Fidelity International Value Factor ETF (FIVA) Exchange: NYSE ARCA
Data as of May 2, 2025
$27.30 ($-0.01) -0.04%
Fidelity International Value Factor ETF - Daily Information
Click for more stock information on Fidelity International Value Factor ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $27.14 |
| Previous Close | $27.30 |
| High | $27.35 |
| Low | $27.14 |
| Adjusted Open | $27.14 |
| Previous Adjusted Close | $27.30 |
| Adjusted High | $27.35 |
| Adjusted Low | $27.14 |
About Fidelity International Value Factor ETF (FIVA)
Normally investing at least 80% of assets in securities included in the Fidelity International Value Factor Index℠ and in depository receipts representing securities included in the index. The index is designed to reflect the performance of stocks of large- and mid-capitalization developed international companies that have attractive valuations.Lending securities to earn income for the fund.
Invest in Fidelity International Value Factor ETF (FIVA)
Historical Stock Data for Fidelity International Value Factor ETF (FIVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $27.14 | $27.35 | $27.14 | $27.30 | $27.30 | 97,750 |
| 2025-04-24 | $27.13 | $27.31 | $26.92 | $27.31 | $27.31 | 63,506 |
| 2025-04-23 | $27.13 | $27.22 | $26.87 | $26.98 | $26.98 | 62,647 |
| 2025-04-22 | $26.62 | $27.00 | $26.62 | $26.77 | $26.77 | 172,714 |
| 2025-04-21 | $26.37 | $26.43 | $26.06 | $26.30 | $26.30 | 114,220 |
| 2025-04-17 | $26.38 | $26.56 | $26.26 | $26.41 | $26.41 | 40,307 |
| 2025-04-16 | $26.16 | $26.33 | $26.00 | $26.11 | $26.11 | 63,371 |
| 2025-04-15 | $26.19 | $26.27 | $26.03 | $26.13 | $26.13 | 64,249 |
| 2025-04-14 | $25.86 | $26.06 | $25.72 | $25.90 | $25.90 | 92,579 |
| 2025-04-11 | $25.16 | $25.63 | $25.11 | $25.57 | $25.57 | 82,754 |
| 2025-04-10 | $25.11 | $25.11 | $24.39 | $24.94 | $24.94 | 47,308 |
| 2025-04-09 | $23.77 | $25.51 | $23.70 | $25.29 | $25.29 | 620,987 |
| 2025-04-08 | $24.70 | $24.70 | $23.51 | $23.66 | $23.66 | 457,476 |
| 2025-04-07 | $23.70 | $24.70 | $23.45 | $23.92 | $23.92 | 236,461 |
| 2025-04-04 | $25.07 | $25.07 | $24.30 | $24.35 | $24.35 | 100,453 |
| 2025-04-03 | $26.37 | $26.47 | $26.02 | $26.04 | $26.04 | 45,406 |
| 2025-04-02 | $26.47 | $26.74 | $26.46 | $26.71 | $26.71 | 40,027 |
| 2025-04-01 | $26.66 | $26.79 | $26.51 | $26.65 | $26.65 | 37,154 |
| 2025-03-31 | $26.49 | $26.72 | $26.37 | $26.65 | $26.65 | 118,909 |
| 2025-03-28 | $27.08 | $27.08 | $26.85 | $26.89 | $26.89 | 47,991 |
| 2025-03-27 | $27.19 | $27.31 | $27.14 | $27.18 | $27.18 | 48,115 |
| 2025-03-26 | $27.36 | $27.43 | $27.17 | $27.21 | $27.21 | 31,540 |
| 2025-03-25 | $27.51 | $27.51 | $27.35 | $27.47 | $27.47 | 27,852 |
| 2025-03-24 | $27.33 | $27.42 | $27.26 | $27.33 | $27.33 | 62,417 |
| 2025-03-21 | $27.25 | $27.31 | $27.19 | $27.29 | $27.29 | 34,429 |
| 2025-03-20 | $27.73 | $27.77 | $27.53 | $27.73 | $27.47 | 53,328 |
| 2025-03-19 | $27.96 | $28.05 | $27.79 | $28.02 | $27.76 | 35,500 |
| 2025-03-18 | $28.04 | $28.04 | $27.79 | $27.96 | $27.70 | 91,152 |
| 2025-03-17 | $27.53 | $27.85 | $27.53 | $27.82 | $27.56 | 63,060 |
| 2025-03-14 | $27.19 | $27.41 | $27.16 | $27.38 | $27.13 | 208,503 |
| 2025-03-13 | $26.96 | $27.03 | $26.83 | $26.89 | $26.64 | 53,541 |
| 2025-03-12 | $27.09 | $27.15 | $26.90 | $27.09 | $26.84 | 92,604 |
| 2025-03-11 | $27.24 | $27.24 | $26.83 | $27.04 | $26.78 | 49,861 |
| 2025-03-10 | $27.40 | $27.40 | $26.96 | $27.19 | $26.93 | 58,124 |
| 2025-03-07 | $27.45 | $27.75 | $27.45 | $27.75 | $27.49 | 231,909 |
| 2025-03-06 | $27.49 | $27.71 | $27.17 | $27.39 | $27.13 | 114,556 |
| 2025-03-05 | $27.17 | $27.57 | $27.17 | $27.55 | $27.30 | 102,591 |
| 2025-03-04 | $26.58 | $26.93 | $26.34 | $26.78 | $26.54 | 39,052 |
| 2025-03-03 | $27.10 | $27.19 | $26.71 | $26.82 | $26.57 | 53,556 |
| 2025-02-28 | $26.48 | $26.55 | $26.27 | $26.55 | $26.55 | 21,959 |
| 2025-02-27 | $26.75 | $26.77 | $26.53 | $26.54 | $26.54 | 80,629 |
| 2025-02-26 | $26.86 | $27.02 | $26.77 | $26.84 | $26.84 | 35,704 |
| 2025-02-25 | $26.87 | $26.88 | $26.70 | $26.83 | $26.83 | 27,980 |
| 2025-02-24 | $26.53 | $26.62 | $26.43 | $26.48 | $26.48 | 32,241 |
| 2025-02-21 | $26.54 | $26.54 | $26.30 | $26.31 | $26.31 | 20,779 |
| 2025-02-20 | $26.43 | $26.61 | $26.36 | $26.50 | $26.50 | 16,015 |
| 2025-02-19 | $26.43 | $26.43 | $26.26 | $26.35 | $26.35 | 43,194 |
| 2025-02-18 | $26.58 | $26.63 | $26.53 | $26.59 | $26.59 | 24,974 |
| 2025-02-14 | $26.48 | $26.51 | $26.37 | $26.40 | $26.40 | 21,080 |
| 2025-02-13 | $26.12 | $26.30 | $26.12 | $26.30 | $26.30 | 31,037 |
| 2025-02-12 | $25.86 | $26.15 | $25.84 | $26.12 | $26.12 | 24,049 |
| 2025-02-11 | $25.88 | $26.10 | $25.88 | $26.10 | $26.10 | 13,674 |
| 2025-02-10 | $25.89 | $25.95 | $25.87 | $25.94 | $25.94 | 11,071 |
| 2025-02-07 | $26.00 | $26.02 | $25.76 | $25.80 | $25.80 | 30,274 |
| 2025-02-06 | $25.90 | $25.99 | $25.87 | $25.93 | $25.93 | 15,646 |
| 2025-02-05 | $25.59 | $25.70 | $25.51 | $25.64 | $25.64 | 12,149 |
| 2025-02-04 | $25.25 | $25.45 | $25.25 | $25.40 | $25.40 | 10,644 |
| 2025-02-03 | $24.98 | $25.21 | $24.89 | $25.12 | $25.12 | 47,191 |
| 2025-01-31 | $25.65 | $25.75 | $25.40 | $25.40 | $25.40 | 19,489 |
| 2025-01-30 | $25.64 | $25.77 | $25.60 | $25.63 | $25.63 | 79,619 |
| 2025-01-29 | $25.33 | $25.42 | $25.31 | $25.31 | $25.31 | 19,926 |
| 2025-01-28 | $25.36 | $25.36 | $25.16 | $25.25 | $25.25 | 21,519 |
| 2025-01-27 | $25.22 | $25.32 | $25.22 | $25.28 | $25.28 | 13,125 |
| 2025-01-24 | $25.23 | $25.28 | $25.18 | $25.21 | $25.21 | 14,535 |
| 2025-01-23 | $24.99 | $25.14 | $24.98 | $25.07 | $25.07 | 35,452 |
| 2025-01-22 | $25.03 | $25.03 | $24.84 | $24.84 | $24.84 | 26,736 |
| 2025-01-21 | $24.94 | $25.07 | $24.89 | $25.05 | $25.05 | 45,599 |
| 2025-01-17 | $24.62 | $24.66 | $24.56 | $24.58 | $24.58 | 33,182 |
| 2025-01-16 | $24.47 | $24.57 | $24.40 | $24.48 | $24.48 | 23,013 |
| 2025-01-15 | $24.50 | $24.51 | $24.33 | $24.41 | $24.41 | 20,597 |
| 2025-01-14 | $24.12 | $24.22 | $24.04 | $24.20 | $24.20 | 28,886 |
| 2025-01-13 | $23.83 | $24.02 | $23.83 | $23.99 | $23.99 | 34,752 |
| 2025-01-10 | $24.22 | $24.27 | $24.01 | $24.06 | $24.06 | 33,728 |
| 2025-01-08 | $24.32 | $24.46 | $24.25 | $24.40 | $24.40 | 25,865 |
| 2025-01-07 | $24.70 | $24.70 | $24.50 | $24.55 | $24.55 | 38,924 |
| 2025-01-06 | $24.53 | $24.71 | $24.52 | $24.55 | $24.55 | 66,407 |
| 2025-01-03 | $24.25 | $24.30 | $24.17 | $24.26 | $24.26 | 96,013 |
| 2025-01-02 | $24.23 | $24.29 | $24.07 | $24.14 | $24.14 | 34,880 |
| 2024-12-31 | $24.20 | $24.28 | $24.15 | $24.21 | $24.21 | 65,727 |
| 2024-12-30 | $24.24 | $24.30 | $24.10 | $24.23 | $24.23 | 36,076 |
| 2024-12-27 | $24.36 | $24.39 | $24.27 | $24.32 | $24.32 | 29,276 |
| 2024-12-26 | $24.26 | $24.43 | $24.26 | $24.38 | $24.38 | 114,339 |
| 2024-12-24 | $24.23 | $24.39 | $24.23 | $24.39 | $24.39 | 620,211 |
| 2024-12-23 | $24.07 | $24.24 | $24.02 | $24.22 | $24.22 | 1,200,242 |
| 2024-12-20 | $23.88 | $24.23 | $23.77 | $24.17 | $24.17 | 351,659 |
| 2024-12-19 | $24.39 | $24.41 | $24.18 | $24.26 | $24.15 | 163,739 |
| 2024-12-18 | $24.81 | $24.89 | $24.24 | $24.24 | $24.13 | 49,760 |
| 2024-12-17 | $24.84 | $24.93 | $24.80 | $24.85 | $24.74 | 29,690 |
| 2024-12-16 | $25.00 | $25.03 | $24.96 | $24.98 | $24.87 | 27,920 |
| 2024-12-13 | $25.20 | $25.20 | $25.06 | $25.08 | $24.97 | 8,998 |
| 2024-12-12 | $25.31 | $25.39 | $25.21 | $25.23 | $25.11 | 15,555 |
| 2024-12-11 | $25.50 | $25.50 | $25.34 | $25.44 | $25.32 | 11,417 |
| 2024-12-10 | $25.47 | $25.47 | $25.31 | $25.36 | $25.25 | 13,411 |
| 2024-12-09 | $25.51 | $25.70 | $25.47 | $25.54 | $25.42 | 7,898 |
| 2024-12-06 | $25.58 | $25.58 | $25.36 | $25.42 | $25.30 | 10,733 |
| 2024-12-05 | $25.48 | $25.53 | $25.44 | $25.45 | $25.33 | 24,817 |
| 2024-12-04 | $25.36 | $25.36 | $25.25 | $25.32 | $25.20 | 11,904 |
| 2024-12-03 | $25.36 | $25.44 | $25.29 | $25.39 | $25.27 | 18,613 |
| 2024-12-02 | $25.16 | $25.25 | $25.05 | $25.22 | $25.11 | 14,637 |
| 2024-11-29 | $24.97 | $25.18 | $24.96 | $25.17 | $25.17 | 12,235 |
| 2024-11-27 | $24.78 | $24.87 | $24.73 | $24.80 | $24.80 | 17,384 |
| 2024-11-26 | $24.86 | $24.86 | $24.63 | $24.69 | $24.69 | 16,844 |
| 2024-11-25 | $25.02 | $25.08 | $24.86 | $24.95 | $24.95 | 58,355 |
| 2024-11-22 | $24.81 | $24.97 | $24.77 | $24.91 | $24.91 | 40,534 |
| 2024-11-21 | $24.82 | $24.93 | $24.78 | $24.85 | $24.85 | 78,129 |
| 2024-11-20 | $24.83 | $24.91 | $24.72 | $24.83 | $24.83 | 30,700 |
| 2024-11-19 | $24.79 | $25.00 | $24.76 | $24.93 | $24.93 | 26,443 |
| 2024-11-18 | $24.84 | $25.12 | $24.84 | $25.02 | $25.02 | 87,466 |
| 2024-11-15 | $24.87 | $24.88 | $24.76 | $24.88 | $24.88 | 78,860 |
| 2024-11-14 | $25.00 | $25.08 | $24.90 | $24.90 | $24.90 | 54,376 |
| 2024-11-13 | $24.91 | $24.91 | $24.72 | $24.82 | $24.82 | 51,332 |
| 2024-11-12 | $25.19 | $25.22 | $24.88 | $24.99 | $24.99 | 19,274 |
| 2024-11-11 | $25.42 | $25.52 | $25.40 | $25.40 | $25.40 | 19,124 |
| 2024-11-08 | $25.53 | $25.53 | $25.30 | $25.40 | $25.40 | 21,392 |
| 2024-11-07 | $25.79 | $25.95 | $25.75 | $25.89 | $25.89 | 40,220 |
| 2024-11-06 | $25.44 | $25.50 | $25.19 | $25.49 | $25.49 | 14,940 |
| 2024-11-05 | $25.63 | $25.82 | $25.63 | $25.76 | $25.76 | 12,893 |
| 2024-11-04 | $25.57 | $25.63 | $25.48 | $25.52 | $25.52 | 14,775 |
| 2024-11-01 | $25.46 | $25.55 | $25.38 | $25.44 | $25.44 | 41,593 |
| 2024-10-31 | $25.34 | $25.34 | $25.12 | $25.27 | $25.27 | 20,638 |
| 2024-10-30 | $25.39 | $25.56 | $25.39 | $25.44 | $25.44 | 5,027 |
| 2024-10-29 | $25.65 | $25.66 | $25.55 | $25.58 | $25.58 | 14,013 |
| 2024-10-28 | $25.55 | $25.72 | $25.55 | $25.67 | $25.67 | 39,959 |
| 2024-10-25 | $25.61 | $25.63 | $25.41 | $25.46 | $25.46 | 17,187 |
| 2024-10-24 | $25.59 | $25.59 | $25.43 | $25.56 | $25.56 | 11,209 |
| 2024-10-23 | $25.47 | $25.50 | $25.32 | $25.46 | $25.46 | 50,125 |
| 2024-10-22 | $25.62 | $25.70 | $25.60 | $25.65 | $25.65 | 13,918 |
| 2024-10-21 | $25.92 | $25.93 | $25.73 | $25.74 | $25.74 | 11,455 |
| 2024-10-18 | $25.89 | $26.10 | $25.85 | $26.05 | $26.05 | 13,006 |
| 2024-10-17 | $25.88 | $25.92 | $25.80 | $25.84 | $25.84 | 15,992 |
| 2024-10-16 | $25.89 | $25.93 | $25.85 | $25.89 | $25.89 | 13,054 |
| 2024-10-15 | $26.07 | $26.07 | $25.74 | $25.77 | $25.77 | 33,213 |
| 2024-10-14 | $26.12 | $26.29 | $26.12 | $26.27 | $26.27 | 19,458 |
| 2024-10-11 | $26.05 | $26.24 | $26.05 | $26.23 | $26.23 | 8,454 |
| 2024-10-10 | $26.11 | $26.19 | $26.05 | $26.13 | $26.13 | 20,716 |
| 2024-10-09 | $25.98 | $26.20 | $25.98 | $26.20 | $26.20 | 29,023 |
| 2024-10-08 | $26.20 | $26.22 | $26.11 | $26.19 | $26.19 | 13,611 |
| 2024-10-07 | $26.39 | $26.47 | $26.25 | $26.38 | $26.38 | 15,202 |
| 2024-10-04 | $26.32 | $26.43 | $26.29 | $26.43 | $26.43 | 21,316 |
| 2024-10-03 | $26.21 | $26.27 | $26.13 | $26.18 | $26.18 | 40,206 |
| 2024-10-02 | $26.46 | $26.46 | $26.35 | $26.42 | $26.42 | 5,555 |
| 2024-10-01 | $26.49 | $26.49 | $26.22 | $26.41 | $26.41 | 28,055 |
| 2024-09-30 | $27.37 | $27.37 | $26.47 | $26.55 | $26.55 | 32,167 |
| 2024-09-27 | $26.84 | $26.84 | $26.70 | $26.73 | $26.73 | 6,081 |
| 2024-09-26 | $26.68 | $26.85 | $26.65 | $26.83 | $26.83 | 11,213 |
| 2024-09-25 | $26.42 | $26.42 | $26.23 | $26.27 | $26.27 | 10,115 |
| 2024-09-24 | $26.33 | $26.41 | $26.29 | $26.35 | $26.35 | 14,399 |
| 2024-09-23 | $26.10 | $26.21 | $26.06 | $26.17 | $26.17 | 21,042 |
| 2024-09-20 | $26.20 | $26.20 | $25.98 | $26.10 | $26.10 | 8,421 |
| 2024-09-19 | $26.54 | $26.66 | $26.42 | $26.59 | $26.38 | 45,315 |
| 2024-09-18 | $26.15 | $26.31 | $26.00 | $26.10 | $25.89 | 9,805 |
| 2024-09-17 | $26.19 | $26.21 | $26.00 | $26.06 | $25.85 | 10,231 |
| 2024-09-16 | $26.11 | $26.20 | $26.00 | $26.17 | $25.96 | 88,851 |
| 2024-09-13 | $25.97 | $26.00 | $25.89 | $25.94 | $25.73 | 10,993 |
| 2024-09-12 | $25.63 | $25.87 | $25.51 | $25.84 | $25.63 | 19,652 |
| 2024-09-11 | $25.56 | $25.67 | $25.23 | $25.66 | $25.45 | 6,861 |
| 2024-09-10 | $25.58 | $25.58 | $25.31 | $25.50 | $25.30 | 7,666 |
| 2024-09-09 | $25.64 | $25.82 | $25.64 | $25.73 | $25.52 | 6,853 |
| 2024-09-06 | $25.92 | $25.92 | $25.46 | $25.53 | $25.33 | 7,625 |
| 2024-09-05 | $26.09 | $26.14 | $25.91 | $26.05 | $25.84 | 13,567 |
| 2024-09-04 | $25.92 | $26.11 | $25.92 | $26.04 | $25.83 | 26,379 |
| 2024-09-03 | $26.34 | $26.34 | $26.09 | $26.10 | $25.89 | 11,449 |
| 2024-08-30 | $26.60 | $26.65 | $26.46 | $26.59 | $26.38 | 13,540 |
| 2024-08-29 | $26.54 | $26.64 | $26.45 | $26.53 | $26.32 | 25,138 |
| 2024-08-28 | $26.46 | $26.55 | $26.33 | $26.46 | $26.25 | 19,888 |
| 2024-08-27 | $26.50 | $26.64 | $26.50 | $26.61 | $26.40 | 18,503 |
| 2024-08-26 | $26.44 | $26.50 | $26.38 | $26.44 | $26.23 | 22,846 |
| 2024-08-23 | $26.24 | $26.53 | $26.24 | $26.51 | $26.51 | 19,875 |
| 2024-08-22 | $26.36 | $26.36 | $26.04 | $26.04 | $26.04 | 165,470 |
| 2024-08-21 | $26.14 | $26.23 | $26.06 | $26.16 | $26.16 | 19,472 |
| 2024-08-20 | $26.06 | $26.06 | $25.96 | $25.98 | $25.98 | 10,059 |
| 2024-08-19 | $25.97 | $26.18 | $25.97 | $26.16 | $26.16 | 19,975 |
| 2024-08-16 | $25.72 | $25.85 | $25.71 | $25.84 | $25.84 | 6,270 |
| 2024-08-15 | $25.66 | $25.80 | $25.63 | $25.68 | $25.68 | 8,690 |
| 2024-08-14 | $25.30 | $25.36 | $25.26 | $25.33 | $25.33 | 20,892 |
| 2024-08-13 | $25.01 | $25.30 | $25.01 | $25.27 | $25.27 | 11,981 |
| 2024-08-12 | $24.89 | $24.98 | $24.81 | $24.90 | $24.90 | 32,375 |
| 2024-08-09 | $24.74 | $24.86 | $24.73 | $24.84 | $24.84 | 22,516 |
| 2024-08-08 | $24.65 | $24.85 | $24.65 | $24.85 | $24.85 | 26,221 |
| 2024-08-07 | $24.75 | $24.82 | $24.44 | $24.51 | $24.51 | 68,849 |
| 2024-08-06 | $23.98 | $24.36 | $23.89 | $24.21 | $24.21 | 474,553 |
| 2024-08-05 | $23.85 | $24.33 | $23.62 | $24.21 | $24.21 | 20,409 |
| 2024-08-02 | $24.90 | $24.90 | $24.57 | $24.76 | $24.76 | 49,974 |
| 2024-08-01 | $25.65 | $25.65 | $25.07 | $25.20 | $25.20 | 19,263 |
| 2024-07-31 | $26.00 | $26.12 | $25.94 | $26.02 | $26.02 | 11,354 |
| 2024-07-30 | $25.63 | $25.72 | $25.60 | $25.68 | $25.68 | 1,674 |
| 2024-07-29 | $25.69 | $25.69 | $25.54 | $25.68 | $25.68 | 10,632 |
| 2024-07-26 | $25.66 | $25.80 | $25.66 | $25.76 | $25.76 | 12,722 |
| 2024-07-25 | $25.90 | $25.90 | $25.33 | $25.49 | $25.49 | 23,235 |
| 2024-07-24 | $25.89 | $25.89 | $25.59 | $25.59 | $25.59 | 18,815 |
| 2024-07-23 | $25.96 | $25.96 | $25.84 | $25.89 | $25.89 | 12,580 |
| 2024-07-22 | $26.04 | $26.09 | $25.99 | $26.07 | $26.07 | 6,950 |
| 2024-07-19 | $25.86 | $25.88 | $25.78 | $25.80 | $25.80 | 21,184 |
| 2024-07-18 | $26.26 | $26.26 | $25.97 | $25.98 | $25.98 | 18,666 |
| 2024-07-17 | $26.12 | $26.24 | $26.12 | $26.18 | $26.18 | 22,641 |
| 2024-07-16 | $25.98 | $26.21 | $25.98 | $26.15 | $26.15 | 85,218 |
| 2024-07-15 | $26.14 | $26.18 | $26.03 | $26.04 | $26.04 | 28,463 |
| 2024-07-12 | $26.16 | $26.31 | $26.16 | $26.21 | $26.21 | 29,993 |
| 2024-07-11 | $26.06 | $26.08 | $25.92 | $25.97 | $25.97 | 13,401 |
| 2024-07-10 | $25.73 | $25.88 | $25.73 | $25.88 | $25.88 | 21,933 |
| 2024-07-09 | $25.60 | $25.65 | $25.48 | $25.54 | $25.54 | 13,415 |
| 2024-07-08 | $25.83 | $25.85 | $25.67 | $25.70 | $25.70 | 19,899 |
| 2024-07-05 | $25.97 | $25.97 | $25.74 | $25.83 | $25.83 | 12,479 |
| 2024-07-03 | $25.69 | $25.79 | $25.60 | $25.74 | $25.74 | 15,460 |
| 2024-07-02 | $25.30 | $25.44 | $25.25 | $25.40 | $25.40 | 13,891 |
| 2024-07-01 | $25.43 | $25.53 | $25.29 | $25.34 | $25.34 | 34,358 |
| 2024-06-28 | $25.22 | $25.30 | $25.11 | $25.17 | $25.17 | 27,565 |
| 2024-06-27 | $25.26 | $25.26 | $25.07 | $25.12 | $25.12 | 14,071 |
| 2024-06-26 | $25.04 | $25.13 | $25.04 | $25.11 | $25.11 | 6,935 |
| 2024-06-25 | $25.27 | $25.35 | $25.19 | $25.28 | $25.28 | 16,947 |
| 2024-06-24 | $25.24 | $25.40 | $25.24 | $25.28 | $25.28 | 56,865 |
| 2024-06-21 | $25.05 | $25.05 | $24.97 | $25.03 | $25.03 | 15,150 |
