 | 4,674 |
| 2020-03-18 | $13.23 | $13.56 | $12.94 | $13.25 | $13.07 | 4,442 |
| 2020-03-17 | $13.88 | $14.27 | $13.29 | $14.10 | $13.91 | 10,869 |
| 2020-03-16 | $14.42 | $14.42 | $13.60 | $13.60 | $13.41 | 28,455 |
| 2020-03-13 | $15.19 | $15.23 | $14.55 | $15.23 | $15.02 | 2,913 |
| 2020-03-12 | $14.99 | $14.99 | $14.54 | $14.57 | $14.37 | 7,188 |
| 2020-03-11 | $16.55 | $16.55 | $16.00 | $16.00 | $15.78 | 1,684 |
| 2020-03-10 | $16.99 | $16.99 | $16.29 | $16.92 | $16.68 | 2,120 |
| 2020-03-09 | $16.01 | $16.86 | $16.00 | $16.55 | $16.32 | 4,674 |
| 2020-03-06 | $17.33 | $17.61 | $17.24 | $17.48 | $17.24 | 2,922 |
| 2020-03-05 | $17.89 | $18.14 | $17.84 | $17.95 | $17.70 | 6,778 |
| 2020-03-04 | $18.00 | $18.20 | $17.84 | $18.15 | $17.90 | 3,292 |
| 2020-03-03 | $17.85 | $18.01 | $17.37 | $17.47 | $17.23 | 5,627 |
| 2020-03-02 | $17.65 | $17.83 | $17.26 | $17.80 | $17.55 | 21,129 |
| 2020-02-28 | $16.90 | $17.50 | $16.70 | $17.22 | $16.98 | 20,418 |
| 2020-02-27 | $17.62 | $18.03 | $17.30 | $17.40 | $17.16 | 6,132 |
| 2020-02-26 | $18.25 | $18.40 | $17.96 | $18.03 | $17.78 | 28,967 |
| 2020-02-25 | $18.74 | $18.74 | $18.11 | $18.11 | $17.86 | 1,929 |
| 2020-02-24 | $18.57 | $18.72 | $18.45 | $18.62 | $18.36 | 7,554 |
| 2020-02-21 | $19.61 | $19.66 | $19.40 | $19.41 | $19.14 | 2,634 |
| 2020-02-20 | $19.56 | $19.67 | $19.56 | $19.67 | $19.39 | 2,407 |
| 2020-02-19 | $19.67 | $19.68 | $19.61 | $19.61 | $19.34 | 3,434 |
| 2020-02-18 | $19.60 | $19.61 | $19.56 | $19.58 | $19.31 | 18,881 |
| 2020-02-14 | $19.70 | $19.70 | $19.54 | $19.63 | $19.36 | 2,533 |
| 2020-02-13 | $19.55 | $19.61 | $19.50 | $19.50 | $19.23 | 2,164 |
| 2020-02-12 | $19.49 | $19.71 | $19.49 | $19.69 | $19.42 | 2,160 |
| 2020-02-11 | $19.24 | $19.34 | $19.20 | $19.20 | $18.94 | 2,176 |
| 2020-02-10 | $18.84 | $18.98 | $18.82 | $18.98 | $18.71 | 1,984 |
| 2020-02-07 | $19.04 | $19.04 | $18.84 | $18.91 | $18.65 | 3,573 |
| 2020-02-06 | $19.16 | $19.22 | $19.16 | $19.22 | $18.96 | 822 |
| 2020-02-05 | $19.00 | $19.14 | $19.00 | $19.13 | $18.87 | 1,947 |
| 2020-02-04 | $18.83 | $19.13 | $18.83 | $19.10 | $18.84 | 819 |
| 2020-02-03 | $18.57 | $18.57 | $18.56 | $18.56 | $18.30 | 333 |
| 2020-01-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.49 | 289 |
| 2020-01-30 | $18.66 | $18.75 | $18.56 | $18.75 | $18.49 | 881 |
| 2020-01-29 | $18.90 | $18.91 | $18.90 | $18.91 | $18.65 | 913 |
| 2020-01-28 | $18.95 | $18.95 | $18.94 | $18.94 | $18.68 | 311 |
| 2020-01-27 | $18.52 | $18.73 | $18.23 | $18.64 | $18.38 | 7,901 |
| 2020-01-24 | $19.26 | $19.26 | $19.05 | $19.09 | $18.83 | 1,543 |
| 2020-01-23 | $19.17 | $19.36 | $19.17 | $19.36 | $19.09 | 661 |
| 2020-01-22 | $19.64 | $19.64 | $19.48 | $19.48 | $19.21 | 775 |
