Global X Telemedicine & Digital Health ETF (EDOC) Exchange: NASDAQ
Data as of Sept. 21, 2023
$9.12 ($-0.27) -2.88%
Global X Telemedicine & Digital Health ETF - Daily Information
Click for more stock information on Global X Telemedicine & Digital Health ETF.| Daily Information | Data |
|---|---|
| Date | Sept. 21, 2023 |
| Open | $9.22 |
| Previous Close | $9.12 |
| High | $9.22 |
| Low | $9.09 |
| Adjusted Open | $9.22 |
| Previous Adjusted Close | $9.12 |
| Adjusted High | $9.22 |
| Adjusted Low | $9.09 |
Invest in Global X Telemedicine & Digital Health ETF (EDOC)
Historical Stock Data for Global X Telemedicine & Digital Health ETF (EDOC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | $9.22 | $9.22 | $9.09 | $9.12 | $9.12 | 3,525 |
| 2023-09-20 | $9.48 | $9.52 | $9.38 | $9.39 | $9.39 | 10,793 |
| 2023-09-19 | $9.49 | $9.49 | $9.37 | $9.47 | $9.47 | 9,089 |
| 2023-09-18 | $9.57 | $9.58 | $9.47 | $9.53 | $9.53 | 147,009 |
| 2023-09-15 | $9.71 | $9.72 | $9.55 | $9.64 | $9.64 | 20,143 |
| 2023-09-14 | $9.82 | $9.87 | $9.70 | $9.72 | $9.72 | 23,066 |
| 2023-09-13 | $9.75 | $9.87 | $9.73 | $9.79 | $9.79 | 18,058 |
| 2023-09-12 | $9.92 | $9.92 | $9.80 | $9.81 | $9.81 | 25,218 |
| 2023-09-11 | $9.93 | $10.02 | $9.89 | $9.96 | $9.96 | 20,284 |
| 2023-09-08 | $9.98 | $9.98 | $9.84 | $9.86 | $9.86 | 4,021 |
| 2023-09-07 | $10.19 | $10.19 | $9.95 | $10.00 | $10.00 | 6,856 |
| 2023-09-06 | $10.27 | $10.30 | $10.23 | $10.28 | $10.28 | 8,487 |
| 2023-09-05 | $10.40 | $10.40 | $10.24 | $10.26 | $10.26 | 6,979 |
| 2023-09-01 | $10.41 | $10.50 | $10.38 | $10.42 | $10.42 | 13,095 |
| 2023-08-31 | $10.41 | $10.43 | $10.24 | $10.36 | $10.36 | 10,332 |
| 2023-08-30 | $10.30 | $10.49 | $10.30 | $10.40 | $10.40 | 7,996 |
| 2023-08-29 | $10.09 | $10.35 | $10.04 | $10.35 | $10.35 | 12,352 |
| 2023-08-28 | $10.09 | $10.17 | $10.08 | $10.10 | $10.10 | 11,486 |
| 2023-08-25 | $10.03 | $10.09 | $9.96 | $10.07 | $10.07 | 5,090 |
| 2023-08-24 | $10.10 | $10.12 | $9.95 | $9.95 | $9.95 | 8,668 |
| 2023-08-23 | $10.05 | $10.16 | $10.05 | $10.12 | $10.12 | 11,111 |
| 2023-08-22 | $10.14 | $10.14 | $10.05 | $10.10 | $10.10 | 7,503 |
| 2023-08-21 | $10.12 | $10.17 | $10.06 | $10.15 | $10.15 | 15,515 |
| 2023-08-18 | $10.02 | $10.16 | $10.00 | $10.10 | $10.10 | 17,251 |
| 2023-08-17 | $10.38 | $10.38 | $10.20 | $10.21 | $10.21 | 48,064 |
| 2023-08-16 | $10.70 | $10.70 | $10.42 | $10.42 | $10.42 | 12,505 |
| 2023-08-15 | $10.79 | $10.82 | $10.73 | $10.75 | $10.75 | 4,552 |
| 2023-08-14 | $10.81 | $10.88 | $10.75 | $10.88 | $10.88 | 12,265 |
| 2023-08-11 | $10.91 | $10.91 | $10.82 | $10.90 | $10.90 | 7,720 |
| 2023-08-10 | $11.08 | $11.21 | $11.00 | $11.05 | $11.05 | 18,326 |
| 2023-08-09 | $11.19 | $11.19 | $11.06 | $11.08 | $11.08 | 8,697 |
| 2023-08-08 | $11.29 | $11.34 | $11.22 | $11.34 | $11.34 | 9,116 |
| 2023-08-07 | $11.51 | $11.51 | $11.39 | $11.42 | $11.42 | 5,168 |
| 2023-08-04 | $11.44 | $11.65 | $11.42 | $11.49 | $11.49 | 17,888 |
| 2023-08-03 | $11.65 | $11.65 | $11.43 | $11.49 | $11.49 | 20,261 |
| 2023-08-02 | $11.66 | $11.74 | $11.55 | $11.59 | $11.59 | 17,293 |
| 2023-08-01 | $11.93 | $11.93 | $11.74 | $11.79 | $11.79 | 216,433 |
| 2023-07-31 | $11.95 | $12.02 | $11.91 | $11.99 | $11.99 | 13,262 |
| 2023-07-28 | $11.84 | $12.02 | $11.81 | $12.02 | $12.02 | 8,543 |
| 2023-07-27 | $12.00 | $12.00 | $11.66 | $11.71 | $11.71 | 20,723 |
| 2023-07-26 | $11.60 | $11.91 | $11.60 | $11.90 | $11.90 | 20,431 |
| 2023-07-25 | $11.60 | $11.73 | $11.53 | $11.61 | $11.61 | 430,373 |
| 2023-07-24 | $11.73 | $11.73 | $11.63 | $11.64 | $11.64 | 14,361 |
| 2023-07-21 | $11.73 | $11.76 | $11.65 | $11.76 | $11.76 | 6,932 |
| 2023-07-20 | $11.86 | $11.86 | $11.61 | $11.61 | $11.61 | 10,641 |
| 2023-07-19 | $11.94 | $12.10 | $11.87 | $11.93 | $11.93 | 207,137 |
| 2023-07-18 | $12.00 | $12.08 | $11.90 | $11.93 | $11.93 | 27,660 |
| 2023-07-17 | $11.97 | $12.10 | $11.95 | $12.07 | $12.07 | 17,546 |
| 2023-07-14 | $11.95 | $12.09 | $11.90 | $11.99 | $11.99 | 256,862 |
| 2023-07-13 | $11.97 | $11.99 | $11.87 | $11.99 | $11.99 | 6,694 |
| 2023-07-12 | $11.80 | $11.89 | $11.76 | $11.85 | $11.85 | 23,647 |
| 2023-07-11 | $11.57 | $11.68 | $11.57 | $11.65 | $11.65 | 7,377 |
| 2023-07-10 | $11.23 | $11.54 | $11.16 | $11.54 | $11.54 | 16,186 |
| 2023-07-07 | $11.15 | $11.29 | $11.15 | $11.26 | $11.26 | 7,344 |
| 2023-07-06 | $11.22 | $11.32 | $11.12 | $11.17 | $11.17 | 32,962 |
| 2023-07-05 | $11.51 | $11.51 | $11.40 | $11.46 | $11.46 | 12,735 |
| 2023-07-03 | $11.57 | $11.64 | $11.53 | $11.54 | $11.54 | 10,077 |
| 2023-06-30 | $11.70 | $11.73 | $11.62 | $11.63 | $11.63 | 13,104 |
| 2023-06-29 | $11.47 | $11.61 | $11.43 | $11.54 | $11.54 | 19,381 |
| 2023-06-28 | $11.28 | $11.50 | $11.26 | $11.50 | $11.50 | 4,502 |
| 2023-06-27 | $11.28 | $11.34 | $11.18 | $11.30 | $11.30 | 28,958 |
| 2023-06-26 | $11.26 | $11.33 | $11.20 | $11.29 | $11.29 | 17,827 |
| 2023-06-23 | $11.24 | $11.34 | $11.21 | $11.29 | $11.29 | 18,562 |
| 2023-06-22 | $11.35 | $11.46 | $11.13 | $11.40 | $11.40 | 81,776 |
| 2023-06-21 | $11.49 | $11.49 | $11.36 | $11.38 | $11.38 | 23,958 |
| 2023-06-20 | $11.55 | $11.58 | $11.41 | $11.55 | $11.55 | 8,782 |
| 2023-06-16 | $11.85 | $11.85 | $11.62 | $11.66 | $11.66 | 9,718 |
| 2023-06-15 | $11.67 | $11.84 | $11.67 | $11.83 | $11.83 | 12,069 |
| 2023-06-14 | $11.80 | $11.83 | $11.59 | $11.67 | $11.67 | 10,935 |
| 2023-06-13 | $11.73 | $11.86 | $11.67 | $11.83 | $11.83 | 22,768 |
| 2023-06-12 | $11.44 | $11.68 | $11.44 | $11.65 | $11.65 | 25,325 |
| 2023-06-09 | $11.58 | $11.59 | $11.49 | $11.49 | $11.49 | 26,324 |
| 2023-06-08 | $11.59 | $11.59 | $11.46 | $11.59 | $11.59 | 14,494 |
| 2023-06-07 | $11.64 | $11.76 | $11.58 | $11.58 | $11.58 | 7,525 |
| 2023-06-06 | $11.54 | $11.66 | $11.54 | $11.60 | $11.60 | 53,132 |
| 2023-06-05 | $11.51 | $11.54 | $11.45 | $11.53 | $11.53 | 7,932 |
| 2023-06-02 | $11.39 | $11.53 | $11.33 | $11.49 | $11.49 | 18,102 |
| 2023-06-01 | $11.08 | $11.28 | $11.04 | $11.24 | $11.24 | 18,072 |
| 2023-05-31 | $11.08 | $11.10 | $10.92 | $11.10 | $11.10 | 10,894 |
| 2023-05-30 | $11.19 | $11.25 | $11.07 | $11.13 | $11.13 | 19,730 |
| 2023-05-26 | $11.07 | $11.15 | $11.01 | $11.11 | $11.11 | 21,138 |
| 2023-05-25 | $11.24 | $11.24 | $10.94 | $11.08 | $11.08 | 23,496 |
| 2023-05-24 | $11.21 | $11.25 | $11.06 | $11.21 | $11.21 | 23,509 |
| 2023-05-23 | $11.40 | $11.40 | $11.32 | $11.33 | $11.33 | 4,348 |
| 2023-05-22 | $11.38 | $11.63 | $11.38 | $11.57 | $11.57 | 28,040 |
| 2023-05-19 | $11.44 | $11.56 | $11.31 | $11.36 | $11.36 | 15,569 |
| 2023-05-18 | $11.46 | $11.49 | $11.35 | $11.42 | $11.42 | 15,582 |
| 2023-05-17 | $11.42 | $11.52 | $11.25 | $11.49 | $11.49 | 34,004 |
| 2023-05-16 | $11.55 | $11.55 | $11.43 | $11.44 | $11.44 | 11,540 |
| 2023-05-15 | $11.51 | $11.67 | $11.49 | $11.66 | $11.66 | 52,178 |
| 2023-05-12 | $11.52 | $11.52 | $11.40 | $11.46 | $11.46 | 19,288 |
| 2023-05-11 | $11.49 | $11.55 | $11.46 | $11.55 | $11.55 | 6,904 |