| 2024-06-20 | $25.40 | $25.55 | $25.40 | $25.53 | $25.24 | 18,653 |
| 2024-06-18 | $25.41 | $25.55 | $25.41 | $25.50 | $25.20 | 30,041 |
| 2024-06-17 | $25.23 | $25.47 | $25.23 | $25.43 | $25.14 | 25,026 |
| 2024-06-14 | $25.30 | $25.35 | $25.15 | $25.30 | $25.01 | 20,560 |
| 2024-06-13 | $25.84 | $25.84 | $25.53 | $25.62 | $25.32 | 10,494 |
| 2024-06-12 | $26.21 | $26.25 | $26.02 | $26.05 | $25.75 | 13,645 |
| 2024-06-11 | $25.85 | $25.85 | $25.67 | $25.81 | $25.81 | 10,765 |
| 2024-06-10 | $26.04 | $26.17 | $25.99 | $26.15 | $26.15 | 16,322 |
| 2024-06-07 | $26.23 | $26.29 | $26.12 | $26.13 | $26.13 | 15,795 |
| 2024-06-06 | $26.35 | $26.43 | $26.33 | $26.40 | $26.40 | 42,103 |
| 2024-06-05 | $26.35 | $26.39 | $26.21 | $26.33 | $26.33 | 23,997 |
| 2024-06-04 | $26.18 | $26.34 | $26.13 | $26.27 | $26.27 | 15,586 |
| 2024-06-03 | $26.46 | $26.46 | $26.27 | $26.40 | $26.40 | 19,965 |
| 2024-05-31 | $26.24 | $26.32 | $26.11 | $26.32 | $26.32 | 8,623 |
| 2024-05-30 | $25.98 | $26.13 | $25.98 | $26.07 | $26.07 | 634,056 |
| 2024-05-29 | $25.95 | $26.02 | $25.81 | $25.85 | $25.85 | 16,527 |
| 2024-05-28 | $26.34 | $26.34 | $26.21 | $26.29 | $26.29 | 7,357 |
| 2024-05-24 | $26.12 | $26.27 | $26.12 | $26.21 | $26.21 | 10,774 |
| 2024-05-23 | $26.35 | $26.35 | $25.93 | $26.00 | $26.00 | 22,522 |
| 2024-05-22 | $26.17 | $26.21 | $26.02 | $26.10 | $26.10 | 20,849 |
| 2024-05-21 | $26.30 | $26.41 | $26.30 | $26.41 | $26.41 | 18,471 |
| 2024-05-20 | $26.44 | $26.49 | $26.39 | $26.39 | $26.39 | 17,204 |
| 2024-05-17 | $26.27 | $26.42 | $26.26 | $26.42 | $26.42 | 131,727 |
| 2024-05-16 | $26.38 | $26.40 | $26.25 | $26.27 | $26.27 | 9,941 |
| 2024-05-15 | $26.40 | $26.46 | $26.26 | $26.40 | $26.40 | 11,229 |
| 2024-05-14 | $26.13 | $26.21 | $26.11 | $26.18 | $26.18 | 21,628 |
| 2024-05-13 | $26.05 | $26.08 | $25.98 | $25.98 | $25.98 | 20,599 |
| 2024-05-10 | $26.01 | $26.07 | $25.94 | $25.96 | $25.96 | 18,497 |
| 2024-05-09 | $25.71 | $25.90 | $25.71 | $25.87 | $25.87 | 6,183 |
| 2024-05-08 | $25.72 | $25.72 | $25.48 | $25.65 | $25.65 | 31,496 |
| 2024-05-07 | $25.75 | $25.79 | $25.65 | $25.69 | $25.69 | 11,525 |
| 2024-05-06 | $25.65 | $25.71 | $25.65 | $25.71 | $25.71 | 4,411 |
| 2024-05-03 | $25.55 | $25.55 | $25.42 | $25.52 | $25.52 | 5,304 |
| 2024-05-02 | $25.35 | $25.39 | $25.18 | $25.36 | $25.36 | 11,207 |
| 2024-05-01 | $25.13 | $25.26 | $24.94 | $24.99 | $24.99 | 7,253 |
| 2024-04-30 | $25.38 | $25.38 | $25.06 | $25.06 | $25.06 | 19,200 |
| 2024-04-29 | $25.33 | $25.41 | $25.31 | $25.38 | $25.38 | 13,863 |
| 2024-04-26 | $25.26 | $25.30 | $25.19 | $25.29 | $25.29 | 7,820 |
| 2024-04-25 | $25.00 | $25.15 | $24.99 | $25.14 | $25.14 | 6,728 |
| 2024-04-24 | $25.33 | $25.33 | $25.08 | $25.16 | $25.16 | 27,276 |
| 2024-04-23 | $25.02 | $25.19 | $25.02 | $25.17 | $25.17 | 5,825 |
| 2024-04-22 | $24.79 | $25.06 | $24.79 | $24.96 | $24.96 | 34,786 |
| 2024-04-19 | $24.61 | $24.71 | $24.60 | $24.62 | $24.62 | 10,773 |
| 2024-04-18 | $24.56 | $24.72 | $24.52 | $24.54 | $24.54 | 12,710 |
| 2024-04-17 | $24.60 | $24.61 | $24.44 | $24.56 | $24.56 | 9,288 |
| 2024-04-16 | $24.62 | $24.62 | $24.47 | $24.53 | $24.53 | 7,744 |
| 2024-04-15 | $25.22 | $25.22 | $24.76 | $24.81 | $24.81 | 6,856 |
| 2024-04-12 | $25.09 | $25.09 | $24.87 | $24.89 | $24.89 | 9,864 |
| 2024-04-11 | $25.37 | $25.37 | $25.09 | $25.29 | $25.29 | 10,852 |
| 2024-04-10 | $25.31 | $25.43 | $25.25 | $25.31 | $25.31 | 6,495 |
| 2024-04-09 | $25.77 | $25.81 | $25.57 | $25.63 | $25.63 | 10,054 |
| 2024-04-08 | $25.61 | $25.67 | $25.56 | $25.61 | $25.61 | 14,091 |
| 2024-04-05 | $25.44 | $25.49 | $25.35 | $25.47 | $25.47 | 9,333 |
| 2024-04-04 | $25.85 | $25.85 | $25.32 | $25.39 | $25.39 | 11,385 |
| 2024-04-03 | $25.29 | $25.54 | $25.29 | $25.52 | $25.52 | 20,160 |
| 2024-04-02 | $25.25 | $25.27 | $25.21 | $25.25 | $25.25 | 5,207 |
| 2024-04-01 | $25.50 | $25.50 | $25.25 | $25.33 | $25.33 | 43,779 |
| 2024-03-28 | $25.37 | $25.46 | $25.37 | $25.43 | $25.43 | 14,663 |
| 2024-03-27 | $25.32 | $25.46 | $25.32 | $25.46 | $25.46 | 4,788 |
| 2024-03-26 | $25.39 | $25.39 | $25.26 | $25.26 | $25.26 | 10,319 |
| 2024-03-25 | $25.26 | $25.30 | $25.17 | $25.24 | $25.24 | 8,178 |
| 2024-03-22 | $25.29 | $25.29 | $25.17 | $25.21 | $25.21 | 8,115 |
| 2024-03-21 | $25.35 | $25.35 | $25.28 | $25.28 | $25.28 | 11,029 |
| 2024-03-20 | $24.98 | $25.32 | $24.98 | $25.31 | $25.31 | 72,392 |
| 2024-03-19 | $24.95 | $25.05 | $24.92 | $25.00 | $25.00 | 12,622 |
| 2024-03-18 | $24.93 | $25.02 | $24.93 | $24.94 | $24.94 | 98,524 |
| 2024-03-15 | $24.94 | $25.02 | $24.87 | $24.93 | $24.93 | 16,234 |
| 2024-03-14 | $25.25 | $25.27 | $24.97 | $25.04 | $24.81 | 23,129 |
| 2024-03-13 | $25.23 | $25.30 | $25.23 | $25.26 | $25.02 | 55,500 |
| 2024-03-12 | $25.04 | $25.20 | $25.03 | $25.20 | $24.96 | 42,525 |
| 2024-03-11 | $24.97 | $25.03 | $24.89 | $25.01 | $24.78 | 16,427 |
| 2024-03-08 | $25.31 | $25.32 | $25.09 | $25.13 | $24.90 | 23,056 |
| 2024-03-07 | $25.15 | $25.24 | $25.12 | $25.22 | $24.98 | 11,708 |
| 2024-03-06 | $25.01 | $25.08 | $24.95 | $24.95 | $24.72 | 14,047 |
| 2024-03-05 | $24.77 | $24.85 | $24.65 | $24.70 | $24.47 | 135,203 |
| 2024-03-04 | $24.79 | $24.82 | $24.69 | $24.69 | $24.46 | 117,368 |
| 2024-03-01 | $24.79 | $24.88 | $24.67 | $24.86 | $24.62 | 27,428 |
| 2024-02-29 | $24.77 | $24.77 | $24.57 | $24.65 | $24.42 | 13,155 |
| 2024-02-28 | $24.64 | $24.67 | $24.57 | $24.59 | $24.36 | 10,872 |
| 2024-02-27 | $24.75 | $24.80 | $24.74 | $24.74 | $24.51 | 7,350 |
| 2024-02-26 | $24.74 | $24.74 | $24.63 | $24.69 | $24.46 | 30,151 |
| 2024-02-23 | $24.73 | $24.81 | $24.71 | $24.74 | $24.51 | 260,712 |
| 2024-02-22 | $24.61 | $24.73 | $24.61 | $24.69 | $24.46 | 22,981 |
| 2024-02-21 | $24.41 | $24.46 | $24.37 | $24.43 | $24.20 | 13,504 |
| 2024-02-20 | $24.49 | $24.49 | $24.38 | $24.45 | $24.22 | 52,562 |
| 2024-02-16 | $24.30 | $24.46 | $24.30 | $24.38 | $24.15 | 29,502 |
| 2024-02-15 | $24.14 | $24.33 | $24.14 | $24.31 | $24.08 | 40,912 |
| 2024-02-14 | $23.93 | $24.05 | $23.90 | $24.04 | $23.82 | 26,113 |
| 2024-02-13 | $23.92 | $23.99 | $23.70 | $23.75 | $23.53 | 14,292 |
| 2024-02-12 | $24.09 | $24.22 | $24.09 | $24.15 | $23.92 | 19,566 |
| 2024-02-09 | $23.99 | $24.06 | $23.92 | $24.03 | $24.03 | 11,519 |
| 2024-02-08 | $24.09 | $24.09 | $23.92 | $24.06 | $24.06 | 33,270 |
| 2024-02-07 | $24.21 | $24.21 | $24.09 | $24.12 | $24.12 | 10,792 |
| 2024-02-06 | $24.00 | $24.15 | $24.00 | $24.13 | $24.13 | 10,325 |
| 2024-02-05 | $24.03 | $24.08 | $23.93 | $24.03 | $24.03 | 21,603 |
| 2024-02-02 | $24.26 | $24.26 | $24.12 | $24.25 | $24.25 | 11,514 |
| 2024-02-01 | $24.35 | $24.46 | $24.22 | $24.42 | $24.42 | 6,439 |
| 2024-01-31 | $24.50 | $24.51 | $24.23 | $24.23 | $24.23 | 10,155 |
| 2024-01-30 | $24.29 | $24.42 | $24.26 | $24.38 | $24.38 | 14,607 |
| 2024-01-29 | $24.22 | $24.39 | $24.17 | $24.39 | $24.39 | 29,477 |
| 2024-01-26 | $24.30 | $24.31 | $24.21 | $24.23 | $24.23 | 71,698 |
| 2024-01-25 | $24.12 | $24.17 | $24.03 | $24.17 | $24.17 | 12,822 |
| 2024-01-24 | $24.23 | $24.27 | $24.10 | $24.12 | $24.12 | 42,989 |
| 2024-01-23 | $23.95 | $24.00 | $23.88 | $23.97 | $23.97 | 111,560 |
| 2024-01-22 | $24.00 | $24.09 | $23.98 | $24.01 | $24.01 | 22,231 |
| 2024-01-19 | $23.90 | $23.97 | $23.73 | $23.95 | $23.95 | 20,401 |
| 2024-01-18 | $23.84 | $23.94 | $23.77 | $23.94 | $23.94 | 71,177 |
| 2024-01-17 | $23.66 | $23.75 | $23.66 | $23.75 | $23.75 | 11,522 |
| 2024-01-16 | $24.08 | $24.08 | $23.92 | $23.94 | $23.94 | 39,960 |
| 2024-01-12 | $24.37 | $24.46 | $24.28 | $24.35 | $24.35 | 19,276 |
| 2024-01-11 | $24.10 | $24.30 | $24.08 | $24.30 | $24.30 | 19,677 |
| 2024-01-10 | $24.25 | $24.36 | $24.25 | $24.29 | $24.29 | 72,973 |
| 2024-01-09 | $24.27 | $24.27 | $24.18 | $24.21 | $24.21 | 12,596 |
| 2024-01-08 | $24.32 | $24.48 | $24.28 | $24.47 | $24.47 | 8,916 |
| 2024-01-05 | $24.28 | $24.51 | $24.24 | $24.31 | $24.31 | 13,524 |
| 2024-01-04 | $24.27 | $24.37 | $24.24 | $24.24 | $24.24 | 17,658 |
| 2024-01-03 | $24.02 | $24.16 | $23.99 | $24.10 | $24.10 | 18,851 |
| 2024-01-02 | $24.38 | $24.38 | $24.23 | $24.23 | $24.23 | 24,204 |
| 2023-12-29 | $24.45 | $24.48 | $24.37 | $24.42 | $24.42 | 11,400 |
| 2023-12-28 | $24.50 | $24.50 | $24.37 | $24.39 | $24.39 | 14,165 |
| 2023-12-27 | $24.35 | $24.46 | $24.34 | $24.43 | $24.43 | 26,945 |
| 2023-12-26 | $24.33 | $24.34 | $24.19 | $24.27 | $24.27 | 107,638 |
| 2023-12-22 | $24.33 | $24.37 | $24.26 | $24.30 | $24.30 | 15,963 |
| 2023-12-21 | $24.16 | $24.19 | $24.04 | $24.18 | $24.18 | 28,895 |
| 2023-12-20 | $24.08 | $24.14 | $23.82 | $23.86 | $23.86 | 30,933 |
| 2023-12-19 | $24.03 | $24.06 | $24.00 | $24.04 | $24.04 | 20,996 |
| 2023-12-18 | $23.91 | $23.91 | $23.79 | $23.83 | $23.83 | 51,690 |
| 2023-12-15 | $23.90 | $23.92 | $23.75 | $23.75 | $23.75 | 53,107 |
| 2023-12-14 | $24.07 | $24.24 | $23.99 | $24.11 | $23.95 | 38,421 |
| 2023-12-13 | $23.69 | $23.99 | $23.51 | $23.95 | $23.79 | 28,227 |
| 2023-12-12 | $23.66 | $23.70 | $23.57 | $23.67 | $23.67 | 29,074 |
| 2023-12-11 | $23.65 | $23.70 | $23.57 | $23.67 | $23.67 | 39,027 |
| 2023-12-08 | $23.53 | $23.71 | $23.53 | $23.67 | $23.67 | 49,636 |
| 2023-12-07 | $23.51 | $23.65 | $23.45 | $23.59 | $23.59 | 46,464 |
| 2023-12-06 | $23.71 | $23.76 | $23.51 | $23.51 | $23.51 | 30,335 |
| 2023-12-05 | $23.57 | $23.60 | $23.50 | $23.50 | $23.50 | 25,081 |
| 2023-12-04 | $23.62 | $23.68 | $23.55 | $23.61 | $23.61 | 36,961 |
| 2023-12-01 | $23.55 | $23.83 | $23.55 | $23.83 | $23.83 | 24,365 |
| 2023-11-30 | $23.55 | $23.60 | $23.47 | $23.52 | $23.52 | 29,471 |
| 2023-11-29 | $23.55 | $23.60 | $23.50 | $23.51 | $23.51 | 22,306 |
| 2023-11-28 | $23.44 | $23.58 | $23.39 | $23.48 | $23.48 | 27,795 |
| 2023-11-27 | $23.60 | $23.60 | $23.40 | $23.45 | $23.45 | 29,592 |
| 2023-11-24 | $23.42 | $23.53 | $23.42 | $23.50 | $23.50 | 19,409 |
| 2023-11-22 | $23.30 | $23.33 | $23.21 | $23.31 | $23.31 | 34,093 |
| 2023-11-21 | $23.40 | $23.40 | $23.27 | $23.33 | $23.33 | 24,065 |
| 2023-11-20 | $23.36 | $23.45 | $23.35 | $23.41 | $23.41 | 36,409 |
| 2023-11-17 | $23.30 | $23.40 | $23.25 | $23.36 | $23.36 | 22,932 |
| 2023-11-16 | $23.03 | $23.11 | $22.98 | $23.01 | $23.01 | 20,705 |
| 2023-11-15 | $23.11 | $23.18 | $23.09 | $23.11 | $23.11 | 27,412 |
| 2023-11-14 | $22.95 | $23.15 | $22.95 | $23.10 | $23.10 | 26,955 |
| 2023-11-13 | $22.38 | $22.59 | $22.38 | $22.53 | $22.53 | 52,178 |
| 2023-11-10 | $22.23 | $22.48 | $22.22 | $22.47 | $22.47 | 64,910 |
| 2023-11-09 | $22.51 | $22.58 | $22.32 | $22.32 | $22.32 | 51,782 |
| 2023-11-08 | $22.32 | $22.34 | $22.23 | $22.26 | $22.26 | 24,344 |
| 2023-11-07 | $22.44 | $22.46 | $22.35 | $22.40 | $22.40 | 19,999 |
| 2023-11-06 | $22.72 | $22.72 | $22.56 | $22.58 | $22.58 | 22,074 |
| 2023-11-03 | $22.74 | $22.85 | $22.67 | $22.73 | $22.73 | 43,373 |
| 2023-11-02 | $22.41 | $22.55 | $22.38 | $22.51 | $22.51 | 44,035 |
| 2023-11-01 | $21.91 | $22.17 | $21.91 | $22.10 | $22.10 | 36,520 |
| 2023-10-31 | $21.89 | $21.96 | $21.84 | $21.95 | $21.95 | 128,116 |
| 2023-10-30 | $21.84 | $21.92 | $21.75 | $21.91 | $21.91 | 137,175 |
| 2023-10-27 | $21.87 | $21.87 | $21.56 | $21.61 | $21.61 | 38,293 |
| 2023-10-26 | $21.78 | $21.80 | $21.64 | $21.68 | $21.68 | 117,485 |
| 2023-10-25 | $21.82 | $21.96 | $21.78 | $21.81 | $21.81 | 36,457 |
| 2023-10-24 | $21.89 | $21.95 | $21.85 | $21.92 | $21.92 | 44,249 |
| 2023-10-23 | $21.85 | $22.00 | $21.75 | $21.83 | $21.83 | 160,412 |
| 2023-10-20 | $22.05 | $22.05 | $21.85 | $21.90 | $21.90 | 66,368 |
| 2023-10-19 | $22.23 | $22.30 | $22.02 | $22.06 | $22.06 | 77,192 |
| 2023-10-18 | $22.50 | $22.50 | $22.26 | $22.29 | $22.29 | 32,035 |
| 2023-10-17 | $22.47 | $22.77 | $22.47 | $22.67 | $22.67 | 44,426 |
| 2023-10-16 | $22.58 | $22.67 | $22.58 | $22.64 | $22.64 | 58,528 |
| 2023-10-13 | $22.63 | $22.64 | $22.41 | $22.47 | $22.47 | 27,890 |
| 2023-10-12 | $22.90 | $22.90 | $22.55 | $22.61 | $22.61 | 16,671 |
| 2023-10-11 | $22.91 | $22.94 | $22.79 | $22.90 | $22.90 | 31,163 |
| 2023-10-10 | $22.77 | $22.95 | $22.77 | $22.83 | $22.83 | 34,357 |
| 2023-10-09 | $22.39 | $22.53 | $22.36 | $22.52 | $22.52 | 14,362 |
| 2023-10-06 | $22.24 | $22.57 | $22.17 | $22.53 | $22.53 | 45,211 |
| 2023-10-05 | $22.16 | $22.29 | $22.11 | $22.23 | $22.23 | 86,212 |
| 2023-10-04 | $22.04 | $22.09 | $21.90 | $22.08 | $22.08 | 37,170 |
| 2023-10-03 | $22.26 | $22.29 | $22.09 | $22.17 | $22.17 | 51,567 |
| 2023-10-02 | $22.71 | $22.72 | $22.43 | $22.47 | $22.47 | 43,819 |
| 2023-09-29 | $23.03 | $23.07 | $22.78 | $22.83 | $22.83 | 43,382 |
| 2023-09-28 | $22.30 | $23.00 | $22.30 | $22.96 | $22.96 | 44,274 |
| 2023-09-27 | $22.74 | $22.82 | $22.61 | $22.76 | $22.76 | 62,348 |
| 2023-09-26 | $22.88 | $22.93 | $22.77 | $22.80 | $22.80 | 26,928 |
| 2023-09-25 | $23.00 | $23.08 | $22.92 | $23.08 | $23.08 | 53,590 |
| 2023-09-22 | $23.30 | $23.37 | $23.15 | $23.20 | $23.20 | 29,649 |
| 2023-09-21 | $23.37 | $23.37 | $23.20 | $23.20 | $23.20 | 21,349 |
| 2023-09-20 | $23.67 | $23.77 | $23.48 | $23.48 | $23.48 | 24,182 |
| 2023-09-19 | $23.60 | $23.65 | $23.54 | $23.55 | $23.55 | 31,953 |
| 2023-09-18 | $23.54 | $23.54 | $23.39 | $23.47 | $23.47 | 48,667 |
| 2023-09-15 | $23.64 | $23.66 | $23.55 | $23.57 | $23.57 | 16,284 |
| 2023-09-14 | $23.65 | $23.77 | $23.65 | $23.76 | $23.60 | 22,651 |
| 2023-09-13 | $23.43 | $23.49 | $23.36 | $23.40 | $23.24 | 18,758 |
| 2023-09-12 | $23.41 | $23.52 | $23.39 | $23.44 | $23.28 | 28,787 |
| 2023-09-11 | $23.44 | $23.50 | $23.39 | $23.46 | $23.30 | 26,160 |
| 2023-09-08 | $23.26 | $23.26 | $23.15 | $23.20 | $23.04 | 29,506 |
| 2023-09-07 | $23.21 | $23.27 | $23.17 | $23.23 | $23.07 | 23,164 |
| 2023-09-06 | $23.35 | $23.36 | $23.20 | $23.29 | $23.13 | 26,114 |
| 2023-09-05 | $23.55 | $23.55 | $23.36 | $23.39 | $23.23 | 16,996 |
| 2023-09-01 | $23.72 | $23.72 | $23.50 | $23.54 | $23.54 | 20,044 |
| 2023-08-31 | $23.64 | $23.64 | $23.49 | $23.55 | $23.55 | 17,123 |
| 2023-08-30 | $23.64 | $23.67 | $23.54 | $23.58 | $23.58 | 19,087 |
| 2023-08-29 | $23.30 | $23.61 | $23.29 | $23.61 | $23.61 | 25,583 |
| 2023-08-28 | $23.23 | $23.31 | $23.18 | $23.31 | $23.31 | 59,239 |
| 2023-08-25 | $23.07 | $23.09 | $22.85 | $23.08 | $23.08 | 42,223 |
| 2023-08-24 | $23.06 | $23.06 | $22.90 | $22.90 | $22.90 | 28,133 |
| 2023-08-23 | $23.15 | $23.23 | $23.12 | $23.20 | $23.20 | 19,475 |
| 2023-08-22 | $23.12 | $23.12 | $22.96 | $22.97 | $22.97 | 32,884 |
| 2023-08-21 | $22.99 | $23.05 | $22.91 | $22.99 | $22.99 | 40,334 |
| 2023-08-18 | $22.83 | $22.99 | $22.78 | $22.96 | $22.96 | 20,871 |
| 2023-08-17 | $23.16 | $23.16 | $22.91 | $22.96 | $22.96 | 28,609 |
| 2023-08-16 | $23.11 | $23.13 | $22.98 | $22.98 | $22.98 | 11,482 |
| 2023-08-15 | $23.26 | $23.26 | $23.14 | $23.14 | $23.14 | 22,314 |
| 2023-08-14 | $23.37 | $23.47 | $23.28 | $23.43 | $23.43 | 15,077 |
| 2023-08-11 | $23.57 | $23.60 | $23.51 | $23.55 | $23.55 | 11,652 |
| 2023-08-10 | $23.89 | $23.98 | $23.62 | $23.67 | $23.67 | 18,907 |
| 2023-08-09 | $23.59 | $23.62 | $23.53 | $23.57 | $23.57 | 19,146 |
| 2023-08-08 | $23.38 | $23.54 | $23.32 | $23.49 | $23.49 | 32,597 |
| 2023-08-07 | $23.63 | $23.68 | $23.56 | $23.64 | $23.64 | 10,691 |
| 2023-08-04 | $23.56 | $23.73 | $23.50 | $23.50 | $23.50 | 14,362 |
| 2023-08-03 | $23.31 | $23.48 | $23.31 | $23.40 | $23.40 | 21,690 |
| 2023-08-02 | $23.55 | $23.55 | $23.33 | $23.36 | $23.36 | 28,632 |
| 2023-08-01 | $23.83 | $23.89 | $23.72 | $23.80 | $23.80 | 21,462 |
| 2023-07-31 | $24.11 | $24.12 | $24.03 | $24.03 | $24.03 | 16,496 |
| 2023-07-28 | $24.15 | $24.18 | $24.04 | $24.08 | $24.08 | 26,385 |
| 2023-07-27 | $24.12 | $24.16 | $23.92 | $23.95 | $23.95 | 34,069 |
| 2023-07-26 | $23.90 | $24.09 | $23.90 | $24.04 | $24.04 | 36,435 |
| 2023-07-25 | $23.91 | $24.04 | $23.91 | $24.04 | $24.04 | 6,288 |
