Global Beta Smart Income ETF (GBDV) Exchange: NYSE ARCA
Data as of April 29, 2024
$23.44 ($-0.40) -1.67%
Global Beta Smart Income ETF - Daily Information
Click for more stock information on Global Beta Smart Income ETF.| Daily Information | Data |
|---|---|
| Date | April 29, 2024 |
| Open | $23.33 |
| Previous Close | $23.44 |
| High | $23.55 |
| Low | $23.33 |
| Adjusted Open | $23.33 |
| Previous Adjusted Close | $23.44 |
| Adjusted High | $23.55 |
| Adjusted Low | $23.33 |
Invest in Global Beta Smart Income ETF (GBDV)
Historical Stock Data for Global Beta Smart Income ETF (GBDV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | $23.33 | $23.55 | $23.33 | $23.44 | $23.44 | 3,092 |
| 2022-08-19 | $23.85 | $23.85 | $23.81 | $23.84 | $23.84 | 737 |
| 2022-08-18 | $24.20 | $24.20 | $23.90 | $23.95 | $23.95 | 1,110 |
| 2022-08-17 | $23.97 | $24.00 | $23.93 | $23.93 | $23.93 | 1,944 |
| 2022-08-16 | $24.00 | $24.13 | $24.00 | $24.11 | $24.11 | 2,509 |
| 2022-08-15 | $23.80 | $23.95 | $23.80 | $23.95 | $23.95 | 762 |
| 2022-08-12 | $23.91 | $23.92 | $23.68 | $23.92 | $23.92 | 2,187 |
| 2022-08-11 | $23.46 | $23.75 | $23.46 | $23.62 | $23.62 | 10,048 |
| 2022-08-10 | $23.44 | $23.44 | $23.29 | $23.34 | $23.34 | 3,299 |
| 2022-08-09 | $22.92 | $23.07 | $22.92 | $23.00 | $23.00 | 5,506 |
| 2022-08-08 | $23.10 | $23.10 | $22.89 | $22.92 | $22.92 | 4,237 |
| 2022-08-05 | $22.62 | $22.76 | $22.62 | $22.76 | $22.76 | 4,194 |
| 2022-08-04 | $22.71 | $22.75 | $22.65 | $22.67 | $22.67 | 2,539 |
| 2022-08-03 | $22.81 | $22.91 | $22.81 | $22.88 | $22.88 | 1,743 |
| 2022-08-02 | $22.99 | $22.99 | $22.73 | $22.73 | $22.73 | 2,632 |
| 2022-08-01 | $22.66 | $23.00 | $22.66 | $22.98 | $22.98 | 2,246 |
| 2022-07-29 | $22.95 | $23.03 | $22.93 | $23.03 | $23.03 | 4,328 |
| 2022-07-28 | $22.52 | $23.01 | $22.50 | $22.85 | $22.85 | 17,153 |
| 2022-07-27 | $22.75 | $22.75 | $22.46 | $22.72 | $22.72 | 1,133 |
| 2022-07-26 | $22.55 | $22.58 | $22.50 | $22.53 | $22.53 | 4,026 |
| 2022-07-25 | $22.49 | $22.52 | $22.44 | $22.44 | $22.44 | 1,148 |
| 2022-07-22 | $22.43 | $22.43 | $22.21 | $22.31 | $22.31 | 3,349 |
| 2022-07-21 | $22.20 | $22.36 | $22.20 | $22.36 | $22.36 | 940 |
| 2022-07-20 | $22.45 | $22.47 | $22.38 | $22.44 | $22.44 | 1,656 |
| 2022-07-19 | $22.43 | $22.55 | $22.42 | $22.53 | $22.53 | 7,253 |
| 2022-07-18 | $22.49 | $22.49 | $22.12 | $22.18 | $22.18 | 4,886 |
| 2022-07-15 | $22.18 | $22.55 | $22.18 | $22.23 | $22.23 | 15,415 |
| 2022-07-14 | $21.61 | $21.85 | $21.58 | $21.85 | $21.85 | 6,741 |
| 2022-07-13 | $22.06 | $22.06 | $21.98 | $22.05 | $22.05 | 665 |
| 2022-07-12 | $22.39 | $22.39 | $22.16 | $22.16 | $22.16 | 450 |
| 2022-07-11 | $22.23 | $22.23 | $22.15 | $22.20 | $22.20 | 716 |
| 2022-07-08 | $22.26 | $22.41 | $22.26 | $22.26 | $22.26 | 4,790 |
| 2022-07-07 | $22.24 | $22.55 | $22.14 | $22.55 | $22.55 | 11,717 |
| 2022-07-06 | $22.26 | $22.26 | $21.91 | $22.09 | $22.09 | 5,165 |
| 2022-07-05 | $22.19 | $22.19 | $21.83 | $22.14 | $22.14 | 2,135 |
| 2022-07-01 | $22.44 | $22.49 | $22.43 | $22.43 | $22.43 | 2,809 |
| 2022-06-30 | $22.39 | $22.39 | $22.10 | $22.14 | $22.14 | 2,343 |
| 2022-06-29 | $22.51 | $22.51 | $22.35 | $22.40 | $22.40 | 2,422 |
| 2022-06-28 | $22.94 | $23.15 | $22.51 | $22.51 | $22.51 | 12,220 |
| 2022-06-27 | $22.52 | $22.93 | $22.50 | $22.65 | $22.65 | 9,629 |
| 2022-06-24 | $22.18 | $22.65 | $22.18 | $22.58 | $22.58 | 16,477 |
| 2022-06-23 | $22.04 | $22.19 | $21.82 | $22.03 | $22.03 | 15,759 |
| 2022-06-22 | $21.82 | $22.00 | $21.82 | $21.99 | $21.99 | 3,077 |
| 2022-06-21 | $22.21 | $22.21 | $21.00 | $22.06 | $22.06 | 130,815 |
| 2022-06-17 | $21.82 | $21.95 | $21.09 | $21.91 | $21.91 | 12,986 |
| 2022-06-16 | $21.81 | $22.36 | $20.80 | $21.97 | $21.97 | 32,411 |
| 2022-06-15 | $23.00 | $23.00 | $22.28 | $22.33 | $22.33 | 10,056 |
| 2022-06-14 | $22.73 | $23.80 | $22.51 | $23.80 | $23.59 | 7,243 |
| 2022-06-13 | $23.06 | $23.62 | $22.35 | $22.42 | $22.23 | 14,159 |
| 2022-06-10 | $23.92 | $23.92 | $23.08 | $23.80 | $23.59 | 24,459 |
| 2022-06-09 | $24.30 | $24.36 | $24.01 | $24.01 | $23.80 | 6,802 |
| 2022-06-08 | $24.47 | $24.56 | $24.39 | $24.39 | $24.18 | 4,992 |
| 2022-06-07 | $24.27 | $24.76 | $24.19 | $24.65 | $24.43 | 19,337 |
| 2022-06-06 | $25.06 | $25.06 | $24.31 | $24.37 | $24.16 | 24,568 |
| 2022-06-03 | $24.29 | $24.30 | $24.26 | $24.27 | $24.06 | 3,514 |
| 2022-06-02 | $24.42 | $24.42 | $24.05 | $24.37 | $24.15 | 13,721 |
| 2022-06-01 | $24.20 | $24.59 | $24.11 | $24.42 | $24.20 | 9,654 |
| 2022-05-31 | $24.65 | $24.65 | $24.40 | $24.44 | $24.22 | 6,764 |
| 2022-05-27 | $24.59 | $24.65 | $24.39 | $24.65 | $24.43 | 7,889 |
| 2022-05-26 | $24.32 | $24.35 | $24.30 | $24.31 | $24.09 | 8,992 |
| 2022-05-25 | $24.06 | $24.22 | $23.94 | $24.13 | $23.92 | 6,208 |
| 2022-05-24 | $23.66 | $23.93 | $23.55 | $23.86 | $23.65 | 8,747 |
| 2022-05-23 | $23.18 | $24.60 | $23.00 | $23.66 | $23.46 | 6,186 |
| 2022-05-20 | $23.55 | $23.58 | $23.05 | $23.40 | $23.20 | 9,828 |
| 2022-05-19 | $23.39 | $23.54 | $23.20 | $23.49 | $23.28 | 9,372 |
| 2022-05-18 | $24.14 | $24.14 | $23.50 | $23.58 | $23.37 | 7,513 |
| 2022-05-17 | $24.74 | $24.74 | $23.94 | $24.21 | $24.00 | 40,894 |
| 2022-05-16 | $26.01 | $28.62 | $23.64 | $24.07 | $23.86 | 25,024 |
| 2022-05-13 | $23.60 | $23.70 | $23.51 | $23.65 | $23.44 | 10,940 |
| 2022-05-12 | $23.32 | $23.94 | $23.07 | $23.49 | $23.28 | 73,959 |
| 2022-05-11 | $23.50 | $23.73 | $23.31 | $23.32 | $23.11 | 11,998 |
| 2022-05-10 | $23.76 | $23.85 | $23.18 | $23.28 | $23.07 | 71,680 |
| 2022-05-09 | $25.84 | $25.84 | $23.55 | $23.56 | $23.35 | 7,457 |