| 2023-05-10 | $11.45 | $11.62 | $11.45 | $11.57 | $11.57 | 59,839 |
| 2023-05-09 | $11.50 | $11.51 | $11.45 | $11.48 | $11.48 | 23,864 |
| 2023-05-08 | $11.69 | $11.72 | $11.60 | $11.67 | $11.67 | 13,785 |
| 2023-05-05 | $11.70 | $11.75 | $11.66 | $11.72 | $11.72 | 187,869 |
| 2023-05-04 | $11.59 | $11.64 | $11.53 | $11.61 | $11.61 | 9,831 |
| 2023-05-03 | $11.55 | $11.80 | $11.49 | $11.65 | $11.65 | 126,030 |
| 2023-05-02 | $11.72 | $11.72 | $11.49 | $11.53 | $11.53 | 28,960 |
| 2023-05-01 | $11.77 | $11.87 | $11.71 | $11.87 | $11.87 | 16,535 |
| 2023-04-28 | $11.63 | $11.79 | $11.60 | $11.74 | $11.74 | 17,056 |
| 2023-04-27 | $11.69 | $11.74 | $11.57 | $11.68 | $11.68 | 10,592 |
| 2023-04-26 | $11.71 | $11.71 | $11.62 | $11.64 | $11.64 | 17,855 |
| 2023-04-25 | $11.92 | $11.98 | $11.68 | $11.68 | $11.68 | 34,830 |
| 2023-04-24 | $12.02 | $12.08 | $12.00 | $12.05 | $12.05 | 211,534 |
| 2023-04-21 | $11.90 | $12.05 | $11.85 | $12.00 | $12.00 | 22,289 |
| 2023-04-20 | $11.95 | $11.99 | $11.87 | $11.94 | $11.94 | 13,921 |
| 2023-04-19 | $11.77 | $12.05 | $11.77 | $12.03 | $12.03 | 31,765 |
| 2023-04-18 | $11.96 | $11.96 | $11.81 | $11.86 | $11.86 | 6,956 |
| 2023-04-17 | $11.85 | $11.93 | $11.80 | $11.93 | $11.93 | 3,897 |
| 2023-04-14 | $11.98 | $11.98 | $11.76 | $11.80 | $11.80 | 10,813 |
| 2023-04-13 | $11.86 | $12.07 | $11.82 | $12.04 | $12.04 | 7,668 |
| 2023-04-12 | $12.01 | $12.01 | $11.74 | $11.74 | $11.74 | 7,438 |
| 2023-04-11 | $11.79 | $11.95 | $11.75 | $11.95 | $11.95 | 8,617 |
| 2023-04-10 | $11.60 | $11.72 | $11.59 | $11.72 | $11.72 | 7,943 |
| 2023-04-06 | $11.59 | $11.70 | $11.58 | $11.70 | $11.70 | 10,888 |
| 2023-04-05 | $11.66 | $11.66 | $11.53 | $11.60 | $11.60 | 11,633 |
| 2023-04-04 | $11.65 | $11.66 | $11.57 | $11.66 | $11.66 | 24,208 |
| 2023-04-03 | $11.72 | $11.73 | $11.63 | $11.70 | $11.70 | 29,023 |
| 2023-03-31 | $11.52 | $11.75 | $11.44 | $11.72 | $11.72 | 37,723 |
| 2023-03-30 | $11.54 | $11.58 | $11.42 | $11.48 | $11.48 | 32,372 |
| 2023-03-29 | $11.59 | $11.65 | $11.50 | $11.56 | $11.56 | 7,436 |
| 2023-03-28 | $11.60 | $11.60 | $11.43 | $11.49 | $11.49 | 17,634 |
| 2023-03-27 | $11.72 | $11.72 | $11.62 | $11.65 | $11.65 | 209,357 |
| 2023-03-24 | $11.50 | $11.69 | $11.47 | $11.69 | $11.69 | 5,228 |
| 2023-03-23 | $11.63 | $11.67 | $11.44 | $11.52 | $11.52 | 5,566 |
| 2023-03-22 | $11.78 | $11.78 | $11.59 | $11.59 | $11.59 | 21,131 |
| 2023-03-21 | $11.50 | $11.79 | $11.50 | $11.76 | $11.76 | 23,104 |
| 2023-03-20 | $11.41 | $11.42 | $11.30 | $11.41 | $11.41 | 3,763 |
| 2023-03-17 | $11.42 | $11.44 | $11.35 | $11.44 | $11.44 | 1,067 |
| 2023-03-16 | $11.34 | $11.63 | $11.32 | $11.63 | $11.63 | 14,608 |
| 2023-03-15 | $11.23 | $11.38 | $11.22 | $11.38 | $11.38 | 18,894 |
| 2023-03-14 | $11.44 | $11.44 | $11.30 | $11.38 | $11.38 | 7,058 |
| 2023-03-13 | $10.96 | $11.35 | $10.96 | $11.27 | $11.27 | 12,926 |
| 2023-03-10 | $11.33 | $11.33 | $10.89 | $11.04 | $11.04 | 18,801 |
| 2023-03-09 | $11.62 | $11.68 | $11.33 | $11.33 | $11.33 | 17,446 |
| 2023-03-08 | $11.69 | $11.70 | $11.61 | $11.63 | $11.63 | 19,751 |
| 2023-03-07 | $11.84 | $11.91 | $11.68 | $11.69 | $11.69 | 19,075 |
| 2023-03-06 | $12.09 | $12.09 | $11.87 | $11.87 | $11.87 | 21,327 |
| 2023-03-03 | $11.96 | $12.17 | $11.94 | $12.15 | $12.15 | 21,533 |
| 2023-03-02 | $11.63 | $11.94 | $11.58 | $11.94 | $11.94 | 24,121 |
| 2023-03-01 | $11.83 | $11.83 | $11.70 | $11.72 | $11.72 | 9,792 |
| 2023-02-28 | $11.70 | $11.79 | $11.66 | $11.66 | $11.66 | 5,821 |
| 2023-02-27 | $11.79 | $11.79 | $11.68 | $11.72 | $11.72 | 11,068 |
| 2023-02-24 | $11.63 | $11.73 | $11.62 | $11.63 | $11.63 | 32,407 |
| 2023-02-23 | $11.93 | $11.93 | $11.65 | $11.88 | $11.88 | 12,491 |
| 2023-02-22 | $11.86 | $11.94 | $11.80 | $11.94 | $11.94 | 26,631 |
| 2023-02-21 | $12.00 | $12.00 | $11.76 | $11.77 | $11.77 | 11,614 |
| 2023-02-17 | $12.19 | $12.19 | $12.05 | $12.13 | $12.13 | 13,126 |
| 2023-02-16 | $12.18 | $12.42 | $12.18 | $12.29 | $12.29 | 15,969 |
| 2023-02-15 | $12.00 | $12.37 | $12.00 | $12.35 | $12.35 | 8,710 |
| 2023-02-14 | $12.07 | $12.20 | $11.96 | $12.11 | $12.11 | 22,129 |
| 2023-02-13 | $12.02 | $12.23 | $12.00 | $12.23 | $12.23 | 17,158 |
| 2023-02-10 | $12.05 | $12.08 | $11.96 | $11.98 | $11.98 | 45,362 |
| 2023-02-09 | $12.49 | $12.50 | $12.13 | $12.21 | $12.21 | 42,877 |
| 2023-02-08 | $12.44 | $12.46 | $12.23 | $12.25 | $12.25 | 17,659 |
| 2023-02-07 | $12.24 | $12.50 | $12.24 | $12.50 | $12.50 | 15,899 |
| 2023-02-06 | $12.54 | $12.54 | $12.27 | $12.33 | $12.33 | 63,345 |
| 2023-02-03 | $12.74 | $12.82 | $12.59 | $12.61 | $12.61 | 21,567 |
| 2023-02-02 | $12.80 | $13.05 | $12.80 | $12.99 | $12.99 | 19,055 |
| 2023-02-01 | $12.48 | $12.78 | $12.36 | $12.78 | $12.78 | 6,643 |
| 2023-01-31 | $12.31 | $12.49 | $12.27 | $12.49 | $12.49 | 12,001 |
| 2023-01-30 | $12.40 | $12.48 | $12.32 | $12.32 | $12.32 | 26,859 |
| 2023-01-27 | $12.50 | $12.72 | $12.44 | $12.65 | $12.65 | 12,322 |
| 2023-01-26 | $12.57 | $12.62 | $12.43 | $12.58 | $12.58 | 118,430 |
| 2023-01-25 | $12.22 | $12.44 | $12.20 | $12.39 | $12.39 | 8,458 |
| 2023-01-24 | $12.52 | $12.56 | $12.14 | $12.43 | $12.43 | 11,601 |
| 2023-01-23 | $12.37 | $12.63 | $12.37 | $12.57 | $12.57 | 3,861 |
| 2023-01-20 | $12.15 | $12.41 | $12.12 | $12.41 | $12.41 | 13,089 |
| 2023-01-19 | $12.18 | $12.22 | $12.02 | $12.11 | $12.11 | 11,547 |
| 2023-01-18 | $12.59 | $12.59 | $12.31 | $12.31 | $12.31 | 19,634 |
| 2023-01-17 | $12.29 | $12.54 | $12.21 | $12.50 | $12.50 | 23,237 |
| 2023-01-13 | $12.12 | $12.36 | $12.10 | $12.35 | $12.35 | 26,068 |
| 2023-01-12 | $12.20 | $12.22 | $12.00 | $12.21 | $12.21 | 18,235 |
| 2023-01-11 | $12.17 | $12.24 | $12.09 | $12.24 | $12.24 | 61,302 |
| 2023-01-10 | $11.85 | $12.20 | $11.82 | $12.20 | $12.20 | 11,009 |
| 2023-01-09 | $11.85 | $11.98 | $11.80 | $11.87 | $11.87 | 14,314 |
| 2023-01-06 | $11.68 | $11.72 | $11.44 | $11.69 | $11.69 | 10,969 |
| 2023-01-05 | $11.71 | $11.77 | $11.61 | $11.77 | $11.77 | 11,155 |
| 2023-01-04 | $11.80 | $11.95 | $11.55 | $11.93 | $11.93 | 82,958 |
| 2023-01-03 | $11.72 | $11.82 | $11.46 | $11.60 | $11.60 | 9,071 |
| 2022-12-30 | $11.53 | $11.62 | $11.45 | $11.58 | $11.58 | 26,324 |
| 2022-12-29 | $11.49 | $11.76 | $11.44 | $11.69 | $11.69 | 30,297 |
| 2022-12-28 | $11.52 | $11.59 | $11.37 | $11.41 | $11.41 | 42,150 |
| 2022-12-27 | $11.51 | $11.75 | $11.46 | $11.59 | $11.59 | 107,861 |
| 2022-12-23 | $11.81 | $11.81 | $11.62 | $11.66 | $11.66 | 50,755 |
| 2022-12-22 | $11.90 | $11.91 | $11.64 | $11.86 | $11.86 | 25,344 |
| 2022-12-21 | $11.89 | $12.08 | $11.83 | $12.08 | $12.08 | 32,017 |
| 2022-12-20 | $11.67 | $11.84 | $11.66 | $11.83 | $11.83 | 70,942 |
| 2022-12-19 | $12.03 | $12.03 | $11.76 | $11.77 | $11.77 | 22,992 |
| 2022-12-16 | $12.14 | $12.18 | $12.02 | $12.12 | $12.12 | 21,051 |
| 2022-12-15 | $12.33 | $12.33 | $12.18 | $12.18 | $12.18 | 14,074 |
| 2022-12-14 | $12.59 | $12.72 | $12.42 | $12.53 | $12.53 | 30,519 |