| 2020-01-21 | $19.44 | $19.50 | $19.34 | $19.50 | $19.23 | 2,694 |
| 2020-01-17 | $19.63 | $19.66 | $19.63 | $19.66 | $19.39 | 1,208 |
| 2020-01-16 | $19.60 | $19.61 | $19.60 | $19.61 | $19.34 | 447 |
| 2020-01-15 | $19.56 | $19.56 | $19.46 | $19.46 | $19.19 | 2,411 |
| 2020-01-14 | $19.51 | $19.51 | $19.43 | $19.48 | $19.21 | 6,246 |
| 2020-01-13 | $19.32 | $19.53 | $19.32 | $19.51 | $19.24 | 3,224 |
| 2020-01-10 | $19.27 | $19.27 | $19.11 | $19.19 | $18.93 | 2,131 |
| 2020-01-09 | $19.12 | $19.16 | $19.06 | $19.16 | $18.90 | 2,583 |
| 2020-01-08 | $18.99 | $19.15 | $18.99 | $19.04 | $18.78 | 1,591 |
| 2020-01-07 | $18.81 | $18.97 | $18.81 | $18.97 | $18.71 | 696 |
| 2020-01-06 | $18.71 | $18.78 | $18.71 | $18.78 | $18.52 | 5,824 |
| 2020-01-03 | $18.69 | $18.80 | $18.65 | $18.80 | $18.54 | 1,703 |
| 2020-01-02 | $18.57 | $18.88 | $18.57 | $18.88 | $18.62 | 1,954 |
| 2019-12-31 | $18.40 | $18.43 | $18.37 | $18.41 | $18.15 | 3,187 |
| 2019-12-30 | $18.59 | $18.59 | $18.33 | $18.41 | $18.16 | 3,343 |
| 2019-12-27 | $18.66 | $18.66 | $18.56 | $18.59 | $18.30 | 1,601 |
| 2019-12-26 | $18.54 | $18.63 | $18.54 | $18.58 | $18.29 | 809 |
| 2019-12-24 | $18.45 | $18.45 | $18.40 | $18.43 | $18.14 | 1,520 |
| 2019-12-23 | $18.43 | $18.43 | $18.35 | $18.38 | $18.09 | 1,030 |
| 2019-12-20 | $18.26 | $18.30 | $18.26 | $18.30 | $18.01 | 152 |
| 2019-12-19 | $18.20 | $18.20 | $18.15 | $18.19 | $17.91 | 11,283 |
| 2019-12-18 | $18.14 | $18.19 | $18.13 | $18.13 | $17.85 | 2,563 |
| 2019-12-17 | $18.13 | $18.13 | $18.04 | $18.13 | $17.84 | 4,213 |
| 2019-12-16 | $18.15 | $18.15 | $18.11 | $18.13 | $17.84 | 408 |
| 2019-12-13 | $17.97 | $17.97 | $17.97 | $17.97 | $17.69 | 579 |
| 2019-12-12 | $17.82 | $17.88 | $17.78 | $17.88 | $17.60 | 10,203 |
| 2019-12-11 | $17.72 | $17.79 | $17.71 | $17.79 | $17.51 | 2,588 |
| 2019-12-10 | $17.80 | $17.81 | $17.75 | $17.75 | $17.48 | 9,263 |
| 2019-12-09 | $17.67 | $17.86 | $17.67 | $17.80 | $17.52 | 2,706 |
| 2019-12-06 | $17.84 | $17.84 | $17.81 | $17.81 | $17.53 | 251 |
| 2019-12-05 | $17.71 | $17.71 | $17.67 | $17.67 | $17.39 | 6,522 |
| 2019-12-04 | $17.68 | $17.78 | $17.65 | $17.65 | $17.37 | 1,154 |
| 2019-12-03 | $17.41 | $17.56 | $17.41 | $17.56 | $17.29 | 2,474 |
| 2019-12-02 | $17.75 | $17.75 | $17.48 | $17.57 | $17.30 | 6,482 |
| 2019-11-29 | $17.85 | $17.92 | $17.85 | $17.91 | $17.63 | 1,229 |
| 2019-11-27 | $17.81 | $17.88 | $17.79 | $17.88 | $17.60 | 1,057 |
| 2019-11-26 | $17.59 | $17.75 | $17.57 | $17.75 | $17.47 | 4,806 |
| 2019-11-25 | $17.30 | $17.58 | $17.30 | $17.58 | $17.30 | 126,707 |
| 2019-11-22 | $17.24 | $17.24 | $17.24 | $17.24 | $16.97 | 56 |
| 2019-11-21 | $17.24 | $17.24 | $17.24 | $17.24 | $16.97 | 10 |
| 2019-11-20 | $17.24 | $17.24 | $17.24 | $17.24 | $16.97 | 232 |