| 2022-05-06 | $23.64 | $23.95 | $23.64 | $23.93 | $23.72 | 69,320 |
| 2022-05-05 | $25.47 | $25.47 | $23.64 | $23.79 | $23.58 | 7,664 |
| 2022-05-04 | $23.63 | $24.31 | $23.63 | $24.25 | $24.03 | 7,455 |
| 2022-05-03 | $23.51 | $23.65 | $23.48 | $23.57 | $23.36 | 6,260 |
| 2022-05-02 | $23.41 | $23.41 | $23.13 | $23.24 | $23.03 | 108,156 |
| 2022-04-29 | $24.15 | $24.15 | $23.22 | $23.24 | $23.03 | 2,224 |
| 2022-04-28 | $23.48 | $23.86 | $23.47 | $23.79 | $23.58 | 2,077 |
| 2022-04-27 | $23.43 | $23.62 | $23.43 | $23.46 | $23.26 | 975 |
| 2022-04-26 | $23.41 | $23.85 | $23.41 | $23.50 | $23.29 | 7,414 |
| 2022-04-25 | $23.80 | $23.80 | $23.30 | $23.72 | $23.51 | 6,799 |
| 2022-04-22 | $24.33 | $24.41 | $23.86 | $23.86 | $23.65 | 3,632 |
| 2022-04-21 | $26.05 | $28.30 | $24.44 | $24.44 | $24.23 | 13,430 |
| 2022-04-20 | $24.37 | $24.51 | $24.36 | $24.45 | $24.23 | 103,550 |
| 2022-04-19 | $24.12 | $24.22 | $24.09 | $24.20 | $23.99 | 116,530 |
| 2022-04-18 | $24.10 | $24.14 | $23.95 | $23.99 | $23.78 | 3,063 |
| 2022-04-14 | $23.97 | $24.11 | $23.96 | $23.99 | $23.77 | 2,446 |
| 2022-04-13 | $23.68 | $23.92 | $23.68 | $23.92 | $23.71 | 811 |
| 2022-04-12 | $23.87 | $23.89 | $23.21 | $23.78 | $23.57 | 4,433 |
| 2022-04-11 | $23.87 | $23.98 | $23.74 | $23.74 | $23.53 | 5,090 |
| 2022-04-08 | $23.79 | $23.98 | $23.77 | $23.91 | $23.70 | 6,873 |
| 2022-04-07 | $23.42 | $25.78 | $23.39 | $23.66 | $23.45 | 1,497 |
| 2022-04-06 | $23.13 | $23.57 | $23.05 | $23.49 | $23.28 | 85,824 |
| 2022-04-05 | $23.48 | $23.53 | $23.44 | $23.53 | $23.32 | 744 |
| 2022-04-04 | $24.00 | $24.00 | $23.51 | $23.55 | $23.34 | 2,666 |
| 2022-04-01 | $23.29 | $23.47 | $23.27 | $23.47 | $23.26 | 688 |
| 2022-03-31 | $23.53 | $23.53 | $23.39 | $23.39 | $23.18 | 1,147 |
| 2022-03-30 | $23.54 | $23.60 | $23.51 | $23.54 | $23.34 | 1,463 |
| 2022-03-29 | $23.27 | $23.48 | $23.27 | $23.48 | $23.27 | 662 |
| 2022-03-28 | $23.50 | $25.85 | $23.21 | $23.34 | $23.13 | 17,773 |
| 2022-03-25 | $23.32 | $23.42 | $23.32 | $23.42 | $23.21 | 281 |
| 2022-03-24 | $22.99 | $23.10 | $22.99 | $23.10 | $22.90 | 1,113 |
| 2022-03-23 | $23.04 | $23.05 | $22.93 | $22.94 | $22.73 | 8,457 |
| 2022-03-22 | $22.95 | $23.00 | $22.94 | $22.96 | $22.76 | 2,275 |
| 2022-03-21 | $22.88 | $22.88 | $22.88 | $22.88 | $22.68 | 157 |
| 2022-03-18 | $23.01 | $24.81 | $22.51 | $22.71 | $22.51 | 5,873 |
| 2022-03-17 | $22.71 | $22.71 | $22.71 | $22.71 | $22.51 | 74,676 |
| 2022-03-16 | $22.34 | $22.43 | $22.31 | $22.43 | $22.24 | 932 |
| 2022-03-15 | $22.59 | $22.59 | $22.59 | $22.59 | $22.21 | 13 |
| 2022-03-14 | $22.49 | $22.54 | $22.49 | $22.54 | $22.17 | 260 |
| 2022-03-11 | $22.44 | $22.44 | $22.44 | $22.44 | $22.07 | 119 |
| 2022-03-10 | $22.39 | $22.49 | $22.39 | $22.49 | $22.11 | 1,135 |
| 2022-03-09 | $22.59 | $22.59 | $22.47 | $22.47 | $22.09 | 326 |
| 2022-03-08 | $22.47 | $22.47 | $22.35 | $22.41 | $22.04 | 1,087 |
| 2022-03-07 | $22.66 | $22.66 | $22.58 | $22.58 | $22.20 | 246 |
| 2022-03-04 | $22.77 | $22.77 | $22.77 | $22.77 | $22.39 | 21 |
| 2022-03-03 | $22.65 | $22.67 | $22.65 | $22.67 | $22.29 | 401 |
| 2022-03-02 | $22.44 | $22.56 | $22.44 | $22.48 | $22.10 | 772 |
| 2022-03-01 | $21.93 | $22.04 | $21.93 | $22.04 | $21.67 | 246 |
| 2022-02-28 | $22.32 | $22.32 | $22.32 | $22.32 | $21.95 | 12 |
| 2022-02-25 | $22.04 | $22.39 | $22.04 | $22.39 | $22.02 | 517 |
| 2022-02-24 | $21.41 | $21.73 | $21.41 | $21.72 | $21.36 | 756 |
| 2022-02-23 | $22.16 | $22.16 | $22.00 | $22.00 | $21.63 | 2,414 |
| 2022-02-22 | $22.33 | $22.33 | $22.16 | $22.17 | $21.80 | 6,918 |
| 2022-02-18 | $22.25 | $22.33 | $22.25 | $22.33 | $21.96 | 821 |
| 2022-02-17 | $22.37 | $22.37 | $22.37 | $22.37 | $21.99 | 706 |
| 2022-02-16 | $22.51 | $22.53 | $22.45 | $22.53 | $22.15 | 2,033 |
| 2022-02-15 | $23.16 | $23.16 | $22.43 | $22.43 | $22.05 | 1,055 |
| 2022-02-14 | $22.22 | $22.33 | $22.22 | $22.33 | $21.96 | 577 |
| 2022-02-11 | $22.53 | $22.53 | $22.51 | $22.53 | $22.16 | 339 |
| 2022-02-10 | $22.72 | $22.90 | $22.48 | $22.48 | $22.10 | 6,552 |
| 2022-02-09 | $22.80 | $22.80 | $22.80 | $22.80 | $22.42 | 133 |
| 2022-02-08 | $22.72 | $22.75 | $22.72 | $22.75 | $22.37 | 351 |
| 2022-02-07 | $22.80 | $22.80 | $22.62 | $22.62 | $22.24 | 1,774 |
| 2022-02-04 | $22.80 | $22.83 | $22.80 | $22.81 | $22.43 | 4,599 |
| 2022-02-03 | $22.85 | $22.85 | $22.73 | $22.79 | $22.41 | 1,279 |
| 2022-02-02 | $22.74 | $22.84 | $22.74 | $22.84 | $22.45 | 471 |
| 2022-02-01 | $22.58 | $22.70 | $22.51 | $22.70 | $22.32 | 2,135 |
| 2022-01-31 | $22.44 | $23.28 | $22.41 | $22.59 | $22.22 | 3,838 |
| 2022-01-28 | $22.19 | $22.55 | $22.19 | $22.55 | $22.17 | 903 |
| 2022-01-27 | $22.35 | $22.35 | $22.35 | $22.35 | $21.98 | 32 |
| 2022-01-26 | $22.34 | $22.36 | $22.21 | $22.21 | $21.84 | 493 |
| 2022-01-25 | $22.05 | $22.48 | $22.03 | $22.45 | $22.08 | 7,996 |
| 2022-01-24 | $21.98 | $22.32 | $21.93 | $22.32 | $21.95 | 6,976 |
| 2022-01-21 | $22.51 | $22.51 | $22.46 | $22.46 | $22.08 | 678 |
| 2022-01-20 | $22.76 | $22.94 | $22.59 | $22.59 | $22.21 | 1,345 |
| 2022-01-19 | $22.94 | $22.94 | $22.92 | $22.92 | $22.54 | 285 |
| 2022-01-18 | $22.92 | $22.95 | $22.92 | $22.95 | $22.57 | 258 |
| 2022-01-14 | $23.00 | $23.14 | $23.00 | $23.14 | $22.75 | 253 |
| 2022-01-13 | $23.15 | $23.19 | $23.03 | $23.03 | $22.64 | 8,678 |
| 2022-01-12 | $22.96 | $23.00 | $22.92 | $23.00 | $22.61 | 956 |
| 2022-01-11 | $22.89 | $22.97 | $22.89 | $22.97 | $22.59 | 670 |
| 2022-01-10 | $22.90 | $22.97 | $22.90 | $22.97 | $22.59 | 366 |
| 2022-01-07 | $22.88 | $22.98 | $22.88 | $22.98 | $22.60 | 441 |
| 2022-01-06 | $22.64 | $22.65 | $22.64 | $22.65 | $22.27 | 262 |