| 2022-12-13 | $13.07 | $13.10 | $12.63 | $12.80 | $12.80 | 51,269 |
| 2022-12-12 | $12.56 | $12.70 | $12.47 | $12.66 | $12.66 | 25,924 |
| 2022-12-09 | $12.70 | $12.75 | $12.55 | $12.58 | $12.58 | 10,991 |
| 2022-12-08 | $12.75 | $12.91 | $12.66 | $12.84 | $12.84 | 38,699 |
| 2022-12-07 | $12.32 | $12.49 | $12.32 | $12.47 | $12.47 | 35,642 |
| 2022-12-06 | $12.60 | $12.60 | $12.27 | $12.33 | $12.33 | 6,368 |
| 2022-12-05 | $12.80 | $12.81 | $12.57 | $12.62 | $12.62 | 23,659 |
| 2022-12-02 | $12.29 | $12.67 | $12.26 | $12.61 | $12.61 | 39,804 |
| 2022-12-01 | $12.29 | $12.39 | $12.17 | $12.37 | $12.37 | 215,840 |
| 2022-11-30 | $11.77 | $12.20 | $11.72 | $12.20 | $12.20 | 12,399 |
| 2022-11-29 | $11.69 | $11.77 | $11.64 | $11.66 | $11.66 | 10,045 |
| 2022-11-28 | $11.80 | $11.80 | $11.62 | $11.62 | $11.62 | 7,131 |
| 2022-11-25 | $11.77 | $11.77 | $11.68 | $11.76 | $11.76 | 10,078 |
| 2022-11-23 | $11.72 | $11.88 | $11.70 | $11.88 | $11.88 | 10,722 |
| 2022-11-22 | $11.65 | $11.68 | $11.52 | $11.68 | $11.68 | 28,812 |
| 2022-11-21 | $11.68 | $11.70 | $11.57 | $11.60 | $11.60 | 66,452 |
| 2022-11-18 | $12.00 | $12.00 | $11.73 | $11.76 | $11.76 | 761,696 |
| 2022-11-17 | $11.85 | $11.91 | $11.71 | $11.80 | $11.80 | 11,627 |
| 2022-11-16 | $12.19 | $12.19 | $11.96 | $12.02 | $12.02 | 21,330 |
| 2022-11-15 | $12.22 | $12.33 | $12.15 | $12.19 | $12.19 | 22,368 |
| 2022-11-14 | $12.08 | $12.10 | $11.93 | $11.93 | $11.93 | 8,056 |
| 2022-11-11 | $11.70 | $12.14 | $11.70 | $12.06 | $12.06 | 25,907 |
| 2022-11-10 | $11.34 | $11.65 | $11.27 | $11.65 | $11.65 | 31,949 |
| 2022-11-09 | $11.04 | $11.04 | $10.81 | $10.82 | $10.82 | 17,942 |
| 2022-11-08 | $11.35 | $11.38 | $11.16 | $11.19 | $11.19 | 14,019 |
| 2022-11-07 | $11.44 | $11.44 | $11.26 | $11.42 | $11.42 | 7,824 |
| 2022-11-04 | $11.37 | $11.37 | $11.16 | $11.33 | $11.33 | 19,240 |
| 2022-11-03 | $11.24 | $11.29 | $11.15 | $11.22 | $11.22 | 16,079 |
| 2022-11-02 | $11.75 | $11.75 | $11.40 | $11.40 | $11.40 | 10,991 |
| 2022-11-01 | $11.91 | $11.91 | $11.74 | $11.76 | $11.76 | 7,747 |
| 2022-10-31 | $11.61 | $11.72 | $11.59 | $11.68 | $11.68 | 9,841 |
| 2022-10-28 | $11.42 | $11.68 | $11.41 | $11.66 | $11.66 | 14,108 |
| 2022-10-27 | $11.73 | $11.73 | $11.47 | $11.48 | $11.48 | 11,098 |
| 2022-10-26 | $11.53 | $11.90 | $11.49 | $11.70 | $11.70 | 26,497 |
| 2022-10-25 | $11.14 | $11.47 | $11.13 | $11.46 | $11.46 | 15,758 |
| 2022-10-24 | $11.06 | $11.06 | $10.88 | $11.04 | $11.04 | 26,549 |
| 2022-10-21 | $11.04 | $11.20 | $10.96 | $11.17 | $11.17 | 23,145 |
| 2022-10-20 | $11.06 | $11.27 | $11.03 | $11.08 | $11.08 | 18,969 |
| 2022-10-19 | $11.21 | $11.21 | $10.94 | $11.02 | $11.02 | 17,812 |
| 2022-10-18 | $11.46 | $11.58 | $11.27 | $11.34 | $11.34 | 28,366 |
| 2022-10-17 | $11.06 | $11.24 | $11.00 | $11.19 | $11.19 | 16,843 |
| 2022-10-14 | $11.21 | $11.26 | $10.84 | $10.86 | $10.86 | 14,364 |
| 2022-10-13 | $10.71 | $11.14 | $10.61 | $11.07 | $11.07 | 24,282 |
| 2022-10-12 | $11.10 | $11.10 | $10.98 | $11.00 | $11.00 | 16,110 |
| 2022-10-11 | $11.09 | $11.22 | $10.90 | $11.05 | $11.05 | 9,591 |
| 2022-10-10 | $11.37 | $11.37 | $11.05 | $11.13 | $11.13 | 13,135 |
| 2022-10-07 | $11.68 | $11.70 | $11.30 | $11.35 | $11.35 | 7,093 |
| 2022-10-06 | $11.88 | $11.91 | $11.71 | $11.77 | $11.77 | 4,800 |
| 2022-10-05 | $11.75 | $11.92 | $11.70 | $11.92 | $11.92 | 17,707 |
| 2022-10-04 | $11.71 | $11.93 | $11.71 | $11.86 | $11.86 | 16,398 |
| 2022-10-03 | $11.37 | $11.58 | $11.31 | $11.50 | $11.50 | 66,676 |
| 2022-09-30 | $11.33 | $11.59 | $11.28 | $11.30 | $11.30 | 12,372 |
| 2022-09-29 | $11.43 | $11.49 | $11.25 | $11.34 | $11.34 | 24,524 |
| 2022-09-28 | $11.29 | $11.56 | $11.25 | $11.55 | $11.55 | 19,851 |
| 2022-09-27 | $11.35 | $11.46 | $11.17 | $11.21 | $11.21 | 18,619 |
| 2022-09-26 | $11.30 | $11.47 | $11.20 | $11.24 | $11.24 | 113,427 |
| 2022-09-23 | $11.31 | $11.37 | $11.18 | $11.28 | $11.28 | 50,588 |
| 2022-09-22 | $11.65 | $11.65 | $11.41 | $11.51 | $11.51 | 17,483 |
| 2022-09-21 | $11.98 | $11.98 | $11.69 | $11.71 | $11.71 | 8,889 |
| 2022-09-20 | $12.02 | $12.06 | $11.93 | $11.99 | $11.99 | 17,351 |
| 2022-09-19 | $12.01 | $12.08 | $11.84 | $12.07 | $12.07 | 102,472 |
| 2022-09-16 | $12.20 | $12.20 | $12.06 | $12.11 | $12.11 | 13,488 |
| 2022-09-15 | $12.36 | $12.57 | $12.33 | $12.44 | $12.44 | 23,340 |
| 2022-09-14 | $12.35 | $12.43 | $12.25 | $12.43 | $12.43 | 14,898 |
| 2022-09-13 | $12.48 | $12.54 | $12.34 | $12.36 | $12.36 | 10,390 |
| 2022-09-12 | $12.83 | $12.89 | $12.77 | $12.89 | $12.89 | 14,913 |
| 2022-09-09 | $12.66 | $12.80 | $12.66 | $12.80 | $12.80 | 14,184 |
| 2022-09-08 | $12.16 | $12.54 | $12.12 | $12.52 | $12.52 | 14,797 |
| 2022-09-07 | $11.97 | $12.28 | $11.97 | $12.24 | $12.24 | 19,006 |
| 2022-09-06 | $12.03 | $12.08 | $11.95 | $11.99 | $11.99 | 27,668 |
| 2022-09-02 | $12.28 | $12.29 | $12.05 | $12.08 | $12.08 | 19,934 |
| 2022-09-01 | $12.11 | $12.15 | $11.91 | $12.14 | $12.14 | 18,638 |
| 2022-08-31 | $12.29 | $12.37 | $12.19 | $12.25 | $12.25 | 9,313 |
| 2022-08-30 | $12.30 | $12.35 | $12.07 | $12.16 | $12.16 | 23,366 |
| 2022-08-29 | $12.30 | $12.40 | $12.28 | $12.34 | $12.34 | 14,172 |
| 2022-08-26 | $12.93 | $12.93 | $12.45 | $12.45 | $12.45 | 23,174 |
| 2022-08-25 | $12.76 | $12.89 | $12.70 | $12.87 | $12.87 | 19,444 |
| 2022-08-24 | $12.42 | $12.69 | $12.41 | $12.61 | $12.61 | 28,480 |
| 2022-08-23 | $12.47 | $12.51 | $12.40 | $12.48 | $12.48 | 20,138 |
| 2022-08-22 | $12.50 | $12.60 | $12.43 | $12.51 | $12.51 | 18,157 |
| 2022-08-19 | $12.68 | $12.68 | $12.48 | $12.51 | $12.51 | 26,544 |
| 2022-08-18 | $12.99 | $13.00 | $12.73 | $12.86 | $12.86 | 36,896 |
| 2022-08-17 | $13.13 | $13.13 | $12.97 | $13.02 | $13.02 | 20,186 |
| 2022-08-16 | $13.34 | $13.34 | $13.09 | $13.26 | $13.26 | 31,525 |
| 2022-08-15 | $13.25 | $13.43 | $13.20 | $13.42 | $13.42 | 32,172 |
| 2022-08-12 | $13.15 | $13.36 | $13.15 | $13.30 | $13.30 | 18,620 |
| 2022-08-11 | $13.45 | $13.50 | $13.17 | $13.23 | $13.23 | 22,111 |
| 2022-08-10 | $12.86 | $13.48 | $12.83 | $13.40 | $13.40 | 16,317 |
| 2022-08-09 | $13.13 | $13.13 | $12.67 | $12.69 | $12.69 | 20,909 |
| 2022-08-08 | $13.16 | $13.43 | $13.12 | $13.19 | $13.19 | 76,494 |
| 2022-08-05 | $12.75 | $13.04 | $12.65 | $13.00 | $13.00 | 37,114 |
| 2022-08-04 | $13.00 | $13.02 | $12.91 | $12.94 | $12.94 | 14,050 |
| 2022-08-03 | $12.85 | $13.03 | $12.81 | $12.95 | $12.95 | 42,405 |
| 2022-08-02 | $12.62 | $12.93 | $12.58 | $12.84 | $12.84 | 28,098 |
| 2022-08-01 | $12.60 | $12.82 | $12.59 | $12.70 | $12.70 | 18,275 |
| 2022-07-29 | $12.66 | $12.72 | $12.57 | $12.71 | $12.71 | 22,547 |
| 2022-07-28 | $12.71 | $12.86 | $12.46 | $12.84 | $12.84 | 32,654 |
| 2022-07-27 | $12.66 | $12.81 | $12.61 | $12.81 | $12.81 | 10,271 |
| 2022-07-26 | $12.56 | $12.61 | $12.48 | $12.54 | $12.54 | 29,675 |
| 2022-07-25 | $12.66 | $12.66 | $12.49 | $12.58 | $12.58 | 55,833 |