| 2023-07-24 | $23.87 | $24.00 | $23.87 | $23.97 | $23.97 | 6,095 |
| 2023-07-21 | $23.94 | $24.02 | $23.93 | $23.99 | $23.99 | 56,176 |
| 2023-07-20 | $24.02 | $24.05 | $23.92 | $23.96 | $23.96 | 10,305 |
| 2023-07-19 | $24.02 | $24.02 | $23.95 | $24.01 | $24.01 | 16,435 |
| 2023-07-18 | $23.88 | $24.00 | $23.88 | $24.00 | $24.00 | 15,449 |
| 2023-07-17 | $23.81 | $23.86 | $23.76 | $23.79 | $23.79 | 21,054 |
| 2023-07-14 | $23.90 | $23.90 | $23.77 | $23.77 | $23.77 | 15,173 |
| 2023-07-13 | $23.81 | $23.95 | $23.81 | $23.89 | $23.89 | 11,182 |
| 2023-07-12 | $23.43 | $23.57 | $23.43 | $23.51 | $23.51 | 4,032 |
| 2023-07-11 | $23.07 | $23.12 | $23.02 | $23.12 | $23.12 | 4,390 |
| 2023-07-10 | $22.84 | $22.94 | $22.84 | $22.92 | $22.92 | 9,349 |
| 2023-07-07 | $22.78 | $22.96 | $22.78 | $22.90 | $22.90 | 5,559 |
| 2023-07-06 | $22.76 | $22.76 | $22.61 | $22.67 | $22.67 | 5,706 |
| 2023-07-05 | $23.25 | $23.25 | $23.07 | $23.13 | $23.13 | 5,142 |
| 2023-07-03 | $23.40 | $23.40 | $23.33 | $23.38 | $23.38 | 5,799 |
| 2023-06-30 | $23.21 | $23.32 | $23.21 | $23.29 | $23.29 | 9,298 |
| 2023-06-29 | $22.98 | $23.02 | $22.98 | $23.01 | $23.01 | 2,887 |
| 2023-06-28 | $22.98 | $23.06 | $22.96 | $23.01 | $23.01 | 5,803 |
| 2023-06-27 | $22.83 | $23.03 | $22.83 | $23.00 | $23.00 | 4,844 |
| 2023-06-26 | $22.76 | $22.81 | $22.74 | $22.76 | $22.76 | 4,566 |
| 2023-06-23 | $22.65 | $22.76 | $22.64 | $22.67 | $22.67 | 15,693 |
| 2023-06-22 | $22.99 | $23.06 | $22.98 | $22.98 | $22.98 | 1,867 |
| 2023-06-21 | $23.12 | $23.25 | $23.01 | $23.16 | $23.16 | 9,586 |
| 2023-06-20 | $23.27 | $23.27 | $23.00 | $23.08 | $23.08 | 3,003 |
| 2023-06-16 | $23.42 | $23.48 | $23.34 | $23.34 | $23.34 | 12,264 |
| 2023-06-15 | $23.54 | $23.77 | $23.54 | $23.77 | $23.41 | 6,415 |
| 2023-06-14 | $23.57 | $23.65 | $23.44 | $23.51 | $23.16 | 4,655 |
| 2023-06-13 | $23.34 | $23.37 | $23.33 | $23.36 | $23.01 | 1,752 |
| 2023-06-12 | $23.28 | $23.28 | $23.05 | $23.14 | $22.79 | 7,975 |
| 2023-06-09 | $23.09 | $23.20 | $23.09 | $23.13 | $23.13 | 2,089 |
| 2023-06-08 | $22.97 | $23.12 | $22.97 | $23.12 | $23.12 | 7,091 |
| 2023-06-07 | $23.03 | $23.03 | $22.90 | $22.91 | $22.91 | 1,818 |
| 2023-06-06 | $22.82 | $23.06 | $22.82 | $23.01 | $23.01 | 6,307 |
| 2023-06-05 | $22.92 | $22.92 | $22.81 | $22.84 | $22.84 | 13,800 |
| 2023-06-02 | $22.88 | $22.92 | $22.87 | $22.92 | $22.92 | 2,000 |
| 2023-06-01 | $22.34 | $22.59 | $22.24 | $22.57 | $22.57 | 11,859 |
| 2023-05-31 | $22.11 | $22.22 | $22.11 | $22.22 | $22.22 | 1,874 |
| 2023-05-30 | $22.70 | $22.70 | $22.43 | $22.48 | $22.48 | 5,093 |
| 2023-05-26 | $22.63 | $22.66 | $22.60 | $22.65 | $22.65 | 6,737 |
| 2023-05-25 | $22.57 | $22.57 | $22.47 | $22.51 | $22.51 | 2,884 |
| 2023-05-24 | $22.76 | $22.76 | $22.58 | $22.60 | $22.60 | 6,982 |
| 2023-05-23 | $23.03 | $23.09 | $22.93 | $22.93 | $22.93 | 3,291 |
| 2023-05-22 | $23.16 | $23.17 | $23.07 | $23.13 | $23.13 | 7,693 |
| 2023-05-19 | $23.11 | $23.13 | $23.06 | $23.11 | $23.11 | 1,657 |
| 2023-05-18 | $22.98 | $22.99 | $22.91 | $22.99 | $22.99 | 12,633 |
| 2023-05-17 | $22.97 | $23.10 | $22.90 | $23.10 | $23.10 | 7,412 |
| 2023-05-16 | $23.13 | $23.13 | $22.96 | $22.96 | $22.96 | 6,627 |
| 2023-05-15 | $23.11 | $23.28 | $23.11 | $23.24 | $23.24 | 6,714 |
| 2023-05-12 | $23.04 | $23.04 | $22.96 | $23.03 | $23.03 | 7,642 |
| 2023-05-11 | $23.11 | $23.11 | $22.95 | $23.07 | $23.07 | 8,636 |
| 2023-05-10 | $23.37 | $23.37 | $23.11 | $23.24 | $23.24 | 15,162 |
| 2023-05-09 | $23.18 | $23.31 | $23.18 | $23.31 | $23.31 | 3,670 |
| 2023-05-08 | $23.45 | $23.45 | $23.29 | $23.29 | $23.29 | 2,535 |
| 2023-05-05 | $23.12 | $23.31 | $23.12 | $23.31 | $23.31 | 3,336 |
| 2023-05-04 | $22.94 | $22.97 | $22.86 | $22.94 | $22.94 | 3,004 |
| 2023-05-03 | $23.00 | $23.12 | $23.00 | $23.02 | $23.02 | 6,183 |
| 2023-05-02 | $23.11 | $23.11 | $22.87 | $23.03 | $23.03 | 3,400 |
| 2023-05-01 | $23.34 | $23.37 | $23.28 | $23.30 | $23.30 | 6,206 |
| 2023-04-28 | $23.14 | $23.34 | $23.14 | $23.33 | $23.33 | 8,727 |
| 2023-04-27 | $23.22 | $23.30 | $23.18 | $23.30 | $23.30 | 8,232 |
| 2023-04-26 | $23.07 | $23.08 | $22.94 | $22.97 | $22.97 | 6,444 |
| 2023-04-25 | $23.14 | $23.14 | $22.89 | $22.90 | $22.90 | 6,128 |
| 2023-04-24 | $23.24 | $23.31 | $23.22 | $23.30 | $23.30 | 14,774 |
| 2023-04-21 | $23.28 | $23.28 | $23.14 | $23.19 | $23.19 | 13,918 |
| 2023-04-20 | $23.15 | $23.25 | $23.15 | $23.19 | $23.19 | 13,167 |
| 2023-04-19 | $23.32 | $23.35 | $23.24 | $23.31 | $23.31 | 3,112 |
| 2023-04-18 | $23.38 | $23.41 | $23.35 | $23.38 | $23.38 | 6,233 |
| 2023-04-17 | $23.26 | $23.27 | $23.23 | $23.27 | $23.27 | 3,166 |
| 2023-04-14 | $23.37 | $23.37 | $23.25 | $23.30 | $23.30 | 7,423 |
| 2023-04-13 | $23.27 | $23.39 | $23.20 | $23.36 | $23.36 | 7,902 |
| 2023-04-12 | $23.21 | $23.23 | $23.10 | $23.13 | $23.13 | 8,467 |
| 2023-04-11 | $22.90 | $23.02 | $22.90 | $22.98 | $22.98 | 11,510 |
| 2023-04-10 | $22.74 | $22.84 | $22.70 | $22.82 | $22.82 | 15,237 |
| 2023-04-06 | $22.76 | $22.92 | $22.76 | $22.87 | $22.87 | 5,169 |
| 2023-04-05 | $22.79 | $22.79 | $22.69 | $22.71 | $22.71 | 4,688 |
| 2023-04-04 | $22.92 | $22.93 | $22.80 | $22.84 | $22.84 | 18,095 |
| 2023-04-03 | $22.74 | $22.88 | $22.74 | $22.88 | $22.88 | 32,969 |
| 2023-03-31 | $22.60 | $22.68 | $22.60 | $22.63 | $22.63 | 10,702 |
| 2023-03-30 | $22.50 | $22.56 | $22.44 | $22.56 | $22.56 | 7,793 |
| 2023-03-29 | $22.16 | $22.26 | $22.16 | $22.22 | $22.22 | 19,235 |
| 2023-03-28 | $21.93 | $22.00 | $21.93 | $21.97 | $21.97 | 6,973 |
| 2023-03-27 | $21.85 | $21.92 | $21.82 | $21.92 | $21.92 | 2,602 |
| 2023-03-24 | $21.53 | $21.67 | $21.51 | $21.67 | $21.67 | 7,993 |
| 2023-03-23 | $22.03 | $22.08 | $21.73 | $21.80 | $21.80 | 5,715 |
| 2023-03-22 | $21.94 | $22.07 | $21.88 | $21.88 | $21.88 | 4,106 |
| 2023-03-21 | $21.93 | $21.98 | $21.81 | $21.95 | $21.95 | 9,125 |
| 2023-03-20 | $21.50 | $21.65 | $21.48 | $21.61 | $21.61 | 3,282 |
| 2023-03-17 | $21.38 | $21.38 | $21.26 | $21.28 | $21.28 | 8,178 |
| 2023-03-16 | $21.40 | $21.79 | $21.40 | $21.79 | $21.57 | 6,669 |
| 2023-03-15 | $21.48 | $21.59 | $21.33 | $21.59 | $21.59 | 15,699 |
| 2023-03-14 | $22.28 | $22.28 | $22.17 | $22.26 | $22.26 | 3,335 |
| 2023-03-13 | $22.04 | $22.25 | $22.04 | $22.10 | $22.10 | 9,711 |
| 2023-03-10 | $22.42 | $22.55 | $22.27 | $22.29 | $22.29 | 36,244 |
| 2023-03-09 | $22.75 | $22.78 | $22.50 | $22.55 | $22.55 | 10,277 |
| 2023-03-08 | $22.69 | $22.88 | $22.67 | $22.75 | $22.75 | 10,500 |
| 2023-03-07 | $23.05 | $23.05 | $22.61 | $22.66 | $22.66 | 4,380 |
| 2023-03-06 | $23.11 | $23.13 | $23.03 | $23.04 | $23.04 | 6,149 |
| 2023-03-03 | $22.95 | $23.15 | $22.90 | $23.13 | $23.13 | 26,811 |
| 2023-03-02 | $22.64 | $22.79 | $22.62 | $22.78 | $22.78 | 11,802 |
| 2023-03-01 | $22.77 | $22.83 | $22.70 | $22.80 | $22.80 | 4,375 |
| 2023-02-28 | $22.66 | $22.75 | $22.60 | $22.64 | $22.64 | 6,321 |
| 2023-02-27 | $22.73 | $22.83 | $22.73 | $22.76 | $22.76 | 12,693 |
| 2023-02-24 | $22.50 | $22.50 | $22.39 | $22.47 | $22.47 | 13,103 |
| 2023-02-23 | $22.80 | $22.81 | $22.65 | $22.81 | $22.81 | 6,989 |
| 2023-02-22 | $22.85 | $22.85 | $22.68 | $22.76 | $22.76 | 18,141 |
| 2023-02-21 | $23.03 | $23.04 | $22.87 | $22.87 | $22.87 | 7,438 |
| 2023-02-17 | $23.01 | $23.07 | $22.90 | $23.07 | $23.07 | 16,792 |
| 2023-02-16 | $22.87 | $23.14 | $22.87 | $23.00 | $23.00 | 12,622 |
| 2023-02-15 | $22.85 | $23.01 | $22.81 | $23.01 | $23.01 | 3,128 |
| 2023-02-14 | $23.00 | $23.13 | $23.00 | $23.13 | $23.13 | 2,007 |
| 2023-02-13 | $22.94 | $23.04 | $22.91 | $23.04 | $23.04 | 11,125 |
| 2023-02-10 | $22.91 | $22.91 | $22.79 | $22.85 | $22.85 | 5,571 |
| 2023-02-09 | $23.23 | $23.23 | $22.80 | $22.91 | $22.91 | 20,640 |
| 2023-02-08 | $23.03 | $23.03 | $22.81 | $22.87 | $22.87 | 5,746 |
| 2023-02-07 | $22.72 | $22.98 | $22.68 | $22.98 | $22.98 | 56,826 |
| 2023-02-06 | $22.88 | $22.88 | $22.68 | $22.77 | $22.77 | 3,366 |
| 2023-02-03 | $23.07 | $23.11 | $22.93 | $22.97 | $22.97 | 9,815 |
| 2023-02-02 | $23.32 | $23.32 | $23.06 | $23.16 | $23.16 | 106,319 |
| 2023-02-01 | $23.11 | $23.36 | $22.97 | $23.31 | $23.31 | 26,498 |
| 2023-01-31 | $22.93 | $23.10 | $22.83 | $23.10 | $23.10 | 5,673 |
| 2023-01-30 | $23.00 | $23.00 | $22.87 | $22.87 | $22.87 | 4,302 |
| 2023-01-27 | $22.93 | $23.04 | $22.91 | $23.00 | $23.00 | 29,030 |
| 2023-01-26 | $23.02 | $23.02 | $22.84 | $23.01 | $23.01 | 3,254 |
| 2023-01-25 | $22.88 | $22.93 | $22.88 | $22.93 | $22.93 | 968 |
| 2023-01-24 | $22.73 | $22.87 | $22.70 | $22.83 | $22.83 | 12,341 |
| 2023-01-23 | $22.71 | $22.88 | $22.66 | $22.84 | $22.84 | 6,257 |
| 2023-01-20 | $22.58 | $22.77 | $22.50 | $22.76 | $22.76 | 7,491 |
| 2023-01-19 | $22.37 | $22.62 | $22.33 | $22.57 | $22.57 | 67,316 |
| 2023-01-18 | $22.99 | $22.99 | $22.64 | $22.64 | $22.64 | 5,955 |
| 2023-01-17 | $22.70 | $22.79 | $22.70 | $22.70 | $22.70 | 9,800 |
| 2023-01-13 | $22.52 | $22.71 | $22.29 | $22.67 | $22.67 | 6,648 |
| 2023-01-12 | $22.45 | $22.61 | $22.24 | $22.57 | $22.57 | 31,945 |
| 2023-01-11 | $22.05 | $22.14 | $22.04 | $22.09 | $22.09 | 5,653 |
| 2023-01-10 | $21.88 | $21.98 | $21.88 | $21.98 | $21.98 | 2,847 |
| 2023-01-09 | $21.90 | $22.14 | $21.89 | $21.93 | $21.93 | 44,053 |
| 2023-01-06 | $21.52 | $21.92 | $21.51 | $21.89 | $21.89 | 33,814 |
| 2023-01-05 | $21.33 | $21.43 | $21.25 | $21.39 | $21.39 | 22,951 |
| 2023-01-04 | $21.50 | $21.61 | $21.41 | $21.52 | $21.52 | 25,044 |
| 2023-01-03 | $21.34 | $21.34 | $21.20 | $21.22 | $21.22 | 2,449 |
| 2022-12-30 | $21.12 | $21.15 | $21.04 | $21.08 | $21.08 | 9,475 |
| 2022-12-29 | $21.22 | $21.27 | $21.17 | $21.21 | $21.21 | 10,663 |
| 2022-12-28 | $21.27 | $21.27 | $20.94 | $20.94 | $20.94 | 31,989 |
| 2022-12-27 | $21.09 | $21.25 | $21.09 | $21.19 | $21.19 | 3,258 |
| 2022-12-23 | $21.05 | $21.19 | $21.05 | $21.17 | $21.17 | 4,430 |
| 2022-12-22 | $20.98 | $21.04 | $20.85 | $21.04 | $21.04 | 6,680 |
| 2022-12-21 | $21.10 | $21.22 | $21.10 | $21.17 | $21.17 | 3,297 |
| 2022-12-20 | $20.86 | $21.01 | $20.86 | $20.96 | $20.96 | 9,165 |
| 2022-12-19 | $20.87 | $20.87 | $20.72 | $20.76 | $20.76 | 6,644 |
| 2022-12-16 | $20.77 | $20.83 | $20.73 | $20.82 | $20.82 | 11,113 |
| 2022-12-15 | $21.32 | $21.32 | $20.96 | $21.04 | $20.95 | 35,509 |
| 2022-12-14 | $21.71 | $21.71 | $21.49 | $21.56 | $21.48 | 12,824 |
| 2022-12-13 | $21.88 | $21.88 | $21.50 | $21.57 | $21.49 | 5,075 |
| 2022-12-12 | $21.34 | $21.34 | $21.18 | $21.30 | $21.21 | 4,530 |
| 2022-12-09 | $21.25 | $21.40 | $21.23 | $21.23 | $21.23 | 40,462 |
| 2022-12-08 | $21.24 | $21.31 | $21.22 | $21.27 | $21.27 | 6,485 |
| 2022-12-07 | $21.22 | $21.28 | $21.18 | $21.21 | $21.21 | 8,170 |
| 2022-12-06 | $21.25 | $21.27 | $21.07 | $21.18 | $21.18 | 17,237 |
| 2022-12-05 | $21.50 | $21.52 | $21.21 | $21.25 | $21.25 | 8,302 |
| 2022-12-02 | $21.38 | $21.62 | $21.38 | $21.53 | $21.53 | 6,665 |
| 2022-12-01 | $21.47 | $21.63 | $21.43 | $21.50 | $21.50 | 18,670 |
| 2022-11-30 | $21.21 | $21.43 | $21.02 | $21.43 | $21.43 | 6,285 |
| 2022-11-29 | $21.12 | $21.18 | $20.85 | $21.08 | $21.08 | 36,698 |
| 2022-11-28 | $21.25 | $21.25 | $20.96 | $20.97 | $20.97 | 11,125 |
| 2022-11-25 | $21.25 | $21.27 | $21.25 | $21.27 | $21.27 | 338 |
| 2022-11-23 | $20.97 | $21.13 | $20.97 | $21.11 | $21.11 | 9,769 |
| 2022-11-22 | $20.82 | $20.91 | $20.82 | $20.91 | $20.91 | 8,584 |
| 2022-11-21 | $20.66 | $20.66 | $20.50 | $20.62 | $20.62 | 8,392 |
| 2022-11-18 | $20.73 | $20.76 | $20.72 | $20.72 | $20.72 | 4,128 |
| 2022-11-17 | $20.50 | $20.68 | $20.49 | $20.67 | $20.67 | 6,156 |
| 2022-11-16 | $20.77 | $20.77 | $20.69 | $20.72 | $20.72 | 2,199 |
| 2022-11-15 | $20.84 | $20.89 | $20.62 | $20.74 | $20.74 | 9,601 |
| 2022-11-14 | $20.72 | $20.80 | $20.68 | $20.68 | $20.68 | 10,289 |
| 2022-11-11 | $20.61 | $20.81 | $20.61 | $20.81 | $20.81 | 6,678 |
| 2022-11-10 | $20.16 | $20.39 | $20.13 | $20.39 | $20.39 | 13,897 |
| 2022-11-09 | $19.71 | $19.71 | $19.43 | $19.47 | $19.47 | 16,976 |
| 2022-11-08 | $19.64 | $19.85 | $19.60 | $19.72 | $19.72 | 9,698 |
| 2022-11-07 | $19.55 | $19.60 | $19.51 | $19.58 | $19.58 | 5,566 |
| 2022-11-04 | $18.94 | $19.50 | $18.94 | $19.43 | $19.43 | 19,281 |
| 2022-11-03 | $18.69 | $18.85 | $18.69 | $18.78 | $18.78 | 38,422 |
| 2022-11-02 | $19.22 | $19.34 | $18.92 | $18.92 | $18.92 | 6,236 |
| 2022-11-01 | $19.23 | $19.31 | $19.08 | $19.14 | $19.14 | 8,505 |
| 2022-10-31 | $18.94 | $18.95 | $18.93 | $18.93 | $18.93 | 9,044 |
| 2022-10-28 | $18.95 | $19.05 | $18.88 | $19.05 | $19.05 | 9,127 |
| 2022-10-27 | $19.07 | $19.10 | $18.95 | $18.95 | $18.95 | 3,372 |
| 2022-10-26 | $18.98 | $19.17 | $18.98 | $19.09 | $19.09 | 6,540 |
| 2022-10-25 | $18.82 | $18.86 | $18.82 | $18.86 | $18.86 | 2,617 |
| 2022-10-24 | $18.46 | $18.53 | $18.44 | $18.48 | $18.48 | 8,550 |
| 2022-10-21 | $18.16 | $18.49 | $18.16 | $18.46 | $18.46 | 19,737 |
| 2022-10-20 | $18.37 | $18.37 | $18.09 | $18.13 | $18.13 | 7,283 |
| 2022-10-19 | $18.26 | $18.29 | $18.11 | $18.19 | $18.19 | 7,625 |
| 2022-10-18 | $18.50 | $18.53 | $18.32 | $18.40 | $18.40 | 9,814 |
| 2022-10-17 | $18.28 | $18.37 | $18.28 | $18.31 | $18.31 | 5,296 |
| 2022-10-14 | $18.22 | $18.22 | $17.85 | $17.85 | $17.85 | 34,181 |
| 2022-10-13 | $17.72 | $18.19 | $17.72 | $18.19 | $18.19 | 7,159 |
| 2022-10-12 | $17.83 | $17.84 | $17.76 | $17.76 | $17.76 | 1,666 |
| 2022-10-11 | $17.87 | $18.10 | $17.82 | $17.82 | $17.82 | 55,471 |
| 2022-10-10 | $18.12 | $18.12 | $17.96 | $18.01 | $18.01 | 35,957 |
| 2022-10-07 | $18.06 | $18.11 | $17.97 | $17.97 | $17.97 | 17,251 |
| 2022-10-06 | $18.26 | $18.29 | $18.16 | $18.20 | $18.20 | 18,551 |
| 2022-10-05 | $18.36 | $18.64 | $18.36 | $18.53 | $18.53 | 8,553 |
| 2022-10-04 | $18.55 | $18.79 | $18.55 | $18.79 | $18.79 | 10,755 |
| 2022-10-03 | $17.94 | $18.11 | $17.81 | $18.06 | $18.06 | 11,775 |
| 2022-09-30 | $17.67 | $17.87 | $17.58 | $17.60 | $17.60 | 212,780 |
| 2022-09-29 | $17.70 | $17.80 | $17.56 | $17.76 | $17.76 | 7,154 |
| 2022-09-28 | $17.61 | $18.01 | $17.61 | $18.01 | $18.01 | 7,770 |
| 2022-09-27 | $17.74 | $17.74 | $17.45 | $17.55 | $17.55 | 5,729 |
| 2022-09-26 | $17.88 | $17.90 | $17.62 | $17.69 | $17.69 | 2,113 |
| 2022-09-23 | $18.30 | $18.30 | $17.92 | $18.00 | $18.00 | 3,776 |
| 2022-09-22 | $18.67 | $18.68 | $18.59 | $18.68 | $18.68 | 10,590 |
| 2022-09-21 | $18.95 | $18.95 | $18.63 | $18.63 | $18.63 | 4,839 |
| 2022-09-20 | $18.98 | $19.06 | $18.84 | $18.95 | $18.95 | 5,910 |
| 2022-09-19 | $18.99 | $19.29 | $18.99 | $19.29 | $19.29 | 595 |
| 2022-09-16 | $19.13 | $19.22 | $19.13 | $19.22 | $19.22 | 11,695 |
| 2022-09-15 | $19.57 | $19.69 | $19.52 | $19.52 | $19.33 | 4,507 |
| 2022-09-14 | $19.70 | $19.70 | $19.59 | $19.65 | $19.65 | 3,556 |
| 2022-09-13 | $19.97 | $19.97 | $19.59 | $19.59 | $19.59 | 2,464 |
| 2022-09-12 | $20.19 | $20.26 | $20.19 | $20.20 | $20.20 | 7,792 |
| 2022-09-09 | $19.86 | $19.93 | $19.85 | $19.93 | $19.93 | 2,725 |
| 2022-09-08 | $19.37 | $19.40 | $19.23 | $19.40 | $19.40 | 4,666 |
| 2022-09-07 | $19.18 | $19.38 | $19.13 | $19.37 | $19.37 | 7,538 |
| 2022-09-06 | $19.48 | $19.48 | $19.08 | $19.27 | $19.27 | 98,225 |
| 2022-09-02 | $19.62 | $19.62 | $19.32 | $19.39 | $19.39 | 27,357 |
| 2022-09-01 | $19.50 | $19.50 | $19.21 | $19.46 | $19.46 | 19,430 |
| 2022-08-31 | $19.88 | $19.88 | $19.72 | $19.72 | $19.72 | 8,930 |
| 2022-08-30 | $20.16 | $20.16 | $19.84 | $19.84 | $19.84 | 1,161 |
| 2022-08-29 | $19.92 | $20.05 | $19.92 | $20.00 | $20.00 | 3,193 |
| 2022-08-26 | $20.44 | $20.44 | $20.00 | $20.00 | $20.00 | 4,215 |
| 2022-08-25 | $20.33 | $20.44 | $20.33 | $20.44 | $20.44 | 3,217 |
| 2022-08-24 | $20.21 | $20.29 | $20.19 | $20.26 | $20.26 | 12,614 |
| 2022-08-23 | $20.37 | $20.37 | $20.24 | $20.27 | $20.27 | 3,317 |
| 2022-08-22 | $20.31 | $20.53 | $20.18 | $20.18 | $20.18 | 25,095 |