| 2019-11-19 | $17.25 | $17.27 | $17.25 | $17.27 | $17.00 | 1,439 |
| 2019-11-18 | $17.23 | $17.23 | $17.23 | $17.23 | $16.96 | 7 |
| 2019-11-15 | $17.25 | $17.25 | $17.23 | $17.23 | $16.96 | 391 |
| 2019-11-14 | $17.10 | $17.10 | $17.09 | $17.09 | $16.82 | 1,748 |
| 2019-11-13 | $17.11 | $17.11 | $17.11 | $17.11 | $16.84 | 472 |
| 2019-11-12 | $17.18 | $17.20 | $17.11 | $17.20 | $16.93 | 592 |
| 2019-11-11 | $17.19 | $17.27 | $17.16 | $17.25 | $16.98 | 2,127 |
| 2019-11-08 | $17.27 | $17.27 | $17.23 | $17.25 | $16.98 | 3,132 |
| 2019-11-07 | $17.72 | $17.72 | $17.41 | $17.41 | $17.14 | 3,384 |
| 2019-11-06 | $17.84 | $17.84 | $17.61 | $17.63 | $17.35 | 3,729 |
| 2019-11-05 | $17.80 | $17.80 | $17.80 | $17.80 | $17.52 | 249 |
| 2019-11-04 | $17.88 | $17.88 | $17.80 | $17.80 | $17.52 | 541 |
| 2019-11-01 | $17.72 | $17.72 | $17.65 | $17.65 | $17.38 | 526 |
| 2019-10-31 | $17.70 | $17.70 | $17.53 | $17.53 | $17.26 | 209 |
| 2019-10-30 | $17.95 | $17.95 | $17.83 | $17.83 | $17.55 | 1,023 |
| 2019-10-29 | $18.10 | $18.10 | $18.10 | $18.10 | $17.81 | 3 |
| 2019-10-28 | $18.00 | $18.10 | $18.00 | $18.10 | $17.81 | 2,261 |
| 2019-10-25 | $17.68 | $18.01 | $17.68 | $18.00 | $17.72 | 25,707 |
| 2019-10-24 | $17.69 | $17.69 | $17.69 | $17.69 | $17.41 | 101 |
| 2019-10-23 | $17.57 | $17.59 | $17.57 | $17.59 | $17.31 | 1,823 |
| 2019-10-22 | $17.78 | $17.78 | $17.65 | $17.68 | $17.40 | 928 |
| 2019-10-21 | $17.65 | $17.65 | $17.65 | $17.65 | $17.37 | 207 |
| 2019-10-18 | $17.77 | $17.77 | $17.77 | $17.77 | $17.49 | 156 |
| 2019-10-17 | $17.80 | $17.80 | $17.77 | $17.77 | $17.49 | 1,161 |
| 2019-10-16 | $17.61 | $17.61 | $17.61 | $17.61 | $17.34 | 146 |
| 2019-10-15 | $17.56 | $17.62 | $17.56 | $17.61 | $17.34 | 752 |
| 2019-10-14 | $17.28 | $17.28 | $17.28 | $17.28 | $17.01 | 328 |
| 2019-10-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.63 | 28 |
| 2019-10-10 | $16.70 | $16.94 | $16.70 | $16.90 | $16.63 | 2,302 |
| 2019-10-09 | $16.72 | $16.72 | $16.72 | $16.72 | $16.46 | 141 |
| 2019-10-08 | $16.82 | $16.82 | $16.70 | $16.72 | $16.46 | 726 |
| 2019-10-07 | $17.00 | $17.00 | $17.00 | $17.00 | $16.74 | 1,062 |
| 2019-10-04 | $17.00 | $17.03 | $16.98 | $17.03 | $16.76 | 1,168 |
| 2019-10-03 | $16.68 | $16.91 | $16.68 | $16.91 | $16.65 | 2,482 |
| 2019-10-02 | $16.70 | $16.71 | $16.70 | $16.71 | $16.45 | 823 |
| 2019-10-01 | $17.19 | $17.19 | $17.19 | $17.19 | $16.92 | 11 |
| 2019-09-30 | $17.03 | $17.19 | $17.03 | $17.19 | $16.92 | 603 |
| 2019-09-27 | $17.35 | $17.40 | $17.35 | $17.40 | $17.12 | 415 |
| 2019-09-26 | $17.32 | $17.36 | $17.32 | $17.36 | $17.09 | 1,032 |
| 2019-09-25 | $17.71 | $17.71 | $17.71 | $17.71 | $17.43 | 65 |
| 2019-09-24 | $17.71 | $17.71 | $17.71 | $17.71 | $17.43 | 325 |