| 2022-07-22 | $12.91 | $13.00 | $12.53 | $12.61 | $12.61 | 56,222 |
| 2022-07-21 | $12.62 | $12.94 | $12.32 | $12.93 | $12.93 | 21,418 |
| 2022-07-20 | $12.30 | $12.51 | $12.24 | $12.44 | $12.44 | 15,532 |
| 2022-07-19 | $12.08 | $12.27 | $12.02 | $12.23 | $12.23 | 20,434 |
| 2022-07-18 | $12.33 | $12.33 | $11.93 | $11.98 | $11.98 | 16,724 |
| 2022-07-15 | $11.97 | $12.20 | $11.92 | $12.17 | $12.17 | 21,375 |
| 2022-07-14 | $11.81 | $11.89 | $11.62 | $11.86 | $11.86 | 22,889 |
| 2022-07-13 | $11.76 | $12.01 | $11.73 | $11.89 | $11.89 | 9,312 |
| 2022-07-12 | $12.08 | $12.15 | $11.96 | $11.99 | $11.99 | 11,425 |
| 2022-07-11 | $12.36 | $12.36 | $12.05 | $12.07 | $12.07 | 47,792 |
| 2022-07-08 | $12.47 | $12.71 | $12.42 | $12.52 | $12.52 | 11,604 |
| 2022-07-07 | $12.26 | $12.54 | $12.26 | $12.51 | $12.51 | 24,407 |
| 2022-07-06 | $12.32 | $12.33 | $12.13 | $12.20 | $12.20 | 29,800 |
| 2022-07-05 | $11.73 | $12.21 | $11.65 | $12.17 | $12.17 | 55,042 |
| 2022-07-01 | $11.56 | $11.82 | $11.54 | $11.81 | $11.81 | 25,613 |
| 2022-06-30 | $11.63 | $11.63 | $11.45 | $11.52 | $11.52 | 16,367 |
| 2022-06-29 | $11.83 | $11.83 | $11.53 | $11.78 | $11.78 | 22,716 |
| 2022-06-28 | $12.27 | $12.27 | $11.88 | $11.93 | $11.93 | 99,102 |
| 2022-06-27 | $12.30 | $12.34 | $12.06 | $12.18 | $12.18 | 62,696 |
| 2022-06-24 | $11.97 | $12.13 | $11.92 | $12.12 | $12.12 | 19,415 |
| 2022-06-23 | $11.34 | $11.81 | $11.34 | $11.77 | $11.77 | 82,067 |
| 2022-06-22 | $11.01 | $11.40 | $11.01 | $11.28 | $11.28 | 111,775 |
| 2022-06-21 | $11.20 | $11.47 | $11.20 | $11.36 | $11.36 | 32,294 |
| 2022-06-17 | $10.87 | $11.13 | $10.87 | $11.02 | $11.02 | 36,664 |
| 2022-06-16 | $10.75 | $10.78 | $10.62 | $10.71 | $10.71 | 35,261 |
| 2022-06-15 | $10.77 | $11.25 | $10.77 | $11.13 | $11.13 | 68,308 |
| 2022-06-14 | $10.89 | $10.89 | $10.69 | $10.78 | $10.78 | 39,352 |
| 2022-06-13 | $11.11 | $11.11 | $10.74 | $10.79 | $10.79 | 39,312 |
| 2022-06-10 | $11.61 | $11.61 | $11.37 | $11.49 | $11.49 | 34,543 |
| 2022-06-09 | $11.94 | $11.95 | $11.64 | $11.64 | $11.64 | 24,339 |
| 2022-06-08 | $12.10 | $12.25 | $12.05 | $12.11 | $12.11 | 38,177 |
| 2022-06-07 | $11.79 | $12.09 | $11.79 | $12.09 | $12.09 | 34,964 |
| 2022-06-06 | $11.99 | $12.10 | $11.78 | $11.85 | $11.85 | 37,398 |
| 2022-06-03 | $11.95 | $11.96 | $11.77 | $11.85 | $11.85 | 14,901 |
| 2022-06-02 | $11.61 | $12.11 | $11.61 | $12.09 | $12.09 | 18,769 |
| 2022-06-01 | $11.95 | $11.95 | $11.53 | $11.65 | $11.65 | 17,479 |
| 2022-05-31 | $12.09 | $12.09 | $11.83 | $11.93 | $11.93 | 26,694 |
| 2022-05-27 | $11.76 | $12.04 | $11.75 | $12.04 | $12.04 | 30,687 |
| 2022-05-26 | $11.46 | $11.71 | $11.29 | $11.70 | $11.70 | 84,940 |
| 2022-05-25 | $11.41 | $11.65 | $11.36 | $11.49 | $11.49 | 28,934 |
| 2022-05-24 | $11.56 | $11.58 | $11.34 | $11.44 | $11.44 | 81,265 |
| 2022-05-23 | $11.68 | $11.80 | $11.53 | $11.76 | $11.76 | 39,581 |
| 2022-05-20 | $11.83 | $11.83 | $11.41 | $11.71 | $11.71 | 65,692 |
| 2022-05-19 | $11.34 | $11.79 | $11.34 | $11.66 | $11.66 | 101,789 |
| 2022-05-18 | $11.62 | $11.71 | $11.34 | $11.43 | $11.43 | 52,358 |
| 2022-05-17 | $11.78 | $11.86 | $11.62 | $11.84 | $11.84 | 21,524 |
| 2022-05-16 | $11.65 | $11.81 | $11.51 | $11.54 | $11.54 | 25,696 |
| 2022-05-13 | $11.26 | $11.77 | $11.25 | $11.69 | $11.69 | 28,167 |
| 2022-05-12 | $10.79 | $11.18 | $10.74 | $11.11 | $11.11 | 133,888 |
| 2022-05-11 | $11.21 | $11.40 | $10.86 | $10.91 | $10.91 | 78,559 |
| 2022-05-10 | $11.33 | $11.39 | $10.95 | $11.24 | $11.24 | 47,800 |
| 2022-05-09 | $11.59 | $11.59 | $11.04 | $11.16 | $11.16 | 75,160 |
| 2022-05-06 | $12.18 | $12.18 | $11.70 | $11.78 | $11.78 | 120,233 |
| 2022-05-05 | $12.57 | $12.57 | $12.00 | $12.14 | $12.14 | 45,519 |
| 2022-05-04 | $12.51 | $12.76 | $12.21 | $12.76 | $12.76 | 113,179 |
| 2022-05-03 | $12.63 | $12.68 | $12.54 | $12.59 | $12.59 | 28,696 |
| 2022-05-02 | $12.36 | $12.63 | $12.33 | $12.63 | $12.63 | 47,639 |
| 2022-04-29 | $12.58 | $12.72 | $12.34 | $12.41 | $12.41 | 144,736 |
| 2022-04-28 | $12.66 | $12.66 | $12.18 | $12.60 | $12.60 | 119,052 |
| 2022-04-27 | $12.86 | $13.05 | $12.74 | $12.75 | $12.75 | 333,999 |
| 2022-04-26 | $13.23 | $13.23 | $12.87 | $12.89 | $12.89 | 62,911 |
| 2022-04-25 | $13.06 | $13.35 | $13.06 | $13.30 | $13.30 | 50,969 |
| 2022-04-22 | $13.49 | $13.66 | $13.15 | $13.16 | $13.16 | 60,241 |
| 2022-04-21 | $14.15 | $14.20 | $13.60 | $13.63 | $13.63 | 22,855 |
| 2022-04-20 | $14.11 | $14.18 | $13.93 | $14.06 | $14.06 | 20,576 |
| 2022-04-19 | $13.78 | $14.16 | $13.77 | $14.08 | $14.08 | 14,648 |
| 2022-04-18 | $14.14 | $14.14 | $13.73 | $13.85 | $13.85 | 45,844 |
| 2022-04-14 | $14.43 | $14.43 | $14.17 | $14.20 | $14.20 | 20,920 |
| 2022-04-13 | $14.27 | $14.45 | $14.24 | $14.44 | $14.44 | 22,066 |
| 2022-04-12 | $14.32 | $14.59 | $14.18 | $14.28 | $14.28 | 34,307 |
| 2022-04-11 | $14.38 | $14.39 | $14.24 | $14.28 | $14.28 | 87,566 |
| 2022-04-08 | $14.61 | $14.64 | $14.46 | $14.48 | $14.48 | 29,741 |
| 2022-04-07 | $14.57 | $14.73 | $14.51 | $14.66 | $14.66 | 14,314 |
| 2022-04-06 | $14.56 | $14.70 | $14.38 | $14.62 | $14.62 | 72,228 |
| 2022-04-05 | $14.99 | $15.09 | $14.74 | $14.74 | $14.74 | 60,542 |
| 2022-04-04 | $14.91 | $15.00 | $14.77 | $15.00 | $15.00 | 45,135 |
| 2022-04-01 | $14.57 | $14.84 | $14.57 | $14.83 | $14.83 | 28,523 |
| 2022-03-31 | $14.53 | $14.64 | $14.48 | $14.48 | $14.48 | 117,529 |
| 2022-03-30 | $14.78 | $14.86 | $14.60 | $14.63 | $14.63 | 22,508 |
| 2022-03-29 | $14.49 | $14.89 | $14.49 | $14.87 | $14.87 | 100,450 |
| 2022-03-28 | $14.09 | $14.30 | $13.98 | $14.30 | $14.30 | 59,015 |
| 2022-03-25 | $14.26 | $14.26 | $13.94 | $14.05 | $14.05 | 18,300 |
| 2022-03-24 | $14.19 | $14.27 | $13.99 | $14.27 | $14.27 | 31,087 |
| 2022-03-23 | $14.36 | $14.36 | $14.06 | $14.13 | $14.13 | 37,136 |
| 2022-03-22 | $14.12 | $14.48 | $14.04 | $14.39 | $14.39 | 43,004 |
| 2022-03-21 | $14.27 | $14.27 | $14.00 | $14.09 | $14.09 | 26,150 |
| 2022-03-18 | $14.04 | $14.38 | $14.00 | $14.38 | $14.38 | 42,377 |
| 2022-03-17 | $13.65 | $14.11 | $13.65 | $14.07 | $14.07 | 29,098 |
| 2022-03-16 | $13.25 | $13.79 | $13.25 | $13.76 | $13.76 | 72,907 |
| 2022-03-15 | $12.64 | $12.91 | $12.58 | $12.91 | $12.91 | 28,580 |
| 2022-03-14 | $12.98 | $13.02 | $12.54 | $12.65 | $12.65 | 138,833 |
| 2022-03-11 | $13.69 | $13.69 | $13.09 | $13.12 | $13.12 | 62,844 |
| 2022-03-10 | $13.63 | $13.64 | $13.46 | $13.53 | $13.53 | 58,828 |
| 2022-03-09 | $13.63 | $13.94 | $13.59 | $13.94 | $13.94 | 21,041 |
| 2022-03-08 | $13.54 | $13.75 | $13.35 | $13.47 | $13.47 | 30,069 |
| 2022-03-07 | $13.80 | $13.90 | $13.59 | $13.59 | $13.59 | 263,852 |
| 2022-03-04 | $14.03 | $14.18 | $13.82 | $13.87 | $13.87 | 247,043 |
| 2022-03-03 | $14.37 | $14.37 | $14.12 | $14.19 | $14.19 | 82,154 |
| 2022-03-02 | $14.32 | $14.40 | $14.11 | $14.33 | $14.33 | 56,327 |
| 2022-03-01 | $14.33 | $14.52 | $14.22 | $14.28 | $14.28 | 47,834 |
| 2022-02-28 | $14.21 | $14.55 | $14.21 | $14.43 | $14.43 | 60,799 |