| 2022-08-19 | $20.52 | $20.52 | $20.44 | $20.47 | $20.47 | 7,667 |
| 2022-08-18 | $20.83 | $20.83 | $20.74 | $20.76 | $20.76 | 969 |
| 2022-08-17 | $20.78 | $20.95 | $20.78 | $20.87 | $20.87 | 13,886 |
| 2022-08-16 | $20.95 | $21.03 | $20.94 | $21.03 | $21.03 | 6,127 |
| 2022-08-15 | $20.97 | $21.05 | $20.83 | $20.97 | $20.97 | 4,991 |
| 2022-08-12 | $21.04 | $21.13 | $20.93 | $21.10 | $21.10 | 11,256 |
| 2022-08-11 | $21.12 | $21.13 | $21.00 | $21.00 | $21.00 | 5,739 |
| 2022-08-10 | $20.96 | $21.01 | $20.91 | $21.00 | $21.00 | 1,402 |
| 2022-08-09 | $20.66 | $20.68 | $20.53 | $20.58 | $20.58 | 7,447 |
| 2022-08-08 | $20.82 | $20.82 | $20.68 | $20.69 | $20.69 | 1,667 |
| 2022-08-05 | $20.47 | $20.64 | $20.46 | $20.61 | $20.61 | 13,157 |
| 2022-08-04 | $20.66 | $20.70 | $20.64 | $20.69 | $20.69 | 2,092 |
| 2022-08-03 | $20.58 | $20.66 | $20.50 | $20.64 | $20.64 | 64,048 |
| 2022-08-02 | $20.63 | $20.64 | $20.50 | $20.50 | $20.50 | 10,913 |
| 2022-08-01 | $20.86 | $20.88 | $20.79 | $20.79 | $20.79 | 5,130 |
| 2022-07-29 | $20.64 | $20.83 | $20.64 | $20.83 | $20.83 | 2,954 |
| 2022-07-28 | $20.54 | $20.69 | $20.54 | $20.68 | $20.68 | 2,647 |
| 2022-07-27 | $20.38 | $20.68 | $20.33 | $20.68 | $20.68 | 12,968 |
| 2022-07-26 | $20.27 | $20.31 | $20.21 | $20.21 | $20.21 | 23,327 |
| 2022-07-25 | $20.47 | $20.53 | $20.47 | $20.53 | $20.53 | 4,885 |
| 2022-07-22 | $20.45 | $20.46 | $20.26 | $20.30 | $20.30 | 3,057 |
| 2022-07-21 | $20.17 | $20.39 | $20.17 | $20.39 | $20.39 | 21,315 |
| 2022-07-20 | $20.34 | $20.36 | $20.19 | $20.26 | $20.26 | 24,804 |
| 2022-07-19 | $20.16 | $20.38 | $20.16 | $20.32 | $20.32 | 3,674 |
| 2022-07-18 | $19.89 | $20.00 | $19.77 | $19.77 | $19.77 | 1,646 |
| 2022-07-15 | $19.53 | $19.66 | $19.48 | $19.66 | $19.66 | 5,512 |
| 2022-07-14 | $19.27 | $19.43 | $19.20 | $19.40 | $19.40 | 8,252 |
| 2022-07-13 | $19.61 | $19.77 | $19.60 | $19.72 | $19.72 | 5,249 |
| 2022-07-12 | $19.78 | $19.85 | $19.71 | $19.75 | $19.75 | 5,021 |
| 2022-07-11 | $19.88 | $19.88 | $19.74 | $19.74 | $19.74 | 1,468 |
| 2022-07-08 | $20.02 | $20.18 | $19.95 | $20.12 | $20.12 | 20,091 |
| 2022-07-07 | $19.93 | $20.05 | $19.93 | $20.04 | $20.04 | 3,412 |
| 2022-07-06 | $19.76 | $19.76 | $19.59 | $19.75 | $19.75 | 3,289 |
| 2022-07-05 | $19.75 | $19.77 | $19.56 | $19.77 | $19.77 | 5,741 |
| 2022-07-01 | $20.04 | $20.26 | $20.04 | $20.26 | $20.26 | 11,175 |
| 2022-06-30 | $19.89 | $20.27 | $19.89 | $20.22 | $20.22 | 13,150 |
| 2022-06-29 | $20.49 | $20.49 | $20.39 | $20.40 | $20.40 | 5,941 |
| 2022-06-28 | $20.73 | $20.80 | $20.48 | $20.48 | $20.48 | 3,270 |
| 2022-06-27 | $20.52 | $20.61 | $20.51 | $20.53 | $20.53 | 21,962 |
| 2022-06-24 | $20.25 | $20.53 | $20.25 | $20.53 | $20.53 | 2,778 |
| 2022-06-23 | $20.05 | $20.05 | $19.85 | $20.03 | $20.03 | 16,762 |
| 2022-06-22 | $20.04 | $20.32 | $20.04 | $20.19 | $20.19 | 10,984 |
| 2022-06-21 | $20.29 | $20.43 | $20.29 | $20.29 | $20.29 | 13,225 |
| 2022-06-17 | $20.00 | $20.03 | $19.94 | $20.03 | $20.03 | 24,288 |
| 2022-06-16 | $20.41 | $20.51 | $20.40 | $20.48 | $20.20 | 1,691 |
| 2022-06-15 | $20.83 | $20.95 | $20.72 | $20.95 | $20.66 | 9,587 |
| 2022-06-14 | $20.78 | $20.81 | $20.43 | $20.54 | $20.26 | 19,222 |
| 2022-06-13 | $20.96 | $20.96 | $20.76 | $20.76 | $20.48 | 11,583 |
| 2022-06-10 | $21.61 | $21.61 | $21.19 | $21.43 | $21.14 | 17,754 |
| 2022-06-09 | $22.35 | $22.35 | $22.01 | $22.01 | $21.71 | 2,203 |
| 2022-06-08 | $22.53 | $22.58 | $22.42 | $22.44 | $22.13 | 6,154 |
| 2022-06-07 | $22.55 | $22.80 | $22.55 | $22.80 | $22.49 | 3,577 |
| 2022-06-06 | $22.89 | $22.89 | $22.61 | $22.63 | $22.32 | 21,880 |
| 2022-06-03 | $22.67 | $22.67 | $22.59 | $22.61 | $22.30 | 2,988 |
| 2022-06-02 | $22.56 | $22.85 | $22.56 | $22.85 | $22.54 | 4,833 |
| 2022-06-01 | $22.84 | $22.84 | $22.51 | $22.54 | $22.23 | 4,190 |
| 2022-05-31 | $22.68 | $22.86 | $22.68 | $22.75 | $22.44 | 8,817 |
| 2022-05-27 | $22.84 | $22.91 | $22.81 | $22.88 | $22.57 | 9,231 |
| 2022-05-26 | $22.54 | $22.73 | $22.54 | $22.71 | $22.40 | 22,575 |
| 2022-05-25 | $22.29 | $22.50 | $22.26 | $22.42 | $22.11 | 55,386 |
| 2022-05-24 | $22.39 | $22.39 | $22.20 | $22.36 | $22.05 | 9,253 |
| 2022-05-23 | $22.29 | $22.59 | $22.29 | $22.36 | $22.06 | 71,397 |
| 2022-05-20 | $22.10 | $22.75 | $21.68 | $21.99 | $21.69 | 151,792 |
| 2022-05-19 | $21.64 | $21.91 | $21.64 | $21.84 | $21.54 | 7,429 |
| 2022-05-18 | $21.98 | $21.98 | $21.62 | $21.62 | $21.33 | 4,956 |
| 2022-05-17 | $22.07 | $22.13 | $21.96 | $22.10 | $21.79 | 39,518 |
| 2022-05-16 | $21.59 | $21.71 | $21.52 | $21.71 | $21.41 | 8,940 |
| 2022-05-13 | $21.28 | $21.57 | $21.28 | $21.57 | $21.27 | 2,224 |
| 2022-05-12 | $20.93 | $21.19 | $20.85 | $21.03 | $20.74 | 5,588 |
| 2022-05-11 | $21.41 | $21.58 | $21.18 | $21.18 | $20.89 | 3,226 |
| 2022-05-10 | $21.26 | $21.35 | $21.20 | $21.30 | $21.01 | 3,358 |
| 2022-05-09 | $21.50 | $21.50 | $21.22 | $21.26 | $20.97 | 5,671 |
| 2022-05-06 | $21.78 | $21.88 | $21.78 | $21.82 | $21.52 | 2,903 |
| 2022-05-05 | $22.38 | $22.38 | $21.84 | $21.97 | $21.67 | 4,254 |
| 2022-05-04 | $22.22 | $22.71 | $22.22 | $22.71 | $22.40 | 637 |
| 2022-05-03 | $22.21 | $22.36 | $22.21 | $22.32 | $22.01 | 44,537 |
| 2022-05-02 | $22.13 | $22.13 | $22.07 | $22.10 | $21.79 | 1,528 |
| 2022-04-29 | $22.49 | $22.50 | $22.13 | $22.13 | $21.83 | 2,856 |
| 2022-04-28 | $22.21 | $22.37 | $22.14 | $22.36 | $22.06 | 7,908 |
| 2022-04-27 | $21.99 | $22.20 | $21.77 | $21.98 | $21.68 | 22,975 |
| 2022-04-26 | $22.32 | $22.32 | $21.93 | $21.93 | $21.63 | 17,353 |
| 2022-04-25 | $22.47 | $22.60 | $22.23 | $22.60 | $22.29 | 2,334 |
| 2022-04-22 | $23.04 | $23.24 | $22.66 | $22.66 | $22.35 | 69,333 |
| 2022-04-21 | $23.42 | $23.42 | $23.02 | $23.03 | $22.72 | 14,873 |
| 2022-04-20 | $23.29 | $23.33 | $23.28 | $23.30 | $22.98 | 37,380 |
| 2022-04-19 | $22.87 | $23.10 | $22.87 | $23.06 | $22.75 | 22,413 |
| 2022-04-18 | $22.91 | $23.14 | $22.87 | $22.98 | $22.66 | 24,751 |
| 2022-04-14 | $23.22 | $23.22 | $23.02 | $23.03 | $22.72 | 1,781 |
| 2022-04-13 | $22.93 | $23.14 | $22.93 | $23.13 | $22.81 | 3,539 |
| 2022-04-12 | $23.11 | $23.13 | $22.87 | $22.87 | $22.56 | 6,216 |
| 2022-04-11 | $23.02 | $23.24 | $23.00 | $23.00 | $22.69 | 13,522 |
| 2022-04-08 | $23.25 | $23.25 | $23.21 | $23.23 | $22.91 | 4,792 |
| 2022-04-07 | $23.03 | $23.20 | $22.89 | $23.18 | $22.86 | 9,805 |
| 2022-04-06 | $22.97 | $23.08 | $22.91 | $23.08 | $22.77 | 2,567 |
| 2022-04-05 | $23.45 | $23.45 | $23.28 | $23.28 | $22.96 | 3,067 |
| 2022-04-04 | $23.59 | $23.73 | $23.59 | $23.65 | $23.33 | 12,576 |
| 2022-04-01 | $23.62 | $23.62 | $23.44 | $23.60 | $23.28 | 3,222 |
| 2022-03-31 | $23.71 | $23.73 | $23.46 | $23.46 | $23.14 | 3,825 |
| 2022-03-30 | $23.84 | $23.92 | $23.77 | $23.77 | $23.45 | 3,023 |
| 2022-03-29 | $23.86 | $23.95 | $23.77 | $23.87 | $23.54 | 10,672 |
| 2022-03-28 | $23.40 | $23.50 | $23.40 | $23.50 | $23.18 | 1,251 |
| 2022-03-25 | $23.54 | $23.58 | $23.46 | $23.58 | $23.26 | 2,124 |
| 2022-03-24 | $23.42 | $23.55 | $23.41 | $23.50 | $23.18 | 3,805 |
| 2022-03-23 | $23.40 | $23.46 | $23.21 | $23.33 | $23.01 | 3,571 |
| 2022-03-22 | $23.64 | $23.70 | $23.59 | $23.67 | $23.35 | 5,173 |
| 2022-03-21 | $23.51 | $23.53 | $23.39 | $23.45 | $23.13 | 3,345 |
| 2022-03-18 | $23.18 | $23.54 | $22.87 | $23.54 | $23.22 | 25,327 |
| 2022-03-17 | $23.31 | $23.61 | $23.25 | $23.51 | $22.98 | 5,238 |
| 2022-03-16 | $22.92 | $23.41 | $22.89 | $23.41 | $22.88 | 12,904 |
| 2022-03-15 | $22.48 | $22.72 | $22.46 | $22.65 | $22.14 | 11,777 |
| 2022-03-14 | $22.68 | $22.82 | $22.49 | $22.49 | $21.98 | 3,983 |
| 2022-03-11 | $22.88 | $22.88 | $22.39 | $22.39 | $21.88 | 9,270 |
| 2022-03-10 | $22.53 | $22.70 | $22.44 | $22.53 | $22.02 | 1,938 |
| 2022-03-09 | $22.55 | $22.76 | $22.50 | $22.74 | $22.22 | 4,811 |
| 2022-03-08 | $21.97 | $22.00 | $21.71 | $21.84 | $21.35 | 6,688 |
| 2022-03-07 | $22.27 | $22.27 | $21.70 | $21.72 | $21.23 | 11,207 |
| 2022-03-04 | $22.50 | $22.50 | $22.30 | $22.44 | $21.94 | 18,108 |
| 2022-03-03 | $23.37 | $23.37 | $22.98 | $23.06 | $22.53 | 9,441 |
| 2022-03-02 | $23.30 | $23.48 | $23.30 | $23.46 | $22.93 | 1,538 |
| 2022-03-01 | $23.62 | $23.62 | $23.11 | $23.17 | $22.64 | 5,195 |
| 2022-02-28 | $23.72 | $23.78 | $23.61 | $23.71 | $23.17 | 9,870 |
| 2022-02-25 | $23.86 | $24.19 | $23.84 | $24.19 | $23.64 | 4,730 |
| 2022-02-24 | $23.23 | $23.56 | $22.87 | $23.56 | $23.02 | 15,067 |
| 2022-02-23 | $24.51 | $24.52 | $24.05 | $24.05 | $23.51 | 2,974 |
| 2022-02-22 | $24.50 | $24.54 | $24.25 | $24.40 | $23.85 | 9,667 |
| 2022-02-18 | $24.89 | $24.89 | $24.63 | $24.66 | $24.10 | 6,081 |
| 2022-02-17 | $24.94 | $24.98 | $24.83 | $24.85 | $24.29 | 12,755 |
| 2022-02-16 | $25.00 | $25.18 | $25.00 | $25.15 | $24.58 | 17,103 |
| 2022-02-15 | $25.02 | $25.10 | $25.02 | $25.09 | $24.52 | 2,164 |
| 2022-02-14 | $24.94 | $24.94 | $24.70 | $24.83 | $24.26 | 6,778 |
| 2022-02-11 | $25.30 | $25.39 | $24.90 | $24.96 | $24.39 | 15,382 |
| 2022-02-10 | $25.33 | $25.52 | $25.16 | $25.22 | $24.65 | 15,642 |
| 2022-02-09 | $25.45 | $25.45 | $25.32 | $25.40 | $24.82 | 16,487 |
| 2022-02-08 | $25.03 | $25.12 | $25.00 | $25.12 | $24.55 | 5,290 |
| 2022-02-07 | $24.92 | $24.95 | $24.81 | $24.88 | $24.32 | 8,874 |
| 2022-02-04 | $24.72 | $24.86 | $24.56 | $24.74 | $24.18 | 9,247 |
| 2022-02-03 | $24.79 | $24.86 | $24.69 | $24.71 | $24.15 | 1,870 |
| 2022-02-02 | $24.94 | $24.94 | $24.84 | $24.91 | $24.35 | 11,604 |
| 2022-02-01 | $24.57 | $24.69 | $24.51 | $24.69 | $24.13 | 5,006 |
| 2022-01-31 | $24.19 | $24.49 | $24.19 | $24.49 | $23.93 | 2,723 |
| 2022-01-28 | $23.99 | $24.15 | $23.80 | $24.15 | $23.61 | 7,602 |
| 2022-01-27 | $24.37 | $24.51 | $24.14 | $24.14 | $23.60 | 10,308 |
| 2022-01-26 | $24.61 | $24.61 | $24.16 | $24.16 | $23.61 | 14,707 |
| 2022-01-25 | $23.99 | $24.40 | $23.99 | $24.24 | $23.69 | 4,116 |
| 2022-01-24 | $24.09 | $24.20 | $23.52 | $24.20 | $23.65 | 14,316 |
| 2022-01-21 | $24.82 | $24.82 | $24.50 | $24.51 | $23.95 | 8,836 |
| 2022-01-20 | $25.16 | $25.17 | $24.90 | $24.90 | $24.34 | 5,082 |
| 2022-01-19 | $25.28 | $25.28 | $25.06 | $25.07 | $24.50 | 4,639 |
| 2022-01-18 | $25.43 | $25.43 | $25.15 | $25.18 | $24.61 | 12,407 |
| 2022-01-14 | $25.31 | $25.43 | $25.25 | $25.43 | $24.85 | 4,071 |
| 2022-01-13 | $25.65 | $25.66 | $25.36 | $25.36 | $24.78 | 22,353 |
| 2022-01-12 | $25.25 | $25.42 | $25.00 | $25.35 | $24.78 | 21,103 |
| 2022-01-11 | $24.90 | $25.11 | $24.90 | $25.11 | $24.54 | 9,202 |
| 2022-01-10 | $24.84 | $24.84 | $24.60 | $24.79 | $24.23 | 9,745 |
| 2022-01-07 | $24.75 | $24.89 | $24.75 | $24.88 | $24.32 | 3,331 |
| 2022-01-06 | $24.65 | $24.75 | $24.65 | $24.67 | $24.12 | 1,086 |
| 2022-01-05 | $24.83 | $24.93 | $24.61 | $24.61 | $24.05 | 10,896 |
| 2022-01-04 | $24.77 | $24.79 | $24.67 | $24.72 | $24.16 | 4,306 |
| 2022-01-03 | $24.40 | $24.60 | $24.40 | $24.53 | $23.97 | 5,954 |
| 2021-12-31 | $24.42 | $24.47 | $24.38 | $24.39 | $23.84 | 2,667 |
| 2021-12-30 | $24.38 | $24.47 | $24.34 | $24.35 | $23.80 | 16,188 |
| 2021-12-29 | $24.38 | $24.42 | $24.34 | $24.42 | $23.87 | 6,117 |
| 2021-12-28 | $24.34 | $24.44 | $24.32 | $24.34 | $23.79 | 1,882 |
| 2021-12-27 | $24.14 | $24.34 | $24.14 | $24.34 | $23.79 | 7,470 |
| 2021-12-23 | $24.12 | $24.24 | $24.12 | $24.21 | $23.66 | 4,376 |
| 2021-12-22 | $23.80 | $24.02 | $23.80 | $24.02 | $23.47 | 1,157 |
| 2021-12-21 | $23.66 | $23.83 | $23.65 | $23.81 | $23.27 | 6,202 |
| 2021-12-20 | $23.40 | $23.49 | $23.32 | $23.49 | $22.96 | 9,477 |
| 2021-12-17 | $23.73 | $23.73 | $23.57 | $23.57 | $23.04 | 4,767 |
| 2021-12-16 | $24.22 | $24.22 | $24.09 | $24.09 | $23.28 | 4,754 |
| 2021-12-15 | $23.84 | $24.03 | $23.72 | $24.03 | $23.22 | 13,580 |
| 2021-12-14 | $23.78 | $23.84 | $23.68 | $23.74 | $22.94 | 5,629 |
| 2021-12-13 | $23.92 | $23.92 | $23.82 | $23.84 | $23.04 | 6,903 |
| 2021-12-10 | $24.01 | $24.10 | $23.99 | $24.10 | $23.29 | 10,646 |
| 2021-12-09 | $24.04 | $24.07 | $24.00 | $24.02 | $23.21 | 4,221 |
| 2021-12-08 | $24.12 | $24.28 | $24.12 | $24.25 | $23.44 | 8,969 |
| 2021-12-07 | $24.06 | $24.23 | $24.06 | $24.22 | $23.40 | 5,396 |
| 2021-12-06 | $23.63 | $23.86 | $23.61 | $23.79 | $23.00 | 8,020 |
| 2021-12-03 | $23.70 | $23.70 | $23.41 | $23.48 | $22.69 | 3,451 |
| 2021-12-02 | $23.43 | $23.65 | $23.43 | $23.60 | $22.81 | 7,387 |
| 2021-12-01 | $23.68 | $23.74 | $23.23 | $23.23 | $22.45 | 9,301 |
| 2021-11-30 | $23.54 | $23.54 | $23.17 | $23.31 | $22.53 | 4,524 |
| 2021-11-29 | $23.56 | $23.57 | $23.41 | $23.54 | $22.75 | 5,017 |
| 2021-11-26 | $23.62 | $23.64 | $23.37 | $23.42 | $22.63 | 9,574 |
| 2021-11-24 | $24.01 | $24.12 | $24.01 | $24.12 | $23.31 | 2,830 |
| 2021-11-23 | $24.10 | $24.19 | $24.10 | $24.19 | $23.38 | 3,247 |
| 2021-11-22 | $24.29 | $24.33 | $24.20 | $24.20 | $23.38 | 7,400 |
| 2021-11-19 | $24.43 | $24.43 | $24.27 | $24.28 | $23.47 | 6,308 |
| 2021-11-18 | $24.43 | $24.53 | $24.43 | $24.51 | $23.69 | 31,196 |
| 2021-11-17 | $24.43 | $24.52 | $24.43 | $24.50 | $23.68 | 5,907 |
| 2021-11-16 | $24.58 | $24.64 | $24.57 | $24.58 | $23.75 | 2,064 |
| 2021-11-15 | $24.71 | $24.75 | $24.59 | $24.61 | $23.78 | 4,399 |
| 2021-11-12 | $24.60 | $24.72 | $24.60 | $24.69 | $23.86 | 12,038 |
| 2021-11-11 | $24.53 | $24.58 | $24.53 | $24.58 | $23.75 | 1,858 |
| 2021-11-10 | $24.72 | $24.72 | $24.45 | $24.48 | $23.66 | 4,752 |
| 2021-11-09 | $24.74 | $24.79 | $24.73 | $24.77 | $23.94 | 4,676 |
| 2021-11-08 | $24.90 | $24.90 | $24.82 | $24.84 | $24.01 | 2,316 |
| 2021-11-05 | $24.81 | $24.83 | $24.77 | $24.83 | $23.99 | 2,496 |
| 2021-11-04 | $24.79 | $24.79 | $24.73 | $24.79 | $23.96 | 7,515 |
| 2021-11-03 | $24.76 | $24.89 | $24.76 | $24.89 | $24.05 | 623 |
| 2021-11-02 | $24.78 | $24.78 | $24.62 | $24.66 | $23.83 | 2,425 |
| 2021-11-01 | $24.72 | $24.78 | $24.65 | $24.78 | $23.95 | 3,326 |
| 2021-10-29 | $24.48 | $24.49 | $24.43 | $24.49 | $23.67 | 1,472 |
| 2021-10-28 | $24.53 | $24.70 | $24.53 | $24.67 | $23.84 | 1,177 |
| 2021-10-27 | $24.53 | $24.56 | $24.48 | $24.48 | $23.66 | 5,830 |
| 2021-10-26 | $24.84 | $24.88 | $24.58 | $24.61 | $23.79 | 7,488 |
| 2021-10-25 | $24.50 | $24.64 | $24.50 | $24.58 | $23.76 | 9,237 |
| 2021-10-22 | $24.49 | $24.63 | $24.46 | $24.58 | $23.75 | 17,719 |
| 2021-10-21 | $24.62 | $24.62 | $24.40 | $24.45 | $23.63 | 2,464 |
| 2021-10-20 | $24.49 | $24.55 | $24.49 | $24.55 | $23.73 | 3,216 |
| 2021-10-19 | $24.41 | $24.47 | $24.41 | $24.46 | $23.64 | 2,932 |
| 2021-10-18 | $24.39 | $24.42 | $24.33 | $24.38 | $23.56 | 6,722 |
| 2021-10-15 | $24.43 | $24.44 | $24.38 | $24.44 | $23.62 | 822 |
| 2021-10-14 | $24.33 | $24.33 | $24.16 | $24.25 | $23.44 | 3,290 |
| 2021-10-13 | $24.08 | $24.14 | $24.01 | $24.04 | $23.23 | 1,155 |
| 2021-10-12 | $23.95 | $24.05 | $23.95 | $23.95 | $23.14 | 1,833 |
| 2021-10-11 | $24.06 | $24.11 | $23.99 | $23.99 | $23.18 | 1,660 |
| 2021-10-08 | $23.98 | $23.98 | $23.91 | $23.95 | $23.15 | 2,036 |
| 2021-10-07 | $23.80 | $23.87 | $23.80 | $23.85 | $23.04 | 2,462 |
| 2021-10-06 | $23.66 | $23.69 | $23.51 | $23.66 | $22.87 | 2,352 |
| 2021-10-05 | $23.76 | $23.88 | $23.66 | $23.87 | $23.07 | 2,467 |
| 2021-10-04 | $23.85 | $23.85 | $23.50 | $23.57 | $22.78 | 8,541 |
| 2021-10-01 | $23.85 | $23.89 | $23.70 | $23.83 | $23.03 | 7,261 |
| 2021-09-30 | $23.85 | $23.90 | $23.80 | $23.80 | $23.00 | 4,976 |
| 2021-09-29 | $24.13 | $24.13 | $23.98 | $23.98 | $23.17 | 6,747 |
| 2021-09-28 | $24.04 | $24.06 | $24.01 | $24.01 | $23.20 | 8,551 |
| 2021-09-27 | $24.42 | $24.48 | $24.39 | $24.43 | $23.61 | 8,729 |
| 2021-09-24 | $24.20 | $24.30 | $24.08 | $24.17 | $23.35 | 6,603 |
| 2021-09-23 | $24.37 | $24.43 | $24.28 | $24.39 | $23.57 | 7,352 |
| 2021-09-22 | $23.98 | $24.67 | $23.98 | $24.09 | $23.28 | 127,135 |
| 2021-09-21 | $24.09 | $24.09 | $23.98 | $23.98 | $23.17 | 4,950 |