| 2022-01-05 | $22.76 | $22.82 | $22.66 | $22.66 | $22.28 | 493 |
| 2022-01-04 | $22.69 | $22.69 | $22.62 | $22.62 | $22.25 | 188 |
| 2022-01-03 | $22.34 | $22.35 | $22.29 | $22.35 | $21.97 | 2,533 |
| 2021-12-31 | $22.28 | $22.28 | $22.28 | $22.28 | $21.91 | 34 |
| 2021-12-30 | $22.30 | $22.30 | $22.28 | $22.28 | $21.91 | 106 |
| 2021-12-29 | $22.29 | $22.29 | $22.29 | $22.29 | $21.91 | 118 |
| 2021-12-28 | $21.87 | $22.20 | $21.87 | $22.20 | $21.83 | 205 |
| 2021-12-27 | $22.11 | $22.11 | $22.11 | $22.11 | $21.74 | 457 |
| 2021-12-23 | $22.01 | $22.01 | $21.97 | $21.97 | $21.60 | 1,889 |
| 2021-12-22 | $21.87 | $21.87 | $21.87 | $21.87 | $21.50 | 70 |
| 2021-12-21 | $21.73 | $21.73 | $21.73 | $21.73 | $21.37 | 14 |
| 2021-12-20 | $21.61 | $21.61 | $21.61 | $21.61 | $21.25 | 69 |
| 2021-12-17 | $21.74 | $21.74 | $21.72 | $21.72 | $21.36 | 322 |
| 2021-12-16 | $21.95 | $21.95 | $21.95 | $21.95 | $21.58 | 6 |
| 2021-12-15 | $21.78 | $21.86 | $21.78 | $21.86 | $21.27 | 319 |
| 2021-12-14 | $21.64 | $21.64 | $21.52 | $21.56 | $20.98 | 2,901 |
| 2021-12-13 | $21.53 | $21.53 | $21.53 | $21.53 | $20.95 | 81 |
| 2021-12-10 | $21.54 | $21.54 | $21.54 | $21.54 | $20.97 | 45 |
| 2021-12-09 | $21.39 | $21.39 | $21.39 | $21.39 | $20.81 | 45 |
| 2021-12-08 | $21.35 | $21.45 | $21.35 | $21.39 | $20.81 | 1,317 |
| 2021-12-07 | $21.54 | $21.54 | $21.42 | $21.42 | $20.85 | 4,686 |
| 2021-12-06 | $21.30 | $21.30 | $21.30 | $21.30 | $20.73 | 34 |
| 2021-12-03 | $21.08 | $21.08 | $21.08 | $21.08 | $20.52 | 58 |
| 2021-12-02 | $20.89 | $20.89 | $20.89 | $20.89 | $20.33 | 57 |
| 2021-12-01 | $20.74 | $20.75 | $20.63 | $20.63 | $20.08 | 709 |
| 2021-11-30 | $20.91 | $20.91 | $20.84 | $20.84 | $20.28 | 1,805 |
| 2021-11-29 | $21.31 | $21.34 | $21.31 | $21.34 | $20.77 | 511 |
| 2021-11-26 | $21.27 | $21.27 | $21.27 | $21.27 | $20.70 | 113 |
| 2021-11-24 | $21.56 | $21.56 | $21.56 | $21.56 | $20.98 | 3 |
| 2021-11-23 | $21.62 | $21.62 | $21.62 | $21.62 | $21.04 | 198 |
| 2021-11-22 | $21.44 | $21.44 | $21.44 | $21.44 | $20.87 | 48 |
| 2021-11-19 | $21.20 | $21.20 | $21.20 | $21.20 | $20.63 | 4 |
| 2021-11-18 | $21.39 | $21.39 | $21.39 | $21.39 | $20.81 | 11 |
| 2021-11-17 | $21.51 | $21.51 | $21.51 | $21.51 | $20.93 | 4 |
| 2021-11-16 | $21.60 | $21.60 | $21.60 | $21.60 | $21.02 | 5 |
| 2021-11-15 | $21.71 | $21.71 | $21.70 | $21.70 | $21.12 | 104 |
| 2021-11-12 | $21.73 | $21.73 | $21.73 | $21.73 | $21.14 | 6 |
| 2021-11-11 | $21.64 | $21.69 | $21.59 | $21.66 | $21.08 | 2,323 |
| 2021-11-10 | $21.58 | $21.58 | $21.58 | $21.58 | $21.00 | 105 |
| 2021-11-09 | $21.47 | $21.47 | $21.47 | $21.47 | $20.89 | 28 |
| 2021-11-08 | $21.52 | $21.52 | $21.52 | $21.52 | $20.94 | 127 |
| 2021-11-05 | $21.55 | $21.55 | $21.55 | $21.55 | $20.97 | 64 |
| 2021-11-04 | $21.26 | $21.26 | $21.26 | $21.26 | $20.69 | 95 |
| 2021-11-03 | $21.41 | $21.46 | $21.41 | $21.46 | $20.88 | 119 |
| 2021-11-02 | $21.26 | $21.26 | $21.26 | $21.26 | $20.69 | 17 |
| 2021-11-01 | $21.16 | $21.16 | $21.16 | $21.16 | $20.60 | 10 |
| 2021-10-29 | $20.98 | $20.98 | $20.98 | $20.98 | $20.42 | 12 |
| 2021-10-28 | $21.07 | $21.07 | $21.07 | $21.07 | $20.51 | 118 |
| 2021-10-27 | $21.04 | $21.04 | $20.96 | $20.96 | $20.40 | 1,781 |
| 2021-10-26 | $21.28 | $21.28 | $21.27 | $21.27 | $20.70 | 334 |
| 2021-10-25 | $21.29 | $21.29 | $21.27 | $21.27 | $20.70 | 228 |
| 2021-10-22 | $21.26 | $21.28 | $21.26 | $21.28 | $20.71 | 172 |
| 2021-10-21 | $21.21 | $21.35 | $21.20 | $21.22 | $20.65 | 9,382 |
| 2021-10-20 | $21.35 | $21.35 | $21.35 | $21.35 | $20.78 | 13 |
| 2021-10-19 | $21.02 | $21.10 | $21.02 | $21.10 | $20.54 | 154 |
| 2021-10-18 | $20.96 | $20.96 | $20.96 | $20.96 | $20.40 | 35 |
| 2021-10-15 | $21.16 | $21.16 | $21.10 | $21.10 | $20.53 | 5,899 |
| 2021-10-14 | $21.09 | $21.09 | $21.09 | $21.09 | $20.53 | 16 |
| 2021-10-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.19 | 96 |
| 2021-10-12 | $20.76 | $20.76 | $20.76 | $20.76 | $20.21 | 6 |
| 2021-10-11 | $20.90 | $20.90 | $20.90 | $20.90 | $20.34 | 18 |
| 2021-10-08 | $21.06 | $21.06 | $21.03 | $21.03 | $20.46 | 612 |
| 2021-10-07 | $21.07 | $21.07 | $21.07 | $21.07 | $20.51 | 115 |
| 2021-10-06 | $20.94 | $20.94 | $20.94 | $20.94 | $20.38 | 18 |
| 2021-10-05 | $20.96 | $20.97 | $20.95 | $20.95 | $20.39 | 350 |
| 2021-10-04 | $21.00 | $21.00 | $20.84 | $20.85 | $20.29 | 1,908 |
| 2021-10-01 | $20.68 | $20.84 | $20.68 | $20.84 | $20.28 | 182 |
| 2021-09-30 | $20.68 | $20.68 | $20.68 | $20.68 | $20.12 | 183 |
| 2021-09-29 | $21.00 | $21.00 | $21.00 | $21.00 | $20.44 | 17 |
| 2021-09-28 | $20.87 | $20.87 | $20.87 | $20.87 | $20.31 | 67 |
| 2021-09-27 | $21.15 | $21.15 | $21.05 | $21.05 | $20.49 | 116 |
| 2021-09-24 | $20.89 | $20.89 | $20.89 | $20.89 | $20.33 | 116 |
| 2021-09-23 | $20.89 | $20.90 | $20.87 | $20.90 | $20.34 | 503 |
| 2021-09-22 | $20.75 | $20.75 | $20.66 | $20.66 | $20.11 | 303 |
| 2021-09-21 | $20.63 | $20.63 | $20.57 | $20.57 | $20.02 | 423 |
| 2021-09-20 | $20.65 | $20.65 | $20.65 | $20.65 | $20.10 | 210 |
| 2021-09-17 | $20.94 | $20.94 | $20.94 | $20.94 | $20.38 | 33 |
| 2021-09-16 | $21.29 | $21.29 | $21.13 | $21.14 | $20.58 | 611 |
| 2021-09-15 | $21.43 | $21.45 | $21.42 | $21.45 | $20.70 | 657 |
| 2021-09-14 | $21.23 | $21.23 | $21.23 | $21.23 | $20.49 | 113 |
| 2021-09-13 | $21.38 | $21.41 | $21.38 | $21.41 | $20.67 | 423 |
| 2021-09-10 | $21.28 | $21.28 | $21.28 | $21.28 | $20.54 | 65 |
| 2021-09-09 | $21.47 | $21.47 | $21.47 | $21.47 | $20.73 | 21 |
| 2021-09-08 | $21.56 | $21.56 | $21.53 | $21.53 | $20.78 | 212 |
| 2021-09-07 | $21.54 | $21.54 | $21.54 | $21.54 | $20.79 | 141 |