| 2022-02-25 | $14.08 | $14.40 | $14.08 | $14.34 | $14.34 | 40,363 |
| 2022-02-24 | $13.08 | $14.07 | $13.08 | $14.02 | $14.02 | 74,583 |
| 2022-02-23 | $13.90 | $13.96 | $13.53 | $13.56 | $13.56 | 50,702 |
| 2022-02-22 | $13.76 | $13.98 | $13.70 | $13.76 | $13.76 | 69,166 |
| 2022-02-18 | $14.07 | $14.18 | $13.88 | $13.95 | $13.95 | 34,752 |
| 2022-02-17 | $14.50 | $14.50 | $14.11 | $14.17 | $14.17 | 63,150 |
| 2022-02-16 | $14.64 | $14.69 | $14.45 | $14.62 | $14.62 | 94,755 |
| 2022-02-15 | $14.65 | $14.79 | $14.55 | $14.78 | $14.78 | 26,428 |
| 2022-02-14 | $14.58 | $14.76 | $14.38 | $14.48 | $14.48 | 37,317 |
| 2022-02-11 | $14.95 | $15.15 | $14.59 | $14.69 | $14.69 | 40,847 |
| 2022-02-10 | $14.90 | $15.33 | $14.90 | $15.01 | $15.01 | 75,386 |
| 2022-02-09 | $14.90 | $15.30 | $14.90 | $15.23 | $15.23 | 101,264 |
| 2022-02-08 | $14.59 | $14.79 | $14.45 | $14.78 | $14.78 | 64,706 |
| 2022-02-07 | $14.53 | $14.84 | $14.51 | $14.64 | $14.64 | 140,238 |
| 2022-02-04 | $14.40 | $14.66 | $14.31 | $14.53 | $14.53 | 144,667 |
| 2022-02-03 | $14.51 | $14.68 | $14.41 | $14.49 | $14.49 | 141,473 |
| 2022-02-02 | $14.79 | $14.79 | $14.50 | $14.65 | $14.65 | 45,220 |
| 2022-02-01 | $14.63 | $14.79 | $14.35 | $14.74 | $14.74 | 39,894 |
| 2022-01-31 | $13.95 | $14.57 | $13.95 | $14.55 | $14.55 | 121,672 |
| 2022-01-28 | $13.65 | $13.99 | $13.50 | $13.96 | $13.96 | 62,797 |
| 2022-01-27 | $14.00 | $14.14 | $13.69 | $13.75 | $13.75 | 90,424 |
| 2022-01-26 | $14.34 | $14.50 | $13.84 | $13.95 | $13.95 | 265,544 |
| 2022-01-25 | $14.25 | $14.40 | $14.00 | $14.18 | $14.18 | 133,696 |
| 2022-01-24 | $14.00 | $14.52 | $13.78 | $14.49 | $14.49 | 165,393 |
| 2022-01-21 | $14.58 | $14.69 | $14.36 | $14.39 | $14.39 | 332,659 |
| 2022-01-20 | $14.72 | $15.11 | $14.64 | $14.65 | $14.65 | 179,607 |
| 2022-01-19 | $14.52 | $14.88 | $14.49 | $14.51 | $14.51 | 750,871 |
| 2022-01-18 | $14.83 | $14.92 | $14.57 | $14.61 | $14.61 | 88,930 |
| 2022-01-14 | $15.02 | $15.22 | $14.83 | $15.09 | $15.09 | 116,759 |
| 2022-01-13 | $15.58 | $15.58 | $15.07 | $15.13 | $15.13 | 75,485 |
| 2022-01-12 | $15.83 | $15.89 | $15.60 | $15.63 | $15.63 | 83,406 |
| 2022-01-11 | $15.42 | $15.83 | $15.35 | $15.77 | $15.77 | 91,971 |
| 2022-01-10 | $14.99 | $15.40 | $14.88 | $15.40 | $15.40 | 127,827 |
| 2022-01-07 | $15.24 | $15.49 | $15.08 | $15.08 | $15.08 | 186,805 |
| 2022-01-06 | $15.35 | $15.49 | $15.12 | $15.25 | $15.25 | 92,254 |
| 2022-01-05 | $15.92 | $16.06 | $15.44 | $15.46 | $15.46 | 144,542 |
| 2022-01-04 | $16.51 | $16.51 | $15.92 | $16.12 | $16.12 | 74,923 |
| 2022-01-03 | $16.48 | $16.52 | $16.23 | $16.51 | $16.51 | 445,199 |
| 2021-12-31 | $16.55 | $16.71 | $16.51 | $16.54 | $16.54 | 41,657 |
| 2021-12-30 | $16.30 | $16.77 | $16.17 | $16.61 | $16.61 | 172,939 |
| 2021-12-29 | $16.40 | $16.40 | $16.21 | $16.30 | $16.30 | 95,677 |
| 2021-12-28 | $16.48 | $16.65 | $16.34 | $16.39 | $16.39 | 239,722 |
| 2021-12-27 | $16.53 | $16.58 | $16.45 | $16.54 | $16.54 | 893,805 |
| 2021-12-23 | $16.52 | $16.63 | $16.39 | $16.59 | $16.59 | 2,280,598 |
| 2021-12-22 | $16.50 | $16.72 | $16.50 | $16.63 | $16.63 | 2,357,716 |
| 2021-12-21 | $16.25 | $16.57 | $16.25 | $16.51 | $16.51 | 166,542 |
| 2021-12-20 | $16.24 | $16.34 | $16.11 | $16.25 | $16.25 | 209,010 |
| 2021-12-17 | $15.80 | $16.56 | $15.80 | $16.48 | $16.48 | 142,515 |
| 2021-12-16 | $16.28 | $16.40 | $15.81 | $15.85 | $15.85 | 2,956,163 |
| 2021-12-15 | $15.94 | $16.33 | $15.85 | $16.28 | $16.28 | 204,309 |
| 2021-12-14 | $15.89 | $16.11 | $15.85 | $15.99 | $15.99 | 178,767 |
| 2021-12-13 | $16.07 | $16.30 | $16.05 | $16.13 | $16.13 | 225,362 |
| 2021-12-10 | $16.25 | $16.35 | $16.05 | $16.10 | $16.10 | 94,468 |
| 2021-12-09 | $16.59 | $16.72 | $16.21 | $16.25 | $16.25 | 192,494 |
| 2021-12-08 | $16.45 | $16.73 | $16.32 | $16.67 | $16.67 | 77,685 |
| 2021-12-07 | $16.15 | $16.61 | $16.15 | $16.47 | $16.47 | 140,110 |
| 2021-12-06 | $15.64 | $15.98 | $15.51 | $15.91 | $15.91 | 203,554 |
| 2021-12-03 | $16.10 | $16.11 | $15.53 | $15.72 | $15.72 | 267,202 |
| 2021-12-02 | $15.83 | $16.11 | $15.80 | $16.10 | $16.10 | 2,209,867 |
| 2021-12-01 | $16.34 | $16.49 | $15.82 | $15.88 | $15.88 | 304,717 |
| 2021-11-30 | $16.43 | $16.53 | $16.18 | $16.31 | $16.31 | 114,082 |
| 2021-11-29 | $16.52 | $16.62 | $16.40 | $16.49 | $16.49 | 152,324 |
| 2021-11-26 | $16.50 | $16.79 | $16.40 | $16.51 | $16.51 | 120,064 |
| 2021-11-24 | $16.38 | $16.69 | $16.34 | $16.66 | $16.66 | 149,989 |
| 2021-11-23 | $16.74 | $16.83 | $16.41 | $16.63 | $16.63 | 262,005 |
| 2021-11-22 | $17.30 | $17.35 | $16.83 | $16.83 | $16.83 | 907,932 |
| 2021-11-19 | $17.47 | $17.68 | $17.40 | $17.40 | $17.40 | 143,690 |
| 2021-11-18 | $17.97 | $17.97 | $17.48 | $17.52 | $17.52 | 466,497 |
| 2021-11-17 | $18.05 | $18.12 | $17.98 | $18.04 | $18.04 | 567,546 |
| 2021-11-16 | $17.95 | $18.14 | $17.95 | $18.06 | $18.06 | 195,816 |
| 2021-11-15 | $18.20 | $18.22 | $17.95 | $18.00 | $18.00 | 424,266 |
| 2021-11-12 | $18.10 | $18.25 | $18.09 | $18.25 | $18.25 | 68,482 |
| 2021-11-11 | $18.02 | $18.13 | $18.01 | $18.11 | $18.11 | 124,171 |
| 2021-11-10 | $18.09 | $18.31 | $18.02 | $18.05 | $18.05 | 152,419 |
| 2021-11-09 | $18.30 | $18.31 | $18.10 | $18.14 | $18.14 | 309,591 |
| 2021-11-08 | $18.35 | $18.44 | $18.33 | $18.39 | $18.39 | 64,181 |
| 2021-11-05 | $18.61 | $18.66 | $18.25 | $18.35 | $18.35 | 123,458 |
| 2021-11-04 | $18.74 | $18.80 | $18.57 | $18.63 | $18.63 | 84,400 |
| 2021-11-03 | $18.50 | $18.85 | $18.50 | $18.83 | $18.83 | 143,811 |
| 2021-11-02 | $18.43 | $18.50 | $18.28 | $18.41 | $18.41 | 246,767 |
| 2021-11-01 | $18.24 | $18.49 | $18.23 | $18.44 | $18.44 | 69,685 |
| 2021-10-29 | $18.08 | $18.33 | $18.06 | $18.28 | $18.28 | 167,949 |
| 2021-10-28 | $17.80 | $18.21 | $17.80 | $18.20 | $18.20 | 86,740 |
| 2021-10-27 | $18.12 | $18.14 | $17.84 | $17.84 | $17.84 | 121,983 |
| 2021-10-26 | $18.24 | $18.30 | $18.14 | $18.18 | $18.18 | 70,159 |
| 2021-10-25 | $18.18 | $18.35 | $18.14 | $18.30 | $18.30 | 125,211 |
| 2021-10-22 | $18.28 | $18.34 | $18.16 | $18.22 | $18.22 | 59,760 |
| 2021-10-21 | $18.19 | $18.29 | $18.14 | $18.28 | $18.28 | 53,160 |
| 2021-10-20 | $18.13 | $18.30 | $18.13 | $18.23 | $18.23 | 102,297 |
| 2021-10-19 | $17.77 | $18.07 | $17.76 | $18.00 | $18.00 | 65,245 |
| 2021-10-18 | $17.70 | $17.74 | $17.59 | $17.73 | $17.73 | 65,944 |
| 2021-10-15 | $17.95 | $18.02 | $17.77 | $17.77 | $17.77 | 97,809 |
| 2021-10-14 | $17.87 | $18.06 | $17.87 | $17.91 | $17.91 | 80,488 |
| 2021-10-13 | $17.61 | $17.78 | $17.61 | $17.68 | $17.68 | 137,319 |
| 2021-10-12 | $17.50 | $17.66 | $17.48 | $17.55 | $17.55 | 106,874 |
| 2021-10-11 | $17.60 | $17.72 | $17.50 | $17.50 | $17.50 | 316,688 |
| 2021-10-08 | $17.75 | $17.79 | $17.63 | $17.64 | $17.64 | 25,332 |
| 2021-10-07 | $17.49 | $17.82 | $17.49 | $17.67 | $17.67 | 152,406 |
| 2021-10-06 | $17.10 | $17.40 | $16.91 | $17.37 | $17.37 | 90,746 |
| 2021-10-05 | $17.24 | $17.52 | $17.23 | $17.40 | $17.40 | 136,227 |