| 2021-09-20 | $23.78 | $23.92 | $23.55 | $23.76 | $22.97 | 7,107 |
| 2021-09-17 | $24.44 | $24.44 | $24.08 | $24.16 | $23.35 | 5,339 |
| 2021-09-16 | $24.80 | $24.80 | $24.80 | $24.80 | $23.75 | 428 |
| 2021-09-15 | $24.82 | $24.82 | $24.75 | $24.80 | $23.75 | 4,367 |
| 2021-09-14 | $24.90 | $24.90 | $24.60 | $24.68 | $23.64 | 2,993 |
| 2021-09-13 | $24.85 | $24.93 | $24.85 | $24.87 | $23.82 | 3,935 |
| 2021-09-10 | $24.56 | $24.56 | $24.55 | $24.55 | $23.51 | 392 |
| 2021-09-09 | $24.75 | $24.77 | $24.68 | $24.68 | $23.63 | 2,579 |
| 2021-09-08 | $24.83 | $24.89 | $24.59 | $24.74 | $23.69 | 8,121 |
| 2021-09-07 | $24.87 | $24.92 | $24.83 | $24.83 | $23.78 | 12,045 |
| 2021-09-03 | $24.83 | $25.11 | $24.80 | $24.99 | $23.93 | 14,941 |
| 2021-09-02 | $24.83 | $24.83 | $24.76 | $24.82 | $23.77 | 1,994 |
| 2021-09-01 | $24.58 | $24.86 | $24.58 | $24.73 | $23.69 | 8,194 |
| 2021-08-31 | $24.46 | $24.69 | $24.46 | $24.57 | $23.53 | 5,503 |
| 2021-08-30 | $24.74 | $24.74 | $24.46 | $24.50 | $23.47 | 250,688 |
| 2021-08-27 | $24.47 | $24.62 | $24.42 | $24.58 | $23.54 | 2,359 |
| 2021-08-26 | $24.29 | $24.33 | $24.26 | $24.31 | $23.28 | 5,662 |
| 2021-08-25 | $24.44 | $24.58 | $24.39 | $24.53 | $23.49 | 10,704 |
| 2021-08-24 | $24.41 | $24.45 | $24.34 | $24.43 | $23.40 | 3,348 |
| 2021-08-23 | $24.44 | $24.56 | $24.16 | $24.56 | $23.52 | 14,856 |
| 2021-08-20 | $24.07 | $24.18 | $24.03 | $24.12 | $23.10 | 4,691 |
| 2021-08-19 | $24.23 | $24.26 | $24.10 | $24.10 | $23.08 | 7,278 |
| 2021-08-18 | $24.49 | $24.63 | $24.44 | $24.49 | $23.45 | 3,209 |
| 2021-08-17 | $24.56 | $24.61 | $24.50 | $24.56 | $23.52 | 1,925 |
| 2021-08-16 | $24.82 | $24.82 | $24.65 | $24.80 | $23.75 | 2,265 |
| 2021-08-13 | $24.83 | $24.83 | $24.76 | $24.83 | $23.78 | 7,690 |
| 2021-08-12 | $24.62 | $24.74 | $24.55 | $24.70 | $23.66 | 3,025 |
| 2021-08-11 | $24.83 | $24.83 | $24.60 | $24.73 | $23.69 | 1,458 |
| 2021-08-10 | $24.57 | $24.57 | $24.40 | $24.48 | $23.45 | 2,325 |
| 2021-08-09 | $24.45 | $24.52 | $24.42 | $24.47 | $23.43 | 14,997 |
| 2021-08-06 | $24.62 | $24.62 | $24.47 | $24.49 | $23.45 | 248,474 |
| 2021-08-05 | $24.67 | $24.67 | $24.53 | $24.55 | $23.51 | 3,520 |
| 2021-08-04 | $24.69 | $24.69 | $24.42 | $24.47 | $23.43 | 5,811 |
| 2021-08-03 | $24.57 | $24.68 | $24.57 | $24.58 | $23.54 | 7,508 |
| 2021-08-02 | $24.60 | $24.60 | $24.34 | $24.39 | $23.36 | 6,040 |
| 2021-07-30 | $24.45 | $24.48 | $24.18 | $24.34 | $23.31 | 13,106 |
| 2021-07-29 | $24.32 | $24.49 | $24.32 | $24.41 | $23.38 | 4,456 |
| 2021-07-28 | $24.15 | $24.31 | $24.15 | $24.30 | $23.27 | 4,348 |
| 2021-07-27 | $24.19 | $24.20 | $24.02 | $24.13 | $23.11 | 3,002 |
| 2021-07-26 | $24.26 | $24.27 | $24.15 | $24.19 | $23.17 | 6,765 |
| 2021-07-23 | $24.00 | $24.20 | $24.00 | $24.19 | $23.17 | 4,315 |
| 2021-07-22 | $23.90 | $24.02 | $23.83 | $23.94 | $22.93 | 4,654 |
| 2021-07-21 | $23.78 | $23.97 | $23.73 | $23.90 | $22.89 | 7,056 |
| 2021-07-20 | $23.64 | $23.77 | $23.55 | $23.74 | $22.74 | 2,096 |
| 2021-07-19 | $23.71 | $23.71 | $23.29 | $23.47 | $22.48 | 7,823 |
| 2021-07-16 | $24.30 | $24.30 | $23.89 | $23.92 | $22.91 | 5,213 |
| 2021-07-15 | $24.28 | $24.31 | $24.17 | $24.20 | $23.18 | 4,071 |
| 2021-07-14 | $24.56 | $24.56 | $24.44 | $24.48 | $23.45 | 2,762 |
| 2021-07-13 | $24.52 | $24.55 | $24.33 | $24.33 | $23.30 | 2,909 |
| 2021-07-12 | $24.35 | $24.50 | $24.30 | $24.38 | $23.35 | 8,377 |
| 2021-07-09 | $24.35 | $24.44 | $24.33 | $24.40 | $23.36 | 11,823 |
| 2021-07-08 | $24.00 | $24.09 | $23.76 | $23.93 | $22.92 | 28,428 |
| 2021-07-07 | $24.40 | $24.43 | $24.11 | $24.38 | $23.35 | 14,047 |
| 2021-07-06 | $24.30 | $24.32 | $24.12 | $24.24 | $23.21 | 15,815 |
| 2021-07-02 | $24.22 | $24.34 | $24.19 | $24.31 | $23.28 | 7,431 |
| 2021-07-01 | $24.60 | $24.60 | $24.36 | $24.42 | $23.39 | 3,752 |
| 2021-06-30 | $24.36 | $24.48 | $24.30 | $24.30 | $23.27 | 5,121 |
| 2021-06-29 | $24.49 | $24.55 | $24.43 | $24.45 | $23.41 | 1,831 |
| 2021-06-28 | $24.47 | $24.56 | $24.39 | $24.39 | $23.36 | 6,015 |
| 2021-06-25 | $24.71 | $24.71 | $24.41 | $24.60 | $23.56 | 6,238 |
| 2021-06-24 | $24.62 | $24.63 | $24.40 | $24.56 | $23.52 | 5,688 |
| 2021-06-23 | $24.33 | $24.44 | $24.20 | $24.23 | $23.21 | 235,809 |
| 2021-06-22 | $24.51 | $24.77 | $24.49 | $24.49 | $23.46 | 11,873 |
| 2021-06-21 | $24.40 | $24.54 | $24.33 | $24.51 | $23.47 | 2,414 |
| 2021-06-18 | $24.40 | $24.40 | $24.03 | $24.21 | $23.19 | 10,528 |
| 2021-06-17 | $25.27 | $25.36 | $24.98 | $25.09 | $23.81 | 14,105 |
| 2021-06-16 | $25.37 | $25.43 | $25.30 | $25.30 | $24.01 | 2,679 |
| 2021-06-15 | $25.35 | $25.38 | $25.27 | $25.33 | $24.04 | 3,483 |
| 2021-06-14 | $25.47 | $25.47 | $25.45 | $25.45 | $24.16 | 2,019 |
| 2021-06-11 | $25.21 | $25.41 | $25.18 | $25.35 | $24.06 | 6,739 |
| 2021-06-10 | $25.49 | $25.61 | $25.44 | $25.50 | $24.20 | 8,965 |
| 2021-06-09 | $25.50 | $25.75 | $25.46 | $25.46 | $24.17 | 13,230 |
| 2021-06-08 | $25.53 | $25.53 | $25.39 | $25.49 | $24.19 | 9,734 |
| 2021-06-07 | $25.46 | $25.57 | $25.35 | $25.39 | $24.10 | 243,505 |
| 2021-06-04 | $25.13 | $25.41 | $25.13 | $25.38 | $24.08 | 5,515 |
| 2021-06-03 | $25.22 | $25.22 | $25.00 | $25.14 | $23.86 | 9,289 |
| 2021-06-02 | $25.27 | $25.36 | $25.21 | $25.25 | $23.97 | 14,047 |
| 2021-06-01 | $25.08 | $25.16 | $25.04 | $25.04 | $23.77 | 7,200 |
| 2021-05-28 | $25.06 | $25.11 | $24.85 | $24.98 | $23.70 | 4,462 |
| 2021-05-27 | $24.93 | $24.99 | $24.93 | $24.94 | $23.67 | 3,495 |
| 2021-05-26 | $24.81 | $24.84 | $24.73 | $24.77 | $23.51 | 3,213 |
| 2021-05-25 | $25.04 | $25.07 | $24.70 | $24.76 | $23.50 | 9,023 |
| 2021-05-24 | $24.95 | $24.95 | $24.76 | $24.95 | $23.68 | 3,673 |
| 2021-05-21 | $24.94 | $24.94 | $24.69 | $24.76 | $23.50 | 6,104 |
| 2021-05-20 | $24.58 | $24.71 | $24.58 | $24.71 | $23.45 | 2,587 |
| 2021-05-19 | $24.29 | $24.53 | $24.27 | $24.53 | $23.28 | 14,003 |
| 2021-05-18 | $25.03 | $25.03 | $24.71 | $24.75 | $23.49 | 2,847 |
| 2021-05-17 | $24.77 | $24.77 | $24.65 | $24.70 | $23.44 | 14,362 |
| 2021-05-14 | $24.71 | $24.90 | $24.55 | $24.65 | $23.40 | 11,136 |
| 2021-05-13 | $24.41 | $24.55 | $24.36 | $24.49 | $23.24 | 13,715 |
| 2021-05-12 | $24.57 | $24.57 | $24.30 | $24.30 | $23.06 | 3,897 |
| 2021-05-11 | $24.62 | $24.82 | $24.55 | $24.68 | $23.42 | 15,177 |
| 2021-05-10 | $24.82 | $24.99 | $24.82 | $24.95 | $23.68 | 6,377 |
| 2021-05-07 | $24.50 | $24.92 | $24.50 | $24.80 | $23.53 | 8,979 |
| 2021-05-06 | $24.50 | $24.50 | $24.35 | $24.45 | $23.21 | 15,382 |
| 2021-05-05 | $23.99 | $24.40 | $23.97 | $24.38 | $23.14 | 7,700 |
| 2021-05-04 | $24.14 | $24.14 | $23.90 | $23.93 | $22.71 | 3,125 |
| 2021-05-03 | $24.00 | $24.20 | $24.00 | $24.19 | $22.95 | 2,704 |
| 2021-04-30 | $24.19 | $24.22 | $23.86 | $23.92 | $22.70 | 5,362 |
| 2021-04-29 | $24.15 | $24.16 | $24.11 | $24.11 | $22.88 | 3,745 |
| 2021-04-28 | $24.11 | $24.13 | $24.11 | $24.13 | $22.91 | 571 |
| 2021-04-27 | $24.15 | $24.19 | $23.98 | $24.08 | $22.86 | 4,586 |
| 2021-04-26 | $24.28 | $24.28 | $24.10 | $24.16 | $22.93 | 4,487 |
| 2021-04-23 | $24.06 | $24.12 | $24.06 | $24.10 | $22.87 | 4,573 |
| 2021-04-22 | $24.10 | $24.10 | $23.94 | $24.00 | $22.78 | 9,022 |
| 2021-04-21 | $23.86 | $23.96 | $23.85 | $23.96 | $22.74 | 3,261 |
| 2021-04-20 | $24.11 | $24.11 | $23.70 | $23.92 | $22.70 | 15,857 |
| 2021-04-19 | $24.27 | $24.42 | $24.27 | $24.33 | $23.09 | 5,262 |
| 2021-04-16 | $24.19 | $24.26 | $24.19 | $24.26 | $23.03 | 2,399 |
| 2021-04-15 | $23.96 | $24.20 | $23.96 | $24.08 | $22.85 | 17,979 |
| 2021-04-14 | $23.87 | $24.00 | $23.87 | $23.88 | $22.67 | 10,226 |
| 2021-04-13 | $23.93 | $23.99 | $23.93 | $23.96 | $22.74 | 3,272 |
| 2021-04-12 | $24.02 | $24.02 | $23.91 | $23.91 | $22.69 | 6,868 |
| 2021-04-09 | $23.89 | $23.99 | $23.81 | $23.94 | $22.72 | 12,805 |
| 2021-04-08 | $23.99 | $24.01 | $23.94 | $23.97 | $22.75 | 4,750 |
| 2021-04-07 | $23.91 | $24.03 | $23.89 | $23.89 | $22.67 | 4,871 |
| 2021-04-06 | $23.94 | $23.94 | $23.87 | $23.90 | $22.68 | 5,382 |
| 2021-04-05 | $23.88 | $24.10 | $23.77 | $23.94 | $22.73 | 23,959 |
| 2021-04-01 | $23.50 | $23.63 | $23.50 | $23.63 | $22.43 | 16,881 |
| 2021-03-31 | $23.61 | $23.74 | $23.50 | $23.50 | $22.30 | 8,141 |
| 2021-03-30 | $23.65 | $23.69 | $23.55 | $23.61 | $22.41 | 11,192 |
| 2021-03-29 | $23.44 | $23.70 | $23.44 | $23.65 | $22.45 | 14,234 |
| 2021-03-26 | $23.66 | $23.88 | $23.51 | $23.84 | $22.63 | 22,210 |
| 2021-03-25 | $23.45 | $23.45 | $23.20 | $23.44 | $22.25 | 5,527 |
| 2021-03-24 | $23.46 | $23.50 | $23.33 | $23.33 | $22.14 | 7,776 |
| 2021-03-23 | $23.69 | $23.69 | $23.41 | $23.42 | $22.22 | 9,940 |
| 2021-03-22 | $23.86 | $23.86 | $23.76 | $23.79 | $22.58 | 3,840 |
| 2021-03-19 | $23.75 | $24.07 | $23.43 | $23.81 | $22.60 | 11,073 |
| 2021-03-18 | $24.11 | $24.20 | $24.07 | $24.10 | $22.67 | 13,734 |
| 2021-03-17 | $23.96 | $24.04 | $23.92 | $24.01 | $22.58 | 6,349 |
| 2021-03-16 | $24.05 | $24.12 | $23.79 | $23.92 | $22.50 | 9,208 |
| 2021-03-15 | $23.99 | $24.00 | $23.78 | $23.96 | $22.54 | 23,101 |
| 2021-03-12 | $23.77 | $23.91 | $23.70 | $23.90 | $22.49 | 5,658 |
| 2021-03-11 | $23.80 | $23.80 | $23.62 | $23.66 | $22.26 | 3,456 |
| 2021-03-10 | $23.66 | $23.68 | $23.59 | $23.62 | $22.22 | 13,851 |
| 2021-03-09 | $23.43 | $23.70 | $23.37 | $23.49 | $22.10 | 4,818 |
| 2021-03-08 | $23.32 | $23.44 | $23.28 | $23.33 | $21.95 | 14,775 |
| 2021-03-05 | $23.17 | $23.23 | $22.96 | $23.23 | $21.85 | 1,818 |
| 2021-03-04 | $23.20 | $23.23 | $22.96 | $22.97 | $21.61 | 9,613 |
| 2021-03-03 | $23.16 | $23.23 | $23.15 | $23.15 | $21.78 | 1,452 |
| 2021-03-02 | $23.13 | $23.21 | $23.04 | $23.15 | $21.78 | 5,114 |
| 2021-03-01 | $22.79 | $23.22 | $22.79 | $23.01 | $21.65 | 2,095 |
| 2021-02-26 | $22.82 | $22.88 | $22.76 | $22.76 | $21.41 | 4,070 |
| 2021-02-25 | $23.57 | $23.57 | $23.04 | $23.05 | $21.69 | 2,727 |
| 2021-02-24 | $23.02 | $23.32 | $23.02 | $23.32 | $21.94 | 7,387 |
| 2021-02-23 | $23.14 | $23.26 | $23.10 | $23.25 | $21.87 | 5,253 |
| 2021-02-22 | $23.21 | $23.27 | $23.20 | $23.23 | $21.86 | 2,241 |
| 2021-02-19 | $23.22 | $23.22 | $23.07 | $23.13 | $21.76 | 3,208 |
| 2021-02-18 | $23.17 | $23.18 | $22.97 | $23.07 | $21.70 | 12,316 |
| 2021-02-17 | $23.30 | $23.30 | $23.12 | $23.27 | $21.89 | 3,247 |
| 2021-02-16 | $23.41 | $23.41 | $23.26 | $23.29 | $21.91 | 3,678 |
| 2021-02-12 | $22.97 | $23.10 | $22.95 | $23.08 | $21.71 | 6,922 |
| 2021-02-11 | $22.96 | $22.96 | $22.92 | $22.93 | $21.57 | 1,353 |
| 2021-02-10 | $23.00 | $23.00 | $22.88 | $22.89 | $21.53 | 4,558 |
| 2021-02-09 | $23.00 | $23.06 | $22.65 | $22.95 | $21.59 | 66,114 |
| 2021-02-08 | $22.72 | $22.84 | $22.72 | $22.84 | $21.49 | 2,991 |
| 2021-02-05 | $22.58 | $22.62 | $22.54 | $22.62 | $21.28 | 2,655 |
| 2021-02-04 | $22.36 | $22.42 | $22.36 | $22.42 | $21.09 | 2,587 |
| 2021-02-03 | $22.36 | $22.42 | $22.36 | $22.42 | $21.09 | 2,605 |
| 2021-02-02 | $22.19 | $22.29 | $22.18 | $22.29 | $20.97 | 2,895 |
| 2021-02-01 | $22.21 | $22.21 | $21.93 | $22.00 | $20.70 | 2,811 |
| 2021-01-29 | $22.02 | $22.12 | $21.71 | $21.88 | $20.58 | 7,660 |
| 2021-01-28 | $22.28 | $22.48 | $22.17 | $22.42 | $21.09 | 6,582 |
| 2021-01-27 | $22.45 | $22.45 | $22.17 | $22.17 | $20.86 | 2,252 |
| 2021-01-26 | $22.98 | $22.98 | $22.76 | $22.80 | $21.45 | 5,738 |
| 2021-01-25 | $22.90 | $22.90 | $22.44 | $22.66 | $21.31 | 13,331 |
| 2021-01-22 | $22.81 | $22.90 | $22.80 | $22.90 | $21.54 | 6,145 |
| 2021-01-21 | $22.93 | $23.01 | $22.89 | $23.00 | $21.64 | 5,336 |
| 2021-01-20 | $22.88 | $23.10 | $22.88 | $23.01 | $21.65 | 5,712 |
| 2021-01-19 | $22.78 | $22.99 | $22.73 | $22.86 | $21.51 | 7,416 |
| 2021-01-15 | $22.95 | $22.95 | $22.64 | $22.78 | $21.43 | 3,566 |
| 2021-01-14 | $22.75 | $23.12 | $22.75 | $23.05 | $21.68 | 8,472 |
| 2021-01-13 | $22.75 | $22.75 | $22.65 | $22.75 | $21.40 | 2,437 |
| 2021-01-12 | $22.60 | $22.75 | $22.60 | $22.73 | $21.38 | 3,266 |
| 2021-01-11 | $22.66 | $22.66 | $22.55 | $22.64 | $21.29 | 4,193 |
| 2021-01-08 | $22.75 | $22.75 | $22.70 | $22.75 | $21.40 | 1,473 |
| 2021-01-07 | $22.54 | $22.69 | $22.54 | $22.65 | $21.31 | 3,897 |
| 2021-01-06 | $22.26 | $22.70 | $22.26 | $22.70 | $21.35 | 2,069 |
| 2021-01-05 | $22.11 | $22.20 | $22.11 | $22.20 | $20.88 | 4,297 |
| 2021-01-04 | $22.00 | $22.14 | $21.87 | $21.90 | $20.60 | 16,421 |
| 2020-12-31 | $22.16 | $22.16 | $21.75 | $21.85 | $20.56 | 3,884 |
| 2020-12-30 | $22.02 | $22.02 | $21.98 | $22.00 | $20.70 | 2,521 |
| 2020-12-29 | $21.93 | $22.06 | $21.93 | $21.98 | $20.67 | 3,057 |
| 2020-12-28 | $21.77 | $22.01 | $21.77 | $21.90 | $20.60 | 3,816 |
| 2020-12-24 | $21.77 | $21.77 | $21.62 | $21.73 | $20.44 | 9,417 |
| 2020-12-23 | $21.69 | $21.74 | $21.63 | $21.71 | $20.42 | 2,304 |
| 2020-12-22 | $21.49 | $21.54 | $21.39 | $21.45 | $20.17 | 5,102 |
| 2020-12-21 | $21.45 | $21.58 | $21.45 | $21.50 | $20.22 | 4,298 |
| 2020-12-18 | $21.86 | $21.95 | $21.81 | $21.95 | $20.64 | 2,533 |
| 2020-12-17 | $22.20 | $22.21 | $22.15 | $22.21 | $20.78 | 2,015 |
| 2020-12-16 | $21.98 | $22.15 | $21.98 | $22.15 | $20.72 | 829 |
| 2020-12-15 | $21.82 | $21.82 | $21.82 | $21.82 | $20.42 | 633 |
| 2020-12-14 | $21.83 | $21.83 | $21.70 | $21.71 | $20.31 | 2,700 |
| 2020-12-11 | $21.70 | $21.71 | $21.61 | $21.65 | $20.26 | 2,965 |
| 2020-12-10 | $21.85 | $22.00 | $21.77 | $21.83 | $20.42 | 5,362 |
| 2020-12-09 | $21.81 | $21.85 | $21.60 | $21.83 | $20.43 | 1,899 |
| 2020-12-08 | $21.66 | $21.76 | $21.62 | $21.76 | $20.36 | 8,866 |
| 2020-12-07 | $21.74 | $21.88 | $21.69 | $21.75 | $20.35 | 4,099 |
| 2020-12-04 | $21.85 | $21.99 | $21.79 | $21.84 | $20.43 | 3,742 |
| 2020-12-03 | $21.64 | $21.86 | $21.64 | $21.65 | $20.26 | 6,990 |
| 2020-12-02 | $21.55 | $21.60 | $21.51 | $21.60 | $20.21 | 1,536 |
| 2020-12-01 | $21.50 | $21.56 | $21.33 | $21.48 | $20.10 | 4,823 |
| 2020-11-30 | $21.58 | $21.58 | $21.08 | $21.12 | $19.76 | 4,796 |
| 2020-11-27 | $21.63 | $21.64 | $21.43 | $21.53 | $20.15 | 3,426 |
| 2020-11-25 | $21.38 | $21.97 | $21.37 | $21.55 | $20.16 | 19,130 |
| 2020-11-24 | $21.57 | $21.58 | $21.40 | $21.45 | $20.07 | 12,604 |
| 2020-11-23 | $21.12 | $21.23 | $21.08 | $21.16 | $19.80 | 4,971 |
| 2020-11-20 | $21.05 | $21.14 | $21.00 | $21.00 | $19.65 | 2,496 |
| 2020-11-19 | $20.62 | $20.87 | $20.62 | $20.87 | $19.53 | 3,207 |
| 2020-11-18 | $20.75 | $20.99 | $20.75 | $20.79 | $19.45 | 3,962 |
| 2020-11-17 | $20.82 | $20.91 | $20.82 | $20.90 | $19.55 | 7,526 |
| 2020-11-16 | $20.84 | $20.84 | $20.70 | $20.78 | $19.44 | 2,195 |
| 2020-11-13 | $20.40 | $20.42 | $20.21 | $20.42 | $19.11 | 2,235 |
| 2020-11-12 | $20.35 | $20.35 | $20.14 | $20.15 | $18.85 | 2,299 |
| 2020-11-11 | $20.40 | $20.43 | $20.37 | $20.42 | $19.11 | 6,894 |
| 2020-11-10 | $20.40 | $20.43 | $20.40 | $20.40 | $19.09 | 1,217 |
| 2020-11-09 | $20.04 | $20.35 | $20.03 | $20.13 | $18.83 | 21,727 |
| 2020-11-06 | $19.12 | $19.27 | $19.07 | $19.25 | $18.01 | 5,928 |
| 2020-11-05 | $19.14 | $19.14 | $19.14 | $19.14 | $17.91 | 451 |
| 2020-11-04 | $18.55 | $18.77 | $18.54 | $18.77 | $17.56 | 13,518 |
| 2020-11-03 | $18.68 | $18.73 | $18.59 | $18.69 | $17.49 | 2,544 |
| 2020-11-02 | $18.06 | $18.18 | $18.06 | $18.18 | $17.01 | 1,357 |
| 2020-10-30 | $17.88 | $17.94 | $17.88 | $17.91 | $16.76 | 1,680 |
| 2020-10-29 | $17.89 | $17.94 | $17.89 | $17.94 | $16.79 | 1,937 |
| 2020-10-28 | $18.23 | $18.23 | $17.95 | $17.96 | $16.80 | 5,328 |
| 2020-10-27 | $18.79 | $18.79 | $18.57 | $18.57 | $17.37 | 5,628 |
| 2020-10-26 | $19.01 | $19.01 | $18.80 | $18.80 | $17.59 | 2,405 |
| 2020-10-23 | $19.10 | $19.10 | $19.04 | $19.06 | $17.83 | 4,057 |
| 2020-10-22 | $18.80 | $19.00 | $18.80 | $18.96 | $17.74 | 1,889 |
| 2020-10-21 | $19.02 | $19.04 | $19.00 | $19.00 | $17.78 | 2,024 |
| 2020-10-20 | $19.12 | $19.12 | $19.06 | $19.06 | $17.84 | 187 |