| 2019-09-23 | $17.86 | $17.86 | $17.70 | $17.70 | $17.42 | 3,929 |
| 2019-09-20 | $18.04 | $18.04 | $18.01 | $18.01 | $17.73 | 390 |
| 2019-09-19 | $18.05 | $18.05 | $18.05 | $18.05 | $17.77 | 247 |
| 2019-09-18 | $18.15 | $18.15 | $18.04 | $18.04 | $17.76 | 708 |
| 2019-09-17 | $18.17 | $18.17 | $18.17 | $18.17 | $17.89 | 3,010 |
| 2019-09-16 | $18.07 | $18.12 | $18.07 | $18.12 | $17.84 | 1,492 |
| 2019-09-13 | $18.26 | $18.27 | $18.23 | $18.25 | $17.97 | 1,674 |
| 2019-09-12 | $18.12 | $18.15 | $18.08 | $18.13 | $17.85 | 2,027 |
| 2019-09-11 | $18.00 | $18.08 | $17.99 | $18.08 | $17.80 | 1,306 |
| 2019-09-10 | $17.65 | $17.65 | $17.65 | $17.65 | $17.38 | 705 |
| 2019-09-09 | $17.87 | $17.87 | $17.86 | $17.86 | $17.58 | 660 |
| 2019-09-06 | $17.93 | $17.95 | $17.93 | $17.95 | $17.67 | 1,689 |
| 2019-09-05 | $17.80 | $17.92 | $17.75 | $17.92 | $17.64 | 1,863 |
| 2019-09-04 | $17.30 | $17.30 | $17.30 | $17.30 | $17.03 | 13 |
| 2019-09-03 | $17.38 | $17.43 | $17.28 | $17.30 | $17.03 | 1,523 |
| 2019-08-30 | $17.69 | $17.69 | $17.53 | $17.53 | $17.25 | 1,254 |
| 2019-08-29 | $17.64 | $17.64 | $17.60 | $17.60 | $17.32 | 355 |
| 2019-08-28 | $17.19 | $17.36 | $17.19 | $17.36 | $17.09 | 673 |
| 2019-08-27 | $17.42 | $17.42 | $17.28 | $17.28 | $17.01 | 601 |
| 2019-08-26 | $17.31 | $17.31 | $17.28 | $17.30 | $17.03 | 1,065 |
| 2019-08-23 | $17.25 | $17.28 | $17.23 | $17.24 | $16.97 | 889 |
| 2019-08-22 | $17.62 | $17.62 | $17.52 | $17.52 | $17.24 | 9,162 |
| 2019-08-21 | $17.86 | $17.89 | $17.86 | $17.89 | $17.61 | 571 |
| 2019-08-20 | $17.73 | $17.73 | $17.73 | $17.73 | $17.45 | 135 |
| 2019-08-19 | $17.63 | $17.78 | $17.63 | $17.73 | $17.45 | 2,709 |
| 2019-08-16 | $17.31 | $17.48 | $17.31 | $17.48 | $17.21 | 1,662 |
| 2019-08-15 | $17.27 | $17.27 | $17.07 | $17.10 | $16.83 | 3,305 |
| 2019-08-14 | $17.33 | $17.33 | $17.12 | $17.19 | $16.92 | 3,942 |
| 2019-08-13 | $17.55 | $17.80 | $17.55 | $17.80 | $17.52 | 986 |
| 2019-08-12 | $17.38 | $17.43 | $17.38 | $17.43 | $17.16 | 3,117 |
| 2019-08-09 | $17.89 | $17.89 | $17.70 | $17.81 | $17.53 | 4,228 |
| 2019-08-08 | $17.63 | $17.85 | $17.63 | $17.85 | $17.57 | 481 |
| 2019-08-07 | $17.10 | $17.10 | $17.10 | $17.10 | $16.83 | 616 |
| 2019-08-06 | $17.21 | $17.21 | $17.10 | $17.21 | $16.94 | 1,296 |
| 2019-08-05 | $17.29 | $17.29 | $16.81 | $16.90 | $16.64 | 20,330 |
| 2019-08-02 | $17.91 | $17.92 | $17.64 | $17.71 | $17.43 | 8,852 |
| 2019-08-01 | $18.50 | $18.63 | $18.11 | $18.11 | $17.83 | 3,540 |
| 2019-07-31 | $18.31 | $18.45 | $18.22 | $18.26 | $17.98 | 7,301 |
| 2019-07-30 | $18.60 | $18.60 | $18.43 | $18.43 | $18.14 | 7,384 |
| 2019-07-29 | $18.80 | $18.80 | $18.56 | $18.73 | $18.44 | 2,845 |