| 2021-09-03 | $21.77 | $21.77 | $21.77 | $21.77 | $21.01 | 137 |
| 2021-09-02 | $21.82 | $21.85 | $21.82 | $21.85 | $21.09 | 486 |
| 2021-09-01 | $21.64 | $21.64 | $21.64 | $21.64 | $20.89 | 96 |
| 2021-08-31 | $21.72 | $21.76 | $21.72 | $21.72 | $20.97 | 375 |
| 2021-08-30 | $21.74 | $21.74 | $21.65 | $21.65 | $20.90 | 231 |
| 2021-08-27 | $21.70 | $21.79 | $21.70 | $21.74 | $20.99 | 352 |
| 2021-08-26 | $21.58 | $21.58 | $21.53 | $21.53 | $20.78 | 1,796 |
| 2021-08-25 | $21.60 | $21.70 | $21.60 | $21.70 | $20.95 | 244 |
| 2021-08-24 | $21.63 | $21.63 | $21.63 | $21.63 | $20.88 | 204 |
| 2021-08-23 | $23.60 | $23.60 | $21.52 | $21.65 | $20.89 | 5,275 |
| 2021-08-20 | $21.32 | $21.53 | $21.32 | $21.50 | $20.75 | 9,812 |
| 2021-08-19 | $21.28 | $21.30 | $21.28 | $21.30 | $20.56 | 1,170 |
| 2021-08-18 | $21.50 | $21.50 | $21.50 | $21.50 | $20.75 | 297 |
| 2021-08-17 | $21.58 | $22.26 | $21.58 | $21.76 | $21.00 | 4,303 |
| 2021-08-16 | $21.82 | $21.82 | $21.82 | $21.82 | $21.06 | 662 |
| 2021-08-13 | $23.60 | $23.60 | $21.80 | $21.80 | $21.04 | 546 |
| 2021-08-12 | $21.80 | $21.80 | $21.80 | $21.80 | $21.04 | 374 |
| 2021-08-11 | $21.69 | $21.77 | $21.69 | $21.77 | $21.01 | 750 |
| 2021-08-10 | $21.44 | $21.57 | $21.44 | $21.57 | $20.82 | 269 |
| 2021-08-09 | $21.30 | $21.33 | $21.30 | $21.33 | $20.59 | 969 |
| 2021-08-06 | $21.33 | $21.33 | $21.33 | $21.33 | $20.59 | 35 |
| 2021-08-05 | $21.16 | $21.16 | $21.16 | $21.16 | $20.43 | 305 |
| 2021-08-04 | $21.21 | $21.22 | $21.17 | $21.17 | $20.44 | 650 |
| 2021-08-03 | $21.24 | $21.49 | $21.24 | $21.49 | $20.74 | 1,225 |
| 2021-08-02 | $21.32 | $21.32 | $21.23 | $21.23 | $20.50 | 201 |
| 2021-07-30 | $21.26 | $21.26 | $21.22 | $21.22 | $20.49 | 239 |
| 2021-07-29 | $21.42 | $21.42 | $21.42 | $21.42 | $20.68 | 43 |
| 2021-07-28 | $21.30 | $21.30 | $21.30 | $21.30 | $20.56 | 160 |
| 2021-07-27 | $21.32 | $21.32 | $21.32 | $21.32 | $20.58 | 24 |
| 2021-07-26 | $21.26 | $21.26 | $21.26 | $21.26 | $20.52 | 342 |
| 2021-07-23 | $21.10 | $21.10 | $21.10 | $21.10 | $20.37 | 468 |
| 2021-07-22 | $20.99 | $20.99 | $20.99 | $20.99 | $20.26 | 149 |
| 2021-07-21 | $21.09 | $21.09 | $21.09 | $21.09 | $20.36 | 24 |
| 2021-07-20 | $20.90 | $20.90 | $20.90 | $20.90 | $20.17 | 41 |
| 2021-07-19 | $20.79 | $20.79 | $20.44 | $20.58 | $19.86 | 930 |
| 2021-07-16 | $21.03 | $21.03 | $21.03 | $21.03 | $20.30 | 89 |
| 2021-07-15 | $21.10 | $21.19 | $21.10 | $21.19 | $20.45 | 545 |
| 2021-07-14 | $21.25 | $21.25 | $21.22 | $21.22 | $20.49 | 1,013 |
| 2021-07-13 | $21.29 | $21.29 | $21.21 | $21.22 | $20.48 | 2,790 |
| 2021-07-12 | $21.42 | $21.42 | $21.42 | $21.42 | $20.68 | 107 |
| 2021-07-09 | $21.05 | $21.38 | $21.00 | $21.38 | $20.63 | 408 |
| 2021-07-08 | $21.27 | $21.27 | $21.01 | $21.01 | $20.28 | 2,316 |
| 2021-07-07 | $21.13 | $21.22 | $21.13 | $21.22 | $20.48 | 1,008 |
| 2021-07-06 | $21.18 | $21.18 | $21.18 | $21.18 | $20.44 | 152 |
| 2021-07-02 | $21.47 | $21.47 | $21.47 | $21.47 | $20.72 | 11 |
| 2021-07-01 | $21.53 | $21.53 | $21.53 | $21.53 | $20.78 | 92 |
| 2021-06-30 | $21.47 | $21.47 | $21.47 | $21.47 | $20.73 | 26 |
| 2021-06-29 | $21.34 | $21.34 | $21.34 | $21.34 | $20.60 | 180 |
| 2021-06-28 | $21.66 | $21.66 | $21.41 | $21.41 | $20.66 | 318 |
| 2021-06-25 | $21.50 | $21.55 | $21.50 | $21.55 | $20.80 | 319 |
| 2021-06-24 | $21.32 | $21.39 | $21.32 | $21.39 | $20.65 | 177 |
| 2021-06-23 | $21.31 | $21.31 | $21.31 | $21.31 | $20.57 | 61 |
| 2021-06-22 | $21.37 | $21.37 | $21.37 | $21.37 | $20.63 | 34 |
| 2021-06-21 | $21.15 | $21.39 | $21.15 | $21.39 | $20.65 | 382 |
| 2021-06-18 | $21.14 | $21.14 | $20.97 | $20.97 | $20.24 | 511 |
| 2021-06-17 | $22.05 | $22.05 | $21.46 | $21.46 | $20.72 | 181 |
| 2021-06-16 | $22.24 | $22.27 | $22.19 | $22.19 | $21.24 | 966 |
| 2021-06-15 | $22.30 | $22.34 | $22.27 | $22.34 | $21.37 | 745 |
| 2021-06-14 | $24.55 | $24.55 | $22.24 | $22.27 | $21.32 | 2,737 |
| 2021-06-11 | $22.41 | $22.44 | $22.40 | $22.44 | $21.48 | 1,049 |
| 2021-06-10 | $22.39 | $22.39 | $22.36 | $22.36 | $21.40 | 315 |
| 2021-06-09 | $22.42 | $22.42 | $22.38 | $22.38 | $21.41 | 1,573 |
| 2021-06-08 | $22.43 | $22.44 | $22.42 | $22.42 | $21.45 | 1,564 |
| 2021-06-07 | $22.34 | $22.42 | $22.34 | $22.36 | $21.40 | 1,868 |
| 2021-06-04 | $23.50 | $23.50 | $22.40 | $22.44 | $21.48 | 1,222 |
| 2021-06-03 | $22.34 | $22.39 | $22.34 | $22.39 | $21.42 | 185 |
| 2021-06-02 | $22.26 | $22.26 | $22.26 | $22.26 | $21.30 | 122 |
| 2021-06-01 | $22.22 | $22.22 | $22.22 | $22.22 | $21.26 | 132 |
| 2021-05-28 | $22.06 | $22.07 | $22.06 | $22.07 | $21.12 | 481 |
| 2021-05-27 | $22.09 | $22.09 | $22.09 | $22.09 | $21.14 | 33 |
| 2021-05-26 | $21.98 | $21.98 | $21.97 | $21.98 | $21.04 | 437 |
| 2021-05-25 | $21.91 | $21.91 | $21.91 | $21.91 | $20.96 | 163 |
| 2021-05-24 | $22.21 | $22.27 | $22.21 | $22.21 | $21.25 | 469 |
| 2021-05-21 | $22.15 | $22.15 | $22.15 | $22.15 | $21.20 | 445 |
| 2021-05-20 | $21.63 | $21.67 | $21.63 | $21.67 | $20.74 | 1,053 |
| 2021-05-19 | $21.62 | $21.62 | $21.62 | $21.62 | $20.69 | 337 |
| 2021-05-18 | $22.29 | $22.29 | $22.21 | $22.21 | $21.25 | 407 |
| 2021-05-17 | $22.39 | $22.45 | $22.38 | $22.38 | $21.42 | 1,670 |
| 2021-05-14 | $22.30 | $22.31 | $22.30 | $22.30 | $21.34 | 362 |
| 2021-05-13 | $22.04 | $22.04 | $22.04 | $22.04 | $21.09 | 236 |
| 2021-05-12 | $21.71 | $21.71 | $21.57 | $21.57 | $20.65 | 203 |
| 2021-05-11 | $22.07 | $22.07 | $21.96 | $21.99 | $21.04 | 547 |
| 2021-05-10 | $22.30 | $22.30 | $22.23 | $22.23 | $21.27 | 389 |
| 2021-05-07 | $22.16 | $22.17 | $22.07 | $22.17 | $21.22 | 547 |
| 2021-05-06 | $21.76 | $22.05 | $21.74 | $22.05 | $21.10 | 1,063 |