| 2021-10-04 | $17.59 | $17.59 | $17.16 | $17.24 | $17.24 | 85,466 |
| 2021-10-01 | $17.68 | $17.71 | $17.45 | $17.63 | $17.63 | 54,054 |
| 2021-09-30 | $17.73 | $17.89 | $17.72 | $17.72 | $17.72 | 207,127 |
| 2021-09-29 | $17.68 | $17.85 | $17.64 | $17.73 | $17.73 | 214,970 |
| 2021-09-28 | $17.99 | $17.99 | $17.58 | $17.69 | $17.69 | 120,726 |
| 2021-09-27 | $18.28 | $18.28 | $18.05 | $18.15 | $18.15 | 97,309 |
| 2021-09-24 | $18.56 | $18.56 | $18.30 | $18.31 | $18.31 | 63,264 |
| 2021-09-23 | $18.71 | $18.74 | $18.65 | $18.65 | $18.65 | 114,362 |
| 2021-09-22 | $18.69 | $18.77 | $18.62 | $18.70 | $18.70 | 40,611 |
| 2021-09-21 | $18.59 | $18.81 | $18.59 | $18.67 | $18.67 | 54,290 |
| 2021-09-20 | $18.72 | $18.73 | $18.33 | $18.58 | $18.58 | 96,051 |
| 2021-09-17 | $18.67 | $18.99 | $18.67 | $18.96 | $18.96 | 110,609 |
| 2021-09-16 | $18.52 | $18.62 | $18.46 | $18.58 | $18.58 | 35,831 |
| 2021-09-15 | $18.48 | $18.62 | $18.37 | $18.61 | $18.61 | 57,917 |
| 2021-09-14 | $18.67 | $18.78 | $18.48 | $18.48 | $18.48 | 91,596 |
| 2021-09-13 | $18.73 | $18.73 | $18.48 | $18.58 | $18.58 | 141,576 |
| 2021-09-10 | $18.82 | $18.90 | $18.67 | $18.70 | $18.70 | 51,787 |
| 2021-09-09 | $18.76 | $18.97 | $18.63 | $18.80 | $18.80 | 92,026 |
| 2021-09-08 | $18.95 | $18.95 | $18.75 | $18.82 | $18.82 | 87,290 |
| 2021-09-07 | $18.83 | $19.00 | $18.80 | $18.95 | $18.95 | 560,788 |
| 2021-09-03 | $18.78 | $18.85 | $18.68 | $18.85 | $18.85 | 57,343 |
| 2021-09-02 | $18.74 | $18.82 | $18.66 | $18.82 | $18.82 | 80,676 |
| 2021-09-01 | $18.40 | $18.74 | $18.40 | $18.74 | $18.74 | 104,851 |
| 2021-08-31 | $18.37 | $18.50 | $18.32 | $18.50 | $18.50 | 49,023 |
| 2021-08-30 | $18.20 | $18.37 | $18.20 | $18.36 | $18.36 | 91,948 |
| 2021-08-27 | $17.97 | $18.31 | $17.94 | $18.20 | $18.20 | 125,417 |
| 2021-08-26 | $18.10 | $18.18 | $17.98 | $17.98 | $17.98 | 185,461 |
| 2021-08-25 | $18.14 | $18.23 | $18.10 | $18.20 | $18.20 | 116,774 |
| 2021-08-24 | $18.06 | $18.25 | $18.06 | $18.23 | $18.23 | 69,091 |
| 2021-08-23 | $17.81 | $18.00 | $17.81 | $17.95 | $17.95 | 95,524 |
| 2021-08-20 | $17.48 | $17.78 | $17.48 | $17.73 | $17.73 | 106,307 |
| 2021-08-19 | $17.70 | $17.74 | $17.58 | $17.70 | $17.70 | 79,005 |
| 2021-08-18 | $17.94 | $18.00 | $17.81 | $17.83 | $17.83 | 89,583 |
| 2021-08-17 | $17.76 | $17.90 | $17.66 | $17.89 | $17.89 | 77,915 |
| 2021-08-16 | $17.97 | $18.00 | $17.83 | $17.92 | $17.92 | 131,500 |
| 2021-08-13 | $18.24 | $18.24 | $18.06 | $18.12 | $18.12 | 80,545 |
| 2021-08-12 | $18.02 | $18.19 | $17.94 | $18.15 | $18.15 | 81,651 |
| 2021-08-11 | $18.30 | $18.33 | $17.98 | $18.06 | $18.06 | 105,650 |
| 2021-08-10 | $18.62 | $18.62 | $18.17 | $18.20 | $18.20 | 66,828 |
| 2021-08-09 | $18.56 | $18.60 | $18.46 | $18.53 | $18.53 | 4,867,645 |
| 2021-08-06 | $18.72 | $18.72 | $18.47 | $18.53 | $18.53 | 49,867 |
| 2021-08-05 | $18.54 | $18.77 | $18.50 | $18.75 | $18.75 | 150,549 |
| 2021-08-04 | $18.45 | $18.64 | $18.45 | $18.53 | $18.53 | 324,063 |
| 2021-08-03 | $18.39 | $18.46 | $18.31 | $18.46 | $18.46 | 126,733 |
| 2021-08-02 | $18.49 | $18.50 | $18.27 | $18.40 | $18.40 | 194,505 |
| 2021-07-30 | $18.16 | $18.45 | $18.16 | $18.44 | $18.44 | 52,582 |
| 2021-07-29 | $18.32 | $18.32 | $18.20 | $18.25 | $18.25 | 168,723 |
| 2021-07-28 | $17.82 | $18.26 | $17.82 | $18.25 | $18.25 | 256,289 |
| 2021-07-27 | $17.75 | $17.85 | $17.60 | $17.85 | $17.85 | 72,716 |
| 2021-07-26 | $18.25 | $18.25 | $17.93 | $18.00 | $18.00 | 124,076 |
| 2021-07-23 | $18.38 | $18.38 | $18.18 | $18.32 | $18.32 | 58,069 |
| 2021-07-22 | $18.38 | $18.47 | $18.32 | $18.40 | $18.40 | 54,220 |
| 2021-07-21 | $18.38 | $18.41 | $18.21 | $18.40 | $18.40 | 72,158 |
| 2021-07-20 | $18.18 | $18.41 | $18.13 | $18.37 | $18.37 | 78,324 |
| 2021-07-19 | $18.07 | $18.30 | $18.04 | $18.23 | $18.23 | 75,670 |
| 2021-07-16 | $18.26 | $18.32 | $18.13 | $18.21 | $18.21 | 288,880 |
| 2021-07-15 | $18.36 | $18.36 | $18.14 | $18.28 | $18.28 | 103,650 |
| 2021-07-14 | $18.82 | $18.82 | $18.35 | $18.42 | $18.42 | 174,041 |
| 2021-07-13 | $18.92 | $18.97 | $18.67 | $18.70 | $18.70 | 88,672 |
| 2021-07-12 | $18.99 | $18.99 | $18.83 | $18.91 | $18.91 | 74,186 |
| 2021-07-09 | $18.71 | $18.88 | $18.71 | $18.87 | $18.87 | 73,118 |
| 2021-07-08 | $18.56 | $18.80 | $18.45 | $18.75 | $18.75 | 394,363 |
| 2021-07-07 | $19.33 | $19.40 | $18.79 | $18.94 | $18.94 | 202,428 |
| 2021-07-06 | $19.09 | $19.10 | $18.90 | $19.10 | $19.10 | 69,188 |
| 2021-07-02 | $19.18 | $19.25 | $19.04 | $19.17 | $19.17 | 42,330 |
| 2021-07-01 | $19.24 | $19.32 | $19.09 | $19.27 | $19.27 | 68,765 |
| 2021-06-30 | $19.50 | $19.50 | $19.25 | $19.30 | $19.30 | 82,900 |
| 2021-06-29 | $19.60 | $19.60 | $19.44 | $19.45 | $19.45 | 61,408 |
| 2021-06-28 | $19.44 | $19.60 | $19.44 | $19.55 | $19.55 | 150,439 |
| 2021-06-25 | $19.41 | $19.44 | $19.34 | $19.40 | $19.40 | 117,846 |
| 2021-06-24 | $19.25 | $19.47 | $19.22 | $19.32 | $19.32 | 383,745 |
| 2021-06-23 | $19.03 | $19.19 | $19.00 | $19.15 | $19.15 | 86,567 |
| 2021-06-22 | $18.79 | $18.98 | $18.63 | $18.95 | $18.95 | 433,440 |
| 2021-06-21 | $18.81 | $18.89 | $18.54 | $18.89 | $18.89 | 145,657 |
| 2021-06-18 | $18.69 | $18.82 | $18.65 | $18.70 | $18.70 | 77,374 |
| 2021-06-17 | $18.48 | $18.88 | $18.48 | $18.85 | $18.85 | 145,217 |
| 2021-06-16 | $18.72 | $18.75 | $18.37 | $18.52 | $18.52 | 202,899 |
| 2021-06-15 | $18.80 | $18.90 | $18.60 | $18.67 | $18.67 | 62,263 |
| 2021-06-14 | $18.70 | $18.90 | $18.70 | $18.90 | $18.90 | 77,636 |
| 2021-06-11 | $18.82 | $18.82 | $18.62 | $18.71 | $18.71 | 111,390 |
| 2021-06-10 | $18.51 | $18.74 | $18.45 | $18.74 | $18.74 | 65,215 |
| 2021-06-09 | $18.56 | $18.65 | $18.47 | $18.51 | $18.51 | 68,571 |
| 2021-06-08 | $18.55 | $18.55 | $18.29 | $18.47 | $18.47 | 113,985 |
| 2021-06-07 | $18.27 | $18.49 | $18.19 | $18.42 | $18.42 | 118,886 |
| 2021-06-04 | $18.27 | $18.42 | $18.22 | $18.27 | $18.27 | 177,260 |
| 2021-06-03 | $18.16 | $18.28 | $18.05 | $18.14 | $18.14 | 142,521 |
| 2021-06-02 | $18.25 | $18.35 | $18.17 | $18.26 | $18.26 | 150,848 |
| 2021-06-01 | $18.50 | $18.55 | $18.15 | $18.31 | $18.31 | 576,551 |
| 2021-05-28 | $18.46 | $18.73 | $18.40 | $18.40 | $18.40 | 133,629 |
| 2021-05-27 | $18.31 | $18.45 | $18.21 | $18.40 | $18.40 | 96,102 |
| 2021-05-26 | $18.27 | $18.40 | $18.21 | $18.32 | $18.32 | 115,460 |
| 2021-05-25 | $18.25 | $18.39 | $18.25 | $18.27 | $18.27 | 150,958 |
| 2021-05-24 | $18.16 | $18.35 | $18.16 | $18.20 | $18.20 | 100,042 |
| 2021-05-21 | $18.21 | $18.45 | $18.14 | $18.14 | $18.14 | 108,890 |
| 2021-05-20 | $17.91 | $18.20 | $17.89 | $18.13 | $18.13 | 243,728 |
| 2021-05-19 | $17.63 | $17.92 | $17.62 | $17.89 | $17.89 | 83,616 |
| 2021-05-18 | $17.70 | $18.10 | $17.67 | $17.88 | $17.88 | 179,349 |
| 2021-05-17 | $17.77 | $17.77 | $17.60 | $17.65 | $17.65 | 139,114 |
| 2021-05-14 | $17.56 | $17.91 | $17.56 | $17.87 | $17.87 | 166,971 |
| 2021-05-13 | $17.64 | $17.84 | $17.32 | $17.50 | $17.50 | 143,153 |
