Amplify CrowdBureau Online Lending and Digital Banking ETF (LEND) Exchange: NYSE ARCA
Data as of May 2, 2025
$16.28 ($-0.29) -1.76%
Amplify CrowdBureau Online Lending and Digital Banking ETF - Daily Information
Click for more stock information on Amplify CrowdBureau Online Lending and Digital Banking ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.53 |
| Previous Close | $16.28 |
| High | $16.53 |
| Low | $16.27 |
| Adjusted Open | $16.53 |
| Previous Adjusted Close | $16.28 |
| Adjusted High | $16.53 |
| Adjusted Low | $16.27 |
Invest in Amplify CrowdBureau Online Lending and Digital Banking ETF (LEND)
Historical Stock Data for Amplify CrowdBureau Online Lending and Digital Banking ETF (LEND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-06-25 | $16.53 | $16.53 | $16.27 | $16.28 | $16.28 | 4,701 |
| 2021-06-24 | $15.68 | $16.57 | $15.68 | $16.57 | $16.57 | 220 |
| 2021-06-23 | $16.10 | $16.29 | $16.10 | $16.29 | $16.29 | 1,304 |
| 2021-06-22 | $16.03 | $16.09 | $16.03 | $16.09 | $16.09 | 236 |
| 2021-06-21 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 548 |
| 2021-06-18 | $16.14 | $16.14 | $16.14 | $16.14 | $16.14 | 357 |
| 2021-06-17 | $16.40 | $16.40 | $16.33 | $16.33 | $16.33 | 481 |
| 2021-06-16 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 149 |
| 2021-06-15 | $16.24 | $16.28 | $16.17 | $16.26 | $16.26 | 1,085 |
| 2021-06-14 | $16.15 | $16.34 | $16.15 | $16.22 | $16.22 | 2,274 |
| 2021-06-11 | $16.12 | $16.12 | $16.12 | $16.12 | $16.12 | 249 |
| 2021-06-10 | $16.17 | $16.17 | $16.07 | $16.07 | $16.07 | 1,011 |
| 2021-06-09 | $16.49 | $16.49 | $16.14 | $16.14 | $16.14 | 503 |
| 2021-06-08 | $16.40 | $16.46 | $16.35 | $16.46 | $16.46 | 403 |
| 2021-06-07 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 195 |
| 2021-06-04 | $16.11 | $16.39 | $16.11 | $16.24 | $16.24 | 995 |
| 2021-06-03 | $16.41 | $16.41 | $16.28 | $16.28 | $16.28 | 350 |
| 2021-06-02 | $16.30 | $17.01 | $16.29 | $16.40 | $16.40 | 4,058 |
| 2021-06-01 | $16.15 | $16.22 | $16.15 | $16.22 | $16.22 | 394 |
| 2021-05-28 | $16.01 | $16.16 | $16.01 | $16.16 | $16.16 | 314 |
| 2021-05-27 | $15.95 | $16.09 | $15.52 | $16.09 | $16.09 | 2,964 |
| 2021-05-26 | $15.54 | $15.87 | $15.54 | $15.86 | $15.86 | 2,558 |
| 2021-05-25 | $16.30 | $16.30 | $15.52 | $15.52 | $15.52 | 4,507 |
| 2021-05-24 | $16.05 | $16.18 | $15.93 | $16.18 | $16.18 | 1,059 |
| 2021-05-21 | $15.51 | $15.56 | $15.51 | $15.56 | $15.56 | 328 |
| 2021-05-20 | $15.37 | $15.37 | $15.37 | $15.37 | $15.37 | 121 |
| 2021-05-19 | $14.81 | $15.12 | $14.81 | $15.12 | $15.12 | 826 |
| 2021-05-18 | $14.98 | $15.11 | $14.98 | $15.04 | $15.04 | 1,444 |
| 2021-05-17 | $14.85 | $14.93 | $14.85 | $14.93 | $14.93 | 323 |
| 2021-05-14 | $14.37 | $14.89 | $14.37 | $14.89 | $14.89 | 455 |
| 2021-05-13 | $14.13 | $14.13 | $14.12 | $14.12 | $14.12 | 297 |
| 2021-05-12 | $13.78 | $14.05 | $13.74 | $14.05 | $14.05 | 443 |
| 2021-05-11 | $14.14 | $14.45 | $14.14 | $14.44 | $14.44 | 945 |
| 2021-05-10 | $13.50 | $14.85 | $13.50 | $14.51 | $14.51 | 574 |
| 2021-05-07 | $14.44 | $15.08 | $14.00 | $14.94 | $14.94 | 2,497 |
| 2021-05-06 | $15.00 | $15.00 | $14.72 | $14.91 | $14.91 | 682 |
| 2021-05-05 | $15.00 | $15.02 | $15.00 | $15.02 | $15.02 | 573 |
| 2021-05-04 | $15.23 | $15.23 | $15.23 | $15.23 | $15.23 | 105 |
| 2021-05-03 | $15.70 | $15.73 | $15.66 | $15.66 | $15.66 | 626 |
| 2021-04-30 | $15.84 | $15.84 | $15.70 | $15.70 | $15.70 | 1,429 |
| 2021-04-29 | $16.50 | $16.50 | $16.07 | $16.07 | $16.07 | 5,376 |
| 2021-04-28 | $16.64 | $16.64 | $16.39 | $16.45 | $16.45 | 336 |
| 2021-04-27 | $16.45 | $16.47 | $16.35 | $16.35 | $16.35 | 2,702 |
| 2021-04-26 | $16.09 | $16.32 | $16.09 | $16.32 | $16.32 | 993 |
| 2021-04-23 | $15.91 | $15.97 | $15.91 | $15.97 | $15.97 | 532 |
| 2021-04-22 | $15.47 | $15.47 | $15.47 | $15.47 | $15.47 | 134 |
| 2021-04-21 | $15.01 | $15.38 | $15.01 | $15.38 | $15.38 | 1,033 |
| 2021-04-20 | $15.15 | $15.15 | $14.89 | $15.06 | $15.06 | 1,979 |
| 2021-04-19 | $16.61 | $16.61 | $15.37 | $15.44 | $15.44 | 1,232 |
| 2021-04-16 | $15.70 | $15.83 | $15.70 | $15.83 | $15.83 | 447 |
| 2021-04-15 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 216 |
| 2021-04-14 | $15.45 | $15.92 | $15.45 | $15.63 | $15.63 | 12,700 |
| 2021-04-13 | $15.80 | $15.84 | $15.69 | $15.84 | $15.84 | 3,584 |
| 2021-04-12 | $16.12 | $16.15 | $15.86 | $15.86 | $15.86 | 1,027 |
| 2021-04-09 | $16.22 | $16.24 | $16.22 | $16.24 | $16.24 | 915 |
| 2021-04-08 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 208 |
| 2021-04-07 | $18.03 | $18.03 | $16.15 | $16.23 | $16.23 | 14,030 |
| 2021-04-06 | $16.16 | $16.62 | $16.09 | $16.62 | $16.62 | 5,017 |
| 2021-04-05 | $16.30 | $16.30 | $16.20 | $16.20 | $16.20 | 1,075 |
| 2021-04-01 | $16.14 | $16.28 | $16.14 | $16.26 | $16.26 | 1,087 |
| 2021-03-31 | $15.78 | $15.93 | $15.78 | $15.92 | $15.92 | 1,321 |
| 2021-03-30 | $15.42 | $15.78 | $15.42 | $15.78 | $15.78 | 458 |
| 2021-03-29 | $14.75 | $15.97 | $14.75 | $15.64 | $15.64 | 1,171 |
| 2021-03-26 | $15.96 | $16.04 | $15.96 | $16.01 | $16.01 | 2,574 |
| 2021-03-25 | $15.20 | $15.96 | $15.00 | $15.95 | $15.95 | 8,680 |
| 2021-03-24 | $15.57 | $16.30 | $15.54 | $15.60 | $15.60 | 2,859 |
| 2021-03-23 | $17.06 | $17.12 | $15.29 | $16.15 | $16.15 | 8,645 |
| 2021-03-22 | $16.84 | $17.07 | $16.76 | $17.07 | $17.07 | 1,582 |
| 2021-03-19 | $16.70 | $16.84 | $16.70 | $16.84 | $16.84 | 517 |
| 2021-03-18 | $16.41 | $16.97 | $16.41 | $16.79 | $16.79 | 17,451 |
| 2021-03-17 | $16.29 | $16.29 | $16.22 | $16.22 | $16.22 | 1,727 |
| 2021-03-16 | $16.19 | $16.21 | $15.97 | $15.97 | $15.97 | 3,032 |
| 2021-03-15 | $16.10 | $16.28 | $16.10 | $16.25 | $16.25 | 3,759 |
| 2021-03-12 | $16.02 | $16.06 | $15.98 | $16.03 | $16.03 | 2,103 |
| 2021-03-11 | $15.68 | $16.02 | $15.68 | $16.02 | $16.02 | 810 |
| 2021-03-10 | $15.34 | $15.47 | $15.33 | $15.42 | $15.42 | 888 |
| 2021-03-09 | $15.01 | $15.24 | $14.98 | $15.18 | $15.18 | 818 |
| 2021-03-08 | $15.27 | $15.39 | $14.75 | $14.79 | $14.79 | 2,123 |
| 2021-03-05 | $14.80 | $15.01 | $14.03 | $15.01 | $15.01 | 5,471 |
| 2021-03-04 | $15.24 | $15.24 | $14.35 | $14.76 | $14.76 | 8,243 |
| 2021-03-03 | $16.00 | $16.01 | $15.36 | $15.45 | $15.45 | 5,107 |
| 2021-03-02 | $15.76 | $15.77 | $15.17 | $15.60 | $15.60 | 7,878 |
| 2021-03-01 | $15.05 | $15.76 | $15.05 | $15.75 | $15.75 | 1,010 |
| 2021-02-26 | $15.62 | $15.65 | $15.01 | $15.14 | $15.14 | 8,864 |
| 2021-02-25 | $17.92 | $18.28 | $15.87 | $15.98 | $15.98 | 11,970 |
| 2021-02-24 | $16.29 | $16.79 | $15.99 | $16.59 | $16.59 | 8,399 |
| 2021-02-23 | $17.40 | $17.40 | $15.90 | $16.43 | $16.43 | 6,524 |
| 2021-02-22 | $17.08 | $17.10 | $16.70 | $16.70 | $16.70 | 4,263 |
| 2021-02-19 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 615 |
| 2021-02-18 | $16.93 | $16.95 | $16.73 | $16.85 | $16.85 | 7,969 |
| 2021-02-17 | $17.71 | $17.71 | $17.32 | $17.33 | $17.33 | 6,802 |
| 2021-02-16 | $18.10 | $21.21 | $17.11 | $17.56 | $17.56 | 16,042 |
| 2021-02-12 | $16.90 | $17.51 | $16.90 | $17.11 | $17.11 | 4,692 |
| 2021-02-11 | $16.78 | $17.14 | $16.74 | $16.81 | $16.81 | 2,790 |
| 2021-02-10 | $16.76 | $16.76 | $16.61 | $16.72 | $16.72 | 784 |
| 2021-02-09 | $16.65 | $16.71 | $16.59 | $16.59 | $16.59 | 5,642 |
| 2021-02-08 | $16.69 | $16.70 | $16.57 | $16.64 | $16.64 | 5,158 |
| 2021-02-05 | $16.35 | $16.52 | $16.32 | $16.41 | $16.41 | 4,413 |
| 2021-02-04 | $16.25 | $16.33 | $16.17 | $16.17 | $16.17 | 1,176 |
| 2021-02-03 | $15.60 | $15.78 | $15.60 | $15.78 | $15.78 | 3,795 |
| 2021-02-02 | $15.26 | $15.31 | $15.26 | $15.31 | $15.31 | 367 |
| 2021-02-01 | $14.84 | $15.16 | $14.84 | $14.99 | $14.99 | 3,588 |
| 2021-01-29 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 428 |
| 2021-01-28 | $14.84 | $14.86 | $14.76 | $14.85 | $14.85 | 833 |
| 2021-01-27 | $14.83 | $14.83 | $14.83 | $14.83 | $14.83 | 341 |
| 2021-01-26 | $15.31 | $15.31 | $15.04 | $15.19 | $15.19 | 1,107 |
| 2021-01-25 | $15.27 | $15.46 | $15.18 | $15.22 | $15.22 | 3,317 |
| 2021-01-22 | $15.38 | $15.38 | $14.92 | $14.96 | $14.96 | 1,202 |
| 2021-01-21 | $15.37 | $15.37 | $15.10 | $15.11 | $15.11 | 3,545 |
| 2021-01-20 | $14.95 | $14.95 | $14.81 | $14.81 | $14.81 | 1,120 |
| 2021-01-19 | $14.80 | $14.82 | $14.80 | $14.82 | $14.82 | 885 |
| 2021-01-15 | $15.00 | $15.00 | $14.58 | $14.58 | $14.58 | 1,353 |
| 2021-01-14 | $15.11 | $15.22 | $15.01 | $15.01 | $15.01 | 4,707 |
| 2021-01-13 | $14.91 | $14.91 | $14.76 | $14.80 | $14.80 | 5,442 |
| 2021-01-12 | $14.85 | $14.98 | $14.85 | $14.98 | $14.98 | 1,419 |
| 2021-01-11 | $14.28 | $14.28 | $14.24 | $14.27 | $14.27 | 716 |
| 2021-01-08 | $14.21 | $14.21 | $14.15 | $14.20 | $14.20 | 1,336 |
| 2021-01-07 | $14.21 | $14.33 | $14.21 | $14.26 | $14.26 | 1,401 |
| 2021-01-06 | $13.84 | $13.90 | $13.73 | $13.80 | $13.80 | 5,474 |
| 2021-01-05 | $13.68 | $13.76 | $13.52 | $13.75 | $13.75 | 2,121 |
| 2021-01-04 | $14.20 | $15.00 | $13.49 | $13.65 | $13.65 | 8,330 |
| 2020-12-31 | $13.81 | $13.87 | $13.81 | $13.87 | $13.87 | 519 |
| 2020-12-30 | $13.31 | $13.69 | $13.31 | $13.69 | $13.69 | 351 |
| 2020-12-29 | $13.36 | $13.36 | $13.22 | $13.22 | $13.22 | 333 |
| 2020-12-28 | $13.54 | $13.54 | $13.38 | $13.40 | $13.40 | 933 |
| 2020-12-24 | $13.52 | $13.53 | $13.51 | $13.53 | $13.53 | 520 |
| 2020-12-23 | $13.57 | $13.60 | $13.57 | $13.60 | $13.60 | 1,035 |
| 2020-12-22 | $13.00 | $13.55 | $13.00 | $13.55 | $13.55 | 2,419 |
| 2020-12-21 | $13.00 | $14.26 | $13.00 | $14.26 | $14.26 | 401 |
| 2020-12-18 | $13.36 | $13.36 | $13.28 | $13.28 | $13.28 | 131 |
| 2020-12-17 | $13.49 | $13.49 | $13.45 | $13.45 | $13.45 | 2,922 |
| 2020-12-16 | $13.44 | $13.45 | $13.44 | $13.45 | $13.45 | 205 |
| 2020-12-15 | $13.43 | $13.44 | $13.31 | $13.44 | $13.44 | 3,216 |
| 2020-12-14 | $13.61 | $13.61 | $13.38 | $13.38 | $13.38 | 438 |
| 2020-12-11 | $13.51 | $13.51 | $13.48 | $13.48 | $13.48 | 283 |
| 2020-12-10 | $13.31 | $13.46 | $13.25 | $13.46 | $13.46 | 2,375 |
| 2020-12-09 | $13.63 | $13.63 | $13.43 | $13.43 | $13.43 | 869 |
| 2020-12-08 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 839 |
| 2020-12-07 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 124 |
| 2020-12-04 | $13.25 | $13.28 | $13.25 | $13.27 | $13.27 | 1,405 |
| 2020-12-03 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 130 |
| 2020-12-02 | $13.32 | $13.32 | $13.31 | $13.31 | $13.31 | 229 |
| 2020-12-01 | $13.46 | $13.46 | $13.33 | $13.33 | $13.33 | 109 |
| 2020-11-30 | $13.23 | $13.34 | $13.23 | $13.34 | $13.34 | 1,091 |
| 2020-11-27 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 169 |
| 2020-11-25 | $13.38 | $13.44 | $13.38 | $13.44 | $13.44 | 533 |
| 2020-11-24 | $13.46 | $13.46 | $13.28 | $13.37 | $13.37 | 487 |
| 2020-11-23 | $13.49 | $13.49 | $13.49 | $13.49 | $13.49 | 203 |
| 2020-11-20 | $13.29 | $13.29 | $13.20 | $13.22 | $13.22 | 1,291 |
| 2020-11-19 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 291 |
| 2020-11-18 | $13.24 | $13.24 | $13.24 | $13.24 | $13.24 | 61 |
| 2020-11-17 | $13.35 | $13.35 | $13.22 | $13.22 | $13.22 | 203 |
| 2020-11-16 | $13.43 | $13.43 | $13.40 | $13.40 | $13.40 | 915 |
| 2020-11-13 | $13.60 | $13.60 | $13.60 | $13.60 | $13.60 | 78 |
| 2020-11-12 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 24 |
| 2020-11-11 | $13.32 | $13.38 | $13.24 | $13.24 | $13.24 | 2,801 |
| 2020-11-10 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 182 |
| 2020-11-09 | $13.45 | $13.52 | $13.45 | $13.52 | $13.52 | 540 |
| 2020-11-06 | $12.81 | $13.04 | $12.81 | $13.04 | $13.04 | 145 |
| 2020-11-05 | $12.65 | $12.80 | $12.65 | $12.80 | $12.80 | 304 |
| 2020-11-04 | $13.16 | $13.35 | $13.16 | $13.17 | $13.17 | 675 |
| 2020-11-03 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 50 |
| 2020-11-02 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 466 |
| 2020-10-30 | $13.68 | $13.68 | $13.20 | $13.20 | $13.20 | 1,201 |
| 2020-10-29 | $13.68 | $13.77 | $13.68 | $13.77 | $13.77 | 108 |
| 2020-10-28 | $13.24 | $13.28 | $13.24 | $13.28 | $13.28 | 102 |
| 2020-10-27 | $13.54 | $13.54 | $13.54 | $13.54 | $13.54 | 98 |
| 2020-10-26 | $13.69 | $13.98 | $13.41 | $13.41 | $13.41 | 1,730 |
| 2020-10-23 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 140 |
| 2020-10-22 | $13.78 | $14.11 | $13.78 | $14.00 | $14.00 | 697 |
| 2020-10-21 | $13.90 | $13.90 | $13.89 | $13.89 | $13.89 | 373 |
| 2020-10-20 | $13.73 | $13.75 | $13.64 | $13.64 | $13.64 | 1,481 |
| 2020-10-19 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 112 |
| 2020-10-16 | $13.19 | $13.19 | $13.19 | $13.19 | $13.19 | 10 |
| 2020-10-15 | $12.96 | $12.96 | $12.96 | $12.96 | $12.96 | 50 |
| 2020-10-14 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 56 |
| 2020-10-13 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 67 |
| 2020-10-12 | $13.21 | $13.21 | $13.21 | $13.21 | $13.21 | 0 |
| 2020-10-09 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 154 |
| 2020-10-08 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 2 |
| 2020-10-07 | $12.67 | $12.67 | $12.67 | $12.67 | $12.67 | 12 |
| 2020-10-06 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 8 |
| 2020-10-05 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 59 |
| 2020-10-02 | $12.44 | $12.44 | $12.44 | $12.44 | $12.44 | 3 |
| 2020-10-01 | $12.25 | $12.33 | $12.25 | $12.33 | $12.33 | 105 |
| 2020-09-30 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 11 |
| 2020-09-29 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 26 |
| 2020-09-28 | $12.19 | $12.19 | $12.15 | $12.15 | $12.15 | 336 |
| 2020-09-25 | $11.87 | $12.06 | $11.87 | $12.06 | $12.06 | 1,002 |
| 2020-09-24 | $12.01 | $12.01 | $12.01 | $12.01 | $12.01 | 104 |
| 2020-09-23 | $12.15 | $12.15 | $11.89 | $11.89 | $11.89 | 1,513 |
| 2020-09-22 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 53 |
| 2020-09-21 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 53 |
| 2020-09-18 | $12.05 | $12.24 | $12.04 | $12.24 | $12.24 | 8,100 |
| 2020-09-17 | $12.52 | $12.55 | $12.52 | $12.55 | $12.55 | 315 |
| 2020-09-16 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 119 |
| 2020-09-15 | $12.86 | $12.87 | $12.86 | $12.87 | $12.87 | 129 |
| 2020-09-14 | $12.27 | $12.79 | $12.27 | $12.79 | $12.79 | 658 |
| 2020-09-11 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 237 |
| 2020-09-10 | $11.98 | $11.98 | $11.98 | $11.98 | $11.98 | 40 |
| 2020-09-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 19 |
| 2020-09-08 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 80 |
| 2020-09-04 | $12.09 | $12.56 | $12.09 | $12.56 | $12.56 | 904 |
| 2020-09-03 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 145 |
| 2020-09-02 | $12.92 | $13.01 | $12.92 | $13.01 | $13.01 | 545 |
| 2020-09-01 | $13.14 | $13.16 | $13.13 | $13.16 | $13.16 | 1,840 |
| 2020-08-31 | $13.25 | $13.25 | $13.17 | $13.18 | $13.18 | 1,858 |
| 2020-08-28 | $13.37 | $13.37 | $13.37 | $13.37 | $13.37 | 131 |
| 2020-08-27 | $13.27 | $13.33 | $13.27 | $13.32 | $13.32 | 723 |
| 2020-08-26 | $13.36 | $13.36 | $13.36 | $13.36 | $13.36 | 6 |
| 2020-08-25 | $13.55 | $13.55 | $13.40 | $13.40 | $13.40 | 455 |
| 2020-08-24 | $13.61 | $13.61 | $13.51 | $13.55 | $13.55 | 322 |
| 2020-08-21 | $13.62 | $13.62 | $13.51 | $13.51 | $13.51 | 1,103 |
| 2020-08-20 | $13.61 | $13.71 | $13.61 | $13.71 | $13.71 | 198 |
| 2020-08-19 | $13.32 | $13.32 | $13.22 | $13.22 | $13.22 | 361 |
| 2020-08-18 | $13.74 | $13.76 | $13.46 | $13.46 | $13.46 | 303 |
| 2020-08-17 | $13.30 | $13.86 | $13.30 | $13.86 | $13.86 | 482 |
| 2020-08-14 | $13.84 | $13.84 | $13.81 | $13.81 | $13.81 | 573 |
| 2020-08-13 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 20 |
| 2020-08-12 | $14.08 | $14.08 | $14.00 | $14.01 | $14.01 | 946 |
| 2020-08-11 | $14.08 | $14.11 | $14.06 | $14.06 | $14.06 | 619 |
| 2020-08-10 | $14.02 | $14.02 | $14.02 | $14.02 | $14.02 | 2 |
| 2020-08-07 | $14.04 | $14.10 | $14.04 | $14.10 | $14.10 | 121 |
| 2020-08-06 | $14.05 | $14.13 | $14.05 | $14.13 | $14.13 | 527 |
| 2020-08-05 | $14.02 | $14.08 | $14.02 | $14.08 | $14.08 | 2,829 |
| 2020-08-04 | $13.94 | $13.94 | $13.92 | $13.92 | $13.92 | 413 |
| 2020-08-03 | $14.27 | $14.27 | $14.10 | $14.18 | $14.18 | 4,334 |
| 2020-07-31 | $13.90 | $13.96 | $13.89 | $13.96 | $13.96 | 1,776 |
| 2020-07-30 | $14.02 | $14.07 | $13.98 | $13.98 | $13.98 | 276 |
| 2020-07-29 | $13.83 | $14.06 | $13.83 | $14.06 | $14.06 | 413 |
| 2020-07-28 | $14.04 | $14.04 | $13.96 | $13.96 | $13.96 | 101 |
| 2020-07-27 | $13.83 | $13.87 | $13.83 | $13.87 | $13.87 | 2,739 |
| 2020-07-24 | $13.86 | $13.86 | $13.83 | $13.83 | $13.83 | 300 |
| 2020-07-23 | $14.54 | $14.54 | $14.17 | $14.17 | $14.17 | 535 |
| 2020-07-22 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 437 |
| 2020-07-21 | $14.97 | $14.97 | $14.97 | $14.97 | $14.97 | 219 |
| 2020-07-20 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 78 |
| 2020-07-17 | $14.62 | $14.62 | $14.36 | $14.36 | $14.36 | 4,000 |
| 2020-07-16 | $14.33 | $14.33 | $14.32 | $14.32 | $14.32 | 210 |
| 2020-07-15 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 240 |
| 2020-07-14 | $14.18 | $14.20 | $14.15 | $14.15 | $14.15 | 7,700 |
| 2020-07-13 | $14.97 | $14.99 | $14.45 | $14.45 | $14.45 | 500 |
| 2020-07-10 | $14.92 | $14.92 | $14.75 | $14.75 | $14.75 | 360 |
| 2020-07-09 | $15.68 | $15.68 | $14.88 | $15.06 | $15.06 | 4,100 |
| 2020-07-08 | $15.07 | $15.11 | $15.01 | $15.06 | $15.06 | 4,300 |
| 2020-07-07 | $14.44 | $14.44 | $14.25 | $14.25 | $14.25 | 3,100 |
| 2020-07-06 | $14.41 | $14.42 | $14.41 | $14.42 | $14.42 | 340 |
| 2020-07-02 | $14.01 | $14.05 | $13.91 | $13.91 | $13.91 | 3,700 |
| 2020-07-01 | $13.54 | $13.54 | $13.44 | $13.44 | $13.44 | 180 |
| 2020-06-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 10 |
| 2020-06-29 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 10 |
| 2020-06-26 | $13.56 | $13.56 | $13.18 | $13.18 | $13.18 | 979 |
| 2020-06-25 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 4 |
| 2020-06-24 | $13.57 | $13.57 | $13.57 | $13.57 | $13.57 | 17 |
| 2020-06-23 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 94 |
| 2020-06-22 | $13.66 | $13.76 | $13.66 | $13.76 | $13.76 | 272 |
| 2020-06-19 | $13.95 | $14.00 | $13.95 | $14.00 | $14.00 | 422 |
| 2020-06-18 | $13.83 | $13.88 | $13.83 | $13.88 | $13.88 | 280 |
| 2020-06-17 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 395 |
| 2020-06-16 | $13.75 | $13.80 | $13.75 | $13.77 | $13.77 | 519 |
| 2020-06-15 | $13.50 | $13.50 | $13.45 | $13.45 | $13.45 | 351 |
| 2020-06-12 | $14.40 | $14.40 | $14.40 | $14.40 | $14.40 | 103 |
| 2020-06-11 | $13.09 | $13.09 | $13.09 | $13.09 | $13.09 | 403 |
| 2020-06-10 | $14.04 | $14.04 | $14.04 | $14.04 | $14.04 | 23 |
| 2020-06-09 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 112 |
| 2020-06-08 | $13.99 | $13.99 | $13.99 | $13.99 | $13.99 | 92 |
| 2020-06-05 | $13.33 | $13.60 | $13.33 | $13.60 | $13.60 | 937 |
| 2020-06-04 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 0 |
| 2020-06-03 | $12.57 | $12.85 | $12.57 | $12.85 | $12.85 | 135 |
| 2020-06-02 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 186 |
| 2020-06-01 | $12.40 | $12.42 | $12.40 | $12.42 | $12.42 | 181 |
| 2020-05-29 | $12.26 | $12.26 | $12.26 | $12.26 | $12.26 | 82 |
| 2020-05-28 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-05-27 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-05-26 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 2 |
| 2020-05-22 | $11.88 | $11.88 | $11.83 | $11.83 | $11.83 | 102 |
| 2020-05-21 | $12.25 | $12.25 | $12.13 | $12.13 | $12.13 | 2,519 |
| 2020-05-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 2 |
| 2020-05-19 | $12.15 | $12.34 | $12.15 | $12.34 | $12.34 | 231 |
| 2020-05-18 | $11.63 | $11.63 | $11.63 | $11.63 | $11.63 | 36 |
| 2020-05-15 | $11.72 | $11.72 | $11.63 | $11.63 | $11.63 | 870 |
| 2020-05-14 | $12.00 | $12.00 | $11.64 | $11.64 | $11.64 | 206 |
| 2020-05-13 | $11.53 | $11.53 | $11.53 | $11.53 | $11.53 | 3 |
| 2020-05-12 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2020-05-11 | $12.30 | $12.37 | $12.30 | $12.37 | $12.37 | 151 |
| 2020-05-08 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 35 |
| 2020-05-07 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 100 |
| 2020-05-06 | $11.58 | $11.58 | $11.50 | $11.50 | $11.50 | 121 |
| 2020-05-05 | $11.57 | $11.57 | $11.57 | $11.57 | $11.57 | 217 |
| 2020-05-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 215 |
| 2020-05-01 | $11.94 | $11.98 | $11.87 | $11.95 | $11.95 | 852 |
| 2020-04-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 12 |
| 2020-04-29 | $12.50 | $12.78 | $12.50 | $12.78 | $12.78 | 2,908 |
| 2020-04-28 | $11.96 | $11.96 | $11.82 | $11.82 | $11.82 | 510 |
| 2020-04-27 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 2 |
| 2020-04-24 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1 |
| 2020-04-23 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 41 |
| 2020-04-22 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 1 |
| 2020-04-21 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 20 |
| 2020-04-20 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 113 |
| 2020-04-17 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 49 |
| 2020-04-16 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2020-04-15 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 35 |
| 2020-04-14 | $11.51 | $11.51 | $11.49 | $11.49 | $11.49 | 148 |
| 2020-04-13 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 9 |
| 2020-04-09 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2 |
| 2020-04-08 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2020-04-07 | $11.47 | $11.52 | $11.23 | $11.23 | $11.23 | 1,924 |
| 2020-04-06 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 6 |
| 2020-04-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 7 |
| 2020-04-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 23 |
| 2020-04-01 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 5 |
| 2020-03-31 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2020-03-30 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 0 |
| 2020-03-27 | $11.91 | $11.91 | $11.78 | $11.78 | $11.78 | 220 |
| 2020-03-26 | $12.39 | $12.45 | $12.39 | $12.45 | $12.45 | 204 |
| 2020-03-25 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-24 | $11.02 | $11.26 | $11.02 | $11.26 | $11.26 | 233 |
| 2020-03-23 | $10.18 | $10.18 | $10.00 | $10.00 | $10.00 | 402 |
| 2020-03-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 34 |
| 2020-03-19 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 7 |
| 2020-03-18 | $10.50 | $10.50 | $10.42 | $10.42 | $10.42 | 175 |
| 2020-03-17 | $11.62 | $11.66 | $11.62 | $11.66 | $11.66 | 320 |
| 2020-03-16 | $11.51 | $11.68 | $11.50 | $11.50 | $11.50 | 1,700 |
| 2020-03-13 | $12.08 | $12.60 | $12.08 | $12.60 | $12.60 | 295 |
| 2020-03-12 | $12.17 | $12.17 | $12.17 | $12.17 | $12.17 | 40 |
| 2020-03-11 | $13.11 | $13.11 | $13.11 | $13.11 | $13.11 | 41 |
| 2020-03-10 | $13.42 | $13.42 | $13.42 | $13.42 | $13.42 | 28 |
| 2020-03-09 | $12.68 | $13.42 | $12.61 | $13.42 | $13.42 | 3,785 |
| 2020-03-06 | $14.22 | $14.22 | $14.22 | $14.22 | $14.22 | 3 |
| 2020-03-05 | $14.49 | $14.49 | $14.49 | $14.49 | $14.49 | 0 |
| 2020-03-04 | $15.04 | $15.04 | $15.04 | $15.04 | $15.04 | 2 |
| 2020-03-03 | $14.69 | $14.69 | $14.58 | $14.59 | $14.59 | 3,100 |
| 2020-03-02 | $15.08 | $15.23 | $15.08 | $15.23 | $15.23 | 1,024 |
| 2020-02-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 2,000 |
| 2020-02-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1 |
| 2020-02-26 | $15.36 | $15.36 | $15.36 | $15.36 | $15.36 | 0 |
| 2020-02-25 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 2 |
| 2020-02-24 | $16.36 | $16.51 | $16.36 | $16.51 | $16.51 | 219 |
| 2020-02-21 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 1 |
| 2020-02-20 | $17.35 | $17.35 | $17.32 | $17.32 | $17.32 | 1,600 |
| 2020-02-19 | $16.93 | $17.00 | $16.88 | $16.93 | $16.93 | 513 |
| 2020-02-18 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 33 |
| 2020-02-14 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 0 |
| 2020-02-13 | $16.88 | $16.96 | $16.88 | $16.96 | $16.96 | 2,500 |
| 2020-02-12 | $17.12 | $17.12 | $17.12 | $17.12 | $17.12 | 14 |
| 2020-02-11 | $16.83 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2020-02-10 | $16.71 | $16.71 | $16.71 | $16.71 | $16.71 | 17 |
| 2020-02-07 | $16.56 | $16.68 | $16.56 | $16.68 | $16.68 | 1,201 |
| 2020-02-06 | $16.81 | $16.81 | $16.81 | $16.81 | $16.81 | 1 |
| 2020-02-05 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2020-02-04 | $16.96 | $17.10 | $16.96 | $17.10 | $17.10 | 358 |
| 2020-02-03 | $16.52 | $16.52 | $16.52 | $16.52 | $16.52 | 70 |
| 2020-01-31 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 7 |
| 2020-01-30 | $16.93 | $16.93 | $16.93 | $16.93 | $16.93 | 2 |
| 2020-01-29 | $17.19 | $17.19 | $17.12 | $17.12 | $17.12 | 313 |
| 2020-01-28 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2020-01-27 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 102 |
| 2020-01-24 | $17.49 | $17.49 | $17.49 | $17.49 | $17.49 | 199 |
| 2020-01-23 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 0 |
| 2020-01-22 | $17.68 | $18.30 | $17.68 | $18.18 | $18.18 | 2,402 |
| 2020-01-21 | $17.70 | $17.70 | $17.60 | $17.61 | $17.61 | 2,442 |
| 2020-01-17 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 2 |
| 2020-01-16 | $18.37 | $18.37 | $17.85 | $17.85 | $17.85 | 1,690 |
| 2020-01-15 | $18.24 | $18.24 | $18.13 | $18.13 | $18.13 | 271 |
| 2020-01-14 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 6 |
| 2020-01-13 | $18.36 | $18.36 | $18.36 | $18.36 | $18.36 | 23 |
| 2020-01-10 | $18.75 | $18.75 | $18.06 | $18.06 | $18.06 | 1,931 |
| 2020-01-09 | $18.02 | $18.43 | $18.02 | $18.43 | $18.43 | 391 |
| 2020-01-08 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 22 |
| 2020-01-07 | $17.97 | $17.97 | $17.97 | $17.97 | $17.97 | 0 |
| 2020-01-06 | $17.86 | $17.86 | $17.86 | $17.86 | $17.86 | 55 |
| 2020-01-03 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2020-01-02 | $18.55 | $18.58 | $18.55 | $18.58 | $18.58 | 108 |
| 2019-12-31 | $17.92 | $17.93 | $17.89 | $17.89 | $17.89 | 2,131 |
| 2019-12-30 | $18.36 | $18.40 | $17.53 | $17.81 | $17.81 | 20,316 |
| 2019-12-27 | $18.35 | $18.35 | $18.35 | $18.35 | $17.39 | 74 |
| 2019-12-26 | $18.38 | $18.38 | $18.38 | $18.38 | $17.42 | 196 |
| 2019-12-24 | $18.20 | $18.20 | $18.20 | $18.20 | $17.25 | 15 |
| 2019-12-23 | $18.12 | $18.12 | $18.12 | $18.12 | $17.17 | 6 |
| 2019-12-20 | $18.22 | $18.22 | $18.22 | $18.22 | $17.26 | 60 |
| 2019-12-19 | $17.92 | $17.98 | $17.92 | $17.98 | $17.04 | 712 |
| 2019-12-18 | $17.97 | $17.97 | $17.97 | $17.97 | $17.03 | 0 |
| 2019-12-17 | $15.73 | $17.83 | $15.73 | $17.83 | $16.89 | 440 |
| 2019-12-16 | $17.48 | $17.48 | $17.48 | $17.48 | $16.57 | 0 |
| 2019-12-13 | $17.48 | $17.48 | $17.48 | $17.48 | $16.57 | 2 |
| 2019-12-12 | $17.40 | $17.47 | $17.40 | $17.47 | $16.56 | 419 |
| 2019-12-11 | $17.61 | $17.63 | $17.59 | $17.59 | $16.68 | 1,001 |
| 2019-12-10 | $18.05 | $18.05 | $17.94 | $17.94 | $17.00 | 495 |
| 2019-12-09 | $18.35 | $18.35 | $18.18 | $18.18 | $17.23 | 108 |
| 2019-12-06 | $18.36 | $18.36 | $18.36 | $18.36 | $17.40 | 0 |
| 2019-12-05 | $18.36 | $18.36 | $18.36 | $18.36 | $17.40 | 20 |
| 2019-12-04 | $18.51 | $18.51 | $18.51 | $18.51 | $17.54 | 1 |
| 2019-12-03 | $19.14 | $19.14 | $19.14 | $19.14 | $18.14 | 1 |
| 2019-12-02 | $19.03 | $19.14 | $19.03 | $19.14 | $18.14 | 511 |
| 2019-11-29 | $19.23 | $19.23 | $19.23 | $19.23 | $18.23 | 1 |
| 2019-11-27 | $19.16 | $19.23 | $19.16 | $19.23 | $18.23 | 183 |
| 2019-11-26 | $18.98 | $19.08 | $18.98 | $19.08 | $18.08 | 1,187 |
| 2019-11-25 | $19.00 | $19.00 | $19.00 | $19.00 | $18.01 | 21 |
| 2019-11-22 | $18.68 | $18.68 | $18.64 | $18.64 | $17.67 | 185 |
| 2019-11-21 | $18.41 | $18.41 | $18.41 | $18.41 | $17.44 | 22 |
| 2019-11-20 | $18.88 | $18.88 | $18.88 | $18.88 | $17.89 | 0 |
| 2019-11-19 | $19.85 | $19.85 | $19.63 | $19.63 | $18.60 | 1,251 |
| 2019-11-18 | $20.74 | $20.74 | $20.74 | $20.74 | $19.66 | 4 |
| 2019-11-15 | $20.91 | $20.92 | $20.74 | $20.74 | $19.66 | 601 |
| 2019-11-14 | $20.76 | $20.76 | $20.76 | $20.76 | $19.68 | 20 |
| 2019-11-13 | $20.91 | $20.91 | $20.91 | $20.91 | $19.81 | 0 |
| 2019-11-12 | $20.80 | $20.80 | $20.80 | $20.80 | $19.71 | 70 |
| 2019-11-11 | $20.73 | $20.73 | $20.70 | $20.73 | $19.65 | 1,201 |
| 2019-11-08 | $20.80 | $20.80 | $20.80 | $20.80 | $19.71 | 0 |
| 2019-11-07 | $20.44 | $20.44 | $20.44 | $20.44 | $19.37 | 0 |
| 2019-11-06 | $20.20 | $20.20 | $20.20 | $20.20 | $19.15 | 1 |
| 2019-11-05 | $21.00 | $21.00 | $20.20 | $20.20 | $19.15 | 2,635 |
| 2019-11-04 | $20.78 | $20.88 | $20.73 | $20.73 | $19.64 | 1,200 |
| 2019-11-01 | $20.53 | $20.53 | $20.53 | $20.53 | $19.46 | 3 |
| 2019-10-31 | $19.93 | $19.98 | $19.91 | $19.98 | $18.93 | 1,601 |
| 2019-10-30 | $19.71 | $19.71 | $19.71 | $19.71 | $18.68 | 0 |
| 2019-10-29 | $20.00 | $20.00 | $19.77 | $19.77 | $18.74 | 295 |
| 2019-10-28 | $19.83 | $19.83 | $19.83 | $19.83 | $18.80 | 0 |
| 2019-10-25 | $19.42 | $19.42 | $19.42 | $19.42 | $18.41 | 126 |
| 2019-10-24 | $19.19 | $19.19 | $19.19 | $19.19 | $18.19 | 0 |
| 2019-10-23 | $18.96 | $18.96 | $18.96 | $18.96 | $17.97 | 0 |
| 2019-10-22 | $18.82 | $18.82 | $18.82 | $18.82 | $17.84 | 0 |
| 2019-10-21 | $19.06 | $19.06 | $19.06 | $19.06 | $18.06 | 2 |
| 2019-10-18 | $19.09 | $19.09 | $19.09 | $19.09 | $18.09 | 51 |
| 2019-10-17 | $19.34 | $19.34 | $19.34 | $19.34 | $18.33 | 7 |
| 2019-10-16 | $18.88 | $18.88 | $18.88 | $18.88 | $17.90 | 0 |
| 2019-10-15 | $19.06 | $19.06 | $18.99 | $18.99 | $17.99 | 100 |
| 2019-10-14 | $18.64 | $18.73 | $18.64 | $18.73 | $17.75 | 103 |
| 2019-10-11 | $18.68 | $18.68 | $18.68 | $18.68 | $17.70 | 18 |
| 2019-10-10 | $18.32 | $18.32 | $18.31 | $18.32 | $17.36 | 869 |
| 2019-10-09 | $18.80 | $18.80 | $18.80 | $18.80 | $17.82 | 286 |
| 2019-10-08 | $17.94 | $17.94 | $17.94 | $17.94 | $17.00 | 30 |
| 2019-10-07 | $18.28 | $18.28 | $18.28 | $18.28 | $17.33 | 0 |
| 2019-10-04 | $18.54 | $18.54 | $18.54 | $18.54 | $17.58 | 0 |
| 2019-10-03 | $18.31 | $18.43 | $18.31 | $18.42 | $17.46 | 655 |
| 2019-10-02 | $18.43 | $18.43 | $18.43 | $18.43 | $17.47 | 0 |
| 2019-10-01 | $18.66 | $18.66 | $18.66 | $18.66 | $17.68 | 0 |
| 2019-09-30 | $19.15 | $19.15 | $19.15 | $19.15 | $18.15 | 0 |
| 2019-09-27 | $19.00 | $19.00 | $19.00 | $19.00 | $18.01 | 11 |
| 2019-09-26 | $19.38 | $19.38 | $19.38 | $19.38 | $18.37 | 25 |
| 2019-09-25 | $19.78 | $19.78 | $19.78 | $19.78 | $18.75 | 0 |
| 2019-09-24 | $19.64 | $19.64 | $19.64 | $19.64 | $18.62 | 0 |
| 2019-09-23 | $20.35 | $20.35 | $20.35 | $20.35 | $19.28 | 26 |
| 2019-09-20 | $20.33 | $20.33 | $20.33 | $20.33 | $19.27 | 5 |
| 2019-09-19 | $20.62 | $20.62 | $20.62 | $20.62 | $19.55 | 34 |
| 2019-09-18 | $20.57 | $20.57 | $20.57 | $20.57 | $19.49 | 0 |
| 2019-09-17 | $20.83 | $20.83 | $20.83 | $20.83 | $19.74 | 0 |
| 2019-09-16 | $20.91 | $20.91 | $20.91 | $20.91 | $19.81 | 0 |
| 2019-09-13 | $20.94 | $20.94 | $20.94 | $20.94 | $19.85 | 85 |
| 2019-09-12 | $20.92 | $20.92 | $20.92 | $20.92 | $19.83 | 0 |
| 2019-09-11 | $20.79 | $20.79 | $20.79 | $20.79 | $19.70 | 0 |
| 2019-09-10 | $20.67 | $20.67 | $20.67 | $20.67 | $19.59 | 1 |
| 2019-09-09 | $20.74 | $20.74 | $20.73 | $20.73 | $19.64 | 531 |
| 2019-09-06 | $20.77 | $21.02 | $20.73 | $20.81 | $19.72 | 0 |
| 2019-09-05 | $20.81 | $20.94 | $20.57 | $20.57 | $19.50 | 0 |
| 2019-09-04 | $20.58 | $20.58 | $20.58 | $20.58 | $19.50 | 0 |
| 2019-09-03 | $20.28 | $20.28 | $20.28 | $20.28 | $19.22 | 100 |
| 2019-08-30 | $20.49 | $20.49 | $20.49 | $20.49 | $19.42 | 0 |
| 2019-08-29 | $20.38 | $20.38 | $20.38 | $20.38 | $19.31 | 25 |
| 2019-08-28 | $20.41 | $20.49 | $20.41 | $20.49 | $19.42 | 101 |
| 2019-08-27 | $20.33 | $20.33 | $20.33 | $20.33 | $19.26 | 30 |
| 2019-08-26 | $20.58 | $20.71 | $20.58 | $20.71 | $19.63 | 200 |
| 2019-08-23 | $20.42 | $20.42 | $20.42 | $20.42 | $19.35 | 7 |
| 2019-08-22 | $20.67 | $20.67 | $20.67 | $20.67 | $19.59 | 54 |
| 2019-08-21 | $20.94 | $21.09 | $20.94 | $21.09 | $19.99 | 170 |
| 2019-08-20 | $20.79 | $20.79 | $20.79 | $20.79 | $19.71 | 0 |
| 2019-08-19 | $20.83 | $20.83 | $20.83 | $20.83 | $19.74 | 0 |
| 2019-08-16 | $20.98 | $21.04 | $20.98 | $21.04 | $19.94 | 700 |
| 2019-08-15 | $20.59 | $20.66 | $20.59 | $20.66 | $19.58 | 120 |
| 2019-08-14 | $20.93 | $20.93 | $20.25 | $20.26 | $19.20 | 900 |
| 2019-08-13 | $21.19 | $21.19 | $21.05 | $21.13 | $20.02 | 200 |
| 2019-08-12 | $20.81 | $20.85 | $20.81 | $20.85 | $19.76 | 100 |
| 2019-08-09 | $21.70 | $21.70 | $21.53 | $21.64 | $20.51 | 651 |
| 2019-08-08 | $21.65 | $21.71 | $21.65 | $21.68 | $20.54 | 600 |
| 2019-08-07 | $21.00 | $21.00 | $21.00 | $21.00 | $19.90 | 100 |
| 2019-08-06 | $21.00 | $21.00 | $20.90 | $20.90 | $19.81 | 208 |
| 2019-08-05 | $21.91 | $21.91 | $21.91 | $21.91 | $20.77 | 100 |
| 2019-08-02 | $22.02 | $22.02 | $21.91 | $21.91 | $20.77 | 100 |
| 2019-08-01 | $22.46 | $22.46 | $22.20 | $22.41 | $21.24 | 1,070 |
| 2019-07-31 | $22.44 | $22.49 | $22.44 | $22.49 | $21.32 | 215 |
| 2019-07-30 | $22.24 | $22.24 | $22.24 | $22.24 | $21.08 | 1 |
| 2019-07-29 | $23.50 | $23.50 | $22.48 | $22.48 | $21.31 | 672 |
| 2019-07-26 | $23.02 | $23.02 | $23.02 | $23.02 | $21.81 | 4 |
| 2019-07-25 | $23.00 | $23.00 | $22.71 | $22.71 | $21.53 | 700 |
| 2019-07-24 | $24.00 | $24.00 | $23.87 | $23.99 | $22.74 | 609 |
| 2019-07-23 | $24.00 | $24.11 | $24.00 | $24.11 | $22.85 | 215 |
| 2019-07-22 | $23.53 | $23.53 | $23.53 | $23.53 | $22.31 | 4 |
| 2019-07-19 | $23.64 | $23.64 | $23.64 | $23.64 | $22.40 | 10 |
| 2019-07-18 | $23.86 | $23.86 | $23.86 | $23.86 | $22.62 | 1 |
| 2019-07-17 | $24.07 | $24.07 | $24.07 | $24.07 | $22.81 | 2 |
| 2019-07-16 | $24.31 | $24.31 | $24.31 | $24.31 | $23.04 | 241 |
| 2019-07-15 | $24.05 | $24.05 | $24.05 | $24.05 | $22.79 | 11 |
| 2019-07-12 | $24.64 | $24.65 | $24.53 | $24.53 | $23.25 | 628 |
| 2019-07-11 | $24.55 | $24.72 | $24.55 | $24.72 | $23.43 | 499 |
| 2019-07-10 | $24.39 | $24.48 | $24.39 | $24.48 | $23.20 | 242 |
| 2019-07-09 | $24.45 | $24.45 | $24.45 | $24.45 | $23.18 | 3 |
| 2019-07-08 | $24.63 | $24.63 | $23.98 | $23.98 | $22.73 | 13,300 |
| 2019-07-05 | $24.21 | $24.21 | $24.21 | $24.21 | $22.94 | 25 |
| 2019-07-03 | $24.17 | $24.17 | $24.17 | $24.17 | $22.91 | 7 |
| 2019-07-02 | $23.99 | $23.99 | $23.99 | $23.99 | $22.74 | 98 |
| 2019-07-01 | $23.90 | $23.90 | $23.90 | $23.90 | $22.65 | 0 |
| 2019-06-28 | $24.01 | $24.01 | $23.90 | $23.90 | $22.65 | 200 |
| 2019-06-27 | $23.93 | $23.93 | $23.93 | $23.93 | $22.68 | 2 |
| 2019-06-26 | $23.69 | $23.69 | $23.44 | $23.44 | $22.22 | 193 |
| 2019-06-25 | $23.89 | $23.89 | $23.89 | $23.89 | $22.64 | 0 |
| 2019-06-24 | $24.66 | $24.66 | $24.60 | $24.60 | $23.31 | 195 |
| 2019-06-21 | $24.41 | $24.41 | $24.41 | $24.41 | $23.14 | 95 |
| 2019-06-20 | $24.62 | $24.62 | $24.62 | $24.62 | $23.33 | 0 |
| 2019-06-19 | $24.20 | $24.20 | $24.14 | $24.14 | $22.88 | 388 |
| 2019-06-18 | $24.20 | $24.20 | $23.85 | $23.85 | $22.60 | 1,101 |
| 2019-06-17 | $23.22 | $23.22 | $23.22 | $23.22 | $22.01 | 14 |
| 2019-06-14 | $23.15 | $23.15 | $23.15 | $23.15 | $21.94 | 183 |
| 2019-06-13 | $23.58 | $23.60 | $23.58 | $23.60 | $22.37 | 260 |
| 2019-06-12 | $23.68 | $23.73 | $23.63 | $23.73 | $22.49 | 202 |
| 2019-06-11 | $23.87 | $23.87 | $23.87 | $23.87 | $22.63 | 180 |
| 2019-06-10 | $24.01 | $24.01 | $23.73 | $23.73 | $22.49 | 141 |
| 2019-06-07 | $23.22 | $23.22 | $23.22 | $23.22 | $22.01 | 33 |
| 2019-06-06 | $23.03 | $23.03 | $23.03 | $23.03 | $21.83 | 10 |
| 2019-06-05 | $23.15 | $23.15 | $23.15 | $23.15 | $21.94 | 24 |
| 2019-06-04 | $23.16 | $23.49 | $23.16 | $23.49 | $22.27 | 802 |
| 2019-06-03 | $22.28 | $22.28 | $22.28 | $22.28 | $21.12 | 13 |
| 2019-05-31 | $23.04 | $23.04 | $23.04 | $23.04 | $21.83 | 11 |
| 2019-05-30 | $23.00 | $23.15 | $23.00 | $23.15 | $21.94 | 122 |
| 2019-05-29 | $23.19 | $23.19 | $23.19 | $23.19 | $21.98 | 8 |
| 2019-05-28 | $23.70 | $23.70 | $23.70 | $23.70 | $22.46 | 107 |
| 2019-05-24 | $23.91 | $23.91 | $23.91 | $23.91 | $22.66 | 0 |
| 2019-05-23 | $23.71 | $23.71 | $23.71 | $23.71 | $22.47 | 28 |
| 2019-05-22 | $24.34 | $24.34 | $24.34 | $24.34 | $23.07 | 1 |
| 2019-05-21 | $24.07 | $24.15 | $24.05 | $24.05 | $22.79 | 200 |
| 2019-05-20 | $23.72 | $23.75 | $23.18 | $23.18 | $21.97 | 398 |
| 2019-05-17 | $24.12 | $24.12 | $24.12 | $24.12 | $22.86 | 8 |
| 2019-05-16 | $24.65 | $24.65 | $24.65 | $24.65 | $23.37 | 41 |
| 2019-05-15 | $24.34 | $24.34 | $24.19 | $24.19 | $22.93 | 707 |
| 2019-05-14 | $24.35 | $24.37 | $24.29 | $24.29 | $23.03 | 1,121 |
| 2019-05-13 | $24.10 | $24.10 | $23.65 | $23.65 | $22.42 | 300 |
| 2019-05-10 | $24.85 | $24.86 | $24.67 | $24.75 | $23.46 | 3,822 |
| 2019-05-09 | $24.46 | $24.63 | $24.44 | $24.63 | $23.34 | 1,454 |