| 2021-05-05 | $21.72 | $21.74 | $21.72 | $21.74 | $20.80 | 345 |
| 2021-05-04 | $21.62 | $21.67 | $21.62 | $21.67 | $20.74 | 193 |
| 2021-05-03 | $21.54 | $21.54 | $21.54 | $21.54 | $20.61 | 1,349 |
| 2021-04-30 | $21.34 | $21.34 | $21.30 | $21.30 | $20.38 | 262 |
| 2021-04-29 | $21.48 | $21.48 | $21.48 | $21.48 | $20.55 | 53 |
| 2021-04-28 | $21.28 | $21.28 | $21.24 | $21.26 | $20.34 | 508 |
| 2021-04-27 | $21.19 | $21.19 | $21.19 | $21.19 | $20.28 | 33 |
| 2021-04-26 | $21.18 | $21.18 | $21.18 | $21.18 | $20.27 | 35 |
| 2021-04-23 | $21.19 | $21.19 | $21.19 | $21.19 | $20.28 | 118 |
| 2021-04-22 | $21.15 | $21.15 | $20.99 | $20.99 | $20.08 | 146 |
| 2021-04-21 | $21.19 | $21.28 | $21.19 | $21.22 | $20.31 | 704 |
| 2021-04-20 | $21.09 | $21.09 | $21.01 | $21.02 | $20.12 | 2,639 |
| 2021-04-19 | $21.11 | $21.11 | $21.11 | $21.11 | $20.20 | 131 |
| 2021-04-16 | $21.20 | $21.20 | $21.20 | $21.20 | $20.29 | 130 |
| 2021-04-15 | $21.06 | $21.06 | $21.06 | $21.06 | $20.15 | 4 |
| 2021-04-14 | $20.97 | $20.97 | $20.93 | $20.93 | $20.03 | 140 |
| 2021-04-13 | $20.78 | $20.84 | $20.77 | $20.84 | $19.94 | 631 |
| 2021-04-12 | $20.95 | $20.95 | $20.95 | $20.95 | $20.04 | 260 |
| 2021-04-09 | $20.77 | $20.81 | $20.77 | $20.81 | $19.92 | 547 |
| 2021-04-08 | $20.72 | $20.76 | $20.71 | $20.76 | $19.86 | 1,022 |
| 2021-04-07 | $20.83 | $20.83 | $20.83 | $20.83 | $19.93 | 39 |
| 2021-04-06 | $20.85 | $20.85 | $20.85 | $20.85 | $19.95 | 29 |
| 2021-04-05 | $20.89 | $20.90 | $20.85 | $20.87 | $19.97 | 570 |
| 2021-04-01 | $20.66 | $20.66 | $20.66 | $20.66 | $19.77 | 218 |
| 2021-03-31 | $20.60 | $20.68 | $20.60 | $20.60 | $19.71 | 400 |
| 2021-03-30 | $20.60 | $20.60 | $20.60 | $20.60 | $19.71 | 401 |
| 2021-03-29 | $20.61 | $20.61 | $20.61 | $20.61 | $19.72 | 164 |
| 2021-03-26 | $20.62 | $20.62 | $20.62 | $20.62 | $19.74 | 46 |
| 2021-03-25 | $20.34 | $20.34 | $20.34 | $20.34 | $19.46 | 86 |
| 2021-03-24 | $20.16 | $20.16 | $19.97 | $19.97 | $19.11 | 281 |
| 2021-03-23 | $20.13 | $20.13 | $19.89 | $19.89 | $19.04 | 525 |
| 2021-03-22 | $20.32 | $20.32 | $20.32 | $20.32 | $19.44 | 80 |
| 2021-03-19 | $20.44 | $20.44 | $20.44 | $20.44 | $19.56 | 216 |
| 2021-03-18 | $20.72 | $20.72 | $20.48 | $20.48 | $19.60 | 330 |
| 2021-03-17 | $20.73 | $20.73 | $20.73 | $20.73 | $19.83 | 34 |
| 2021-03-16 | $20.87 | $20.87 | $20.87 | $20.87 | $19.77 | 138 |
| 2021-03-15 | $20.93 | $21.02 | $20.93 | $21.02 | $19.91 | 397 |
| 2021-03-12 | $21.02 | $21.02 | $21.02 | $21.02 | $19.91 | 14 |
| 2021-03-11 | $20.81 | $20.81 | $20.81 | $20.81 | $19.71 | 43 |
| 2021-03-10 | $20.53 | $21.10 | $20.53 | $20.78 | $19.69 | 5,549 |
| 2021-03-09 | $20.46 | $20.46 | $20.38 | $20.38 | $19.30 | 390 |
| 2021-03-08 | $20.59 | $20.59 | $20.59 | $20.59 | $19.50 | 558 |
| 2021-03-05 | $19.86 | $20.22 | $19.86 | $20.22 | $19.15 | 138 |
| 2021-03-04 | $20.00 | $20.00 | $19.68 | $19.68 | $18.64 | 267 |
| 2021-03-03 | $19.99 | $20.47 | $19.97 | $20.10 | $19.04 | 2,480 |
| 2021-03-02 | $19.77 | $19.77 | $19.77 | $19.77 | $18.72 | 106 |
| 2021-03-01 | $19.86 | $19.86 | $19.76 | $19.76 | $18.71 | 383 |
| 2021-02-26 | $19.45 | $19.45 | $19.38 | $19.38 | $18.36 | 798 |
| 2021-02-25 | $20.00 | $20.00 | $19.68 | $19.68 | $18.64 | 549 |
| 2021-02-24 | $19.38 | $20.04 | $19.38 | $20.04 | $18.98 | 388 |
| 2021-02-23 | $20.39 | $20.39 | $19.69 | $19.69 | $18.65 | 1,363 |
| 2021-02-22 | $19.40 | $19.60 | $19.39 | $19.60 | $18.56 | 263 |
| 2021-02-19 | $19.31 | $19.31 | $19.31 | $19.31 | $18.29 | 116 |
| 2021-02-18 | $19.20 | $19.20 | $19.11 | $19.11 | $18.10 | 329 |
| 2021-02-17 | $19.23 | $19.23 | $19.23 | $19.23 | $18.22 | 249 |
| 2021-02-16 | $19.18 | $19.18 | $19.18 | $19.18 | $18.17 | 229 |
| 2021-02-12 | $19.12 | $19.12 | $19.12 | $19.12 | $18.11 | 29 |
| 2021-02-11 | $19.23 | $19.53 | $18.90 | $19.07 | $18.06 | 633 |
| 2021-02-10 | $19.21 | $19.23 | $19.21 | $19.23 | $18.21 | 404 |
| 2021-02-09 | $19.00 | $19.16 | $19.00 | $19.13 | $18.12 | 1,833 |
| 2021-02-08 | $19.05 | $19.05 | $19.05 | $19.05 | $18.05 | 66 |
| 2021-02-05 | $18.80 | $18.80 | $18.80 | $18.80 | $17.81 | 37 |
| 2021-02-04 | $18.61 | $18.61 | $18.61 | $18.61 | $17.62 | 13 |
| 2021-02-03 | $18.42 | $18.42 | $18.42 | $18.42 | $17.45 | 18 |
| 2021-02-02 | $18.19 | $18.19 | $18.19 | $18.19 | $17.23 | 39 |
| 2021-02-01 | $18.04 | $18.04 | $18.04 | $18.04 | $17.09 | 113 |
| 2021-01-29 | $18.01 | $18.01 | $18.01 | $18.01 | $17.06 | 37 |
| 2021-01-28 | $18.32 | $18.32 | $18.32 | $18.32 | $17.35 | 99 |
| 2021-01-27 | $18.44 | $18.44 | $18.44 | $18.44 | $17.47 | 32 |
| 2021-01-26 | $18.32 | $18.60 | $18.32 | $18.60 | $17.61 | 141 |
| 2021-01-25 | $18.47 | $18.47 | $18.47 | $18.47 | $17.49 | 214 |
| 2021-01-22 | $18.33 | $18.43 | $18.33 | $18.43 | $17.46 | 562 |
| 2021-01-21 | $18.68 | $18.68 | $18.54 | $18.54 | $17.56 | 591 |
| 2021-01-20 | $18.66 | $18.66 | $18.66 | $18.66 | $17.68 | 21 |
| 2021-01-19 | $18.63 | $18.63 | $18.59 | $18.59 | $17.61 | 423 |
| 2021-01-15 | $18.43 | $18.54 | $18.43 | $18.53 | $17.55 | 601 |
| 2021-01-14 | $18.69 | $18.70 | $18.69 | $18.70 | $17.72 | 284 |
| 2021-01-13 | $18.37 | $18.50 | $18.37 | $18.47 | $17.50 | 3,283 |
| 2021-01-12 | $18.44 | $18.44 | $18.44 | $18.44 | $17.46 | 623 |
| 2021-01-11 | $18.26 | $18.31 | $18.24 | $18.24 | $17.27 | 4,545 |
| 2021-01-08 | $18.25 | $18.58 | $18.17 | $18.17 | $17.21 | 2,839 |
| 2021-01-07 | $18.39 | $18.40 | $18.24 | $18.24 | $17.28 | 1,303 |
| 2021-01-06 | $18.10 | $18.10 | $18.07 | $18.07 | $17.12 | 108 |
| 2021-01-05 | $17.64 | $17.64 | $17.51 | $17.51 | $16.59 | 2,084 |
| 2021-01-04 | $17.25 | $17.28 | $17.24 | $17.28 | $16.37 | 344 |
| 2020-12-31 | $17.50 | $17.50 | $17.50 | $17.50 | $16.58 | 8 |
| 2020-12-30 | $17.38 | $17.38 | $17.38 | $17.38 | $16.46 | 27 |
| 2020-12-29 | $17.26 | $17.26 | $17.26 | $17.26 | $16.35 | 45 |
| 2020-12-28 | $17.39 | $17.39 | $17.39 | $17.39 | $16.47 | 501 |
| 2020-12-24 | $17.38 | $17.38 | $17.38 | $17.38 | $16.47 | 21 |
| 2020-12-23 | $17.38 | $17.39 | $17.38 | $17.39 | $16.48 | 260 |
| 2020-12-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.29 | 3 |
| 2020-12-21 | $17.31 | $17.31 | $17.31 | $17.31 | $16.40 | 13 |
| 2020-12-18 | $17.52 | $17.52 | $17.52 | $17.52 | $16.60 | 25 |
| 2020-12-17 | $17.72 | $17.78 | $17.72 | $17.76 | $16.64 | 1,367 |
| 2020-12-16 | $17.78 | $17.78 | $17.78 | $17.78 | $16.66 | 21 |
| 2020-12-15 | $17.80 | $17.80 | $17.80 | $17.80 | $16.68 | 54 |
| 2020-12-14 | $17.70 | $17.70 | $17.70 | $17.70 | $16.58 | 4 |
| 2020-12-11 | $17.76 | $17.81 | $17.76 | $17.81 | $16.69 | 618 |
| 2020-12-10 | $17.85 | $17.85 | $17.85 | $17.85 | $16.73 | 2 |
| 2020-12-09 | $17.93 | $17.93 | $17.93 | $17.93 | $16.80 | 15 |
| 2020-12-08 | $17.90 | $17.90 | $17.90 | $17.90 | $16.77 | 17 |
| 2020-12-07 | $17.80 | $17.80 | $17.80 | $17.80 | $16.69 | 11 |
| 2020-12-04 | $18.00 | $18.00 | $18.00 | $18.00 | $16.86 | 151 |
| 2020-12-03 | $17.61 | $17.68 | $17.61 | $17.68 | $16.57 | 151 |
| 2020-12-02 | $17.58 | $17.58 | $17.58 | $17.58 | $16.47 | 2 |
| 2020-12-01 | $17.39 | $17.39 | $17.39 | $17.39 | $16.30 | 12 |
| 2020-11-30 | $17.14 | $17.14 | $17.14 | $17.14 | $16.07 | 24 |
| 2020-11-27 | $17.46 | $17.46 | $17.45 | $17.46 | $16.36 | 416 |
| 2020-11-25 | $17.55 | $17.55 | $17.55 | $17.55 | $16.44 | 13 |
| 2020-11-24 | $17.72 | $17.72 | $17.72 | $17.72 | $16.61 | 134 |
| 2020-11-23 | $17.18 | $17.26 | $17.17 | $17.24 | $16.15 | 1,504 |
| 2020-11-20 | $16.89 | $16.89 | $16.89 | $16.89 | $15.83 | 87 |
| 2020-11-19 | $16.92 | $16.96 | $16.92 | $16.96 | $15.90 | 155 |
| 2020-11-18 | $17.00 | $17.01 | $17.00 | $17.01 | $15.94 | 203 |
| 2020-11-17 | $17.11 | $17.11 | $17.11 | $17.11 | $16.04 | 3 |
| 2020-11-16 | $17.21 | $17.21 | $17.21 | $17.21 | $16.13 | 20 |
| 2020-11-13 | $16.82 | $16.82 | $16.82 | $16.82 | $15.76 | 8 |
| 2020-11-12 | $16.39 | $16.39 | $16.39 | $16.39 | $15.36 | 8 |
| 2020-11-11 | $16.76 | $16.76 | $16.76 | $16.76 | $15.71 | 100 |
| 2020-11-10 | $16.72 | $16.95 | $16.72 | $16.95 | $15.88 | 1,805 |
| 2020-11-09 | $16.59 | $16.59 | $16.59 | $16.59 | $15.55 | 40 |
| 2020-11-06 | $15.63 | $15.63 | $15.63 | $15.63 | $14.65 | 114 |
| 2020-11-05 | $15.79 | $15.79 | $15.79 | $15.79 | $14.80 | 29 |
| 2020-11-04 | $15.35 | $15.35 | $15.35 | $15.35 | $14.39 | 29 |
| 2020-11-03 | $15.72 | $15.72 | $15.72 | $15.72 | $14.73 | 30 |
| 2020-11-02 | $15.35 | $15.35 | $15.33 | $15.33 | $14.37 | 405 |
| 2020-10-30 | $14.89 | $14.89 | $14.89 | $14.89 | $13.96 | 4 |
| 2020-10-29 | $14.93 | $14.93 | $14.93 | $14.93 | $13.99 | 35 |
| 2020-10-28 | $14.79 | $15.43 | $14.73 | $14.73 | $13.80 | 1,045 |
| 2020-10-27 | $15.25 | $15.25 | $15.25 | $15.25 | $14.30 | 7 |
| 2020-10-26 | $15.54 | $15.54 | $15.54 | $15.54 | $14.56 | 12 |
| 2020-10-23 | $15.94 | $15.94 | $15.94 | $15.94 | $14.94 | 504 |
| 2020-10-22 | $15.58 | $15.83 | $15.58 | $15.83 | $14.84 | 1,065 |
| 2020-10-21 | $15.57 | $15.57 | $15.57 | $15.57 | $14.59 | 1 |
| 2020-10-20 | $15.64 | $15.64 | $15.64 | $15.64 | $14.66 | 1 |
| 2020-10-19 | $15.58 | $15.58 | $15.55 | $15.55 | $14.57 | 12,103 |
| 2020-10-16 | $15.72 | $15.72 | $15.72 | $15.72 | $14.73 | 4 |
| 2020-10-15 | $15.68 | $15.68 | $15.68 | $15.68 | $14.69 | 4 |
| 2020-10-14 | $15.60 | $15.60 | $15.60 | $15.60 | $14.62 | 0 |
| 2020-10-13 | $15.61 | $15.61 | $15.61 | $15.61 | $14.63 | 351 |
| 2020-10-12 | $16.00 | $16.00 | $15.82 | $15.82 | $14.83 | 351 |
| 2020-10-09 | $15.68 | $15.68 | $15.68 | $15.68 | $14.70 | 19 |
| 2020-10-08 | $15.78 | $15.78 | $15.78 | $15.78 | $14.79 | 1 |
| 2020-10-07 | $15.51 | $15.51 | $15.51 | $15.51 | $14.54 | 5 |
| 2020-10-06 | $15.27 | $15.27 | $15.27 | $15.27 | $14.31 | 5 |
| 2020-10-05 | $15.35 | $15.35 | $15.35 | $15.35 | $14.38 | 209 |
| 2020-10-02 | $15.08 | $15.08 | $15.08 | $15.08 | $14.13 | 40 |
| 2020-10-01 | $14.87 | $14.87 | $14.86 | $14.86 | $13.92 | 209 |
| 2020-09-30 | $14.94 | $14.94 | $14.94 | $14.94 | $14.00 | 149 |
| 2020-09-29 | $14.98 | $14.98 | $14.73 | $14.81 | $13.88 | 2,318 |
| 2020-09-28 | $14.93 | $14.93 | $14.93 | $14.93 | $13.99 | 5 |
| 2020-09-25 | $14.64 | $14.64 | $14.64 | $14.64 | $13.72 | 32 |
| 2020-09-24 | $14.54 | $14.54 | $14.50 | $14.50 | $13.59 | 2,001 |
| 2020-09-23 | $14.49 | $14.49 | $14.49 | $14.49 | $13.58 | 217 |
| 2020-09-22 | $14.75 | $14.77 | $14.75 | $14.77 | $13.85 | 217 |
| 2020-09-21 | $14.79 | $14.79 | $14.79 | $14.79 | $13.86 | 80 |
| 2020-09-18 | $15.70 | $15.70 | $15.21 | $15.23 | $14.27 | 406 |
| 2020-09-17 | $15.55 | $15.55 | $15.55 | $15.55 | $14.40 | 58 |
| 2020-09-16 | $15.54 | $15.54 | $15.54 | $15.54 | $14.40 | 58 |
| 2020-09-15 | $15.52 | $15.52 | $15.52 | $15.52 | $14.37 | 42 |
| 2020-09-14 | $15.48 | $15.48 | $15.48 | $15.48 | $14.33 | 42 |
| 2020-09-11 | $15.25 | $15.25 | $15.24 | $15.25 | $14.12 | 404 |
| 2020-09-10 | $15.09 | $15.09 | $15.09 | $15.09 | $13.97 | 45 |
| 2020-09-09 | $15.34 | $15.34 | $15.34 | $15.34 | $14.21 | 24 |
| 2020-09-08 | $15.28 | $15.28 | $15.23 | $15.23 | $14.10 | 152 |
| 2020-09-04 | $15.53 | $15.53 | $15.53 | $15.53 | $14.38 | 81 |
| 2020-09-03 | $15.77 | $15.77 | $15.45 | $15.47 | $14.33 | 4,139 |
| 2020-09-02 | $15.75 | $15.75 | $15.75 | $15.75 | $14.59 | 61 |
| 2020-09-01 | $15.46 | $15.46 | $15.46 | $15.46 | $14.32 | 142 |
| 2020-08-31 | $15.50 | $15.50 | $15.50 | $15.50 | $14.36 | 8 |
| 2020-08-28 | $15.67 | $15.67 | $15.67 | $15.67 | $14.51 | 1 |
| 2020-08-27 | $15.47 | $15.47 | $15.47 | $15.47 | $14.33 | 14 |
| 2020-08-26 | $15.38 | $15.38 | $15.38 | $15.38 | $14.25 | 14 |
| 2020-08-25 | $15.46 | $15.46 | $15.46 | $15.46 | $14.32 | 20 |
| 2020-08-24 | $15.17 | $15.57 | $15.09 | $15.57 | $14.42 | 2,004 |
| 2020-08-21 | $15.26 | $15.26 | $15.26 | $15.26 | $14.13 | 1 |
| 2020-08-20 | $15.27 | $15.27 | $15.27 | $15.27 | $14.14 | 30 |
| 2020-08-19 | $15.43 | $15.44 | $15.43 | $15.44 | $14.30 | 102 |
| 2020-08-18 | $15.48 | $15.48 | $15.48 | $15.48 | $14.34 | 1 |
| 2020-08-17 | $15.57 | $15.57 | $15.56 | $15.56 | $14.42 | 491 |
| 2020-08-14 | $15.60 | $15.60 | $15.60 | $15.60 | $14.45 | 100 |
| 2020-08-13 | $15.54 | $15.54 | $15.54 | $15.54 | $14.39 | 100 |
| 2020-08-12 | $15.69 | $15.69 | $15.69 | $15.69 | $14.53 | 2,092 |
| 2020-08-11 | $15.96 | $15.96 | $15.59 | $15.59 | $14.44 | 2,092 |
| 2020-08-10 | $15.24 | $15.69 | $15.24 | $15.69 | $14.53 | 1,034 |
| 2020-08-07 | $15.20 | $15.20 | $15.20 | $15.20 | $14.08 | 75 |
| 2020-08-06 | $15.14 | $15.14 | $15.14 | $15.14 | $14.03 | 4 |
| 2020-08-05 | $15.15 | $15.18 | $14.98 | $15.15 | $14.03 | 2,001 |
| 2020-08-04 | $15.07 | $15.07 | $15.04 | $15.07 | $13.96 | 6,469 |
| 2020-08-03 | $15.00 | $15.01 | $15.00 | $15.01 | $13.90 | 598 |
| 2020-07-31 | $15.02 | $15.02 | $15.02 | $15.02 | $13.92 | 10 |
| 2020-07-30 | $15.10 | $15.10 | $15.10 | $15.10 | $13.99 | 0 |
| 2020-07-29 | $15.17 | $15.17 | $15.17 | $15.17 | $14.05 | 0 |
| 2020-07-28 | $15.02 | $15.02 | $15.02 | $15.02 | $13.91 | 7 |
| 2020-07-27 | $15.04 | $15.04 | $15.04 | $15.04 | $13.93 | 7 |
| 2020-07-24 | $14.98 | $14.98 | $14.98 | $14.98 | $13.88 | 14 |
| 2020-07-23 | $15.06 | $15.06 | $15.06 | $15.06 | $13.95 | 2 |
| 2020-07-22 | $15.03 | $15.03 | $15.03 | $15.03 | $13.92 | 10 |
| 2020-07-21 | $14.95 | $14.96 | $14.90 | $14.90 | $13.80 | 201 |
| 2020-07-20 | $14.70 | $14.70 | $14.61 | $14.61 | $13.53 | 177 |
| 2020-07-17 | $14.81 | $14.84 | $14.81 | $14.84 | $13.75 | 222 |
| 2020-07-16 | $14.87 | $14.87 | $14.87 | $14.87 | $13.78 | 100 |
| 2020-07-15 | $14.83 | $14.83 | $14.83 | $14.83 | $13.74 | 0 |
| 2020-07-14 | $14.53 | $14.53 | $14.53 | $14.53 | $13.46 | 10 |
| 2020-07-13 | $14.15 | $14.32 | $14.15 | $14.32 | $13.26 | 302 |
| 2020-07-10 | $13.98 | $14.24 | $13.96 | $14.24 | $13.19 | 1,298 |
| 2020-07-09 | $13.88 | $13.88 | $13.88 | $13.88 | $12.86 | 102 |
| 2020-07-08 | $14.25 | $14.25 | $14.25 | $14.25 | $13.20 | 8 |
| 2020-07-07 | $14.27 | $14.27 | $14.27 | $14.27 | $13.22 | 40 |
| 2020-07-06 | $14.74 | $14.75 | $14.70 | $14.70 | $13.62 | 253 |
| 2020-07-02 | $14.69 | $14.83 | $14.65 | $14.66 | $13.58 | 760 |
| 2020-07-01 | $14.56 | $14.57 | $14.56 | $14.57 | $13.49 | 949 |
| 2020-06-30 | $14.59 | $14.59 | $14.59 | $14.59 | $13.51 | 13 |
| 2020-06-29 | $14.37 | $14.37 | $14.34 | $14.34 | $13.28 | 507 |
| 2020-06-26 | $14.42 | $14.42 | $14.25 | $14.29 | $13.23 | 727 |
| 2020-06-25 | $14.43 | $14.43 | $14.43 | $14.43 | $13.37 | 26 |
| 2020-06-24 | $14.49 | $14.49 | $14.27 | $14.27 | $13.22 | 210 |
| 2020-06-23 | $14.91 | $15.03 | $14.88 | $14.88 | $13.78 | 371 |
| 2020-06-22 | $15.03 | $15.03 | $14.91 | $14.91 | $13.81 | 1,601 |
| 2020-06-19 | $15.11 | $15.11 | $14.95 | $15.08 | $13.97 | 1,454 |
| 2020-06-18 | $15.00 | $15.17 | $15.00 | $15.17 | $13.87 | 212 |
| 2020-06-17 | $15.27 | $15.27 | $15.23 | $15.23 | $13.93 | 601 |
| 2020-06-16 | $15.34 | $15.34 | $15.34 | $15.34 | $14.03 | 247 |
| 2020-06-15 | $14.93 | $14.98 | $14.93 | $14.98 | $13.70 | 2,129 |
| 2020-06-12 | $14.98 | $15.03 | $14.62 | $14.84 | $13.58 | 543 |
| 2020-06-11 | $14.58 | $14.59 | $14.49 | $14.49 | $13.26 | 736 |
| 2020-06-10 | $15.69 | $15.69 | $15.69 | $15.69 | $14.35 | 61 |
| 2020-06-09 | $16.15 | $16.15 | $16.15 | $16.15 | $14.77 | 16 |
| 2020-06-08 | $16.26 | $16.56 | $16.26 | $16.56 | $15.14 | 3,351 |
| 2020-06-05 | $15.99 | $15.99 | $15.99 | $15.99 | $14.62 | 106 |
| 2020-06-04 | $15.44 | $15.44 | $15.44 | $15.44 | $14.13 | 2 |
| 2020-06-03 | $15.09 | $15.19 | $15.09 | $15.19 | $13.89 | 780 |
| 2020-06-02 | $14.73 | $14.73 | $14.73 | $14.73 | $13.47 | 15 |
| 2020-06-01 | $14.58 | $14.58 | $14.58 | $14.58 | $13.34 | 2 |
| 2020-05-29 | $14.55 | $14.55 | $14.29 | $14.44 | $13.21 | 671 |
| 2020-05-28 | $14.54 | $14.54 | $14.53 | $14.53 | $13.29 | 105 |
| 2020-05-27 | $14.66 | $14.66 | $14.66 | $14.66 | $13.41 | 0 |
| 2020-05-26 | $14.26 | $14.26 | $14.26 | $14.26 | $13.04 | 0 |
| 2020-05-22 | $13.68 | $13.74 | $13.68 | $13.74 | $12.57 | 178 |
| 2020-05-21 | $13.75 | $13.75 | $13.75 | $13.75 | $12.57 | 0 |
| 2020-05-20 | $13.76 | $13.77 | $13.72 | $13.72 | $12.55 | 389 |
| 2020-05-19 | $13.75 | $13.75 | $13.48 | $13.48 | $12.33 | 1,969 |
| 2020-05-18 | $13.75 | $13.75 | $13.70 | $13.75 | $12.58 | 521 |
| 2020-05-15 | $13.04 | $13.04 | $13.00 | $13.00 | $11.89 | 1,010 |
| 2020-05-14 | $12.79 | $13.04 | $12.76 | $13.04 | $11.93 | 2,468 |
| 2020-05-13 | $13.01 | $13.01 | $12.90 | $12.90 | $11.80 | 303 |
| 2020-05-12 | $13.61 | $13.61 | $13.44 | $13.44 | $12.30 | 300 |
| 2020-05-11 | $13.71 | $13.71 | $13.71 | $13.71 | $12.54 | 0 |
| 2020-05-08 | $13.36 | $13.36 | $13.36 | $13.36 | $12.22 | 0 |
| 2020-05-07 | $13.21 | $13.21 | $13.21 | $13.21 | $12.08 | 5 |
| 2020-05-06 | $13.54 | $13.54 | $13.54 | $13.54 | $12.39 | 61 |
| 2020-05-05 | $13.53 | $13.53 | $13.53 | $13.53 | $12.38 | 0 |
| 2020-05-04 | $13.57 | $13.59 | $13.52 | $13.53 | $12.38 | 2,004 |
| 2020-05-01 | $14.25 | $14.25 | $14.25 | $14.25 | $13.04 | 5 |
| 2020-04-30 | $14.67 | $14.67 | $14.67 | $14.67 | $13.42 | 178 |
| 2020-04-29 | $14.21 | $14.21 | $14.21 | $14.21 | $13.00 | 137 |
| 2020-04-28 | $13.89 | $13.89 | $13.89 | $13.89 | $12.71 | 0 |
| 2020-04-27 | $13.45 | $13.45 | $13.45 | $13.45 | $12.30 | 117 |
| 2020-04-24 | $13.21 | $13.21 | $13.21 | $13.21 | $12.09 | 0 |
| 2020-04-23 | $13.19 | $13.19 | $13.19 | $13.19 | $12.06 | 0 |
| 2020-04-22 | $13.04 | $13.04 | $13.04 | $13.04 | $11.92 | 15 |
| 2020-04-21 | $13.45 | $13.45 | $13.45 | $13.45 | $12.30 | 1,000 |
| 2020-04-20 | $13.82 | $13.82 | $13.82 | $13.82 | $12.64 | 0 |
| 2020-04-17 | $13.24 | $13.24 | $13.24 | $13.24 | $12.11 | 0 |
| 2020-04-16 | $13.43 | $13.43 | $13.43 | $13.43 | $12.29 | 10 |
| 2020-04-15 | $14.16 | $14.16 | $14.16 | $14.16 | $12.95 | 66 |
| 2020-04-14 | $14.06 | $14.16 | $14.06 | $14.16 | $12.95 | 1,059 |
| 2020-04-13 | $14.24 | $14.24 | $14.24 | $14.24 | $13.03 | 1 |
| 2020-04-09 | $13.60 | $13.60 | $13.60 | $13.60 | $12.44 | 1 |
| 2020-04-08 | $13.42 | $13.60 | $13.42 | $13.60 | $12.44 | 131 |
| 2020-04-07 | $12.63 | $12.63 | $12.63 | $12.63 | $11.55 | 23 |
| 2020-04-06 | $11.75 | $11.75 | $11.75 | $11.75 | $10.75 | 6 |
| 2020-04-03 | $12.01 | $12.01 | $12.01 | $12.01 | $10.98 | 0 |
| 2020-04-02 | $12.01 | $12.01 | $12.01 | $12.01 | $10.98 | 0 |
| 2020-04-01 | $11.89 | $11.89 | $11.89 | $11.89 | $10.88 | 20 |
| 2020-03-31 | $12.93 | $12.93 | $12.69 | $12.69 | $11.61 | 101 |
| 2020-03-30 | $12.97 | $12.97 | $12.97 | $12.97 | $11.86 | 0 |
| 2020-03-27 | $12.74 | $12.74 | $12.74 | $12.74 | $11.65 | 3 |
| 2020-03-26 | $13.20 | $13.20 | $13.20 | $13.20 | $12.07 | 0 |
| 2020-03-25 | $12.48 | $12.48 | $12.48 | $12.48 | $11.41 | 0 |
| 2020-03-24 | $12.10 | $12.10 | $12.10 | $12.10 | $11.07 | 1 |
| 2020-03-23 | $11.08 | $11.22 | $10.98 | $10.98 | $10.05 | 656 |
| 2020-03-20 | $11.56 | $11.56 | $11.56 | $11.56 | $10.57 | 0 |
| 2020-03-19 | $12.08 | $12.36 | $12.08 | $12.36 | $11.08 | 212 |
| 2020-03-18 | $13.00 | $13.06 | $12.28 | $12.28 | $11.01 | 511 |
| 2020-03-17 | $13.49 | $13.63 | $13.49 | $13.63 | $12.22 | 300 |
| 2020-03-16 | $13.50 | $13.50 | $12.54 | $12.54 | $11.24 | 320 |
| 2020-03-13 | $13.99 | $13.99 | $13.99 | $13.99 | $12.55 | 0 |
| 2020-03-12 | $13.42 | $14.11 | $13.38 | $13.38 | $11.99 | 1,405 |
| 2020-03-11 | $14.91 | $14.91 | $14.91 | $14.91 | $13.37 | 80 |
| 2020-03-10 | $15.82 | $15.82 | $15.80 | $15.80 | $14.17 | 302 |
| 2020-03-09 | $15.26 | $15.26 | $15.26 | $15.26 | $13.69 | 100 |
| 2020-03-06 | $16.87 | $16.87 | $16.87 | $16.87 | $15.13 | 6 |
| 2020-03-05 | $17.23 | $17.23 | $17.22 | $17.22 | $15.44 | 200 |
| 2020-03-04 | $17.37 | $17.81 | $17.37 | $17.81 | $15.97 | 400 |
| 2020-03-03 | $17.27 | $17.27 | $17.27 | $17.27 | $15.49 | 0 |
| 2020-03-02 | $17.38 | $17.73 | $17.38 | $17.73 | $15.90 | 106 |
| 2020-02-28 | $17.04 | $17.05 | $16.86 | $17.01 | $15.25 | 942 |
| 2020-02-27 | $17.36 | $17.36 | $17.36 | $17.36 | $15.57 | 41 |
| 2020-02-26 | $18.48 | $18.51 | $18.06 | $18.06 | $16.19 | 10,050 |
| 2020-02-25 | $18.65 | $18.69 | $18.24 | $18.25 | $16.36 | 32,440 |
| 2020-02-24 | $19.46 | $19.46 | $18.95 | $18.95 | $16.99 | 105 |
| 2020-02-21 | $19.56 | $19.56 | $19.56 | $19.56 | $17.54 | 0 |
| 2020-02-20 | $19.55 | $19.69 | $19.55 | $19.69 | $17.65 | 1,000 |
| 2020-02-19 | $19.60 | $19.60 | $19.60 | $19.60 | $17.57 | 0 |
| 2020-02-18 | $19.62 | $19.62 | $19.52 | $19.52 | $17.51 | 385 |
| 2020-02-14 | $19.63 | $19.67 | $19.63 | $19.67 | $17.64 | 2,086 |
| 2020-02-13 | $19.77 | $19.77 | $19.77 | $19.77 | $17.73 | 49 |
| 2020-02-12 | $19.91 | $19.97 | $19.89 | $19.94 | $17.88 | 1,278 |
| 2020-02-11 | $19.76 | $19.81 | $19.76 | $19.81 | $17.76 | 100 |
| 2020-02-10 | $19.69 | $19.69 | $19.69 | $19.69 | $17.65 | 25 |
| 2020-02-07 | $19.62 | $19.62 | $19.62 | $19.62 | $17.59 | 0 |
| 2020-02-06 | $19.78 | $19.78 | $19.76 | $19.76 | $17.72 | 302 |
| 2020-02-05 | $19.52 | $19.79 | $19.52 | $19.79 | $17.74 | 100 |
| 2020-02-04 | $19.30 | $19.62 | $19.30 | $19.51 | $17.49 | 4,935 |
| 2020-02-03 | $19.31 | $19.32 | $19.25 | $19.25 | $17.26 | 619 |
| 2020-01-31 | $19.18 | $19.18 | $19.18 | $19.18 | $17.20 | 10 |
| 2020-01-30 | $19.34 | $19.47 | $19.34 | $19.47 | $17.46 | 100 |
| 2020-01-29 | $19.63 | $19.63 | $19.51 | $19.51 | $17.49 | 6,075 |
| 2020-01-28 | $19.60 | $19.62 | $19.60 | $19.60 | $17.58 | 2,287 |
| 2020-01-27 | $19.63 | $19.63 | $19.43 | $19.43 | $17.42 | 210 |
| 2020-01-24 | $19.88 | $19.88 | $19.77 | $19.77 | $17.73 | 2,360 |
| 2020-01-23 | $20.05 | $20.05 | $20.05 | $20.05 | $17.98 | 0 |
| 2020-01-22 | $20.05 | $20.05 | $20.04 | $20.04 | $17.97 | 200 |
| 2020-01-21 | $20.06 | $20.06 | $20.04 | $20.04 | $17.97 | 1,216 |
| 2020-01-17 | $20.19 | $20.23 | $20.17 | $20.17 | $18.09 | 2,800 |
| 2020-01-16 | $20.16 | $20.18 | $20.12 | $20.12 | $18.05 | 2,000 |
| 2020-01-15 | $20.01 | $20.01 | $20.01 | $20.01 | $17.94 | 12 |
| 2020-01-14 | $20.01 | $20.01 | $20.01 | $20.01 | $17.94 | 6 |
| 2020-01-13 | $19.87 | $19.93 | $19.87 | $19.93 | $17.88 | 2,321 |
| 2020-01-10 | $19.85 | $19.85 | $19.85 | $19.85 | $17.80 | 0 |
| 2020-01-09 | $19.81 | $19.88 | $19.81 | $19.88 | $17.83 | 1,500 |
| 2020-01-08 | $19.92 | $19.95 | $19.90 | $19.90 | $17.84 | 1,210 |
| 2020-01-07 | $19.92 | $19.92 | $19.87 | $19.87 | $17.82 | 546 |
| 2020-01-06 | $19.81 | $20.07 | $19.81 | $19.95 | $17.88 | 10,036 |
| 2020-01-03 | $19.87 | $19.87 | $19.87 | $19.87 | $17.82 | 950 |
| 2020-01-02 | $20.02 | $20.10 | $20.01 | $20.02 | $17.95 | 3,975 |
| 2019-12-31 | $19.96 | $20.04 | $19.95 | $20.04 | $17.97 | 1,950 |
| 2019-12-30 | $20.02 | $20.02 | $19.94 | $19.94 | $17.88 | 5,601 |
| 2019-12-27 | $20.09 | $20.12 | $20.03 | $20.03 | $17.96 | 130,324 |