| 2019-07-26 | $18.83 | $18.88 | $18.83 | $18.88 | $18.59 | 2,508 |
| 2019-07-25 | $18.84 | $18.84 | $18.80 | $18.81 | $18.51 | 2,343 |
| 2019-07-24 | $18.73 | $18.82 | $18.73 | $18.82 | $18.53 | 2,131 |
| 2019-07-23 | $18.59 | $18.66 | $18.50 | $18.66 | $18.37 | 4,315 |
| 2019-07-22 | $18.55 | $18.61 | $18.53 | $18.56 | $18.27 | 5,949 |
| 2019-07-19 | $18.41 | $18.41 | $18.41 | $18.41 | $18.12 | 223 |
| 2019-07-18 | $18.41 | $18.44 | $18.27 | $18.41 | $18.12 | 4,073 |
| 2019-07-17 | $18.55 | $18.67 | $18.55 | $18.63 | $18.34 | 2,120 |
| 2019-07-16 | $18.69 | $18.69 | $18.65 | $18.65 | $18.36 | 2,489 |
| 2019-07-15 | $18.60 | $18.65 | $18.57 | $18.65 | $18.36 | 2,311 |
| 2019-07-12 | $18.42 | $18.48 | $18.42 | $18.48 | $18.19 | 2,964 |
| 2019-07-11 | $18.51 | $18.51 | $18.37 | $18.41 | $18.12 | 3,826 |
| 2019-07-10 | $18.61 | $18.61 | $18.48 | $18.50 | $18.21 | 1,381 |
| 2019-07-09 | $18.25 | $18.30 | $18.24 | $18.24 | $17.96 | 3,635 |
| 2019-07-08 | $18.41 | $18.42 | $18.40 | $18.40 | $18.11 | 1,443 |
| 2019-07-05 | $18.50 | $18.63 | $18.45 | $18.58 | $18.29 | 5,015 |
| 2019-07-03 | $18.61 | $18.65 | $18.57 | $18.63 | $18.34 | 4,322 |
| 2019-07-02 | $18.55 | $18.55 | $18.55 | $18.55 | $18.26 | 136 |
| 2019-07-01 | $18.69 | $18.69 | $18.50 | $18.55 | $18.26 | 2,189 |
| 2019-06-28 | $18.27 | $18.27 | $18.24 | $18.24 | $17.95 | 729 |
| 2019-06-27 | $18.25 | $18.27 | $18.25 | $18.27 | $17.99 | 1,090 |
| 2019-06-26 | $18.08 | $18.08 | $17.97 | $18.05 | $17.77 | 2,137 |
| 2019-06-25 | $17.99 | $17.99 | $17.94 | $17.94 | $17.66 | 7,237 |
| 2019-06-24 | $18.51 | $18.51 | $18.31 | $18.32 | $18.04 | 3,179 |
| 2019-06-21 | $18.51 | $18.51 | $18.51 | $18.51 | $18.22 | 109 |
| 2019-06-20 | $18.82 | $18.82 | $18.47 | $18.51 | $18.22 | 2,471 |
| 2019-06-19 | $18.20 | $18.45 | $18.20 | $18.45 | $18.17 | 723 |
| 2019-06-18 | $18.30 | $18.30 | $18.29 | $18.29 | $18.00 | 1,279 |
| 2019-06-17 | $18.02 | $18.02 | $18.02 | $18.02 | $17.74 | 367 |
| 2019-06-14 | $18.01 | $18.01 | $17.88 | $17.89 | $17.61 | 1,182 |
| 2019-06-13 | $18.14 | $18.14 | $18.09 | $18.12 | $17.84 | 20,569 |
| 2019-06-12 | $17.98 | $18.00 | $17.98 | $18.00 | $17.72 | 648 |
| 2019-06-11 | $18.05 | $18.09 | $17.97 | $17.97 | $17.69 | 2,499 |
| 2019-06-10 | $17.84 | $18.07 | $17.76 | $17.86 | $17.58 | 11,944 |
| 2019-06-07 | $17.37 | $17.60 | $17.37 | $17.55 | $17.28 | 3,704 |
| 2019-06-06 | $17.15 | $17.15 | $17.15 | $17.15 | $16.88 | 961 |
| 2019-06-05 | $17.12 | $17.12 | $17.12 | $17.12 | $16.86 | 292 |
| 2019-06-04 | $16.95 | $17.16 | $16.95 | $17.16 | $16.89 | 2,739 |
| 2019-06-03 | $16.93 | $16.96 | $16.82 | $16.82 | $16.56 | 2,703 |
| 2019-05-31 | $17.04 | $17.04 | $17.01 | $17.01 | $16.74 | 2,717 |
| 2019-05-30 | $17.00 | $17.02 | $17.00 | $17.01 | $16.75 | 3,825 |