| 2020-10-19 | $19.09 | $19.11 | $18.96 | $18.98 | $17.76 | 3,357 |
| 2020-10-16 | $18.89 | $19.06 | $18.89 | $19.06 | $17.83 | 955 |
| 2020-10-15 | $19.18 | $19.18 | $18.86 | $18.99 | $17.77 | 13,144 |
| 2020-10-14 | $19.29 | $19.29 | $19.29 | $19.29 | $18.05 | 775 |
| 2020-10-13 | $19.26 | $19.30 | $19.26 | $19.30 | $18.05 | 734 |
| 2020-10-12 | $19.48 | $19.65 | $19.48 | $19.63 | $18.37 | 1,513 |
| 2020-10-09 | $19.42 | $19.48 | $19.42 | $19.48 | $18.23 | 638 |
| 2020-10-08 | $19.38 | $19.41 | $19.38 | $19.40 | $18.15 | 3,681 |
| 2020-10-07 | $19.25 | $19.30 | $19.25 | $19.30 | $18.06 | 570 |
| 2020-10-06 | $19.28 | $19.28 | $19.20 | $19.20 | $17.96 | 689 |
| 2020-10-05 | $19.15 | $19.20 | $19.10 | $19.20 | $17.96 | 610 |
| 2020-10-02 | $18.81 | $18.93 | $18.81 | $18.93 | $17.71 | 911 |
| 2020-10-01 | $18.86 | $18.86 | $18.86 | $18.86 | $17.65 | 365 |
| 2020-09-30 | $18.94 | $18.98 | $18.89 | $18.89 | $17.67 | 901 |
| 2020-09-29 | $18.98 | $19.01 | $18.93 | $18.99 | $17.77 | 18,112 |
| 2020-09-28 | $19.06 | $19.17 | $19.06 | $19.17 | $17.94 | 431 |
| 2020-09-25 | $18.58 | $18.92 | $18.58 | $18.92 | $17.70 | 19,499 |
| 2020-09-24 | $18.78 | $18.87 | $18.78 | $18.85 | $17.64 | 2,610 |
| 2020-09-23 | $19.04 | $19.04 | $18.90 | $18.90 | $17.68 | 2,139 |
| 2020-09-22 | $18.97 | $18.97 | $18.93 | $18.95 | $17.73 | 1,251 |
| 2020-09-21 | $19.15 | $19.15 | $18.84 | $18.93 | $17.71 | 1,899 |
| 2020-09-18 | $19.54 | $19.54 | $19.53 | $19.53 | $18.27 | 460 |
| 2020-09-17 | $19.78 | $19.78 | $19.76 | $19.76 | $18.36 | 2,206 |
| 2020-09-16 | $19.78 | $19.78 | $19.78 | $19.78 | $18.38 | 345 |
| 2020-09-15 | $19.75 | $19.80 | $19.75 | $19.80 | $18.39 | 1,869 |
| 2020-09-14 | $19.59 | $19.69 | $19.59 | $19.69 | $18.29 | 548 |
| 2020-09-11 | $19.44 | $19.60 | $19.44 | $19.60 | $18.21 | 7,784 |
| 2020-09-10 | $19.67 | $19.67 | $19.37 | $19.38 | $18.01 | 1,216 |
| 2020-09-09 | $19.38 | $19.57 | $19.38 | $19.55 | $18.16 | 3,838 |
| 2020-09-08 | $19.23 | $19.28 | $19.22 | $19.25 | $17.89 | 1,043 |
| 2020-09-04 | $19.41 | $19.52 | $19.22 | $19.50 | $18.12 | 2,120 |
| 2020-09-03 | $19.47 | $19.51 | $19.34 | $19.39 | $18.01 | 8,299 |
| 2020-09-02 | $19.61 | $19.70 | $19.60 | $19.70 | $18.31 | 1,524 |
| 2020-09-01 | $19.42 | $19.47 | $19.39 | $19.47 | $18.09 | 3,395 |
| 2020-08-31 | $19.75 | $19.75 | $19.54 | $19.54 | $18.16 | 4,710 |
| 2020-08-28 | $19.65 | $19.68 | $19.65 | $19.68 | $18.28 | 755 |
| 2020-08-27 | $19.62 | $19.62 | $19.52 | $19.54 | $18.16 | 2,019 |
| 2020-08-26 | $19.68 | $19.69 | $19.68 | $19.69 | $18.30 | 1,301 |
| 2020-08-25 | $19.76 | $19.76 | $19.56 | $19.65 | $18.25 | 1,314 |
| 2020-08-24 | $19.76 | $19.76 | $19.56 | $19.59 | $18.20 | 869 |
| 2020-08-21 | $19.27 | $19.36 | $19.27 | $19.36 | $17.99 | 352 |
| 2020-08-20 | $19.46 | $19.54 | $19.46 | $19.54 | $18.15 | 3,065 |
| 2020-08-19 | $19.75 | $19.76 | $19.63 | $19.63 | $18.24 | 1,458 |
| 2020-08-18 | $19.65 | $19.68 | $19.63 | $19.66 | $18.26 | 2,556 |
| 2020-08-17 | $19.58 | $19.69 | $19.58 | $19.68 | $18.28 | 976 |
| 2020-08-14 | $19.70 | $19.70 | $19.58 | $19.58 | $18.19 | 971 |
| 2020-08-13 | $19.90 | $19.90 | $19.74 | $19.74 | $18.34 | 6,361 |
| 2020-08-12 | $19.81 | $19.90 | $19.81 | $19.90 | $18.49 | 858 |
| 2020-08-11 | $19.44 | $19.44 | $19.44 | $19.44 | $18.07 | 14 |
| 2020-08-10 | $19.26 | $19.30 | $19.26 | $19.29 | $17.92 | 2,553 |
| 2020-08-07 | $19.21 | $19.21 | $19.14 | $19.19 | $17.83 | 1,510 |
| 2020-08-06 | $19.31 | $19.31 | $19.22 | $19.28 | $17.92 | 1,082 |
| 2020-08-05 | $19.46 | $19.46 | $19.23 | $19.31 | $17.94 | 15,753 |
| 2020-08-04 | $18.96 | $19.16 | $18.96 | $19.16 | $17.80 | 4,298 |
| 2020-08-03 | $18.84 | $18.89 | $18.82 | $18.89 | $17.55 | 4,194 |
| 2020-07-31 | $18.59 | $18.59 | $18.59 | $18.59 | $17.28 | 222 |
| 2020-07-30 | $19.20 | $19.20 | $19.00 | $19.09 | $17.74 | 21,813 |
| 2020-07-29 | $19.25 | $19.35 | $19.24 | $19.35 | $17.98 | 700 |
| 2020-07-28 | $19.26 | $19.26 | $19.24 | $19.24 | $17.88 | 1,070 |
| 2020-07-27 | $19.21 | $19.26 | $19.21 | $19.25 | $17.88 | 776 |
| 2020-07-24 | $19.15 | $19.20 | $19.07 | $19.07 | $17.72 | 2,905 |
| 2020-07-23 | $19.25 | $19.28 | $19.25 | $19.25 | $17.89 | 3,216 |
| 2020-07-22 | $19.25 | $19.28 | $19.25 | $19.28 | $17.92 | 362 |
| 2020-07-21 | $19.43 | $19.43 | $19.32 | $19.32 | $17.95 | 1,634 |
| 2020-07-20 | $19.13 | $19.15 | $19.12 | $19.15 | $17.79 | 1,858 |
| 2020-07-17 | $19.25 | $19.52 | $19.17 | $19.48 | $18.10 | 3,047 |
| 2020-07-16 | $19.23 | $19.23 | $19.13 | $19.13 | $17.78 | 388 |
| 2020-07-15 | $19.15 | $19.15 | $19.09 | $19.15 | $17.79 | 1,333 |
| 2020-07-14 | $18.81 | $18.96 | $18.81 | $18.96 | $17.61 | 240 |
| 2020-07-13 | $18.90 | $18.95 | $18.80 | $18.80 | $17.47 | 3,007 |
| 2020-07-10 | $18.67 | $18.72 | $18.66 | $18.72 | $17.39 | 940 |
| 2020-07-09 | $18.69 | $18.69 | $18.50 | $18.50 | $17.19 | 1,007 |
| 2020-07-08 | $18.77 | $18.77 | $18.61 | $18.77 | $17.44 | 3,417 |
| 2020-07-07 | $18.83 | $18.87 | $18.83 | $18.83 | $17.50 | 1,410 |
| 2020-07-06 | $18.98 | $19.00 | $18.94 | $18.94 | $17.60 | 1,092 |
| 2020-07-02 | $18.76 | $18.77 | $18.76 | $18.77 | $17.44 | 538 |
| 2020-07-01 | $18.38 | $18.57 | $18.38 | $18.55 | $17.23 | 800 |
| 2020-06-30 | $18.57 | $18.57 | $18.42 | $18.55 | $17.24 | 1,673 |
| 2020-06-29 | $18.39 | $18.59 | $18.39 | $18.59 | $17.27 | 1,325 |
| 2020-06-26 | $18.55 | $18.65 | $18.43 | $18.43 | $17.13 | 3,060 |
| 2020-06-25 | $18.38 | $18.72 | $18.19 | $18.72 | $17.39 | 4,506 |
| 2020-06-24 | $18.94 | $18.94 | $18.50 | $18.57 | $17.26 | 5,241 |
| 2020-06-23 | $19.19 | $19.26 | $19.16 | $19.16 | $17.80 | 4,253 |
| 2020-06-22 | $18.70 | $18.94 | $18.70 | $18.94 | $17.59 | 1,959 |
| 2020-06-19 | $18.95 | $19.08 | $18.65 | $18.69 | $17.36 | 6,539 |
| 2020-06-18 | $19.00 | $19.13 | $19.00 | $19.06 | $17.60 | 3,560 |
| 2020-06-17 | $19.33 | $19.33 | $19.07 | $19.07 | $17.61 | 4,364 |
| 2020-06-16 | $19.10 | $19.27 | $19.00 | $19.04 | $17.58 | 2,158 |
| 2020-06-15 | $18.55 | $18.80 | $18.55 | $18.80 | $17.36 | 3,735 |
| 2020-06-12 | $19.04 | $19.04 | $18.51 | $18.77 | $17.33 | 5,784 |
| 2020-06-11 | $19.00 | $19.00 | $18.52 | $18.54 | $17.12 | 9,444 |
| 2020-06-10 | $19.70 | $19.78 | $19.50 | $19.56 | $18.06 | 1,893 |
| 2020-06-09 | $19.68 | $19.79 | $19.60 | $19.71 | $18.20 | 5,878 |
| 2020-06-08 | $19.99 | $20.06 | $19.84 | $20.06 | $18.53 | 6,595 |
| 2020-06-05 | $19.63 | $19.72 | $19.59 | $19.62 | $18.12 | 4,351 |
| 2020-06-04 | $19.17 | $19.17 | $19.01 | $19.07 | $17.61 | 11,026 |
| 2020-06-03 | $19.00 | $19.22 | $18.92 | $19.22 | $17.75 | 9,594 |
| 2020-06-02 | $18.72 | $18.74 | $18.50 | $18.65 | $17.22 | 4,535 |
| 2020-06-01 | $18.04 | $18.47 | $18.04 | $18.47 | $17.05 | 3,419 |
| 2020-05-29 | $18.16 | $18.17 | $17.92 | $17.99 | $16.61 | 8,743 |
| 2020-05-28 | $18.33 | $18.33 | $18.17 | $18.21 | $16.82 | 2,414 |
| 2020-05-27 | $18.15 | $18.15 | $17.86 | $18.06 | $16.68 | 8,580 |
| 2020-05-26 | $17.53 | $17.76 | $17.53 | $17.66 | $16.31 | 5,734 |
| 2020-05-22 | $17.25 | $17.25 | $17.01 | $17.24 | $15.92 | 8,081 |
| 2020-05-21 | $17.45 | $17.45 | $17.09 | $17.18 | $15.86 | 4,786 |
| 2020-05-20 | $17.50 | $17.50 | $17.31 | $17.38 | $16.05 | 4,186 |
| 2020-05-19 | $17.10 | $17.38 | $17.10 | $17.13 | $15.82 | 8,195 |
| 2020-05-18 | $17.08 | $17.33 | $17.08 | $17.33 | $16.00 | 2,887 |
| 2020-05-15 | $16.59 | $16.61 | $16.55 | $16.61 | $15.34 | 3,266 |
| 2020-05-14 | $16.42 | $16.60 | $16.29 | $16.60 | $15.33 | 4,596 |
| 2020-05-13 | $17.18 | $17.18 | $16.68 | $16.73 | $15.45 | 3,387 |
| 2020-05-12 | $17.37 | $17.37 | $17.09 | $17.10 | $15.79 | 3,813 |
| 2020-05-11 | $17.24 | $17.26 | $17.13 | $17.21 | $15.90 | 4,197 |
| 2020-05-08 | $17.31 | $17.31 | $17.16 | $17.20 | $15.89 | 2,173 |
| 2020-05-07 | $16.91 | $16.98 | $16.85 | $16.94 | $15.64 | 4,234 |
| 2020-05-06 | $17.12 | $17.12 | $16.71 | $16.74 | $15.46 | 3,403 |
| 2020-05-05 | $16.84 | $17.07 | $16.79 | $16.88 | $15.59 | 7,896 |
| 2020-05-04 | $16.71 | $16.88 | $16.65 | $16.84 | $15.55 | 9,470 |
| 2020-05-01 | $16.87 | $17.02 | $16.87 | $16.89 | $15.60 | 3,150 |
| 2020-04-30 | $17.42 | $17.42 | $17.32 | $17.37 | $16.04 | 2,568 |
| 2020-04-29 | $17.62 | $17.78 | $17.55 | $17.71 | $16.36 | 20,669 |
| 2020-04-28 | $17.23 | $17.24 | $17.15 | $17.15 | $15.84 | 2,957 |
| 2020-04-27 | $16.81 | $17.02 | $16.81 | $17.02 | $15.71 | 12,988 |
| 2020-04-24 | $16.56 | $16.69 | $16.51 | $16.69 | $15.41 | 2,550 |
| 2020-04-23 | $16.68 | $16.74 | $16.54 | $16.60 | $15.33 | 2,381 |
| 2020-04-22 | $16.64 | $16.64 | $16.49 | $16.61 | $15.34 | 2,444 |
| 2020-04-21 | $16.50 | $16.63 | $16.29 | $16.31 | $15.06 | 6,672 |
| 2020-04-20 | $16.64 | $17.08 | $16.59 | $16.65 | $15.38 | 3,950 |
| 2020-04-17 | $16.85 | $16.85 | $16.73 | $16.80 | $15.52 | 3,236 |
| 2020-04-16 | $16.59 | $16.62 | $16.56 | $16.56 | $15.29 | 2,030 |
| 2020-04-15 | $16.95 | $16.95 | $16.55 | $16.56 | $15.29 | 4,239 |
| 2020-04-14 | $17.16 | $17.16 | $17.06 | $17.09 | $15.78 | 1,316 |
| 2020-04-13 | $17.15 | $17.15 | $16.81 | $16.95 | $15.65 | 152,774 |
| 2020-04-09 | $17.11 | $17.34 | $17.00 | $17.07 | $15.77 | 7,747 |
| 2020-04-08 | $16.65 | $16.78 | $16.60 | $16.76 | $15.48 | 8,947 |
| 2020-04-07 | $17.26 | $17.26 | $16.70 | $16.70 | $15.42 | 7,532 |
| 2020-04-06 | $16.40 | $16.58 | $16.21 | $16.45 | $15.19 | 9,554 |
| 2020-04-03 | $15.96 | $15.96 | $15.57 | $15.70 | $14.50 | 5,964 |
| 2020-04-02 | $15.89 | $16.38 | $15.89 | $16.21 | $14.97 | 3,789 |
| 2020-04-01 | $15.91 | $15.94 | $15.71 | $15.71 | $14.51 | 3,358 |
| 2020-03-31 | $16.25 | $16.58 | $16.12 | $16.58 | $15.31 | 5,930 |
| 2020-03-30 | $16.13 | $16.42 | $16.13 | $16.41 | $15.16 | 7,920 |
| 2020-03-27 | $16.31 | $16.38 | $15.88 | $16.22 | $14.98 | 10,339 |
| 2020-03-26 | $15.93 | $16.63 | $15.93 | $16.63 | $15.35 | 3,841 |
| 2020-03-25 | $15.53 | $16.30 | $15.45 | $16.06 | $14.83 | 5,499 |
| 2020-03-24 | $15.04 | $15.49 | $15.04 | $15.36 | $14.18 | 2,969 |
| 2020-03-23 | $14.31 | $14.39 | $14.10 | $14.26 | $13.17 | 9,562 |
| 2020-03-20 | $14.68 | $15.33 | $14.36 | $14.36 | $13.26 | 12,851 |
| 2020-03-19 | $14.33 | $14.92 | $14.33 | $14.79 | $13.50 | 6,236 |
| 2020-03-18 | $14.63 | $15.00 | $14.17 | $14.49 | $13.22 | 9,537 |
| 2020-03-17 | $15.15 | $15.37 | $14.96 | $15.35 | $14.01 | 884 |
| 2020-03-16 | $14.94 | $15.30 | $14.72 | $14.92 | $13.62 | 6,673 |
| 2020-03-13 | $16.18 | $16.53 | $15.50 | $16.53 | $15.09 | 12,880 |
| 2020-03-12 | $16.74 | $16.74 | $15.44 | $15.93 | $14.54 | 8,876 |
| 2020-03-11 | $18.04 | $18.10 | $17.76 | $17.76 | $16.22 | 2,791 |
| 2020-03-10 | $18.62 | $18.65 | $18.18 | $18.65 | $17.02 | 6,997 |
| 2020-03-09 | $18.55 | $18.93 | $18.17 | $18.17 | $16.59 | 7,050 |
| 2020-03-06 | $19.89 | $19.97 | $19.80 | $19.83 | $18.10 | 2,553 |
| 2020-03-05 | $20.04 | $20.09 | $20.04 | $20.08 | $18.33 | 574 |
| 2020-03-04 | $20.39 | $20.67 | $20.33 | $20.67 | $18.87 | 1,463 |
| 2020-03-03 | $20.36 | $20.39 | $20.08 | $20.08 | $18.33 | 3,777 |
| 2020-03-02 | $19.96 | $20.24 | $19.96 | $20.24 | $18.48 | 9,593 |
| 2020-02-28 | $19.85 | $20.20 | $19.73 | $20.11 | $18.35 | 18,660 |
| 2020-02-27 | $20.78 | $20.90 | $20.49 | $20.49 | $18.71 | 6,896 |
| 2020-02-26 | $21.22 | $21.22 | $21.04 | $21.04 | $19.21 | 3,899 |
| 2020-02-25 | $21.50 | $21.50 | $21.08 | $21.08 | $19.24 | 6,611 |
| 2020-02-24 | $21.55 | $21.61 | $21.47 | $21.50 | $19.63 | 6,780 |
| 2020-02-21 | $22.42 | $22.42 | $22.28 | $22.31 | $20.37 | 2,810 |
| 2020-02-20 | $22.38 | $22.38 | $22.36 | $22.36 | $20.41 | 940 |
| 2020-02-19 | $22.31 | $22.42 | $22.31 | $22.42 | $20.47 | 1,528 |
| 2020-02-18 | $22.42 | $22.51 | $22.39 | $22.40 | $20.45 | 7,408 |
| 2020-02-14 | $22.53 | $22.65 | $22.53 | $22.65 | $20.68 | 3,760 |
| 2020-02-13 | $22.73 | $22.73 | $22.60 | $22.71 | $20.73 | 4,348 |
| 2020-02-12 | $22.81 | $22.90 | $22.81 | $22.87 | $20.88 | 5,981 |
| 2020-02-11 | $22.82 | $22.83 | $22.77 | $22.77 | $20.79 | 17,740 |
| 2020-02-10 | $22.67 | $22.72 | $22.61 | $22.72 | $20.74 | 7,189 |
| 2020-02-07 | $22.81 | $22.81 | $22.65 | $22.68 | $20.70 | 4,339 |
| 2020-02-06 | $22.80 | $22.96 | $22.80 | $22.88 | $20.89 | 2,584 |
| 2020-02-05 | $22.75 | $22.76 | $22.67 | $22.71 | $20.73 | 4,887 |
| 2020-02-04 | $22.44 | $22.50 | $22.41 | $22.45 | $20.50 | 2,096 |
| 2020-02-03 | $22.29 | $22.29 | $22.15 | $22.17 | $20.24 | 6,459 |
| 2020-01-31 | $22.17 | $22.17 | $22.08 | $22.09 | $20.16 | 724 |
| 2020-01-30 | $22.22 | $22.50 | $22.11 | $22.50 | $20.54 | 8,725 |
| 2020-01-29 | $22.50 | $22.50 | $22.42 | $22.50 | $20.54 | 1,525 |
| 2020-01-28 | $22.30 | $22.50 | $22.30 | $22.50 | $20.54 | 6,351 |
| 2020-01-27 | $22.54 | $22.60 | $22.50 | $22.50 | $20.54 | 3,524 |
| 2020-01-24 | $23.13 | $23.13 | $22.78 | $22.78 | $20.80 | 5,130 |
| 2020-01-23 | $23.01 | $23.01 | $22.85 | $22.86 | $20.87 | 8,048 |
| 2020-01-22 | $23.14 | $23.19 | $23.05 | $23.13 | $21.11 | 23,616 |
| 2020-01-21 | $23.17 | $23.19 | $23.00 | $23.00 | $21.00 | 6,332 |
| 2020-01-17 | $23.03 | $23.33 | $23.02 | $23.17 | $21.15 | 17,621 |
| 2020-01-16 | $23.15 | $23.15 | $23.04 | $23.08 | $21.07 | 6,229 |
| 2020-01-15 | $23.07 | $23.08 | $23.00 | $23.04 | $21.03 | 1,340 |
| 2020-01-14 | $23.19 | $23.19 | $23.00 | $23.06 | $21.05 | 12,160 |
| 2020-01-13 | $22.97 | $23.08 | $22.97 | $23.05 | $21.04 | 6,378 |
| 2020-01-10 | $23.10 | $23.10 | $22.95 | $22.98 | $20.98 | 1,482 |
| 2020-01-09 | $23.12 | $23.12 | $22.93 | $22.96 | $20.96 | 1,372 |
| 2020-01-08 | $22.93 | $23.10 | $22.93 | $23.02 | $21.01 | 3,454 |
| 2020-01-07 | $22.93 | $22.93 | $22.87 | $22.87 | $20.88 | 154 |
| 2020-01-06 | $23.06 | $23.06 | $23.00 | $23.00 | $21.00 | 1,658 |
| 2020-01-03 | $23.11 | $23.11 | $22.86 | $22.86 | $20.87 | 7,432 |
| 2020-01-02 | $22.95 | $23.12 | $22.95 | $23.12 | $21.11 | 8,120 |
| 2019-12-31 | $22.90 | $22.98 | $22.81 | $22.92 | $20.92 | 1,900 |
| 2019-12-30 | $23.08 | $23.08 | $22.87 | $22.87 | $20.88 | 5,178 |
| 2019-12-27 | $22.87 | $23.10 | $22.82 | $22.96 | $20.96 | 3,828 |
| 2019-12-26 | $23.00 | $23.00 | $22.90 | $22.90 | $20.91 | 3,619 |
| 2019-12-24 | $22.69 | $22.90 | $22.60 | $22.89 | $20.90 | 4,681 |
| 2019-12-23 | $22.90 | $23.11 | $22.83 | $22.87 | $20.88 | 4,767 |
| 2019-12-20 | $22.99 | $22.99 | $22.88 | $22.90 | $20.91 | 2,956 |
| 2019-12-19 | $22.96 | $22.96 | $22.96 | $22.96 | $20.89 | 751 |
| 2019-12-18 | $23.03 | $23.07 | $23.03 | $23.03 | $20.95 | 2,784 |
| 2019-12-17 | $22.90 | $23.14 | $22.90 | $23.00 | $20.93 | 8,640 |
| 2019-12-16 | $22.90 | $22.98 | $22.90 | $22.98 | $20.91 | 3,030 |
| 2019-12-13 | $22.62 | $22.83 | $22.62 | $22.75 | $20.70 | 3,952 |
| 2019-12-12 | $22.39 | $22.50 | $22.39 | $22.50 | $20.47 | 2,355 |
| 2019-12-11 | $22.37 | $22.37 | $22.27 | $22.34 | $20.32 | 510 |
| 2019-12-10 | $22.26 | $22.35 | $22.26 | $22.35 | $20.34 | 1,622 |
| 2019-12-09 | $22.48 | $22.48 | $22.32 | $22.36 | $20.34 | 6,072 |
| 2019-12-06 | $22.47 | $22.49 | $22.40 | $22.44 | $20.42 | 3,336 |
| 2019-12-05 | $22.49 | $22.49 | $22.30 | $22.30 | $20.29 | 2,602 |
| 2019-12-04 | $22.24 | $22.24 | $22.24 | $22.24 | $20.24 | 66 |
| 2019-12-03 | $22.01 | $22.11 | $22.01 | $22.07 | $20.08 | 2,111 |
| 2019-12-02 | $22.30 | $22.30 | $22.01 | $22.06 | $20.07 | 6,849 |
| 2019-11-29 | $22.30 | $22.30 | $22.30 | $22.30 | $20.29 | 257 |
| 2019-11-27 | $22.40 | $22.44 | $22.38 | $22.44 | $20.42 | 7,031 |
| 2019-11-26 | $22.18 | $22.45 | $22.18 | $22.33 | $20.31 | 4,107 |
| 2019-11-25 | $22.40 | $22.49 | $22.40 | $22.45 | $20.43 | 3,225 |
| 2019-11-22 | $22.31 | $22.38 | $22.22 | $22.30 | $20.29 | 2,710 |
| 2019-11-21 | $22.23 | $22.26 | $22.22 | $22.22 | $20.22 | 1,731 |
| 2019-11-20 | $22.01 | $22.28 | $22.01 | $22.15 | $20.15 | 2,291 |
| 2019-11-19 | $22.34 | $22.47 | $22.34 | $22.35 | $20.34 | 3,731 |
| 2019-11-18 | $22.39 | $22.45 | $22.38 | $22.40 | $20.38 | 8,713 |