| 2021-05-12 | $17.80 | $17.90 | $17.52 | $17.64 | $17.64 | 840,777 |
| 2021-05-11 | $17.25 | $18.20 | $17.25 | $18.07 | $18.07 | 1,047,828 |
| 2021-05-10 | $18.62 | $18.62 | $17.95 | $17.96 | $17.96 | 161,418 |
| 2021-05-07 | $18.62 | $18.98 | $18.59 | $18.68 | $18.68 | 113,943 |
| 2021-05-06 | $18.92 | $18.92 | $18.33 | $18.59 | $18.59 | 189,047 |
| 2021-05-05 | $19.08 | $19.11 | $18.84 | $18.91 | $18.91 | 72,094 |
| 2021-05-04 | $19.26 | $19.26 | $18.88 | $19.01 | $19.01 | 169,553 |
| 2021-05-03 | $19.94 | $19.94 | $19.47 | $19.47 | $19.47 | 80,974 |
| 2021-04-30 | $19.80 | $19.91 | $19.72 | $19.75 | $19.75 | 47,383 |
| 2021-04-29 | $20.26 | $20.26 | $19.86 | $19.93 | $19.93 | 36,701 |
| 2021-04-28 | $20.35 | $20.35 | $20.05 | $20.23 | $20.23 | 89,329 |
| 2021-04-27 | $20.22 | $20.27 | $20.16 | $20.26 | $20.26 | 49,867 |
| 2021-04-26 | $20.09 | $20.30 | $20.00 | $20.22 | $20.22 | 112,699 |
| 2021-04-23 | $19.90 | $20.13 | $19.89 | $20.07 | $20.07 | 45,635 |
| 2021-04-22 | $19.88 | $20.00 | $19.80 | $19.89 | $19.89 | 92,261 |
| 2021-04-21 | $19.40 | $19.79 | $19.34 | $19.78 | $19.78 | 107,127 |
| 2021-04-20 | $19.54 | $19.63 | $19.29 | $19.37 | $19.37 | 184,892 |
| 2021-04-19 | $19.90 | $19.90 | $19.53 | $19.64 | $19.64 | 151,471 |
| 2021-04-16 | $20.10 | $20.10 | $19.85 | $19.96 | $19.96 | 125,463 |
| 2021-04-15 | $19.98 | $20.17 | $19.90 | $20.07 | $20.07 | 80,336 |
| 2021-04-14 | $19.86 | $20.07 | $19.79 | $19.82 | $19.82 | 341,035 |
| 2021-04-13 | $19.56 | $19.83 | $19.56 | $19.74 | $19.74 | 120,892 |
| 2021-04-12 | $19.57 | $19.61 | $19.41 | $19.59 | $19.59 | 175,010 |
| 2021-04-09 | $19.57 | $19.66 | $19.39 | $19.66 | $19.66 | 171,800 |
| 2021-04-08 | $19.49 | $19.62 | $19.42 | $19.55 | $19.55 | 295,553 |
| 2021-04-07 | $19.47 | $19.52 | $19.25 | $19.25 | $19.25 | 82,995 |
| 2021-04-06 | $19.64 | $19.85 | $19.58 | $19.64 | $19.64 | 1,830,493 |
| 2021-04-05 | $19.89 | $19.89 | $19.54 | $19.64 | $19.64 | 165,907 |
| 2021-04-01 | $19.42 | $19.72 | $19.42 | $19.57 | $19.57 | 148,788 |
| 2021-03-31 | $18.74 | $19.28 | $18.74 | $19.12 | $19.12 | 66,892 |
| 2021-03-30 | $18.53 | $18.84 | $18.44 | $18.72 | $18.72 | 65,609 |
| 2021-03-29 | $18.81 | $18.85 | $18.51 | $18.55 | $18.55 | 83,234 |
| 2021-03-26 | $18.74 | $18.94 | $18.56 | $18.94 | $18.94 | 79,905 |
| 2021-03-25 | $18.44 | $18.75 | $18.27 | $18.71 | $18.71 | 198,051 |
| 2021-03-24 | $19.30 | $19.34 | $18.65 | $18.72 | $18.72 | 611,109 |
| 2021-03-23 | $19.55 | $19.56 | $19.25 | $19.31 | $19.31 | 69,004 |
| 2021-03-22 | $19.51 | $19.71 | $19.34 | $19.63 | $19.63 | 71,456 |
| 2021-03-19 | $19.12 | $19.49 | $19.02 | $19.42 | $19.42 | 943,561 |
| 2021-03-18 | $19.43 | $19.44 | $19.05 | $19.12 | $19.12 | 107,425 |
| 2021-03-17 | $19.38 | $19.78 | $19.16 | $19.64 | $19.64 | 119,555 |
| 2021-03-16 | $19.85 | $19.86 | $19.48 | $19.54 | $19.54 | 77,132 |
| 2021-03-15 | $19.42 | $19.66 | $19.39 | $19.66 | $19.66 | 203,202 |
| 2021-03-12 | $19.34 | $19.46 | $19.08 | $19.42 | $19.42 | 116,891 |
| 2021-03-11 | $19.15 | $19.60 | $19.15 | $19.59 | $19.59 | 318,964 |
| 2021-03-10 | $19.02 | $19.21 | $18.70 | $18.70 | $18.70 | 301,363 |
| 2021-03-09 | $18.57 | $19.02 | $18.51 | $18.89 | $18.89 | 427,147 |
| 2021-03-08 | $18.41 | $18.71 | $18.06 | $18.10 | $18.10 | 805,188 |
| 2021-03-05 | $18.69 | $18.74 | $17.65 | $18.60 | $18.60 | 392,942 |
| 2021-03-04 | $19.22 | $19.37 | $18.36 | $18.48 | $18.48 | 902,081 |
| 2021-03-03 | $20.24 | $20.25 | $19.37 | $19.37 | $19.37 | 408,121 |
| 2021-03-02 | $20.68 | $20.70 | $20.25 | $20.25 | $20.25 | 672,039 |
| 2021-03-01 | $20.54 | $20.74 | $20.44 | $20.67 | $20.67 | 722,537 |
| 2021-02-26 | $20.16 | $20.42 | $19.82 | $20.15 | $20.15 | 842,971 |
| 2021-02-25 | $20.83 | $20.84 | $20.07 | $20.16 | $20.16 | 501,899 |
| 2021-02-24 | $20.81 | $20.98 | $20.58 | $20.83 | $20.83 | 1,053,689 |
| 2021-02-23 | $20.66 | $20.89 | $20.04 | $20.87 | $20.87 | 388,843 |
| 2021-02-22 | $21.79 | $21.87 | $21.02 | $21.08 | $21.08 | 1,066,260 |
| 2021-02-19 | $22.08 | $22.35 | $22.06 | $22.12 | $22.12 | 154,890 |
| 2021-02-18 | $22.01 | $22.15 | $21.71 | $21.93 | $21.93 | 247,164 |
| 2021-02-17 | $22.43 | $22.51 | $22.02 | $22.29 | $22.29 | 654,600 |
| 2021-02-16 | $23.03 | $23.04 | $22.46 | $22.54 | $22.54 | 633,717 |
| 2021-02-12 | $22.23 | $22.71 | $22.18 | $22.63 | $22.63 | 140,247 |
| 2021-02-11 | $22.41 | $22.49 | $22.15 | $22.34 | $22.34 | 241,753 |
| 2021-02-10 | $22.41 | $22.41 | $21.81 | $22.09 | $22.09 | 233,412 |
| 2021-02-09 | $22.00 | $22.20 | $21.96 | $22.16 | $22.16 | 281,603 |
| 2021-02-08 | $21.91 | $22.00 | $21.85 | $21.96 | $21.96 | 477,810 |
| 2021-02-05 | $21.62 | $21.74 | $21.52 | $21.73 | $21.73 | 158,915 |
| 2021-02-04 | $21.40 | $21.66 | $21.39 | $21.56 | $21.56 | 278,604 |
| 2021-02-03 | $21.54 | $21.56 | $21.30 | $21.43 | $21.43 | 235,027 |
| 2021-02-02 | $21.32 | $21.58 | $21.32 | $21.43 | $21.43 | 338,119 |
| 2021-02-01 | $20.66 | $21.03 | $20.66 | $20.99 | $20.99 | 204,180 |
| 2021-01-29 | $20.90 | $21.02 | $20.25 | $20.48 | $20.48 | 573,837 |
| 2021-01-28 | $20.88 | $21.19 | $20.88 | $21.05 | $21.05 | 3,430,336 |
| 2021-01-27 | $21.17 | $21.33 | $20.73 | $20.90 | $20.90 | 401,968 |
| 2021-01-26 | $21.84 | $21.86 | $21.51 | $21.52 | $21.52 | 515,872 |
| 2021-01-25 | $21.72 | $22.06 | $21.55 | $21.89 | $21.89 | 441,737 |
| 2021-01-22 | $21.50 | $21.69 | $21.42 | $21.67 | $21.67 | 209,362 |
| 2021-01-21 | $21.71 | $21.80 | $21.39 | $21.48 | $21.48 | 377,829 |
| 2021-01-20 | $21.51 | $21.81 | $21.40 | $21.62 | $21.62 | 1,038,561 |
| 2021-01-19 | $20.85 | $21.11 | $20.80 | $21.09 | $21.09 | 770,681 |
| 2021-01-15 | $20.63 | $20.80 | $20.35 | $20.52 | $20.52 | 133,485 |
| 2021-01-14 | $20.51 | $20.84 | $20.51 | $20.66 | $20.66 | 316,573 |
| 2021-01-13 | $20.41 | $20.62 | $20.36 | $20.48 | $20.48 | 294,597 |
| 2021-01-12 | $20.13 | $20.40 | $20.13 | $20.38 | $20.38 | 232,904 |
| 2021-01-11 | $20.09 | $20.23 | $19.92 | $20.12 | $20.12 | 1,399,692 |
| 2021-01-08 | $20.26 | $20.52 | $20.06 | $20.30 | $20.30 | 254,872 |
| 2021-01-07 | $19.78 | $20.15 | $19.78 | $20.14 | $20.14 | 492,504 |
| 2021-01-06 | $19.40 | $19.89 | $19.37 | $19.71 | $19.71 | 2,717,028 |
| 2021-01-05 | $19.21 | $19.43 | $19.20 | $19.42 | $19.42 | 155,739 |
| 2021-01-04 | $19.39 | $19.39 | $18.85 | $19.23 | $19.23 | 231,737 |
| 2020-12-31 | $19.39 | $19.39 | $19.11 | $19.28 | $19.28 | 68,125 |
| 2020-12-30 | $19.32 | $19.48 | $19.30 | $19.33 | $19.33 | 79,898 |
| 2020-12-29 | $19.42 | $19.43 | $19.01 | $19.20 | $19.19 | 1,271,976 |
| 2020-12-28 | $19.57 | $19.61 | $19.25 | $19.25 | $19.24 | 172,997 |
| 2020-12-24 | $19.70 | $19.74 | $19.42 | $19.47 | $19.46 | 1,853,243 |
| 2020-12-23 | $19.77 | $19.86 | $19.62 | $19.72 | $19.71 | 336,519 |
| 2020-12-22 | $19.20 | $19.62 | $19.20 | $19.60 | $19.59 | 243,530 |
| 2020-12-21 | $19.04 | $19.19 | $18.82 | $19.14 | $19.13 | 444,145 |
| 2020-12-18 | $19.20 | $19.30 | $19.04 | $19.12 | $19.11 | 232,780 |
| 2020-12-17 | $18.90 | $19.13 | $18.90 | $19.12 | $19.11 | 566,437 |
| 2020-12-16 | $18.95 | $18.96 | $18.75 | $18.83 | $18.82 | 118,227 |
| 2020-12-15 | $18.86 | $18.98 | $18.73 | $18.97 | $18.96 | 141,349 |
| 2020-12-14 | $18.95 | $19.08 | $18.70 | $18.71 | $18.70 | 128,490 |
| 2020-12-11 | $18.86 | $19.03 | $18.68 | $18.80 | $18.79 | 129,489 |
| 2020-12-10 | $18.45 | $18.98 | $18.45 | $18.97 | $18.96 | 152,496 |
| 2020-12-09 | $18.89 | $18.89 | $18.46 | $18.57 | $18.56 | 166,351 |
| 2020-12-08 | $18.44 | $18.70 | $18.44 | $18.67 | $18.66 | 125,296 |
| 2020-12-07 | $18.51 | $18.64 | $18.41 | $18.42 | $18.41 | 640,187 |
| 2020-12-04 | $18.50 | $18.52 | $18.30 | $18.50 | $18.49 | 286,306 |
| 2020-12-03 | $18.30 | $18.48 | $18.30 | $18.36 | $18.35 | 743,301 |
| 2020-12-02 | $18.25 | $18.33 | $18.00 | $18.28 | $18.27 | 169,699 |
| 2020-12-01 | $18.50 | $18.62 | $18.47 | $18.52 | $18.51 | 141,828 |
| 2020-11-30 | $18.50 | $18.52 | $18.19 | $18.43 | $18.42 | 115,372 |
| 2020-11-27 | $18.00 | $18.33 | $17.96 | $18.30 | $18.29 | 172,035 |
| 2020-11-25 | $17.80 | $17.80 | $17.70 | $17.77 | $17.76 | 127,986 |
| 2020-11-24 | $18.04 | $18.08 | $17.80 | $17.80 | $17.79 | 170,894 |
| 2020-11-23 | $17.96 | $18.05 | $17.81 | $17.99 | $17.98 | 2,360,864 |
| 2020-11-20 | $17.61 | $17.93 | $17.61 | $17.89 | $17.88 | 182,239 |
| 2020-11-19 | $17.36 | $17.63 | $17.36 | $17.59 | $17.58 | 130,648 |
| 2020-11-18 | $17.40 | $17.52 | $17.28 | $17.28 | $17.27 | 350,627 |
| 2020-11-17 | $17.31 | $17.39 | $17.15 | $17.38 | $17.37 | 93,677 |
| 2020-11-16 | $17.65 | $17.65 | $17.38 | $17.39 | $17.38 | 211,699 |
| 2020-11-13 | $17.64 | $17.77 | $17.53 | $17.55 | $17.54 | 139,085 |
| 2020-11-12 | $17.63 | $17.77 | $17.41 | $17.48 | $17.47 | 167,817 |
| 2020-11-11 | $17.37 | $17.57 | $17.35 | $17.54 | $17.53 | 183,296 |
| 2020-11-10 | $17.47 | $17.47 | $16.77 | $17.27 | $17.26 | 139,983 |
| 2020-11-09 | $18.09 | $18.09 | $17.45 | $17.47 | $17.46 | 285,640 |
| 2020-11-06 | $17.62 | $17.92 | $17.56 | $17.77 | $17.76 | 122,821 |
| 2020-11-05 | $17.60 | $17.90 | $17.60 | $17.76 | $17.75 | 457,251 |
| 2020-11-04 | $17.08 | $17.40 | $17.08 | $17.24 | $17.23 | 96,656 |
| 2020-11-03 | $16.43 | $16.81 | $16.43 | $16.78 | $16.77 | 81,808 |
| 2020-11-02 | $16.38 | $16.56 | $16.18 | $16.27 | $16.26 | 116,204 |
| 2020-10-30 | $16.70 | $16.79 | $16.23 | $16.27 | $16.26 | 183,427 |
| 2020-10-29 | $16.90 | $16.96 | $16.70 | $16.92 | $16.91 | 121,194 |
| 2020-10-28 | $17.19 | $17.19 | $16.91 | $16.94 | $16.93 | 141,478 |
| 2020-10-27 | $17.21 | $17.50 | $17.21 | $17.43 | $17.42 | 108,419 |
| 2020-10-26 | $17.27 | $17.38 | $17.00 | $17.19 | $17.18 | 151,216 |
| 2020-10-23 | $17.35 | $17.41 | $17.26 | $17.38 | $17.37 | 93,077 |
| 2020-10-22 | $17.18 | $17.39 | $17.13 | $17.32 | $17.32 | 183,800 |
| 2020-10-21 | $17.44 | $17.50 | $17.11 | $17.16 | $17.15 | 149,265 |
| 2020-10-20 | $17.52 | $17.65 | $17.42 | $17.44 | $17.43 | 219,593 |
| 2020-10-19 | $17.71 | $17.80 | $17.42 | $17.45 | $17.44 | 182,710 |
| 2020-10-16 | $17.77 | $17.90 | $17.60 | $17.60 | $17.59 | 67,239 |
| 2020-10-15 | $17.53 | $17.70 | $17.45 | $17.68 | $17.67 | 138,287 |
| 2020-10-14 | $17.99 | $18.07 | $17.77 | $17.82 | $17.81 | 219,336 |
| 2020-10-13 | $17.72 | $17.93 | $17.68 | $17.87 | $17.86 | 937,190 |
| 2020-10-12 | $17.72 | $17.88 | $17.66 | $17.70 | $17.69 | 237,982 |
| 2020-10-09 | $17.50 | $17.60 | $17.49 | $17.58 | $17.57 | 83,725 |
| 2020-10-08 | $17.34 | $17.40 | $17.28 | $17.34 | $17.33 | 153,998 |
| 2020-10-07 | $17.04 | $17.37 | $17.04 | $17.27 | $17.26 | 180,500 |
| 2020-10-06 | $16.95 | $17.30 | $16.95 | $16.95 | $16.94 | 116,145 |
| 2020-10-05 | $16.75 | $16.98 | $16.70 | $16.95 | $16.94 | 91,904 |
| 2020-10-02 | $16.59 | $16.80 | $16.55 | $16.67 | $16.67 | 76,569 |
| 2020-10-01 | $16.96 | $16.99 | $16.76 | $16.86 | $16.85 | 130,224 |
| 2020-09-30 | $16.75 | $16.99 | $16.70 | $16.80 | $16.79 | 74,433 |
| 2020-09-29 | $16.50 | $16.84 | $16.50 | $16.70 | $16.70 | 131,828 |
| 2020-09-28 | $16.57 | $16.65 | $16.45 | $16.52 | $16.51 | 83,897 |
| 2020-09-25 | $16.00 | $16.45 | $15.98 | $16.41 | $16.41 | 125,675 |
| 2020-09-24 | $15.86 | $16.04 | $15.75 | $15.97 | $15.96 | 66,260 |
| 2020-09-23 | $16.37 | $16.44 | $16.02 | $16.04 | $16.03 | 118,778 |
| 2020-09-22 | $16.14 | $16.34 | $15.93 | $16.33 | $16.32 | 95,723 |
| 2020-09-21 | $16.11 | $16.14 | $15.84 | $16.14 | $16.13 | 110,674 |
| 2020-09-18 | $16.37 | $16.61 | $16.17 | $16.41 | $16.40 | 48,688 |
| 2020-09-17 | $16.19 | $16.29 | $16.06 | $16.28 | $16.27 | 127,094 |
| 2020-09-16 | $16.50 | $16.65 | $16.40 | $16.41 | $16.41 | 291,267 |
| 2020-09-15 | $16.32 | $16.40 | $16.30 | $16.35 | $16.34 | 89,924 |
| 2020-09-14 | $15.93 | $16.15 | $15.93 | $16.13 | $16.12 | 58,172 |
| 2020-09-11 | $16.00 | $16.04 | $15.62 | $15.76 | $15.75 | 190,267 |
| 2020-09-10 | $16.08 | $16.30 | $15.88 | $15.91 | $15.90 | 205,322 |
| 2020-09-09 | $15.70 | $16.00 | $15.70 | $15.98 | $15.97 | 149,590 |
| 2020-09-08 | $15.46 | $15.71 | $15.31 | $15.48 | $15.47 | 229,644 |
| 2020-09-04 | $16.06 | $16.09 | $15.25 | $15.79 | $15.78 | 235,641 |
| 2020-09-03 | $16.72 | $16.72 | $16.00 | $16.14 | $16.13 | 490,955 |
| 2020-09-02 | $16.69 | $16.89 | $16.44 | $16.88 | $16.87 | 261,330 |
| 2020-09-01 | $16.35 | $16.53 | $16.35 | $16.50 | $16.49 | 232,052 |
| 2020-08-31 | $16.20 | $16.30 | $16.10 | $16.30 | $16.29 | 819,346 |
| 2020-08-28 | $16.33 | $16.33 | $16.10 | $16.15 | $16.14 | 131,665 |
| 2020-08-27 | $16.13 | $16.15 | $15.87 | $16.14 | $16.13 | 250,655 |
| 2020-08-26 | $16.00 | $16.10 | $15.90 | $16.07 | $16.06 | 205,617 |
| 2020-08-25 | $15.97 | $16.00 | $15.80 | $15.97 | $15.96 | 203,912 |
| 2020-08-24 | $16.37 | $16.37 | $15.93 | $16.02 | $16.01 | 432,895 |
| 2020-08-21 | $16.18 | $16.21 | $16.11 | $16.21 | $16.20 | 569,543 |
| 2020-08-20 | $16.09 | $16.24 | $16.05 | $16.21 | $16.20 | 241,880 |
| 2020-08-19 | $16.10 | $16.24 | $16.00 | $16.12 | $16.11 | 309,964 |
| 2020-08-18 | $15.96 | $16.09 | $15.86 | $16.03 | $16.02 | 326,364 |
| 2020-08-17 | $15.63 | $15.84 | $15.63 | $15.84 | $15.83 | 314,238 |
| 2020-08-14 | $15.80 | $15.80 | $15.53 | $15.56 | $15.55 | 261,968 |
| 2020-08-13 | $15.61 | $15.86 | $15.60 | $15.76 | $15.75 | 190,492 |
| 2020-08-12 | $15.46 | $15.59 | $15.43 | $15.57 | $15.56 | 439,145 |
| 2020-08-11 | $15.70 | $15.70 | $15.40 | $15.43 | $15.42 | 353,078 |
| 2020-08-10 | $16.05 | $16.05 | $15.64 | $15.70 | $15.69 | 399,720 |
| 2020-08-07 | $16.08 | $16.20 | $15.83 | $15.96 | $15.95 | 602,548 |
| 2020-08-06 | $16.23 | $16.25 | $16.02 | $16.13 | $16.12 | 440,651 |
| 2020-08-05 | $16.23 | $16.23 | $15.93 | $16.09 | $16.08 | 1,762,877 |
| 2020-08-04 | $15.92 | $16.08 | $15.89 | $16.05 | $16.04 | 2,302,887 |
| 2020-08-03 | $15.68 | $15.87 | $15.60 | $15.84 | $15.83 | 1,712,210 |
| 2020-07-31 | $15.76 | $15.76 | $15.35 | $15.58 | $15.57 | 1,017,745 |
| 2020-07-30 | $16.50 | $16.50 | $15.20 | $15.57 | $15.56 | 2,572,585 |