| 2019-05-29 | $17.01 | $17.03 | $17.00 | $17.00 | $16.73 | 1,688 |
| 2019-05-28 | $17.34 | $17.34 | $17.27 | $17.30 | $17.03 | 2,168 |
| 2019-05-24 | $17.33 | $17.33 | $17.17 | $17.17 | $16.90 | 1,201 |
| 2019-05-23 | $17.14 | $17.14 | $17.00 | $17.08 | $16.81 | 929 |
| 2019-05-22 | $17.45 | $17.45 | $17.43 | $17.43 | $17.16 | 650 |
| 2019-05-21 | $17.61 | $17.64 | $17.61 | $17.62 | $17.34 | 2,237 |
| 2019-05-20 | $17.29 | $17.37 | $17.24 | $17.37 | $17.10 | 1,331 |
| 2019-05-17 | $17.68 | $17.78 | $17.65 | $17.65 | $17.37 | 3,350 |
| 2019-05-16 | $17.87 | $18.14 | $17.87 | $17.97 | $17.68 | 1,969 |
| 2019-05-15 | $17.65 | $17.79 | $17.65 | $17.78 | $17.50 | 4,001 |
| 2019-05-14 | $17.44 | $17.58 | $17.44 | $17.56 | $17.28 | 1,496 |
| 2019-05-13 | $17.24 | $17.25 | $17.16 | $17.23 | $16.96 | 24,524 |
| 2019-05-10 | $17.98 | $17.98 | $17.58 | $17.88 | $17.60 | 2,013 |
| 2019-05-09 | $18.07 | $18.07 | $17.69 | $18.02 | $17.73 | 19,576 |
| 2019-05-08 | $18.35 | $18.35 | $18.35 | $18.35 | $18.07 | 606 |
| 2019-05-07 | $18.76 | $18.76 | $18.19 | $18.19 | $17.91 | 7,844 |
| 2019-05-06 | $18.58 | $18.78 | $18.50 | $18.77 | $18.48 | 5,195 |
| 2019-05-03 | $19.03 | $19.13 | $18.99 | $19.13 | $18.83 | 4,254 |
| 2019-05-02 | $18.54 | $18.73 | $18.53 | $18.61 | $18.32 | 6,755 |
| 2019-05-01 | $18.88 | $18.90 | $18.74 | $18.74 | $18.45 | 5,464 |
| 2019-04-30 | $18.74 | $18.77 | $18.71 | $18.77 | $18.48 | 1,581 |
| 2019-04-29 | $18.53 | $18.71 | $18.53 | $18.69 | $18.40 | 3,625 |
| 2019-04-26 | $18.47 | $18.53 | $18.37 | $18.48 | $18.19 | 3,969 |
| 2019-04-25 | $18.36 | $18.40 | $18.35 | $18.35 | $18.06 | 11,026 |
| 2019-04-24 | $18.46 | $18.46 | $18.30 | $18.30 | $18.01 | 4,637 |
| 2019-04-23 | $18.29 | $18.30 | $18.29 | $18.30 | $18.01 | 808 |
| 2019-04-22 | $18.07 | $18.07 | $18.07 | $18.07 | $17.79 | 248 |
| 2019-04-18 | $18.00 | $18.06 | $17.90 | $18.05 | $17.77 | 2,134 |
| 2019-04-17 | $18.00 | $18.08 | $18.00 | $18.08 | $17.80 | 1,015 |
| 2019-04-16 | $18.11 | $18.12 | $18.11 | $18.12 | $17.84 | 1,209 |
| 2019-04-15 | $18.16 | $18.16 | $18.00 | $18.01 | $17.72 | 6,155 |
| 2019-04-12 | $18.29 | $18.29 | $18.12 | $18.12 | $17.84 | 913 |
| 2019-04-11 | $18.07 | $18.07 | $18.04 | $18.04 | $17.75 | 942 |
| 2019-04-10 | $18.08 | $18.08 | $18.08 | $18.08 | $17.80 | 327 |
| 2019-04-09 | $18.07 | $18.09 | $18.05 | $18.05 | $17.77 | 710 |
| 2019-04-08 | $18.11 | $18.14 | $18.11 | $18.14 | $17.86 | 3,357 |
| 2019-04-05 | $18.15 | $18.21 | $18.15 | $18.16 | $17.88 | 3,236 |
| 2019-04-04 | $17.96 | $17.96 | $17.81 | $17.96 | $17.68 | 2,215 |
| 2019-04-03 | $18.00 | $18.07 | $17.98 | $18.06 | $17.77 | 2,524 |
| 2019-04-02 | $17.85 | $17.85 | $17.77 | $17.77 | $17.49 | 3,010 |
| 2019-04-01 | $17.84 | $17.92 | $17.79 | $17.91 | $17.63 | 1,069 |
| 2019-03-29 | $17.60 | $17.60 | $17.60 | $17.60 | $17.32 | 647 |
| 2019-03-28 | $17.40 | $17.40 | $17.40 | $17.40 | $17.13 | 197 |
| 2019-03-27 | $17.25 | $17.25 | $17.25 | $17.25 | $16.98 | 199 |
| 2019-03-26 | $17.37 | $17.37 | $17.37 | $17.37 | $17.10 | 134 |
| 2019-03-25 | $17.17 | $17.23 | $17.11 | $17.23 | $16.96 | 1,949 |
| 2019-03-22 | $17.44 | $17.44 | $17.18 | $17.18 | $16.91 | 2,047 |
| 2019-03-21 | $17.48 | $17.62 | $17.48 | $17.62 | $17.35 | 2,433 |
| 2019-03-20 | $17.43 | $17.43 | $17.37 | $17.37 | $17.10 | 1,333 |
| 2019-03-19 | $17.64 | $17.64 | $17.45 | $17.45 | $17.18 | 4,397 |
| 2019-03-18 | $17.38 | $17.49 | $17.38 | $17.49 | $17.22 | 2,027 |
| 2019-03-15 | $17.35 | $17.41 | $17.34 | $17.39 | $17.12 | 1,246 |
| 2019-03-14 | $17.39 | $17.39 | $17.29 | $17.29 | $17.02 | 973 |
| 2019-03-13 | $17.37 | $17.42 | $17.37 | $17.42 | $17.15 | 8,099 |
| 2019-03-12 | $17.22 | $17.27 | $17.22 | $17.27 | $17.00 | 992 |
| 2019-03-11 | $16.87 | $17.18 | $16.87 | $17.18 | $16.91 | 2,600 |
| 2019-03-08 | $16.58 | $16.75 | $16.58 | $16.73 | $16.47 | 1,216 |
| 2019-03-07 | $17.09 | $17.09 | $16.84 | $16.87 | $16.61 | 1,003 |
| 2019-03-06 | $17.56 | $17.56 | $17.26 | $17.26 | $16.99 | 1,709 |
| 2019-03-05 | $17.49 | $17.49 | $17.46 | $17.46 | $17.19 | 6,490 |
| 2019-03-04 | $17.27 | $17.27 | $17.07 | $17.07 | $16.80 | 1,274 |
| 2019-03-01 | $17.25 | $17.25 | $17.15 | $17.15 | $16.88 | 3,211 |
| 2019-02-28 | $17.26 | $17.26 | $17.10 | $17.10 | $16.83 | 9,658 |
| 2019-02-27 | $17.10 | $17.33 | $17.10 | $17.26 | $16.99 | 5,089 |
| 2019-02-26 | $16.87 | $17.05 | $16.87 | $16.97 | $16.71 | 2,550 |
| 2019-02-25 | $16.73 | $16.80 | $16.69 | $16.69 | $16.43 | 1,661 |
| 2019-02-22 | $16.42 | $16.42 | $16.39 | $16.39 | $16.13 | 2,053 |
| 2019-02-21 | $16.20 | $16.20 | $16.20 | $16.20 | $15.95 | 163 |
| 2019-02-20 | $16.48 | $16.48 | $16.48 | $16.48 | $16.22 | 192 |
| 2019-02-19 | $16.56 | $16.56 | $16.46 | $16.46 | $16.20 | 1,018 |
| 2019-02-15 | $16.38 | $16.42 | $16.36 | $16.36 | $16.10 | 1,578 |
| 2019-02-14 | $16.40 | $16.41 | $16.36 | $16.36 | $16.10 | 12,413 |
| 2019-02-13 | $16.52 | $16.52 | $16.22 | $16.40 | $16.14 | 34,276 |
| 2019-02-12 | $16.50 | $16.60 | $16.50 | $16.60 | $16.34 | 3,560 |
| 2019-02-11 | $16.35 | $16.36 | $16.30 | $16.35 | $16.09 | 31,880 |
| 2019-02-08 | $16.16 | $16.27 | $16.16 | $16.25 | $16.00 | 1,245 |
| 2019-02-07 | $16.25 | $16.25 | $16.06 | $16.15 | $15.90 | 2,771 |
| 2019-02-06 | $16.51 | $16.51 | $16.51 | $16.51 | $16.25 | 723 |
| 2019-02-05 | $16.53 | $16.77 | $16.53 | $16.68 | $16.42 | 2,187 |
| 2019-02-04 | $16.28 | $16.28 | $16.28 | $16.28 | $16.03 | 678 |
| 2019-02-01 | $16.21 | $16.24 | $16.20 | $16.23 | $15.98 | 1,520 |