| 2019-11-15 | $22.38 | $22.48 | $22.38 | $22.41 | $20.39 | 1,521 |
| 2019-11-14 | $22.24 | $22.43 | $22.24 | $22.28 | $20.27 | 11,504 |
| 2019-11-13 | $22.34 | $22.37 | $22.04 | $22.35 | $20.34 | 8,076 |
| 2019-11-12 | $22.38 | $22.49 | $22.38 | $22.45 | $20.42 | 4,239 |
| 2019-11-11 | $22.38 | $22.44 | $22.38 | $22.40 | $20.38 | 4,180 |
| 2019-11-08 | $22.30 | $22.34 | $22.30 | $22.32 | $20.31 | 1,166 |
| 2019-11-07 | $22.42 | $22.42 | $22.38 | $22.38 | $20.36 | 5,380 |
| 2019-11-06 | $22.36 | $22.36 | $22.23 | $22.25 | $20.24 | 1,700 |
| 2019-11-05 | $22.20 | $22.37 | $22.20 | $22.26 | $20.25 | 2,392 |
| 2019-11-04 | $22.18 | $22.25 | $22.18 | $22.25 | $20.25 | 5,488 |
| 2019-11-01 | $22.00 | $22.15 | $22.00 | $22.09 | $20.09 | 1,961 |
| 2019-10-31 | $21.89 | $21.89 | $21.85 | $21.85 | $19.88 | 920 |
| 2019-10-30 | $21.83 | $21.96 | $21.83 | $21.96 | $19.98 | 1,802 |
| 2019-10-29 | $21.91 | $21.98 | $21.90 | $21.94 | $19.97 | 4,907 |
| 2019-10-28 | $21.94 | $21.95 | $21.87 | $21.88 | $19.90 | 1,625 |
| 2019-10-25 | $21.66 | $21.80 | $21.66 | $21.80 | $19.83 | 671 |
| 2019-10-24 | $21.81 | $21.81 | $21.73 | $21.73 | $19.77 | 331 |
| 2019-10-23 | $21.67 | $21.76 | $21.67 | $21.71 | $19.75 | 871 |
| 2019-10-22 | $21.60 | $21.70 | $21.60 | $21.63 | $19.68 | 6,864 |
| 2019-10-21 | $21.63 | $21.63 | $21.62 | $21.63 | $19.68 | 961 |
| 2019-10-18 | $21.53 | $21.62 | $21.50 | $21.50 | $19.56 | 15,866 |
| 2019-10-17 | $21.67 | $21.67 | $21.50 | $21.50 | $19.56 | 2,229 |
| 2019-10-16 | $21.52 | $21.52 | $21.41 | $21.49 | $19.55 | 20,681 |
| 2019-10-15 | $21.31 | $21.53 | $21.31 | $21.48 | $19.54 | 2,453 |
| 2019-10-14 | $21.24 | $21.24 | $21.11 | $21.17 | $19.26 | 3,839 |
| 2019-10-11 | $21.31 | $21.31 | $21.24 | $21.24 | $19.33 | 1,367 |
| 2019-10-10 | $20.57 | $20.83 | $20.57 | $20.73 | $18.86 | 2,018 |
| 2019-10-09 | $20.60 | $20.60 | $20.58 | $20.58 | $18.72 | 225 |
| 2019-10-08 | $20.49 | $20.55 | $20.49 | $20.52 | $18.67 | 2,529 |
| 2019-10-07 | $20.58 | $20.84 | $20.58 | $20.72 | $18.85 | 2,258 |
| 2019-10-04 | $20.63 | $20.66 | $20.61 | $20.65 | $18.78 | 1,058 |
| 2019-10-03 | $20.50 | $20.54 | $20.43 | $20.53 | $18.68 | 51,882 |
| 2019-10-02 | $20.75 | $20.75 | $20.57 | $20.61 | $18.75 | 3,464 |
| 2019-10-01 | $21.06 | $21.11 | $21.01 | $21.01 | $19.12 | 1,578 |
| 2019-09-30 | $21.18 | $21.24 | $21.18 | $21.22 | $19.31 | 1,398 |
| 2019-09-27 | $21.14 | $21.19 | $21.14 | $21.19 | $19.28 | 2,709 |
| 2019-09-26 | $21.25 | $21.27 | $21.12 | $21.20 | $19.29 | 2,400 |
| 2019-09-25 | $21.20 | $21.22 | $21.20 | $21.22 | $19.30 | 1,682 |
| 2019-09-24 | $21.44 | $21.44 | $21.25 | $21.25 | $19.33 | 3,433 |
| 2019-09-23 | $21.36 | $21.36 | $21.36 | $21.36 | $19.43 | 53 |
| 2019-09-20 | $21.58 | $21.58 | $21.52 | $21.52 | $19.58 | 2,707 |
| 2019-09-19 | $21.72 | $21.72 | $21.67 | $21.70 | $19.58 | 1,152 |
| 2019-09-18 | $21.72 | $21.72 | $21.64 | $21.64 | $19.53 | 1,475 |
| 2019-09-17 | $21.67 | $21.75 | $21.67 | $21.74 | $19.62 | 378 |
| 2019-09-16 | $21.66 | $21.71 | $21.65 | $21.67 | $19.56 | 1,700 |
| 2019-09-13 | $21.87 | $21.90 | $21.87 | $21.88 | $19.75 | 931 |
| 2019-09-12 | $21.63 | $21.64 | $21.63 | $21.64 | $19.53 | 1,189 |
| 2019-09-11 | $21.58 | $21.58 | $21.53 | $21.53 | $19.43 | 47,401 |
| 2019-09-10 | $21.25 | $21.37 | $21.25 | $21.32 | $19.24 | 807 |
| 2019-09-09 | $21.21 | $21.21 | $21.20 | $21.21 | $19.14 | 924 |
| 2019-09-06 | $20.95 | $21.19 | $20.95 | $21.11 | $19.05 | 2,262 |
| 2019-09-05 | $20.95 | $20.96 | $20.95 | $20.96 | $18.92 | 410 |
| 2019-09-04 | $20.65 | $20.82 | $20.65 | $20.82 | $18.79 | 439 |
| 2019-09-03 | $20.54 | $20.54 | $20.48 | $20.48 | $18.48 | 389 |
| 2019-08-30 | $20.47 | $20.62 | $20.47 | $20.59 | $18.58 | 4,212 |
| 2019-08-29 | $20.48 | $20.48 | $20.35 | $20.39 | $18.40 | 4,595 |
| 2019-08-28 | $20.32 | $20.32 | $20.32 | $20.32 | $18.33 | 8 |
| 2019-08-27 | $20.41 | $20.41 | $20.28 | $20.28 | $18.30 | 3,749 |
| 2019-08-26 | $20.19 | $20.43 | $20.19 | $20.33 | $18.35 | 1,226 |
| 2019-08-23 | $20.20 | $20.20 | $20.08 | $20.08 | $18.12 | 1,226 |
| 2019-08-22 | $20.38 | $20.38 | $20.34 | $20.34 | $18.36 | 1,020 |
| 2019-08-21 | $20.35 | $20.35 | $20.32 | $20.34 | $18.36 | 2,270 |
| 2019-08-20 | $20.30 | $20.32 | $20.30 | $20.30 | $18.32 | 645 |
| 2019-08-19 | $20.24 | $20.27 | $20.17 | $20.27 | $18.29 | 2,866 |
| 2019-08-16 | $20.07 | $20.14 | $20.07 | $20.14 | $18.18 | 130 |
| 2019-08-15 | $19.99 | $19.99 | $19.85 | $19.86 | $17.92 | 5,824 |
| 2019-08-14 | $20.11 | $20.12 | $20.00 | $20.00 | $18.05 | 5,454 |
| 2019-08-13 | $20.41 | $20.41 | $20.41 | $20.41 | $18.42 | 175 |
| 2019-08-12 | $20.23 | $20.32 | $20.13 | $20.31 | $18.33 | 1,422 |
| 2019-08-09 | $20.55 | $20.55 | $20.55 | $20.55 | $18.54 | 163 |
| 2019-08-08 | $20.59 | $20.59 | $20.59 | $20.59 | $18.58 | 12 |
| 2019-08-07 | $20.29 | $20.41 | $20.29 | $20.38 | $18.39 | 1,535 |
| 2019-08-06 | $20.45 | $20.50 | $20.43 | $20.50 | $18.50 | 1,720 |
| 2019-08-05 | $20.57 | $20.78 | $20.37 | $20.37 | $18.38 | 1,908 |
| 2019-08-02 | $20.85 | $20.85 | $20.73 | $20.81 | $18.78 | 4,694 |
| 2019-08-01 | $21.41 | $21.42 | $20.99 | $20.99 | $18.94 | 5,303 |
| 2019-07-31 | $21.43 | $21.45 | $21.25 | $21.25 | $19.18 | 11,159 |
| 2019-07-30 | $21.38 | $21.38 | $21.35 | $21.35 | $19.27 | 1,401 |
| 2019-07-29 | $21.56 | $21.63 | $21.56 | $21.56 | $19.46 | 748 |
| 2019-07-26 | $21.60 | $21.67 | $21.60 | $21.60 | $19.49 | 1,356 |
| 2019-07-25 | $21.60 | $21.65 | $21.60 | $21.60 | $19.49 | 5,416 |
| 2019-07-24 | $21.60 | $21.65 | $21.60 | $21.65 | $19.54 | 718 |
| 2019-07-23 | $21.65 | $21.70 | $21.65 | $21.70 | $19.58 | 427 |
| 2019-07-22 | $21.64 | $21.64 | $21.54 | $21.57 | $19.47 | 1,680 |
| 2019-07-19 | $21.69 | $21.69 | $21.64 | $21.64 | $19.53 | 953 |
| 2019-07-18 | $21.61 | $21.61 | $21.61 | $21.61 | $19.50 | 142 |
| 2019-07-17 | $21.77 | $21.77 | $21.70 | $21.70 | $19.58 | 667 |
| 2019-07-16 | $21.77 | $21.77 | $21.70 | $21.70 | $19.58 | 1,099 |
| 2019-07-15 | $21.73 | $21.79 | $21.73 | $21.76 | $19.64 | 2,104 |
| 2019-07-12 | $21.72 | $21.76 | $21.69 | $21.70 | $19.58 | 1,652 |
| 2019-07-11 | $21.73 | $21.75 | $21.64 | $21.64 | $19.53 | 3,918 |
| 2019-07-10 | $21.69 | $21.76 | $21.68 | $21.68 | $19.57 | 854 |
| 2019-07-09 | $21.50 | $21.73 | $21.50 | $21.63 | $19.52 | 4,060 |
| 2019-07-08 | $21.62 | $21.68 | $21.60 | $21.68 | $19.57 | 1,787 |
| 2019-07-05 | $21.99 | $22.02 | $21.88 | $21.94 | $19.80 | 3,625 |
| 2019-07-03 | $22.03 | $22.03 | $22.03 | $22.03 | $19.88 | 786 |
| 2019-07-02 | $21.83 | $21.89 | $21.83 | $21.84 | $19.71 | 661 |
| 2019-07-01 | $21.72 | $21.78 | $21.71 | $21.78 | $19.66 | 1,805 |
| 2019-06-28 | $21.70 | $21.71 | $21.70 | $21.71 | $19.59 | 192 |
| 2019-06-27 | $21.51 | $21.60 | $21.51 | $21.60 | $19.49 | 743 |
| 2019-06-26 | $21.51 | $21.51 | $21.51 | $21.51 | $19.41 | 1,005 |
| 2019-06-25 | $21.63 | $21.63 | $21.48 | $21.48 | $19.39 | 4,093 |
| 2019-06-24 | $21.42 | $21.78 | $21.42 | $21.67 | $19.56 | 2,037 |
| 2019-06-21 | $21.45 | $21.73 | $21.45 | $21.66 | $19.55 | 7,572 |
| 2019-06-20 | $21.97 | $22.09 | $21.97 | $22.05 | $19.56 | 17,917 |
| 2019-06-19 | $21.80 | $22.13 | $21.80 | $21.91 | $19.44 | 7,531 |
| 2019-06-18 | $21.75 | $21.75 | $21.73 | $21.73 | $19.28 | 1,422 |
| 2019-06-17 | $21.28 | $21.48 | $21.04 | $21.45 | $19.03 | 33,332 |
| 2019-06-14 | $21.55 | $21.55 | $21.34 | $21.42 | $19.00 | 3,195 |
| 2019-06-13 | $21.52 | $21.56 | $21.52 | $21.53 | $19.10 | 317 |
| 2019-06-12 | $21.75 | $21.75 | $21.59 | $21.59 | $19.15 | 374 |
| 2019-06-11 | $21.75 | $21.75 | $21.75 | $21.75 | $19.30 | 115 |
| 2019-06-10 | $21.48 | $21.58 | $21.48 | $21.58 | $19.14 | 3,121 |
| 2019-06-07 | $21.48 | $21.50 | $21.42 | $21.50 | $19.07 | 1,347 |
| 2019-06-06 | $21.41 | $21.41 | $21.30 | $21.30 | $18.90 | 1,115 |
| 2019-06-05 | $21.48 | $21.48 | $21.28 | $21.28 | $18.88 | 3,441 |
| 2019-06-04 | $21.34 | $21.34 | $21.33 | $21.34 | $18.93 | 426 |
| 2019-06-03 | $20.89 | $21.04 | $20.81 | $21.04 | $18.67 | 1,677 |
| 2019-05-31 | $20.91 | $20.98 | $20.42 | $20.91 | $18.55 | 3,923 |
| 2019-05-30 | $21.03 | $21.03 | $21.01 | $21.03 | $18.65 | 1,329 |
| 2019-05-29 | $21.12 | $21.12 | $21.04 | $21.11 | $18.73 | 1,142 |
| 2019-05-28 | $21.47 | $21.47 | $21.30 | $21.30 | $18.90 | 2,774 |
| 2019-05-24 | $21.21 | $21.21 | $21.21 | $21.21 | $18.82 | 50,402 |
| 2019-05-23 | $21.22 | $21.22 | $20.90 | $21.10 | $18.72 | 6,994 |
| 2019-05-22 | $21.44 | $21.44 | $21.33 | $21.33 | $18.92 | 1,049 |
| 2019-05-21 | $21.50 | $21.52 | $21.41 | $21.45 | $19.03 | 4,255 |
| 2019-05-20 | $21.20 | $21.48 | $21.20 | $21.44 | $19.02 | 873 |
| 2019-05-17 | $21.43 | $21.50 | $21.42 | $21.42 | $19.00 | 4,670 |
| 2019-05-16 | $21.53 | $21.62 | $21.53 | $21.59 | $19.15 | 1,784 |
| 2019-05-15 | $21.14 | $21.40 | $21.11 | $21.40 | $18.99 | 3,706 |
| 2019-05-14 | $21.43 | $21.43 | $21.21 | $21.31 | $18.90 | 10,730 |
| 2019-05-13 | $21.36 | $21.36 | $21.19 | $21.21 | $18.82 | 5,281 |
| 2019-05-10 | $21.61 | $21.61 | $21.53 | $21.61 | $19.17 | 2,008 |
| 2019-05-09 | $21.51 | $21.58 | $21.29 | $21.53 | $19.10 | 3,873 |
| 2019-05-08 | $21.64 | $21.71 | $21.64 | $21.71 | $19.26 | 560 |
| 2019-05-07 | $21.88 | $21.88 | $21.55 | $21.63 | $19.19 | 6,699 |
| 2019-05-06 | $21.87 | $22.05 | $21.72 | $22.04 | $19.56 | 6,630 |
| 2019-05-03 | $22.18 | $22.18 | $22.06 | $22.09 | $19.60 | 1,740 |
| 2019-05-02 | $22.03 | $22.03 | $22.01 | $22.02 | $19.54 | 1,481 |
| 2019-05-01 | $22.28 | $22.28 | $22.05 | $22.05 | $19.56 | 1,858 |
| 2019-04-30 | $22.12 | $22.21 | $22.12 | $22.17 | $19.66 | 2,322 |
| 2019-04-29 | $22.09 | $22.11 | $22.08 | $22.08 | $19.59 | 2,063 |
| 2019-04-26 | $22.11 | $22.11 | $21.97 | $22.03 | $19.54 | 2,440 |
| 2019-04-25 | $22.00 | $22.00 | $21.98 | $21.98 | $19.50 | 2,146 |
| 2019-04-24 | $22.12 | $22.12 | $21.95 | $21.99 | $19.51 | 2,302 |
| 2019-04-23 | $22.25 | $22.29 | $22.21 | $22.21 | $19.70 | 2,515 |
| 2019-04-22 | $22.31 | $22.31 | $22.13 | $22.18 | $19.68 | 5,265 |
| 2019-04-18 | $22.33 | $22.36 | $22.24 | $22.30 | $19.79 | 2,537 |
| 2019-04-17 | $22.29 | $22.40 | $22.25 | $22.30 | $19.78 | 10,978 |
| 2019-04-16 | $22.42 | $22.42 | $22.26 | $22.32 | $19.80 | 6,540 |
| 2019-04-15 | $22.12 | $22.28 | $22.12 | $22.28 | $19.77 | 6,547 |
| 2019-04-12 | $22.18 | $22.26 | $22.08 | $22.12 | $19.63 | 39,429 |
| 2019-04-11 | $22.03 | $22.05 | $22.02 | $22.05 | $19.56 | 1,372 |
| 2019-04-10 | $22.02 | $22.08 | $22.00 | $22.02 | $19.53 | 3,449 |
| 2019-04-09 | $22.01 | $22.05 | $22.01 | $22.04 | $19.55 | 3,223 |
| 2019-04-08 | $22.23 | $22.23 | $22.03 | $22.08 | $19.59 | 3,140 |
| 2019-04-05 | $22.10 | $22.34 | $22.10 | $22.26 | $19.75 | 15,546 |
| 2019-04-04 | $22.18 | $22.20 | $22.12 | $22.19 | $19.69 | 3,209 |
| 2019-04-03 | $22.26 | $22.30 | $22.20 | $22.30 | $19.78 | 3,126 |
| 2019-04-02 | $22.06 | $22.06 | $21.88 | $22.01 | $19.53 | 3,378 |
| 2019-04-01 | $21.87 | $21.91 | $21.69 | $21.91 | $19.44 | 2,432 |
| 2019-03-29 | $21.82 | $21.82 | $21.56 | $21.66 | $19.22 | 3,078 |
| 2019-03-28 | $21.59 | $21.59 | $21.57 | $21.57 | $19.13 | 1,850 |
| 2019-03-27 | $21.59 | $21.67 | $21.59 | $21.67 | $19.22 | 1,998 |
| 2019-03-26 | $21.61 | $21.61 | $21.56 | $21.56 | $19.13 | 393 |
| 2019-03-25 | $21.73 | $21.73 | $21.51 | $21.56 | $19.13 | 3,059 |
| 2019-03-22 | $21.79 | $21.79 | $21.56 | $21.56 | $19.13 | 4,565 |
| 2019-03-21 | $21.94 | $22.09 | $21.94 | $21.97 | $19.49 | 800 |
| 2019-03-20 | $22.02 | $22.02 | $21.86 | $21.96 | $19.48 | 1,330 |
| 2019-03-19 | $22.21 | $22.32 | $22.03 | $22.03 | $19.55 | 41,897 |
| 2019-03-18 | $21.96 | $22.00 | $21.82 | $21.91 | $19.44 | 1,502 |
| 2019-03-15 | $21.74 | $21.82 | $21.74 | $21.82 | $19.36 | 3,860 |
| 2019-03-14 | $21.86 | $21.86 | $21.82 | $21.85 | $19.20 | 3,462 |
| 2019-03-13 | $21.94 | $21.94 | $21.75 | $21.84 | $19.20 | 3,286 |
| 2019-03-12 | $21.71 | $21.71 | $21.69 | $21.69 | $19.07 | 860 |
| 2019-03-11 | $21.63 | $21.63 | $21.56 | $21.62 | $19.01 | 1,276 |
| 2019-03-08 | $21.50 | $21.55 | $21.30 | $21.45 | $18.86 | 5,666 |
| 2019-03-07 | $21.82 | $21.82 | $21.54 | $21.57 | $18.96 | 6,512 |
| 2019-03-06 | $21.98 | $21.98 | $21.98 | $21.98 | $19.32 | 1,155 |
| 2019-03-05 | $21.99 | $21.99 | $21.99 | $21.99 | $19.33 | 100,709 |
| 2019-03-04 | $22.06 | $22.06 | $21.92 | $21.92 | $19.27 | 2,393 |
| 2019-03-01 | $22.04 | $22.04 | $21.89 | $21.92 | $19.27 | 1,379 |
| 2019-02-28 | $21.86 | $21.89 | $21.86 | $21.88 | $19.23 | 1,659 |
| 2019-02-27 | $21.98 | $22.04 | $21.96 | $21.98 | $19.32 | 4,607 |
| 2019-02-26 | $22.00 | $22.05 | $22.00 | $22.05 | $19.38 | 1,452 |
| 2019-02-25 | $21.84 | $21.97 | $21.81 | $21.93 | $19.28 | 5,416 |
| 2019-02-22 | $21.77 | $21.85 | $21.77 | $21.80 | $19.17 | 1,148 |
| 2019-02-21 | $21.83 | $21.99 | $21.69 | $21.69 | $19.06 | 5,907 |
| 2019-02-20 | $21.86 | $21.86 | $21.77 | $21.82 | $19.18 | 712 |
| 2019-02-19 | $21.59 | $21.71 | $21.59 | $21.71 | $19.09 | 3,090 |
| 2019-02-15 | $21.43 | $21.60 | $21.43 | $21.60 | $18.98 | 3,339 |
| 2019-02-14 | $21.35 | $21.37 | $21.26 | $21.27 | $18.70 | 8,906 |
| 2019-02-13 | $21.33 | $21.47 | $21.33 | $21.36 | $18.78 | 10,582 |
| 2019-02-12 | $21.32 | $21.32 | $21.21 | $21.22 | $18.66 | 1,505 |
| 2019-02-11 | $21.04 | $21.14 | $21.03 | $21.08 | $18.53 | 4,704 |
| 2019-02-08 | $21.10 | $21.12 | $21.02 | $21.04 | $18.50 | 8,012 |
| 2019-02-07 | $21.31 | $21.44 | $21.13 | $21.13 | $18.58 | 3,565 |
| 2019-02-06 | $21.48 | $21.53 | $21.46 | $21.47 | $18.87 | 6,610 |
| 2019-02-05 | $21.62 | $21.62 | $21.55 | $21.59 | $18.98 | 2,772 |
| 2019-02-04 | $21.43 | $21.49 | $21.40 | $21.44 | $18.85 | 5,182 |
| 2019-02-01 | $21.50 | $21.53 | $21.31 | $21.43 | $18.83 | 2,750 |
| 2019-01-31 | $21.45 | $21.62 | $21.44 | $21.49 | $18.89 | 10,087 |
| 2019-01-30 | $21.36 | $21.43 | $21.16 | $21.42 | $18.83 | 8,110 |
| 2019-01-29 | $21.17 | $21.17 | $21.17 | $21.17 | $18.61 | 664 |
| 2019-01-28 | $21.20 | $21.20 | $21.10 | $21.10 | $18.55 | 5,743 |
| 2019-01-25 | $21.06 | $21.21 | $21.06 | $21.20 | $18.63 | 3,065 |
| 2019-01-24 | $20.87 | $20.96 | $20.87 | $20.94 | $18.40 | 1,498 |
| 2019-01-23 | $20.86 | $20.96 | $20.82 | $20.90 | $18.37 | 27,567 |
| 2019-01-22 | $21.11 | $21.11 | $20.51 | $20.92 | $18.39 | 24,485 |
| 2019-01-18 | $21.24 | $21.43 | $21.17 | $21.28 | $18.71 | 16,493 |
| 2019-01-17 | $20.94 | $20.94 | $20.93 | $20.93 | $18.40 | 784 |
| 2019-01-16 | $20.83 | $21.15 | $20.83 | $21.09 | $18.54 | 3,135 |
| 2019-01-15 | $20.75 | $20.83 | $20.75 | $20.83 | $18.31 | 2,793 |
| 2019-01-14 | $20.65 | $20.94 | $20.65 | $20.83 | $18.32 | 20,513 |
| 2019-01-11 | $20.94 | $20.97 | $20.67 | $20.96 | $18.42 | 6,798 |
| 2019-01-10 | $20.90 | $20.98 | $20.90 | $20.98 | $18.44 | 540 |
| 2019-01-09 | $20.77 | $20.81 | $20.73 | $20.81 | $18.29 | 1,736 |
| 2019-01-08 | $20.57 | $20.62 | $20.50 | $20.57 | $18.08 | 1,601 |
| 2019-01-07 | $20.38 | $20.68 | $20.38 | $20.47 | $18.00 | 3,622 |
| 2019-01-04 | $20.27 | $20.50 | $20.27 | $20.35 | $17.89 | 5,252 |
| 2019-01-03 | $19.69 | $19.85 | $19.69 | $19.84 | $17.44 | 2,528 |
| 2019-01-02 | $19.81 | $19.81 | $19.79 | $19.79 | $17.39 | 686 |
| 2018-12-31 | $19.84 | $19.92 | $19.64 | $19.87 | $17.47 | 8,674 |
| 2018-12-28 | $20.01 | $20.05 | $19.82 | $19.87 | $17.47 | 11,432 |
| 2018-12-27 | $19.27 | $19.57 | $19.27 | $19.57 | $17.21 | 3,434 |
| 2018-12-26 | $19.28 | $19.68 | $19.27 | $19.68 | $17.30 | 3,417 |
| 2018-12-24 | $19.53 | $19.60 | $19.24 | $19.24 | $16.91 | 8,764 |
| 2018-12-21 | $19.81 | $19.81 | $19.53 | $19.53 | $17.17 | 9,488 |
| 2018-12-20 | $20.10 | $20.10 | $20.00 | $20.00 | $17.50 | 3,402 |
| 2018-12-19 | $20.45 | $20.45 | $20.13 | $20.13 | $17.61 | 4,749 |
| 2018-12-18 | $20.31 | $20.44 | $20.26 | $20.26 | $17.73 | 4,077 |
| 2018-12-17 | $20.24 | $20.43 | $20.24 | $20.24 | $17.71 | 4,948 |
| 2018-12-14 | $20.52 | $20.53 | $20.41 | $20.48 | $17.92 | 1,764 |