| 2019-01-31 | $16.15 | $16.15 | $16.15 | $16.15 | $15.90 | 477 |
| 2019-01-30 | $16.09 | $16.09 | $16.08 | $16.08 | $15.83 | 1,095 |
| 2019-01-29 | $15.82 | $15.82 | $15.79 | $15.80 | $15.55 | 3,817 |
| 2019-01-28 | $15.68 | $15.89 | $15.67 | $15.89 | $15.65 | 1,252 |
| 2019-01-25 | $15.75 | $15.75 | $15.75 | $15.75 | $15.51 | 373 |
| 2019-01-24 | $15.58 | $15.58 | $15.50 | $15.57 | $15.33 | 627 |
| 2019-01-23 | $15.37 | $15.37 | $15.37 | $15.37 | $15.13 | 1,930 |
| 2019-01-22 | $15.45 | $15.45 | $15.45 | $15.45 | $15.21 | 391 |
| 2019-01-18 | $15.59 | $15.69 | $15.59 | $15.68 | $15.44 | 4,338 |
| 2019-01-17 | $15.36 | $15.48 | $15.32 | $15.48 | $15.24 | 689 |
| 2019-01-16 | $15.20 | $15.30 | $15.20 | $15.30 | $15.06 | 2,734 |
| 2019-01-15 | $15.08 | $15.16 | $15.08 | $15.13 | $14.89 | 1,492 |
| 2019-01-14 | $14.92 | $14.97 | $14.92 | $14.95 | $14.72 | 7,006 |
| 2019-01-11 | $14.99 | $14.99 | $14.99 | $14.99 | $14.76 | 322 |
| 2019-01-10 | $14.82 | $14.93 | $14.82 | $14.93 | $14.70 | 3,107 |
| 2019-01-09 | $15.05 | $15.12 | $15.05 | $15.12 | $14.88 | 383 |
| 2019-01-08 | $14.86 | $14.86 | $14.80 | $14.80 | $14.57 | 632 |
| 2019-01-07 | $14.71 | $14.73 | $14.69 | $14.73 | $14.50 | 800 |
| 2019-01-04 | $13.89 | $13.89 | $13.89 | $13.89 | $13.67 | 10 |
| 2019-01-03 | $13.89 | $13.89 | $13.89 | $13.89 | $13.67 | 36 |
| 2019-01-02 | $13.89 | $13.89 | $13.89 | $13.89 | $13.67 | 85 |
| 2018-12-31 | $13.89 | $13.89 | $13.89 | $13.89 | $13.67 | 7 |
| 2018-12-28 | $13.89 | $13.89 | $13.89 | $13.89 | $13.67 | 3 |
| 2018-12-27 | $13.89 | $13.89 | $13.89 | $13.89 | $13.67 | 54 |
| 2018-12-26 | $13.89 | $13.89 | $13.89 | $13.89 | $13.67 | 11 |
| 2018-12-24 | $13.89 | $13.89 | $13.89 | $13.89 | $13.67 | 1 |
| 2018-12-21 | $13.89 | $13.89 | $13.89 | $13.89 | $13.67 | 0 |
| 2018-12-20 | $13.89 | $13.89 | $13.89 | $13.89 | $13.67 | 100 |
| 2018-12-19 | $13.89 | $13.89 | $13.89 | $13.89 | $13.67 | 136 |
| 2018-12-18 | $14.36 | $14.36 | $14.23 | $14.23 | $14.01 | 572 |
| 2018-12-17 | $14.71 | $14.71 | $14.42 | $14.42 | $14.19 | 1,292 |
| 2018-12-14 | $15.44 | $15.44 | $15.44 | $15.44 | $15.20 | 15 |
| 2018-12-13 | $15.44 | $15.44 | $15.44 | $15.44 | $15.20 | 100 |
| 2018-12-12 | $15.37 | $15.56 | $15.37 | $15.53 | $15.29 | 539 |
| 2018-12-11 | $15.36 | $15.36 | $15.36 | $15.36 | $15.12 | 1,043 |
| 2018-12-10 | $15.18 | $15.23 | $14.94 | $15.21 | $14.97 | 1,796 |
| 2018-12-07 | $15.59 | $15.59 | $15.38 | $15.38 | $15.14 | 1,338 |
| 2018-12-06 | $15.10 | $15.43 | $15.10 | $15.43 | $15.19 | 2,066 |
| 2018-12-04 | $15.90 | $15.90 | $15.53 | $15.53 | $15.29 | 2,049 |
| 2018-12-03 | $16.13 | $16.13 | $15.88 | $15.88 | $15.63 | 3,024 |
| 2018-11-30 | $15.53 | $15.61 | $15.53 | $15.61 | $15.36 | 882 |