| 2018-12-13 | $20.88 | $20.88 | $20.61 | $20.65 | $18.06 | 6,122 |
| 2018-12-12 | $20.53 | $20.62 | $20.53 | $20.62 | $18.03 | 721 |
| 2018-12-11 | $20.33 | $20.33 | $20.18 | $20.25 | $17.71 | 945 |
| 2018-12-10 | $20.27 | $20.29 | $20.21 | $20.26 | $17.72 | 2,428 |
| 2018-12-07 | $20.74 | $20.74 | $20.42 | $20.43 | $17.87 | 4,725 |
| 2018-12-06 | $20.52 | $20.57 | $20.33 | $20.49 | $17.92 | 7,007 |
| 2018-12-04 | $21.22 | $21.22 | $20.80 | $20.82 | $18.21 | 3,626 |
| 2018-12-03 | $21.50 | $21.50 | $21.30 | $21.30 | $18.63 | 3,457 |
| 2018-11-30 | $21.09 | $21.12 | $21.06 | $21.07 | $18.43 | 3,831 |
| 2018-11-29 | $21.02 | $21.35 | $21.02 | $21.24 | $18.58 | 19,304 |
| 2018-11-28 | $20.84 | $21.34 | $20.81 | $21.17 | $18.52 | 7,515 |
| 2018-11-27 | $20.83 | $21.07 | $20.83 | $21.05 | $18.41 | 546 |
| 2018-11-26 | $21.09 | $21.09 | $21.02 | $21.02 | $18.39 | 2,075 |
| 2018-11-23 | $20.57 | $20.85 | $20.57 | $20.84 | $18.23 | 4,287 |
| 2018-11-21 | $20.77 | $21.05 | $20.77 | $20.98 | $18.35 | 3,618 |
| 2018-11-20 | $20.79 | $20.81 | $20.60 | $20.60 | $18.02 | 8,396 |
| 2018-11-19 | $21.16 | $21.21 | $20.95 | $20.98 | $18.35 | 8,827 |
| 2018-11-16 | $20.94 | $21.13 | $20.92 | $21.13 | $18.48 | 3,761 |
| 2018-11-15 | $20.96 | $21.12 | $20.85 | $21.11 | $18.46 | 6,785 |
| 2018-11-14 | $21.05 | $21.08 | $21.00 | $21.08 | $18.44 | 2,124 |
| 2018-11-13 | $20.96 | $21.05 | $20.90 | $20.96 | $18.33 | 22,716 |
| 2018-11-12 | $21.06 | $21.06 | $20.91 | $21.01 | $18.38 | 6,394 |
| 2018-11-09 | $21.41 | $21.44 | $21.29 | $21.38 | $18.70 | 1,904 |
| 2018-11-08 | $21.64 | $21.64 | $21.57 | $21.57 | $18.87 | 524 |
| 2018-11-07 | $21.44 | $21.57 | $21.44 | $21.57 | $18.87 | 843 |
| 2018-11-06 | $21.25 | $21.30 | $21.25 | $21.29 | $18.62 | 1,349 |
| 2018-11-05 | $21.15 | $21.26 | $21.11 | $21.12 | $18.47 | 3,178 |
| 2018-11-02 | $21.20 | $21.20 | $21.20 | $21.20 | $18.55 | 1,586 |
| 2018-11-01 | $21.01 | $21.15 | $20.99 | $21.15 | $18.50 | 4,412 |
| 2018-10-31 | $20.90 | $21.01 | $20.82 | $21.01 | $18.38 | 6,628 |
| 2018-10-30 | $20.50 | $20.62 | $20.50 | $20.62 | $18.04 | 2,816 |
| 2018-10-29 | $20.58 | $20.58 | $20.58 | $20.58 | $18.00 | 227 |
| 2018-10-26 | $20.50 | $20.58 | $20.50 | $20.58 | $18.00 | 659 |
| 2018-10-25 | $20.65 | $20.91 | $20.65 | $20.91 | $18.29 | 3,656 |
| 2018-10-24 | $20.88 | $20.88 | $20.62 | $20.62 | $18.04 | 996 |
| 2018-10-23 | $21.05 | $21.18 | $20.98 | $21.18 | $18.53 | 1,652 |
| 2018-10-22 | $21.30 | $21.32 | $21.28 | $21.32 | $18.65 | 1,651 |
| 2018-10-19 | $21.44 | $21.44 | $21.44 | $21.44 | $18.75 | 2,067 |
| 2018-10-18 | $21.72 | $21.72 | $21.20 | $21.35 | $18.68 | 22,745 |
| 2018-10-17 | $21.78 | $21.83 | $21.76 | $21.76 | $19.03 | 1,898 |
| 2018-10-16 | $21.68 | $21.74 | $21.67 | $21.74 | $19.02 | 5,893 |
| 2018-10-15 | $21.42 | $21.52 | $21.42 | $21.49 | $18.80 | 555 |
| 2018-10-12 | $21.48 | $21.57 | $21.30 | $21.42 | $18.74 | 2,826 |
| 2018-10-11 | $21.79 | $21.79 | $21.35 | $21.35 | $18.67 | 3,507 |
| 2018-10-10 | $22.05 | $22.05 | $21.76 | $21.76 | $19.03 | 8,614 |
| 2018-10-09 | $22.11 | $22.11 | $22.09 | $22.09 | $19.32 | 880 |
| 2018-10-08 | $22.05 | $22.11 | $22.05 | $22.11 | $19.34 | 730 |
| 2018-10-05 | $22.27 | $22.27 | $22.16 | $22.23 | $19.45 | 7,691 |
| 2018-10-04 | $22.55 | $22.56 | $22.45 | $22.45 | $19.64 | 1,643 |
| 2018-10-03 | $22.65 | $22.72 | $22.62 | $22.62 | $19.79 | 1,486 |
| 2018-10-02 | $22.55 | $22.75 | $22.55 | $22.69 | $19.85 | 909 |
| 2018-10-01 | $22.99 | $22.99 | $22.79 | $22.79 | $19.94 | 631 |
| 2018-09-28 | $22.74 | $22.80 | $22.74 | $22.80 | $19.94 | 3,608 |
| 2018-09-27 | $23.01 | $23.06 | $23.01 | $23.06 | $20.17 | 608 |
| 2018-09-26 | $23.07 | $23.17 | $23.07 | $23.17 | $20.27 | 1,616 |
| 2018-09-25 | $23.07 | $23.19 | $23.07 | $23.19 | $20.28 | 763 |
| 2018-09-24 | $23.16 | $23.17 | $23.00 | $23.04 | $20.16 | 1,980 |
| 2018-09-21 | $23.24 | $23.24 | $23.05 | $23.18 | $20.28 | 12,132 |
| 2018-09-20 | $23.07 | $23.13 | $23.07 | $23.12 | $20.12 | 8,303 |
| 2018-09-19 | $22.78 | $22.94 | $22.78 | $22.94 | $19.96 | 624 |
| 2018-09-18 | $22.62 | $22.78 | $22.62 | $22.78 | $19.83 | 2,361 |
| 2018-09-17 | $22.61 | $22.79 | $22.50 | $22.50 | $19.58 | 3,003 |
| 2018-09-14 | $22.50 | $22.50 | $22.50 | $22.50 | $19.58 | 20 |
| 2018-09-13 | $22.50 | $22.50 | $22.50 | $22.50 | $19.58 | 1,300 |
| 2018-09-12 | $22.18 | $22.34 | $22.18 | $22.34 | $19.44 | 1,935 |
| 2018-09-11 | $22.08 | $22.15 | $22.08 | $22.15 | $19.28 | 1,176 |
| 2018-09-10 | $22.20 | $22.20 | $22.20 | $22.20 | $19.32 | 620 |
| 2018-09-07 | $22.20 | $22.20 | $22.20 | $22.20 | $19.32 | 592 |
| 2018-09-06 | $22.19 | $22.20 | $22.15 | $22.20 | $19.32 | 4,424 |
| 2018-09-05 | $22.41 | $22.41 | $22.41 | $22.41 | $19.50 | 146 |
| 2018-09-04 | $22.36 | $22.51 | $22.28 | $22.41 | $19.50 | 4,216 |
| 2018-08-31 | $22.67 | $22.67 | $22.61 | $22.66 | $19.72 | 1,383 |
| 2018-08-30 | $22.79 | $22.80 | $22.79 | $22.80 | $19.84 | 1,582 |
| 2018-08-29 | $23.12 | $23.12 | $23.12 | $23.12 | $20.12 | 423 |
| 2018-08-28 | $23.07 | $23.13 | $23.07 | $23.07 | $20.08 | 1,348 |
| 2018-08-27 | $22.90 | $23.07 | $22.90 | $23.07 | $20.08 | 7,816 |
| 2018-08-24 | $22.52 | $22.70 | $22.50 | $22.70 | $19.76 | 1,759 |
| 2018-08-23 | $22.69 | $22.69 | $22.65 | $22.65 | $19.71 | 767 |
| 2018-08-22 | $22.94 | $22.95 | $22.88 | $22.88 | $19.91 | 9,533 |
| 2018-08-21 | $22.98 | $22.98 | $22.72 | $22.78 | $19.83 | 1,438 |
| 2018-08-20 | $22.50 | $22.61 | $22.50 | $22.61 | $19.68 | 3,780 |
| 2018-08-17 | $22.26 | $22.40 | $22.26 | $22.40 | $19.50 | 4,693 |
| 2018-08-16 | $22.30 | $22.30 | $22.27 | $22.27 | $19.38 | 1,228 |
| 2018-08-15 | $22.37 | $22.37 | $22.20 | $22.22 | $19.34 | 8,907 |
| 2018-08-14 | $22.50 | $22.52 | $22.50 | $22.50 | $19.58 | 3,274 |
| 2018-08-13 | $22.69 | $22.69 | $22.52 | $22.52 | $19.60 | 3,560 |
| 2018-08-10 | $22.78 | $22.78 | $22.59 | $22.73 | $19.78 | 6,179 |
| 2018-08-09 | $23.08 | $23.08 | $23.00 | $23.01 | $20.03 | 5,784 |
| 2018-08-08 | $23.13 | $23.16 | $23.00 | $23.15 | $20.15 | 10,603 |
| 2018-08-07 | $23.10 | $23.21 | $23.07 | $23.17 | $20.17 | 1,950 |
| 2018-08-06 | $23.06 | $23.17 | $23.06 | $23.11 | $20.11 | 17,067 |
| 2018-08-03 | $23.09 | $23.19 | $23.02 | $23.08 | $20.09 | 2,809 |
| 2018-08-02 | $23.15 | $23.15 | $22.93 | $23.05 | $20.06 | 2,358 |
| 2018-08-01 | $23.41 | $23.41 | $23.25 | $23.36 | $20.33 | 3,932 |
| 2018-07-31 | $23.40 | $23.45 | $23.40 | $23.42 | $20.38 | 3,549 |
| 2018-07-30 | $23.37 | $23.50 | $23.37 | $23.37 | $20.34 | 2,977 |
| 2018-07-27 | $23.26 | $23.41 | $23.26 | $23.35 | $20.32 | 3,890 |
| 2018-07-26 | $23.18 | $23.18 | $23.18 | $23.18 | $20.17 | 1,020 |
| 2018-07-25 | $23.10 | $23.17 | $23.10 | $23.17 | $20.16 | 1,181 |
| 2018-07-24 | $22.98 | $23.08 | $22.98 | $23.08 | $20.09 | 2,342 |
| 2018-07-23 | $22.90 | $22.90 | $22.90 | $22.90 | $19.93 | 5 |
| 2018-07-20 | $22.85 | $22.90 | $22.85 | $22.90 | $19.93 | 1,438 |
| 2018-07-19 | $22.90 | $22.90 | $22.84 | $22.84 | $19.87 | 474 |
| 2018-07-18 | $22.82 | $22.94 | $22.82 | $22.94 | $19.97 | 2,522 |
| 2018-07-17 | $22.75 | $22.85 | $22.75 | $22.85 | $19.88 | 983 |
| 2018-07-16 | $22.77 | $22.82 | $22.77 | $22.80 | $19.84 | 1,658 |
| 2018-07-13 | $22.78 | $22.83 | $22.78 | $22.83 | $19.87 | 500 |
| 2018-07-12 | $22.71 | $22.71 | $22.68 | $22.71 | $19.77 | 594 |
| 2018-07-11 | $22.92 | $22.96 | $22.59 | $22.59 | $19.66 | 2,350 |
| 2018-07-10 | $23.04 | $23.08 | $23.04 | $23.08 | $20.09 | 413 |
| 2018-07-09 | $22.90 | $23.04 | $22.90 | $23.04 | $20.05 | 1,519 |
| 2018-07-06 | $22.89 | $22.89 | $22.68 | $22.83 | $19.87 | 1,569 |
| 2018-07-05 | $22.63 | $22.79 | $22.62 | $22.79 | $19.83 | 12,998 |
| 2018-07-03 | $22.45 | $22.49 | $22.45 | $22.49 | $19.57 | 1,165 |
| 2018-07-02 | $22.45 | $22.45 | $22.31 | $22.37 | $19.47 | 4,059 |
| 2018-06-29 | $22.47 | $22.66 | $22.47 | $22.61 | $19.67 | 1,751 |
| 2018-06-28 | $22.34 | $22.42 | $22.25 | $22.39 | $19.49 | 4,829 |
| 2018-06-27 | $22.53 | $22.53 | $22.45 | $22.49 | $19.58 | 5,678 |
| 2018-06-26 | $22.66 | $22.66 | $22.64 | $22.64 | $19.71 | 1,571 |
| 2018-06-25 | $22.70 | $22.79 | $22.68 | $22.70 | $19.75 | 5,645 |
| 2018-06-22 | $22.89 | $22.93 | $22.83 | $22.89 | $19.92 | 1,512 |
| 2018-06-21 | $22.70 | $22.85 | $22.70 | $22.75 | $19.80 | 3,155 |
| 2018-06-20 | $22.77 | $22.89 | $22.77 | $22.89 | $19.92 | 3,195 |
| 2018-06-19 | $22.90 | $22.97 | $22.72 | $22.90 | $19.93 | 5,942 |
| 2018-06-18 | $23.12 | $23.12 | $22.91 | $22.99 | $20.01 | 7,752 |
| 2018-06-15 | $23.22 | $23.23 | $23.08 | $23.17 | $20.16 | 2,646 |
| 2018-06-14 | $23.73 | $23.75 | $23.65 | $23.65 | $20.33 | 1,949 |
| 2018-06-13 | $23.80 | $23.88 | $23.53 | $23.68 | $20.35 | 3,225 |
| 2018-06-12 | $23.75 | $23.86 | $23.71 | $23.79 | $20.45 | 4,423 |
| 2018-06-11 | $23.69 | $23.85 | $23.69 | $23.85 | $20.50 | 449 |
| 2018-06-08 | $23.65 | $23.68 | $23.65 | $23.68 | $20.35 | 1,657 |
| 2018-06-07 | $23.95 | $23.95 | $23.74 | $23.81 | $20.46 | 5,523 |
| 2018-06-06 | $23.91 | $23.91 | $23.91 | $23.91 | $20.55 | 395 |
| 2018-06-05 | $23.58 | $23.70 | $23.54 | $23.60 | $20.28 | 2,690 |
| 2018-06-04 | $23.54 | $23.54 | $23.54 | $23.54 | $20.23 | 54 |
| 2018-06-01 | $23.52 | $23.74 | $23.42 | $23.54 | $20.23 | 20,275 |
| 2018-05-31 | $23.49 | $23.49 | $23.49 | $23.49 | $20.19 | 224 |
| 2018-05-30 | $23.32 | $23.43 | $23.32 | $23.42 | $20.13 | 1,570 |
| 2018-05-29 | $23.48 | $23.48 | $23.27 | $23.27 | $20.00 | 5,426 |
| 2018-05-25 | $23.87 | $23.87 | $23.80 | $23.80 | $20.46 | 1,299 |
| 2018-05-24 | $24.00 | $24.00 | $23.79 | $23.85 | $20.50 | 2,859 |
| 2018-05-23 | $24.18 | $24.19 | $24.15 | $24.15 | $20.76 | 1,497 |
| 2018-05-22 | $24.31 | $24.41 | $24.31 | $24.41 | $20.98 | 931 |
| 2018-05-21 | $24.30 | $24.37 | $24.30 | $24.31 | $20.89 | 1,344 |
| 2018-05-18 | $24.35 | $24.35 | $24.30 | $24.30 | $20.88 | 4,134 |
| 2018-05-17 | $24.34 | $24.45 | $24.34 | $24.36 | $20.94 | 2,751 |
| 2018-05-16 | $24.33 | $24.40 | $24.33 | $24.35 | $20.93 | 13,110 |
| 2018-05-15 | $24.41 | $24.41 | $24.27 | $24.27 | $20.86 | 2,828 |
| 2018-05-14 | $24.46 | $24.68 | $24.46 | $24.49 | $21.05 | 7,828 |
| 2018-05-11 | $24.45 | $24.46 | $24.45 | $24.46 | $21.02 | 414 |
| 2018-05-10 | $24.36 | $24.40 | $24.34 | $24.38 | $20.95 | 5,706 |
| 2018-05-09 | $24.15 | $24.32 | $24.15 | $24.29 | $20.88 | 1,842 |
| 2018-05-08 | $24.15 | $24.19 | $24.15 | $24.19 | $20.79 | 944 |
| 2018-05-07 | $24.23 | $24.27 | $24.18 | $24.18 | $20.78 | 4,476 |
| 2018-05-04 | $23.96 | $24.19 | $23.80 | $24.14 | $20.75 | 6,666 |
| 2018-05-03 | $24.00 | $24.13 | $23.74 | $24.13 | $20.74 | 5,223 |
| 2018-05-02 | $24.24 | $24.24 | $24.05 | $24.10 | $20.71 | 2,219 |
| 2018-05-01 | $24.08 | $24.16 | $24.08 | $24.16 | $20.76 | 2,676 |
| 2018-04-30 | $24.29 | $24.29 | $24.08 | $24.20 | $20.80 | 3,158 |
| 2018-04-27 | $24.26 | $24.26 | $24.02 | $24.26 | $20.85 | 2,685 |
| 2018-04-26 | $24.30 | $24.30 | $24.11 | $24.19 | $20.79 | 2,551 |
| 2018-04-25 | $24.07 | $24.19 | $24.02 | $24.18 | $20.78 | 3,140 |
| 2018-04-24 | $24.38 | $24.38 | $24.10 | $24.15 | $20.76 | 2,507 |
| 2018-04-23 | $24.32 | $24.32 | $24.15 | $24.31 | $20.89 | 5,378 |
| 2018-04-20 | $24.27 | $24.37 | $24.21 | $24.28 | $20.86 | 2,915 |
| 2018-04-19 | $24.38 | $24.41 | $24.38 | $24.40 | $20.97 | 3,869 |
| 2018-04-18 | $24.37 | $24.46 | $24.33 | $24.38 | $20.95 | 8,506 |
| 2018-04-17 | $24.24 | $24.35 | $24.19 | $24.34 | $20.92 | 13,459 |
| 2018-04-16 | $24.24 | $24.24 | $24.02 | $24.18 | $20.78 | 7,764 |
| 2018-04-13 | $24.12 | $24.16 | $24.09 | $24.09 | $20.70 | 1,666 |
| 2018-04-12 | $24.08 | $24.17 | $23.98 | $24.17 | $20.77 | 6,751 |
| 2018-04-11 | $23.96 | $24.08 | $23.96 | $24.00 | $20.63 | 4,818 |
| 2018-04-10 | $24.04 | $24.04 | $23.93 | $23.93 | $20.57 | 11,871 |
| 2018-04-09 | $23.70 | $23.93 | $23.66 | $23.72 | $20.39 | 10,858 |
| 2018-04-06 | $23.82 | $23.82 | $23.55 | $23.64 | $20.31 | 9,606 |
| 2018-04-05 | $23.71 | $23.81 | $23.66 | $23.66 | $20.34 | 3,840 |
| 2018-04-04 | $23.25 | $23.57 | $23.20 | $23.57 | $20.26 | 13,273 |
| 2018-04-03 | $23.53 | $23.53 | $23.23 | $23.28 | $20.01 | 7,198 |
| 2018-04-02 | $23.60 | $23.60 | $23.27 | $23.35 | $20.07 | 4,255 |
| 2018-03-29 | $23.62 | $23.66 | $23.38 | $23.59 | $20.27 | 7,150 |
| 2018-03-28 | $23.23 | $23.27 | $23.23 | $23.27 | $20.00 | 10,491 |
| 2018-03-27 | $23.82 | $23.82 | $23.23 | $23.23 | $19.97 | 17,064 |
| 2018-03-26 | $23.41 | $23.41 | $23.14 | $23.31 | $20.03 | 10,335 |
| 2018-03-23 | $23.30 | $23.39 | $23.00 | $23.08 | $19.84 | 6,964 |
| 2018-03-22 | $23.54 | $23.56 | $23.32 | $23.32 | $20.04 | 8,451 |
| 2018-03-21 | $23.63 | $23.63 | $23.63 | $23.63 | $20.31 | 188 |
| 2018-03-20 | $23.83 | $23.83 | $23.47 | $23.51 | $20.21 | 1,735 |
| 2018-03-19 | $23.82 | $23.82 | $23.43 | $23.56 | $20.25 | 4,337 |
| 2018-03-16 | $23.72 | $23.89 | $23.63 | $23.80 | $20.46 | 16,375 |
| 2018-03-15 | $23.86 | $23.87 | $23.85 | $23.86 | $20.38 | 5,438 |
| 2018-03-14 | $24.17 | $24.17 | $23.88 | $23.90 | $20.42 | 4,745 |
| 2018-03-13 | $24.18 | $24.18 | $23.92 | $23.95 | $20.46 | 6,842 |
| 2018-03-12 | $24.13 | $24.13 | $23.90 | $24.04 | $20.54 | 12,381 |
| 2018-03-09 | $23.98 | $24.02 | $23.87 | $23.92 | $20.44 | 7,840 |
| 2018-03-08 | $24.03 | $24.10 | $23.97 | $23.98 | $20.49 | 3,785 |
| 2018-03-07 | $23.90 | $23.95 | $23.82 | $23.94 | $20.45 | 3,693 |
| 2018-03-06 | $24.01 | $24.04 | $23.95 | $23.95 | $20.46 | 3,737 |
| 2018-03-05 | $23.65 | $23.92 | $23.63 | $23.86 | $20.38 | 4,321 |
| 2018-03-02 | $23.62 | $23.71 | $23.58 | $23.71 | $20.26 | 2,162 |
| 2018-03-01 | $24.04 | $24.04 | $23.57 | $23.62 | $20.18 | 7,167 |
| 2018-02-28 | $24.49 | $24.49 | $24.10 | $24.10 | $20.59 | 8,170 |
| 2018-02-27 | $24.59 | $24.59 | $24.40 | $24.44 | $20.88 | 10,653 |
| 2018-02-26 | $24.61 | $24.73 | $24.48 | $24.63 | $21.04 | 11,112 |
| 2018-02-23 | $24.33 | $24.49 | $24.33 | $24.43 | $20.87 | 6,249 |
| 2018-02-22 | $24.42 | $24.42 | $24.00 | $24.09 | $20.58 | 6,980 |
| 2018-02-21 | $24.24 | $24.31 | $24.00 | $24.08 | $20.57 | 5,709 |
| 2018-02-20 | $24.29 | $24.29 | $24.05 | $24.12 | $20.61 | 8,005 |
| 2018-02-16 | $24.54 | $24.54 | $24.47 | $24.47 | $20.91 | 2,021 |
| 2018-02-15 | $24.29 | $24.37 | $24.17 | $24.27 | $20.74 | 7,945 |
| 2018-02-14 | $23.71 | $24.21 | $23.71 | $24.11 | $20.60 | 10,178 |
| 2018-02-13 | $23.80 | $23.80 | $23.74 | $23.77 | $20.30 | 2,895 |
| 2018-02-12 | $23.99 | $23.99 | $23.65 | $23.77 | $20.31 | 24,310 |
| 2018-02-09 | $23.55 | $23.68 | $22.70 | $23.39 | $19.98 | 36,359 |
| 2018-02-08 | $24.00 | $24.17 | $23.32 | $23.41 | $20.00 | 51,951 |
| 2018-02-07 | $24.11 | $24.28 | $24.00 | $24.00 | $20.50 | 14,138 |
| 2018-02-06 | $23.82 | $24.35 | $23.49 | $24.03 | $20.53 | 58,583 |
| 2018-02-05 | $24.63 | $24.63 | $23.40 | $23.54 | $20.11 | 22,137 |
| 2018-02-02 | $25.05 | $25.05 | $24.80 | $24.80 | $21.19 | 5,149 |
| 2018-02-01 | $25.10 | $25.20 | $25.10 | $25.15 | $21.49 | 3,715 |
| 2018-01-31 | $25.22 | $25.27 | $24.86 | $25.00 | $21.36 | 10,650 |
| 2018-01-30 | $25.27 | $25.30 | $25.01 | $25.16 | $21.49 | 12,580 |
| 2018-01-29 | $25.40 | $25.40 | $25.26 | $25.38 | $21.68 | 12,033 |
| 2018-01-26 | $25.47 | $25.62 | $25.46 | $25.52 | $21.80 | 6,410 |
| 2018-01-25 | $25.71 | $25.72 | $25.44 | $25.46 | $21.75 | 15,396 |
| 2018-01-24 | $25.71 | $25.83 | $25.50 | $25.50 | $21.79 | 31,321 |
| 2018-01-23 | $25.52 | $25.59 | $25.46 | $25.59 | $21.86 | 18,293 |
| 2018-01-22 | $25.39 | $25.48 | $25.38 | $25.46 | $21.75 | 7,413 |
| 2018-01-19 | $25.49 | $25.51 | $25.30 | $25.32 | $21.63 | 10,882 |
| 2018-01-18 | $25.12 | $25.48 | $25.12 | $25.30 | $21.61 | 6,836 |
Fidelity International Value Factor ETF (FIVA) News Headlines
Recent Fidelity International Value Factor ETF (FIVA) News
Similar Companies to Fidelity International Value Factor ETF (FIVA) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |