Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD) Exchange: NYSE ARCA
Data as of April 30, 2024
$14.85 ($-0.33) -2.17%
Roundhill BITKRAFT Esports & Digital Entertainment ETF - Daily Information
Click for more stock information on Roundhill BITKRAFT Esports & Digital Entertainment ETF.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $14.98 |
| Previous Close | $14.85 |
| High | $14.98 |
| Low | $14.85 |
| Adjusted Open | $14.98 |
| Previous Adjusted Close | $14.85 |
| Adjusted High | $14.98 |
| Adjusted Low | $14.85 |
Invest in Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD)
Historical Stock Data for Roundhill BITKRAFT Esports & Digital Entertainment ETF (NERD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $14.98 | $14.98 | $14.85 | $14.85 | $14.85 | 1,587 |
| 2024-04-11 | $15.29 | $15.29 | $15.07 | $15.18 | $15.18 | 8,232 |
| 2024-04-10 | $15.11 | $15.13 | $15.06 | $15.11 | $15.11 | 4,363 |
| 2024-04-09 | $15.34 | $15.42 | $15.34 | $15.41 | $15.41 | 1,174 |
| 2024-04-08 | $15.24 | $15.35 | $15.24 | $15.33 | $15.33 | 2,028 |
| 2024-04-05 | $15.22 | $15.27 | $15.22 | $15.25 | $15.25 | 2,227 |
| 2024-04-04 | $15.42 | $15.45 | $15.18 | $15.18 | $15.18 | 1,161 |
| 2024-04-03 | $15.15 | $15.30 | $15.15 | $15.28 | $15.28 | 1,550 |
| 2024-04-02 | $15.24 | $15.31 | $15.24 | $15.31 | $15.31 | 1,506 |
| 2024-04-01 | $15.42 | $15.53 | $15.42 | $15.47 | $15.47 | 2,843 |
| 2024-03-28 | $15.54 | $15.55 | $15.50 | $15.50 | $15.50 | 1,292 |
| 2024-03-27 | $15.46 | $15.54 | $15.46 | $15.54 | $15.54 | 3,677 |
| 2024-03-26 | $15.41 | $15.45 | $15.37 | $15.37 | $15.37 | 1,335 |
| 2024-03-25 | $15.23 | $15.32 | $15.23 | $15.31 | $15.31 | 2,077 |
| 2024-03-22 | $15.57 | $15.57 | $15.48 | $15.48 | $15.48 | 1,578 |
| 2024-03-21 | $15.48 | $15.66 | $15.48 | $15.55 | $15.55 | 2,584 |
| 2024-03-20 | $15.38 | $15.62 | $15.38 | $15.62 | $15.62 | 13,989 |
| 2024-03-19 | $15.32 | $15.44 | $15.32 | $15.42 | $15.42 | 2,422 |
| 2024-03-18 | $15.32 | $15.47 | $15.32 | $15.42 | $15.42 | 4,985 |
| 2024-03-15 | $15.32 | $15.33 | $15.27 | $15.27 | $15.27 | 2,634 |
| 2024-03-14 | $15.53 | $15.53 | $15.35 | $15.38 | $15.38 | 1,622 |
| 2024-03-13 | $15.64 | $15.64 | $15.58 | $15.58 | $15.58 | 2,438 |
| 2024-03-12 | $15.47 | $15.55 | $15.47 | $15.55 | $15.55 | 2,116 |
| 2024-03-11 | $15.30 | $15.57 | $15.30 | $15.47 | $15.47 | 6,841 |
| 2024-03-08 | $15.29 | $15.42 | $15.27 | $15.27 | $15.27 | 2,337 |
| 2024-03-07 | $15.29 | $15.35 | $15.29 | $15.33 | $15.33 | 4,498 |
| 2024-03-06 | $15.17 | $15.34 | $15.17 | $15.23 | $15.23 | 8,684 |
| 2024-03-05 | $15.06 | $15.12 | $15.03 | $15.08 | $15.08 | 4,726 |
| 2024-03-04 | $15.49 | $15.49 | $15.25 | $15.25 | $15.25 | 3,692 |
| 2024-03-01 | $15.58 | $15.65 | $15.58 | $15.62 | $15.62 | 1,793 |
| 2024-02-29 | $15.46 | $15.46 | $15.36 | $15.36 | $15.36 | 1,812 |
| 2024-02-28 | $15.48 | $15.48 | $15.37 | $15.38 | $15.38 | 2,211 |
| 2024-02-27 | $15.56 | $15.64 | $15.56 | $15.61 | $15.61 | 10,103 |
| 2024-02-26 | $15.56 | $15.72 | $15.56 | $15.65 | $15.65 | 4,698 |
| 2024-02-23 | $15.61 | $15.70 | $15.61 | $15.62 | $15.62 | 2,348 |
| 2024-02-22 | $15.66 | $15.76 | $15.65 | $15.72 | $15.72 | 2,868 |
| 2024-02-21 | $15.45 | $15.61 | $15.45 | $15.56 | $15.56 | 2,640 |
| 2024-02-20 | $15.92 | $15.92 | $15.55 | $15.59 | $15.59 | 7,621 |
| 2024-02-16 | $15.91 | $16.07 | $15.91 | $15.98 | $15.98 | 1,911 |
| 2024-02-15 | $15.93 | $16.15 | $15.93 | $16.12 | $16.12 | 2,262 |
| 2024-02-14 | $15.83 | $16.00 | $15.83 | $16.00 | $16.00 | 3,948 |
| 2024-02-13 | $15.49 | $15.61 | $15.49 | $15.55 | $15.55 | 1,357 |
| 2024-02-12 | $15.76 | $15.95 | $15.76 | $15.81 | $15.81 | 5,863 |
| 2024-02-09 | $15.71 | $15.84 | $15.71 | $15.81 | $15.81 | 4,421 |
| 2024-02-08 | $15.94 | $15.94 | $15.88 | $15.91 | $15.91 | 14,625 |
| 2024-02-07 | $15.87 | $15.87 | $15.80 | $15.82 | $15.82 | 1,320 |
| 2024-02-06 | $15.62 | $15.83 | $15.62 | $15.83 | $15.83 | 1,274 |
| 2024-02-05 | $15.64 | $15.69 | $15.54 | $15.62 | $15.62 | 3,351 |
| 2024-02-02 | $15.68 | $15.79 | $15.66 | $15.77 | $15.77 | 6,082 |
| 2024-02-01 | $15.40 | $15.54 | $15.40 | $15.54 | $15.54 | 1,050 |
| 2024-01-31 | $15.34 | $15.58 | $15.34 | $15.45 | $15.45 | 1,245 |
| 2024-01-30 | $15.58 | $15.63 | $15.52 | $15.52 | $15.52 | 2,616 |
| 2024-01-29 | $15.36 | $15.60 | $15.36 | $15.58 | $15.58 | 1,272 |
| 2024-01-26 | $15.47 | $15.49 | $15.40 | $15.40 | $15.40 | 3,663 |
| 2024-01-25 | $15.46 | $15.46 | $15.38 | $15.41 | $15.41 | 2,876 |
| 2024-01-24 | $15.44 | $15.50 | $15.36 | $15.36 | $15.36 | 3,474 |
| 2024-01-23 | $15.21 | $15.40 | $15.21 | $15.40 | $15.40 | 8,056 |
| 2024-01-22 | $15.11 | $15.34 | $15.11 | $15.25 | $15.25 | 4,275 |
| 2024-01-19 | $15.09 | $15.19 | $15.09 | $15.16 | $15.16 | 4,167 |
| 2024-01-18 | $15.09 | $15.17 | $15.09 | $15.17 | $15.17 | 5,973 |
| 2024-01-17 | $15.00 | $15.00 | $14.92 | $14.98 | $14.98 | 1,384 |
| 2024-01-16 | $15.50 | $15.50 | $15.27 | $15.27 | $15.27 | 3,001 |
| 2024-01-12 | $15.80 | $15.80 | $15.75 | $15.75 | $15.75 | 2,038 |
| 2024-01-11 | $15.67 | $15.77 | $15.67 | $15.75 | $15.75 | 1,812 |
| 2024-01-10 | $15.74 | $15.82 | $15.72 | $15.72 | $15.72 | 3,166 |
| 2024-01-09 | $15.53 | $15.57 | $15.50 | $15.50 | $15.50 | 2,058 |
| 2024-01-08 | $15.07 | $15.40 | $15.07 | $15.40 | $15.40 | 2,471 |
| 2024-01-05 | $15.07 | $15.29 | $15.07 | $15.14 | $15.14 | 3,432 |
| 2024-01-04 | $15.17 | $15.28 | $15.17 | $15.25 | $15.25 | 971 |
| 2024-01-03 | $15.20 | $15.25 | $15.17 | $15.18 | $15.18 | 2,349 |
| 2024-01-02 | $15.59 | $15.59 | $15.33 | $15.33 | $15.33 | 3,057 |
| 2023-12-29 | $15.55 | $15.75 | $15.55 | $15.63 | $15.63 | 8,099 |
| 2023-12-28 | $15.77 | $15.77 | $15.64 | $15.64 | $15.64 | 5,332 |
| 2023-12-27 | $15.60 | $15.64 | $15.60 | $15.63 | $15.63 | 1,812 |
| 2023-12-26 | $15.44 | $15.67 | $15.44 | $15.62 | $15.62 | 2,207 |
| 2023-12-22 | $15.44 | $15.59 | $15.44 | $15.53 | $15.53 | 3,545 |
| 2023-12-21 | $15.57 | $15.77 | $15.57 | $15.77 | $15.77 | 2,161 |
| 2023-12-20 | $15.70 | $15.74 | $15.50 | $15.50 | $15.50 | 2,084 |
| 2023-12-19 | $15.45 | $15.75 | $15.45 | $15.70 | $15.70 | 7,131 |
| 2023-12-18 | $15.38 | $15.52 | $15.38 | $15.48 | $15.48 | 4,832 |
| 2023-12-15 | $15.72 | $15.72 | $15.48 | $15.48 | $15.48 | 1,920 |
| 2023-12-14 | $15.63 | $15.71 | $15.61 | $15.71 | $15.71 | 7,665 |
| 2023-12-13 | $15.27 | $15.52 | $15.24 | $15.52 | $15.52 | 8,181 |
| 2023-12-12 | $15.02 | $15.21 | $15.02 | $15.21 | $15.21 | 4,955 |
| 2023-12-11 | $15.13 | $15.18 | $15.13 | $15.13 | $15.13 | 2,903 |
| 2023-12-08 | $15.20 | $15.23 | $15.11 | $15.18 | $15.18 | 5,709 |
| 2023-12-07 | $15.18 | $15.20 | $15.15 | $15.20 | $15.20 | 1,694 |
| 2023-12-06 | $15.17 | $15.21 | $15.05 | $15.06 | $15.06 | 4,494 |
| 2023-12-05 | $15.02 | $15.05 | $15.01 | $15.01 | $15.01 | 1,083 |
| 2023-12-04 | $15.01 | $15.13 | $15.01 | $15.09 | $15.09 | 1,474 |
| 2023-12-01 | $14.92 | $15.27 | $14.92 | $15.22 | $15.22 | 2,396 |
| 2023-11-30 | $14.98 | $14.98 | $14.98 | $14.98 | $14.98 | 1,443 |
| 2023-11-29 | $14.94 | $15.13 | $14.94 | $15.05 | $15.05 | 3,644 |
| 2023-11-28 | $14.95 | $15.03 | $14.95 | $14.99 | $14.99 | 1,516 |
| 2023-11-27 | $14.95 | $15.00 | $14.95 | $14.95 | $14.95 | 2,818 |
| 2023-11-24 | $14.95 | $14.96 | $14.91 | $14.95 | $14.95 | 1,562 |
| 2023-11-22 | $15.04 | $15.10 | $15.04 | $15.09 | $15.09 | 3,110 |
| 2023-11-21 | $15.01 | $15.07 | $14.97 | $14.97 | $14.97 | 1,133 |
| 2023-11-20 | $14.92 | $15.06 | $14.92 | $15.03 | $15.03 | 5,260 |
| 2023-11-17 | $14.92 | $14.93 | $14.88 | $14.93 | $14.93 | 2,842 |
| 2023-11-16 | $15.01 | $15.03 | $14.89 | $14.96 | $14.96 | 2,756 |
| 2023-11-15 | $15.00 | $15.11 | $15.00 | $15.04 | $15.04 | 3,348 |
| 2023-11-14 | $14.94 | $15.12 | $14.94 | $15.09 | $15.09 | 5,526 |
| 2023-11-13 | $14.64 | $14.80 | $14.64 | $14.76 | $14.76 | 52,217 |
| 2023-11-10 | $14.62 | $14.78 | $14.62 | $14.77 | $14.77 | 2,579 |
| 2023-11-09 | $14.89 | $14.89 | $14.71 | $14.74 | $14.74 | 9,888 |
| 2023-11-08 | $14.65 | $14.75 | $14.60 | $14.60 | $14.60 | 5,112 |
| 2023-11-07 | $14.14 | $14.29 | $14.13 | $14.26 | $14.26 | 6,036 |
| 2023-11-06 | $14.28 | $14.34 | $14.13 | $14.15 | $14.15 | 4,089 |
| 2023-11-03 | $14.06 | $14.29 | $14.06 | $14.29 | $14.29 | 4,198 |
| 2023-11-02 | $13.86 | $13.90 | $13.86 | $13.90 | $13.90 | 4,591 |
| 2023-11-01 | $13.47 | $13.56 | $13.47 | $13.56 | $13.56 | 2,252 |
| 2023-10-31 | $13.52 | $13.55 | $13.52 | $13.53 | $13.53 | 3,193 |
| 2023-10-30 | $13.35 | $13.35 | $13.22 | $13.34 | $13.34 | 967 |
| 2023-10-27 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 337 |
| 2023-10-26 | $13.40 | $13.40 | $13.25 | $13.28 | $13.28 | 1,762 |
| 2023-10-25 | $13.55 | $13.55 | $13.41 | $13.41 | $13.41 | 811 |
| 2023-10-24 | $13.52 | $13.71 | $13.52 | $13.69 | $13.69 | 6,186 |
| 2023-10-23 | $13.39 | $13.50 | $13.36 | $13.40 | $13.40 | 4,392 |
| 2023-10-20 | $13.54 | $13.54 | $13.45 | $13.46 | $13.46 | 2,011 |
| 2023-10-19 | $13.54 | $13.54 | $13.47 | $13.49 | $13.49 | 1,499 |
| 2023-10-18 | $13.63 | $13.68 | $13.52 | $13.56 | $13.56 | 4,767 |
| 2023-10-17 | $13.60 | $13.80 | $13.60 | $13.79 | $13.79 | 3,173 |
| 2023-10-16 | $13.65 | $13.75 | $13.65 | $13.73 | $13.73 | 10,539 |
| 2023-10-13 | $13.66 | $13.68 | $13.65 | $13.66 | $13.66 | 1,664 |
| 2023-10-12 | $13.96 | $13.96 | $13.88 | $13.88 | $13.88 | 1,972 |
| 2023-10-11 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 141 |
| 2023-10-10 | $14.11 | $14.11 | $14.02 | $14.02 | $14.02 | 3,941 |
| 2023-10-09 | $13.68 | $13.86 | $13.68 | $13.86 | $13.86 | 1,122 |
| 2023-10-06 | $13.61 | $13.84 | $13.61 | $13.84 | $13.84 | 818 |
| 2023-10-05 | $13.64 | $13.69 | $13.62 | $13.67 | $13.67 | 1,845 |
| 2023-10-04 | $13.48 | $13.58 | $13.47 | $13.58 | $13.58 | 721 |
| 2023-10-03 | $13.52 | $13.56 | $13.48 | $13.54 | $13.54 | 1,463 |
| 2023-10-02 | $13.72 | $13.76 | $13.68 | $13.70 | $13.70 | 2,072 |
| 2023-09-29 | $13.89 | $13.90 | $13.87 | $13.89 | $13.89 | 4,412 |
| 2023-09-28 | $13.64 | $13.82 | $13.64 | $13.76 | $13.76 | 5,712 |
| 2023-09-27 | $13.72 | $13.75 | $13.64 | $13.73 | $13.73 | 2,378 |
| 2023-09-26 | $13.79 | $13.79 | $13.70 | $13.71 | $13.71 | 1,597 |
| 2023-09-25 | $13.78 | $13.90 | $13.78 | $13.90 | $13.90 | 2,554 |
| 2023-09-22 | $13.88 | $13.88 | $13.80 | $13.80 | $13.80 | 2,075 |
| 2023-09-21 | $13.89 | $13.89 | $13.74 | $13.74 | $13.74 | 958 |
| 2023-09-20 | $14.19 | $14.19 | $14.07 | $14.07 | $14.07 | 1,881 |
| 2023-09-19 | $14.32 | $14.39 | $14.32 | $14.38 | $14.38 | 3,893 |
| 2023-09-18 | $14.40 | $14.42 | $14.34 | $14.39 | $14.39 | 4,865 |
| 2023-09-15 | $14.44 | $14.45 | $14.43 | $14.44 | $14.44 | 956 |
| 2023-09-14 | $14.49 | $14.60 | $14.49 | $14.54 | $14.54 | 3,579 |
| 2023-09-13 | $14.52 | $14.52 | $14.38 | $14.43 | $14.43 | 2,840 |
| 2023-09-12 | $14.70 | $14.71 | $14.61 | $14.65 | $14.65 | 1,799 |
| 2023-09-11 | $14.64 | $14.73 | $14.64 | $14.71 | $14.71 | 2,827 |
| 2023-09-08 | $14.53 | $14.54 | $14.53 | $14.54 | $14.54 | 278 |
| 2023-09-07 | $14.47 | $14.59 | $14.47 | $14.59 | $14.59 | 2,854 |
| 2023-09-06 | $14.67 | $14.67 | $14.60 | $14.63 | $14.63 | 1,575 |
| 2023-09-05 | $14.59 | $14.67 | $14.59 | $14.67 | $14.67 | 1,310 |
| 2023-09-01 | $14.86 | $14.86 | $14.73 | $14.76 | $14.76 | 1,128 |
| 2023-08-31 | $14.72 | $14.73 | $14.65 | $14.71 | $14.71 | 3,372 |
| 2023-08-30 | $14.68 | $14.68 | $14.68 | $14.68 | $14.68 | 205 |
| 2023-08-29 | $14.36 | $14.69 | $14.36 | $14.67 | $14.67 | 7,866 |
| 2023-08-28 | $14.37 | $14.45 | $14.37 | $14.45 | $14.45 | 30,157 |
| 2023-08-25 | $14.23 | $14.34 | $14.23 | $14.34 | $14.34 | 2,919 |
| 2023-08-24 | $14.32 | $14.34 | $14.27 | $14.27 | $14.27 | 1,699 |
| 2023-08-23 | $14.40 | $14.56 | $14.40 | $14.53 | $14.53 | 8,317 |
| 2023-08-22 | $14.44 | $14.44 | $14.42 | $14.42 | $14.42 | 2,868 |
| 2023-08-21 | $14.34 | $14.41 | $14.34 | $14.41 | $14.41 | 1,409 |
| 2023-08-18 | $14.31 | $14.40 | $14.31 | $14.37 | $14.37 | 2,919 |
| 2023-08-17 | $14.44 | $14.44 | $14.37 | $14.39 | $14.39 | 1,531 |
| 2023-08-16 | $14.67 | $14.67 | $14.56 | $14.56 | $14.56 | 5,039 |
| 2023-08-15 | $14.83 | $14.83 | $14.71 | $14.72 | $14.72 | 496 |
| 2023-08-14 | $14.73 | $14.91 | $14.73 | $14.91 | $14.91 | 3,186 |
| 2023-08-11 | $14.84 | $14.89 | $14.84 | $14.86 | $14.86 | 1,763 |
| 2023-08-10 | $14.94 | $14.97 | $14.86 | $14.88 | $14.88 | 4,018 |
| 2023-08-09 | $14.79 | $14.85 | $14.78 | $14.79 | $14.79 | 1,734 |
| 2023-08-08 | $15.03 | $15.05 | $14.87 | $15.05 | $15.05 | 3,593 |
| 2023-08-07 | $15.28 | $15.29 | $15.25 | $15.29 | $15.29 | 1,699 |
| 2023-08-04 | $15.36 | $15.40 | $15.23 | $15.24 | $15.24 | 2,105 |
| 2023-08-03 | $15.37 | $15.50 | $15.37 | $15.42 | $15.42 | 7,952 |
| 2023-08-02 | $15.35 | $15.42 | $15.35 | $15.40 | $15.40 | 1,748 |
| 2023-08-01 | $16.00 | $16.00 | $15.87 | $15.91 | $15.91 | 3,356 |
| 2023-07-31 | $16.03 | $16.13 | $16.03 | $16.05 | $16.05 | 3,033 |
| 2023-07-28 | $16.05 | $16.05 | $15.99 | $16.01 | $16.01 | 4,510 |
| 2023-07-27 | $16.06 | $16.06 | $15.86 | $15.87 | $15.87 | 6,470 |
| 2023-07-26 | $15.66 | $15.78 | $15.58 | $15.77 | $15.77 | 36,662 |
| 2023-07-25 | $15.74 | $15.80 | $15.74 | $15.79 | $15.79 | 5,818 |
| 2023-07-24 | $15.92 | $15.92 | $15.86 | $15.89 | $15.89 | 2,762 |
| 2023-07-21 | $15.94 | $15.96 | $15.90 | $15.90 | $15.90 | 1,884 |
| 2023-07-20 | $16.05 | $16.10 | $15.92 | $15.92 | $15.92 | 1,689 |
| 2023-07-19 | $16.39 | $16.40 | $16.27 | $16.28 | $16.28 | 2,645 |
| 2023-07-18 | $16.19 | $16.30 | $16.19 | $16.30 | $16.30 | 1,463 |
| 2023-07-17 | $16.06 | $16.24 | $16.06 | $16.23 | $16.23 | 5,014 |
| 2023-07-14 | $16.10 | $16.16 | $16.00 | $16.02 | $16.02 | 2,780 |
| 2023-07-13 | $16.09 | $16.24 | $16.09 | $16.22 | $16.22 | 3,660 |
| 2023-07-12 | $15.88 | $15.92 | $15.88 | $15.91 | $15.91 | 881 |
| 2023-07-11 | $15.31 | $15.72 | $15.31 | $15.72 | $15.72 | 1,905 |
| 2023-07-10 | $15.23 | $15.29 | $15.19 | $15.29 | $15.29 | 1,782 |
| 2023-07-07 | $15.26 | $15.27 | $15.23 | $15.23 | $15.23 | 882 |
| 2023-07-06 | $15.06 | $15.11 | $15.04 | $15.10 | $15.10 | 1,338 |
| 2023-07-05 | $15.41 | $15.41 | $15.33 | $15.35 | $15.35 | 1,969 |
| 2023-07-03 | $15.58 | $15.71 | $15.58 | $15.66 | $15.66 | 1,282 |
| 2023-06-30 | $15.60 | $15.69 | $15.60 | $15.63 | $15.63 | 2,313 |
| 2023-06-29 | $15.61 | $15.61 | $15.57 | $15.57 | $15.57 | 489 |
| 2023-06-28 | $15.74 | $15.79 | $15.74 | $15.78 | $15.78 | 553 |
| 2023-06-27 | $15.48 | $15.81 | $15.48 | $15.81 | $15.81 | 1,268 |
| 2023-06-26 | $15.27 | $15.42 | $15.27 | $15.37 | $15.37 | 6,387 |
| 2023-06-23 | $15.30 | $15.30 | $15.20 | $15.27 | $15.27 | 3,482 |
| 2023-06-22 | $15.49 | $15.56 | $15.49 | $15.56 | $15.56 | 1,283 |
| 2023-06-21 | $15.48 | $15.52 | $15.46 | $15.49 | $15.49 | 2,252 |
| 2023-06-20 | $15.75 | $15.81 | $15.64 | $15.69 | $15.69 | 3,441 |
| 2023-06-16 | $15.96 | $16.04 | $15.93 | $15.93 | $15.93 | 3,683 |
| 2023-06-15 | $15.63 | $15.86 | $15.63 | $15.85 | $15.85 | 2,648 |
| 2023-06-14 | $15.75 | $15.80 | $15.62 | $15.79 | $15.79 | 2,197 |
| 2023-06-13 | $15.67 | $15.77 | $15.67 | $15.77 | $15.77 | 2,894 |
| 2023-06-12 | $15.50 | $15.57 | $15.50 | $15.57 | $15.57 | 2,128 |
| 2023-06-09 | $15.43 | $15.52 | $15.43 | $15.43 | $15.43 | 2,895 |
| 2023-06-08 | $15.23 | $15.37 | $15.23 | $15.37 | $15.37 | 1,877 |
| 2023-06-07 | $15.58 | $15.63 | $15.23 | $15.23 | $15.23 | 1,391 |
| 2023-06-06 | $15.69 | $15.70 | $15.66 | $15.66 | $15.66 | 1,881 |
| 2023-06-05 | $15.55 | $15.60 | $15.50 | $15.59 | $15.59 | 1,341 |
| 2023-06-02 | $15.56 | $15.67 | $15.51 | $15.51 | $15.51 | 3,419 |
| 2023-06-01 | $15.32 | $15.48 | $15.32 | $15.46 | $15.46 | 1,809 |
| 2023-05-31 | $15.13 | $15.25 | $15.11 | $15.24 | $15.24 | 2,467 |
| 2023-05-30 | $15.19 | $15.20 | $15.14 | $15.14 | $15.14 | 3,335 |
| 2023-05-26 | $15.20 | $15.24 | $15.20 | $15.22 | $15.22 | 33,626 |
| 2023-05-25 | $15.24 | $15.24 | $15.02 | $15.08 | $15.08 | 2,624 |
| 2023-05-24 | $15.21 | $15.25 | $15.19 | $15.23 | $15.23 | 1,521 |
| 2023-05-23 | $15.53 | $15.59 | $15.51 | $15.51 | $15.51 | 1,684 |
| 2023-05-22 | $15.64 | $15.76 | $15.64 | $15.71 | $15.71 | 1,161 |
| 2023-05-19 | $15.76 | $15.76 | $15.59 | $15.65 | $15.65 | 2,912 |
| 2023-05-18 | $15.74 | $15.77 | $15.72 | $15.77 | $15.77 | 1,774 |
| 2023-05-17 | $15.51 | $15.65 | $15.48 | $15.61 | $15.61 | 2,285 |
| 2023-05-16 | $15.41 | $15.45 | $15.39 | $15.43 | $15.43 | 2,876 |
| 2023-05-15 | $15.45 | $15.61 | $15.45 | $15.59 | $15.59 | 4,418 |
| 2023-05-12 | $15.67 | $15.67 | $15.41 | $15.48 | $15.48 | 3,408 |
| 2023-05-11 | $15.52 | $15.69 | $15.52 | $15.63 | $15.63 | 8,094 |
| 2023-05-10 | $15.55 | $15.55 | $15.39 | $15.49 | $15.49 | 8,633 |
| 2023-05-09 | $15.36 | $15.50 | $15.36 | $15.48 | $15.48 | 1,167 |
| 2023-05-08 | $15.38 | $15.54 | $15.38 | $15.51 | $15.51 | 3,466 |
| 2023-05-05 | $15.23 | $15.43 | $15.23 | $15.43 | $15.43 | 5,027 |
| 2023-05-04 | $15.25 | $15.27 | $15.21 | $15.22 | $15.22 | 2,507 |
| 2023-05-03 | $15.17 | $15.32 | $15.17 | $15.21 | $15.21 | 4,109 |
| 2023-05-02 | $15.20 | $15.30 | $15.15 | $15.15 | $15.15 | 4,927 |
| 2023-05-01 | $15.33 | $15.36 | $15.31 | $15.33 | $15.33 | 2,411 |
| 2023-04-28 | $15.38 | $15.44 | $15.34 | $15.44 | $15.44 | 5,713 |
| 2023-04-27 | $15.23 | $15.35 | $15.23 | $15.35 | $15.35 | 647 |
| 2023-04-26 | $15.24 | $15.24 | $15.11 | $15.12 | $15.12 | 2,195 |
| 2023-04-25 | $15.27 | $15.31 | $15.21 | $15.21 | $15.21 | 2,328 |
| 2023-04-24 | $15.30 | $15.35 | $15.28 | $15.30 | $15.30 | 1,834 |
| 2023-04-21 | $15.31 | $15.34 | $15.30 | $15.34 | $15.34 | 3,676 |
| 2023-04-20 | $15.37 | $15.43 | $15.33 | $15.37 | $15.37 | 2,687 |
| 2023-04-19 | $15.42 | $15.43 | $15.40 | $15.42 | $15.42 | 2,315 |
| 2023-04-18 | $15.48 | $15.52 | $15.48 | $15.52 | $15.52 | 1,790 |
| 2023-04-17 | $15.25 | $15.34 | $15.25 | $15.33 | $15.33 | 1,872 |
| 2023-04-14 | $15.45 | $15.50 | $15.34 | $15.43 | $15.43 | 4,084 |
| 2023-04-13 | $15.48 | $15.50 | $15.46 | $15.46 | $15.46 | 5,055 |
| 2023-04-12 | $15.29 | $15.31 | $15.17 | $15.17 | $15.17 | 7,199 |
| 2023-04-11 | $15.17 | $15.19 | $15.17 | $15.19 | $15.19 | 2,454 |
| 2023-04-10 | $15.11 | $15.27 | $15.08 | $15.27 | $15.27 | 3,728 |
| 2023-04-06 | $15.05 | $15.25 | $15.05 | $15.17 | $15.17 | 15,280 |
| 2023-04-05 | $15.24 | $15.24 | $15.08 | $15.16 | $15.16 | 5,405 |
| 2023-04-04 | $15.37 | $15.43 | $15.36 | $15.43 | $15.43 | 3,247 |
| 2023-04-03 | $14.96 | $15.11 | $14.96 | $15.11 | $15.11 | 3,903 |
| 2023-03-31 | $14.99 | $15.06 | $14.91 | $15.06 | $15.06 | 8,637 |
| 2023-03-30 | $14.79 | $14.84 | $14.79 | $14.84 | $14.84 | 2,741 |
| 2023-03-29 | $14.69 | $14.82 | $14.69 | $14.82 | $14.82 | 8,575 |
| 2023-03-28 | $14.57 | $14.57 | $14.51 | $14.57 | $14.57 | 4,884 |
| 2023-03-27 | $14.70 | $14.70 | $14.64 | $14.65 | $14.65 | 2,341 |
| 2023-03-24 | $14.67 | $14.68 | $14.67 | $14.68 | $14.68 | 336 |
| 2023-03-23 | $14.74 | $14.80 | $14.60 | $14.71 | $14.71 | 5,008 |
| 2023-03-22 | $14.61 | $14.69 | $14.50 | $14.50 | $14.50 | 5,416 |
| 2023-03-21 | $14.48 | $14.63 | $14.48 | $14.63 | $14.63 | 602 |
| 2023-03-20 | $14.48 | $14.49 | $14.44 | $14.46 | $14.46 | 8,504 |
| 2023-03-17 | $14.68 | $14.68 | $14.49 | $14.53 | $14.53 | 2,421 |
| 2023-03-16 | $14.28 | $14.45 | $14.28 | $14.45 | $14.45 | 2,802 |
| 2023-03-15 | $14.03 | $14.16 | $14.03 | $14.13 | $14.13 | 2,012 |
| 2023-03-14 | $14.28 | $14.33 | $14.27 | $14.33 | $14.33 | 1,092 |
| 2023-03-13 | $13.85 | $14.24 | $13.85 | $14.20 | $14.20 | 4,034 |
| 2023-03-10 | $14.07 | $14.18 | $13.98 | $14.01 | $14.01 | 3,053 |
| 2023-03-09 | $14.39 | $14.39 | $14.17 | $14.17 | $14.17 | 973 |
| 2023-03-08 | $14.27 | $14.36 | $14.27 | $14.33 | $14.33 | 1,725 |
| 2023-03-07 | $14.49 | $14.50 | $14.30 | $14.30 | $14.30 | 2,573 |
| 2023-03-06 | $14.64 | $14.66 | $14.52 | $14.52 | $14.52 | 2,376 |
| 2023-03-03 | $14.44 | $14.59 | $14.43 | $14.59 | $14.59 | 2,096 |
| 2023-03-02 | $14.01 | $14.32 | $14.01 | $14.31 | $14.31 | 1,605 |
| 2023-03-01 | $14.16 | $14.20 | $14.12 | $14.15 | $14.15 | 2,296 |
| 2023-02-28 | $14.15 | $14.15 | $14.11 | $14.13 | $14.13 | 3,358 |
| 2023-02-27 | $14.18 | $14.18 | $14.11 | $14.11 | $14.11 | 1,519 |
| 2023-02-24 | $14.20 | $14.20 | $14.07 | $14.08 | $14.08 | 1,468 |
| 2023-02-23 | $14.45 | $14.50 | $14.38 | $14.50 | $14.50 | 5,001 |
| 2023-02-22 | $14.51 | $14.54 | $14.50 | $14.52 | $14.52 | 2,348 |
| 2023-02-21 | $14.63 | $14.75 | $14.57 | $14.57 | $14.57 | 1,229 |
| 2023-02-17 | $14.79 | $14.84 | $14.79 | $14.81 | $14.81 | 928 |
| 2023-02-16 | $14.78 | $15.03 | $14.78 | $14.95 | $14.95 | 18,707 |
| 2023-02-15 | $14.68 | $14.83 | $14.68 | $14.82 | $14.82 | 13,147 |
| 2023-02-14 | $14.40 | $14.61 | $14.40 | $14.61 | $14.61 | 2,207 |
| 2023-02-13 | $14.34 | $14.44 | $14.32 | $14.42 | $14.42 | 10,717 |
| 2023-02-10 | $14.47 | $14.47 | $14.44 | $14.44 | $14.44 | 1,172 |
| 2023-02-09 | $14.88 | $14.95 | $14.67 | $14.67 | $14.67 | 3,104 |
| 2023-02-08 | $14.55 | $14.56 | $14.48 | $14.48 | $14.48 | 6,896 |
| 2023-02-07 | $14.53 | $14.83 | $14.53 | $14.83 | $14.83 | 4,334 |
| 2023-02-06 | $14.56 | $14.66 | $14.55 | $14.61 | $14.61 | 4,004 |
| 2023-02-03 | $15.11 | $15.11 | $14.89 | $14.89 | $14.89 | 4,127 |
| 2023-02-02 | $15.12 | $15.32 | $15.12 | $15.26 | $15.26 | 5,669 |
| 2023-02-01 | $14.85 | $15.04 | $14.69 | $15.02 | $15.02 | 40,249 |
| 2023-01-31 | $14.92 | $14.99 | $14.88 | $14.98 | $14.98 | 5,429 |
| 2023-01-30 | $14.76 | $14.82 | $14.74 | $14.74 | $14.74 | 3,154 |
| 2023-01-27 | $14.98 | $15.10 | $14.96 | $15.10 | $15.10 | 2,373 |
| 2023-01-26 | $14.94 | $14.99 | $14.88 | $14.98 | $14.98 | 1,678 |
| 2023-01-25 | $14.69 | $14.81 | $14.69 | $14.81 | $14.81 | 1,342 |
| 2023-01-24 | $14.70 | $14.74 | $14.63 | $14.73 | $14.73 | 2,048 |
| 2023-01-23 | $14.55 | $14.74 | $14.55 | $14.74 | $14.74 | 4,225 |
| 2023-01-20 | $14.36 | $14.54 | $14.33 | $14.54 | $14.54 | 29,058 |
| 2023-01-19 | $14.25 | $14.35 | $14.23 | $14.30 | $14.30 | 48,825 |
| 2023-01-18 | $14.55 | $14.63 | $14.38 | $14.38 | $14.38 | 3,753 |
| 2023-01-17 | $14.26 | $14.42 | $14.26 | $14.38 | $14.38 | 4,225 |
| 2023-01-13 | $14.17 | $14.18 | $14.11 | $14.18 | $14.18 | 4,873 |
| 2023-01-12 | $14.18 | $14.19 | $13.97 | $14.19 | $14.19 | 12,401 |
| 2023-01-11 | $14.13 | $14.24 | $14.13 | $14.24 | $14.24 | 3,061 |
| 2023-01-10 | $14.02 | $14.09 | $13.99 | $14.09 | $14.09 | 11,521 |
| 2023-01-09 | $14.11 | $14.24 | $14.11 | $14.11 | $14.11 | 4,401 |
| 2023-01-06 | $13.94 | $14.08 | $13.78 | $14.05 | $14.05 | 5,679 |
| 2023-01-05 | $13.87 | $13.89 | $13.85 | $13.88 | $13.88 | 1,990 |
| 2023-01-04 | $14.01 | $14.15 | $14.01 | $14.09 | $14.09 | 3,664 |
| 2023-01-03 | $14.18 | $14.20 | $13.86 | $13.92 | $13.92 | 3,123 |
| 2022-12-30 | $13.86 | $14.00 | $13.86 | $13.99 | $13.99 | 20,201 |
| 2022-12-29 | $13.93 | $14.10 | $13.93 | $14.09 | $14.09 | 16,631 |
| 2022-12-28 | $13.70 | $13.70 | $13.57 | $13.58 | $13.58 | 22,645 |
| 2022-12-27 | $13.72 | $13.72 | $13.63 | $13.63 | $13.63 | 7,090 |
| 2022-12-23 | $13.67 | $13.79 | $13.62 | $13.77 | $13.77 | 6,328 |
| 2022-12-22 | $13.82 | $13.82 | $13.63 | $13.74 | $13.74 | 6,968 |
| 2022-12-21 | $13.81 | $13.88 | $13.81 | $13.86 | $13.86 | 2,847 |
| 2022-12-20 | $13.64 | $13.79 | $13.59 | $13.69 | $13.69 | 24,228 |
| 2022-12-19 | $13.76 | $13.76 | $13.62 | $13.62 | $13.62 | 12,436 |
| 2022-12-16 | $13.70 | $13.82 | $13.70 | $13.78 | $13.78 | 3,374 |
| 2022-12-15 | $14.09 | $14.09 | $13.72 | $13.73 | $13.73 | 5,148 |
| 2022-12-14 | $14.32 | $14.46 | $14.32 | $14.39 | $14.39 | 12,035 |
| 2022-12-13 | $14.67 | $14.67 | $14.27 | $14.32 | $14.32 | 7,586 |
| 2022-12-12 | $14.25 | $14.33 | $14.23 | $14.33 | $14.23 | 9,319 |
| 2022-12-09 | $14.28 | $14.30 | $14.21 | $14.23 | $14.14 | 1,419 |
| 2022-12-08 | $14.10 | $14.17 | $13.98 | $14.17 | $14.07 | 13,290 |
| 2022-12-07 | $14.11 | $14.14 | $14.10 | $14.14 | $14.05 | 1,006 |
| 2022-12-06 | $14.17 | $14.17 | $14.06 | $14.12 | $14.02 | 1,978 |
| 2022-12-05 | $14.52 | $14.54 | $14.33 | $14.33 | $14.24 | 3,210 |
| 2022-12-02 | $14.58 | $14.75 | $14.58 | $14.74 | $14.74 | 9,506 |
| 2022-12-01 | $14.63 | $14.66 | $14.54 | $14.66 | $14.66 | 1,373 |
| 2022-11-30 | $14.22 | $14.61 | $14.18 | $14.61 | $14.61 | 6,746 |
| 2022-11-29 | $14.22 | $14.22 | $14.15 | $14.16 | $14.16 | 1,329 |
| 2022-11-28 | $14.25 | $14.41 | $14.25 | $14.28 | $14.28 | 22,444 |
| 2022-11-25 | $14.44 | $14.60 | $14.35 | $14.37 | $14.37 | 1,591 |
| 2022-11-23 | $14.25 | $14.54 | $14.25 | $14.51 | $14.51 | 4,730 |
| 2022-11-22 | $13.95 | $14.18 | $13.95 | $14.18 | $14.18 | 2,439 |
| 2022-11-21 | $14.13 | $14.13 | $14.04 | $14.09 | $14.09 | 4,846 |
| 2022-11-18 | $14.56 | $14.56 | $14.40 | $14.40 | $14.40 | 770 |
| 2022-11-17 | $14.27 | $14.43 | $14.27 | $14.43 | $14.43 | 1,446 |
| 2022-11-16 | $14.60 | $14.60 | $14.49 | $14.49 | $14.49 | 4,017 |
| 2022-11-15 | $14.87 | $14.87 | $14.52 | $14.62 | $14.62 | 3,017 |
| 2022-11-14 | $14.51 | $14.51 | $14.42 | $14.42 | $14.42 | 1,753 |
| 2022-11-11 | $14.46 | $14.75 | $14.38 | $14.74 | $14.74 | 5,379 |
| 2022-11-10 | $14.05 | $14.30 | $14.05 | $14.30 | $14.30 | 24,208 |
| 2022-11-09 | $13.65 | $13.69 | $13.42 | $13.42 | $13.42 | 23,790 |
| 2022-11-08 | $14.02 | $14.22 | $13.97 | $14.02 | $14.02 | 67,254 |
| 2022-11-07 | $14.08 | $14.18 | $14.05 | $14.12 | $14.12 | 10,536 |
| 2022-11-04 | $14.00 | $14.03 | $13.86 | $14.02 | $14.02 | 5,365 |
| 2022-11-03 | $13.79 | $13.94 | $13.76 | $13.77 | $13.77 | 34,380 |
| 2022-11-02 | $14.13 | $14.40 | $13.97 | $13.97 | $13.97 | 9,456 |
| 2022-11-01 | $14.05 | $14.06 | $13.99 | $13.99 | $13.99 | 12,840 |
| 2022-10-31 | $13.96 | $13.96 | $13.84 | $13.89 | $13.89 | 2,260 |
| 2022-10-28 | $13.93 | $14.04 | $13.90 | $14.04 | $14.04 | 3,692 |
| 2022-10-27 | $14.04 | $14.12 | $13.99 | $13.99 | $13.99 | 3,527 |
| 2022-10-26 | $14.06 | $14.18 | $14.05 | $14.05 | $14.05 | 1,055 |
| 2022-10-25 | $13.90 | $14.05 | $13.90 | $14.05 | $14.05 | 1,912 |
| 2022-10-24 | $13.68 | $13.73 | $13.58 | $13.72 | $13.72 | 2,130 |
| 2022-10-21 | $13.48 | $13.89 | $13.48 | $13.89 | $13.89 | 5,678 |
| 2022-10-20 | $13.69 | $13.91 | $13.69 | $13.72 | $13.72 | 1,407 |
| 2022-10-19 | $13.70 | $13.82 | $13.65 | $13.67 | $13.67 | 2,618 |
| 2022-10-18 | $14.03 | $14.05 | $13.88 | $13.92 | $13.92 | 4,429 |
| 2022-10-17 | $13.74 | $13.84 | $13.74 | $13.77 | $13.77 | 4,222 |
| 2022-10-14 | $13.63 | $13.63 | $13.36 | $13.36 | $13.36 | 7,885 |
| 2022-10-13 | $13.00 | $13.48 | $13.00 | $13.47 | $13.47 | 3,086 |
| 2022-10-12 | $13.38 | $13.45 | $13.38 | $13.43 | $13.43 | 2,433 |
| 2022-10-11 | $13.59 | $13.66 | $13.42 | $13.46 | $13.46 | 12,676 |
| 2022-10-10 | $13.69 | $13.72 | $13.58 | $13.67 | $13.67 | 9,138 |
| 2022-10-07 | $13.98 | $13.98 | $13.74 | $13.77 | $13.77 | 3,086 |
| 2022-10-06 | $14.14 | $14.17 | $14.11 | $14.15 | $14.15 | 3,679 |
| 2022-10-05 | $14.06 | $14.09 | $13.90 | $14.09 | $14.09 | 3,695 |
| 2022-10-04 | $14.21 | $14.41 | $14.16 | $14.40 | $14.40 | 8,185 |
| 2022-10-03 | $13.76 | $13.88 | $13.76 | $13.86 | $13.86 | 2,523 |
| 2022-09-30 | $13.66 | $13.76 | $13.57 | $13.57 | $13.57 | 3,513 |
| 2022-09-29 | $13.64 | $13.66 | $13.62 | $13.65 | $13.65 | 812 |
| 2022-09-28 | $13.57 | $13.98 | $13.57 | $13.97 | $13.97 | 11,671 |
| 2022-09-27 | $13.68 | $13.94 | $13.27 | $13.42 | $13.42 | 33,254 |
| 2022-09-26 | $13.73 | $13.88 | $13.62 | $13.62 | $13.62 | 5,192 |
| 2022-09-23 | $13.95 | $13.95 | $13.69 | $13.80 | $13.80 | 5,747 |
| 2022-09-22 | $14.47 | $14.47 | $14.17 | $14.23 | $14.23 | 1,895 |
| 2022-09-21 | $14.64 | $14.64 | $14.49 | $14.49 | $14.49 | 2,565 |
| 2022-09-20 | $14.83 | $14.86 | $14.69 | $14.71 | $14.71 | 1,671 |
| 2022-09-19 | $14.73 | $14.90 | $14.73 | $14.90 | $14.90 | 2,982 |
| 2022-09-16 | $15.09 | $15.14 | $14.96 | $15.06 | $15.06 | 4,759 |
| 2022-09-15 | $15.50 | $15.54 | $15.26 | $15.30 | $15.30 | 2,827 |
| 2022-09-14 | $15.48 | $15.53 | $15.40 | $15.49 | $15.49 | 1,641 |
| 2022-09-13 | $15.76 | $15.76 | $15.45 | $15.48 | $15.48 | 2,513 |
| 2022-09-12 | $16.12 | $16.19 | $16.07 | $16.17 | $16.17 | 9,473 |
| 2022-09-09 | $15.83 | $16.02 | $15.83 | $16.01 | $16.01 | 7,708 |
| 2022-09-08 | $15.34 | $15.61 | $15.34 | $15.61 | $15.61 | 26,087 |
| 2022-09-07 | $15.40 | $15.63 | $15.33 | $15.63 | $15.63 | 3,699 |
| 2022-09-06 | $15.78 | $15.78 | $15.51 | $15.54 | $15.54 | 21,082 |
| 2022-09-02 | $16.16 | $16.16 | $15.81 | $15.82 | $15.82 | 10,635 |
| 2022-09-01 | $15.93 | $16.14 | $15.89 | $16.14 | $16.14 | 2,652 |
| 2022-08-31 | $16.41 | $16.57 | $16.39 | $16.48 | $16.48 | 2,011 |
| 2022-08-30 | $16.40 | $16.40 | $16.09 | $16.20 | $16.20 | 6,271 |
| 2022-08-29 | $16.32 | $16.49 | $16.26 | $16.26 | $16.26 | 3,667 |
| 2022-08-26 | $17.19 | $17.20 | $16.46 | $16.50 | $16.50 | 1,385 |
| 2022-08-25 | $16.65 | $17.05 | $16.65 | $17.05 | $17.05 | 5,760 |
| 2022-08-24 | $16.22 | $16.61 | $16.22 | $16.44 | $16.44 | 719 |
| 2022-08-23 | $16.41 | $16.59 | $16.35 | $16.35 | $16.35 | 2,106 |
| 2022-08-22 | $16.48 | $16.60 | $16.43 | $16.43 | $16.43 | 9,078 |
| 2022-08-19 | $17.10 | $17.10 | $16.80 | $16.83 | $16.83 | 3,664 |
| 2022-08-18 | $17.40 | $17.40 | $17.29 | $17.34 | $17.34 | 1,711 |
| 2022-08-17 | $17.64 | $17.64 | $17.50 | $17.59 | $17.59 | 2,239 |
| 2022-08-16 | $17.95 | $17.96 | $17.65 | $17.85 | $17.85 | 7,236 |
| 2022-08-15 | $17.85 | $18.09 | $17.85 | $18.02 | $18.02 | 8,099 |
| 2022-08-12 | $17.58 | $17.89 | $17.58 | $17.89 | $17.89 | 2,609 |
| 2022-08-11 | $17.97 | $18.13 | $17.61 | $17.61 | $17.61 | 3,780 |
| 2022-08-10 | $17.41 | $17.47 | $17.41 | $17.47 | $17.47 | 4,505 |
| 2022-08-09 | $17.10 | $17.10 | $17.07 | $17.10 | $17.10 | 618 |
| 2022-08-08 | $17.60 | $17.84 | $17.52 | $17.57 | $17.57 | 7,892 |
| 2022-08-05 | $17.69 | $17.69 | $17.53 | $17.69 | $17.69 | 2,403 |
| 2022-08-04 | $17.65 | $17.67 | $17.52 | $17.63 | $17.63 | 3,468 |
| 2022-08-03 | $17.13 | $17.53 | $17.13 | $17.53 | $17.53 | 6,465 |
| 2022-08-02 | $16.65 | $17.03 | $16.65 | $16.95 | $16.95 | 1,877 |
| 2022-08-01 | $16.79 | $17.00 | $16.79 | $16.90 | $16.90 | 4,406 |
| 2022-07-29 | $16.86 | $16.96 | $16.83 | $16.96 | $16.96 | 1,705 |
| 2022-07-28 | $16.94 | $16.97 | $16.77 | $16.97 | $16.97 | 1,383 |
| 2022-07-27 | $16.54 | $16.94 | $16.54 | $16.94 | $16.94 | 5,158 |
| 2022-07-26 | $16.68 | $16.68 | $16.59 | $16.59 | $16.59 | 1,213 |
| 2022-07-25 | $17.15 | $17.15 | $16.92 | $17.02 | $17.02 | 7,847 |
| 2022-07-22 | $17.47 | $17.57 | $17.05 | $17.10 | $17.10 | 1,081 |
| 2022-07-21 | $17.44 | $17.57 | $17.32 | $17.57 | $17.57 | 2,558 |
| 2022-07-20 | $17.02 | $17.17 | $17.01 | $17.17 | $17.17 | 3,883 |
| 2022-07-19 | $16.67 | $16.80 | $16.67 | $16.80 | $16.80 | 1,174 |
| 2022-07-18 | $16.40 | $16.69 | $16.36 | $16.36 | $16.36 | 3,095 |
| 2022-07-15 | $15.92 | $16.10 | $15.92 | $16.10 | $16.10 | 1,445 |
| 2022-07-14 | $15.94 | $16.04 | $15.93 | $16.04 | $16.04 | 3,548 |
| 2022-07-13 | $16.36 | $16.40 | $16.36 | $16.38 | $16.38 | 1,170 |
| 2022-07-12 | $16.33 | $16.60 | $16.33 | $16.44 | $16.44 | 5,843 |
| 2022-07-11 | $16.83 | $16.83 | $16.53 | $16.53 | $16.53 | 2,590 |
| 2022-07-08 | $17.03 | $17.28 | $16.98 | $17.17 | $17.17 | 6,749 |
| 2022-07-07 | $17.16 | $17.25 | $17.16 | $17.24 | $17.24 | 1,904 |
| 2022-07-06 | $16.73 | $16.82 | $16.70 | $16.82 | $16.82 | 1,405 |
| 2022-07-05 | $16.39 | $16.97 | $16.35 | $16.97 | $16.97 | 4,736 |
| 2022-07-01 | $16.47 | $16.69 | $16.47 | $16.67 | $16.67 | 4,206 |
| 2022-06-30 | $16.49 | $16.62 | $16.44 | $16.50 | $16.50 | 16,384 |
| 2022-06-29 | $17.12 | $17.12 | $16.87 | $16.92 | $16.92 | 16,280 |
| 2022-06-28 | $17.75 | $17.75 | $17.26 | $17.26 | $17.26 | 9,522 |
| 2022-06-27 | $18.14 | $18.14 | $17.74 | $17.76 | $17.76 | 5,158 |
| 2022-06-24 | $17.79 | $18.08 | $17.79 | $18.07 | $18.07 | 1,715 |
| 2022-06-23 | $17.50 | $17.56 | $17.27 | $17.54 | $17.54 | 8,506 |
| 2022-06-22 | $17.12 | $17.51 | $17.12 | $17.28 | $17.28 | 1,524 |
| 2022-06-21 | $17.80 | $17.80 | $17.53 | $17.53 | $17.53 | 8,203 |
| 2022-06-17 | $16.97 | $17.30 | $16.97 | $17.16 | $17.16 | 2,711 |
| 2022-06-16 | $17.03 | $17.03 | $16.75 | $16.87 | $16.87 | 9,095 |
| 2022-06-15 | $17.55 | $17.78 | $17.41 | $17.76 | $17.76 | 3,040 |
| 2022-06-14 | $17.40 | $17.59 | $17.29 | $17.41 | $17.41 | 10,979 |
| 2022-06-13 | $17.71 | $17.71 | $17.27 | $17.30 | $17.30 | 3,051 |
| 2022-06-10 | $18.55 | $18.74 | $18.28 | $18.41 | $18.41 | 23,867 |
| 2022-06-09 | $19.30 | $19.30 | $18.75 | $18.75 | $18.75 | 9,270 |
| 2022-06-08 | $19.35 | $19.61 | $19.35 | $19.56 | $19.56 | 18,561 |
| 2022-06-07 | $18.74 | $19.21 | $18.74 | $19.20 | $19.20 | 13,791 |
| 2022-06-06 | $19.04 | $19.16 | $18.76 | $18.82 | $18.82 | 6,344 |
| 2022-06-03 | $18.71 | $18.71 | $18.49 | $18.58 | $18.58 | 9,878 |
| 2022-06-02 | $18.65 | $19.18 | $18.65 | $19.16 | $19.16 | 3,301 |
| 2022-06-01 | $19.06 | $19.06 | $18.49 | $18.63 | $18.63 | 3,874 |
| 2022-05-31 | $19.21 | $19.21 | $18.91 | $18.91 | $18.91 | 26,183 |
| 2022-05-27 | $18.62 | $18.71 | $18.61 | $18.71 | $18.71 | 4,760 |
| 2022-05-26 | $17.97 | $18.56 | $17.97 | $18.49 | $18.49 | 14,172 |
| 2022-05-25 | $17.61 | $17.98 | $17.61 | $17.98 | $17.98 | 1,998 |
| 2022-05-24 | $17.83 | $17.83 | $17.52 | $17.63 | $17.63 | 11,186 |
| 2022-05-23 | $18.30 | $18.37 | $18.15 | $18.36 | $18.36 | 16,918 |
| 2022-05-20 | $18.25 | $18.36 | $18.03 | $18.33 | $18.33 | 19,002 |
| 2022-05-19 | $18.00 | $18.69 | $18.00 | $18.43 | $18.43 | 14,061 |
| 2022-05-18 | $18.26 | $18.55 | $18.08 | $18.10 | $18.10 | 5,324 |
| 2022-05-17 | $18.53 | $18.67 | $18.29 | $18.50 | $18.50 | 10,754 |
| 2022-05-16 | $17.63 | $18.07 | $17.63 | $17.70 | $17.70 | 9,235 |
| 2022-05-13 | $17.23 | $17.83 | $17.23 | $17.83 | $17.83 | 5,465 |
| 2022-05-12 | $16.37 | $17.06 | $16.27 | $16.77 | $16.77 | 18,137 |
| 2022-05-11 | $16.94 | $17.33 | $16.61 | $16.61 | $16.61 | 4,829 |
| 2022-05-10 | $17.27 | $17.31 | $16.87 | $17.07 | $17.07 | 19,964 |
| 2022-05-09 | $17.52 | $17.60 | $16.98 | $17.06 | $17.06 | 16,593 |
| 2022-05-06 | $18.26 | $18.30 | $17.90 | $18.04 | $18.04 | 5,704 |
| 2022-05-05 | $18.93 | $18.93 | $18.31 | $18.47 | $18.47 | 8,892 |
| 2022-05-04 | $18.79 | $19.58 | $18.76 | $19.58 | $19.58 | 15,112 |
| 2022-05-03 | $19.00 | $19.06 | $18.88 | $19.03 | $19.03 | 4,868 |
| 2022-05-02 | $18.62 | $19.01 | $18.60 | $19.01 | $19.01 | 8,556 |
| 2022-04-29 | $19.01 | $19.41 | $18.69 | $18.69 | $18.69 | 14,097 |
| 2022-04-28 | $18.36 | $18.56 | $18.04 | $18.52 | $18.52 | 12,080 |
| 2022-04-27 | $18.33 | $18.65 | $18.22 | $18.22 | $18.22 | 12,525 |
| 2022-04-26 | $18.79 | $18.79 | $18.25 | $18.25 | $18.25 | 8,656 |
| 2022-04-25 | $18.73 | $18.92 | $18.73 | $18.91 | $18.91 | 18,218 |
| 2022-04-22 | $18.79 | $19.23 | $18.77 | $18.78 | $18.78 | 52,490 |
| 2022-04-21 | $19.66 | $19.82 | $18.92 | $18.92 | $18.92 | 8,805 |
| 2022-04-20 | $20.13 | $20.13 | $19.61 | $19.61 | $19.61 | 9,589 |
| 2022-04-19 | $19.78 | $20.29 | $19.77 | $20.24 | $20.24 | 5,226 |
| 2022-04-18 | $20.27 | $20.27 | $19.91 | $20.05 | $20.05 | 29,910 |
| 2022-04-14 | $20.76 | $20.77 | $20.51 | $20.51 | $20.51 | 2,369 |
| 2022-04-13 | $20.97 | $21.16 | $20.97 | $21.03 | $21.03 | 3,940 |
| 2022-04-12 | $21.32 | $21.36 | $20.68 | $20.71 | $20.71 | 13,207 |
| 2022-04-11 | $21.16 | $21.41 | $21.12 | $21.17 | $21.17 | 12,268 |
| 2022-04-08 | $21.40 | $21.41 | $21.13 | $21.13 | $21.13 | 7,410 |
| 2022-04-07 | $21.83 | $21.83 | $21.31 | $21.49 | $21.49 | 8,720 |
| 2022-04-06 | $22.10 | $22.10 | $21.71 | $21.98 | $21.98 | 3,573 |
| 2022-04-05 | $22.91 | $22.91 | $22.33 | $22.37 | $22.37 | 10,662 |
| 2022-04-04 | $22.41 | $23.13 | $22.41 | $23.09 | $23.09 | 6,442 |
| 2022-04-01 | $22.24 | $22.24 | $21.87 | $21.97 | $21.97 | 9,630 |
| 2022-03-31 | $22.03 | $22.15 | $21.61 | $21.61 | $21.61 | 23,917 |
| 2022-03-30 | $22.50 | $22.90 | $22.30 | $22.30 | $22.30 | 4,797 |
| 2022-03-29 | $22.64 | $22.87 | $22.57 | $22.82 | $22.82 | 10,881 |
| 2022-03-28 | $22.01 | $22.38 | $21.98 | $22.26 | $22.26 | 5,740 |
| 2022-03-25 | $22.31 | $22.31 | $21.80 | $22.03 | $22.03 | 4,430 |
| 2022-03-24 | $22.71 | $22.71 | $22.01 | $22.55 | $22.55 | 6,693 |
| 2022-03-23 | $22.44 | $23.05 | $22.44 | $22.70 | $22.70 | 4,296 |
| 2022-03-22 | $22.14 | $22.88 | $22.01 | $22.68 | $22.68 | 7,431 |
| 2022-03-21 | $22.06 | $22.06 | $21.62 | $21.79 | $21.79 | 3,533 |
| 2022-03-18 | $21.61 | $22.58 | $21.61 | $22.54 | $22.54 | 6,416 |
| 2022-03-17 | $21.69 | $21.81 | $21.44 | $21.77 | $21.77 | 6,066 |
| 2022-03-16 | $20.73 | $21.96 | $20.72 | $21.96 | $21.96 | 19,121 |
| 2022-03-15 | $19.51 | $19.89 | $19.39 | $19.87 | $19.87 | 6,065 |
| 2022-03-14 | $20.14 | $20.29 | $19.66 | $19.69 | $19.69 | 11,116 |
| 2022-03-11 | $21.00 | $21.00 | $20.23 | $20.29 | $20.29 | 4,156 |
| 2022-03-10 | $20.87 | $20.87 | $20.55 | $20.76 | $20.76 | 20,972 |
| 2022-03-09 | $20.92 | $21.26 | $20.83 | $21.19 | $21.19 | 16,930 |
| 2022-03-08 | $20.40 | $20.84 | $20.15 | $20.45 | $20.45 | 15,840 |
| 2022-03-07 | $20.85 | $20.93 | $20.38 | $20.40 | $20.40 | 14,776 |
| 2022-03-04 | $21.23 | $21.23 | $21.01 | $21.04 | $21.04 | 2,056 |
| 2022-03-03 | $22.52 | $22.52 | $21.69 | $21.77 | $21.77 | 19,515 |
| 2022-03-02 | $22.37 | $22.50 | $22.19 | $22.46 | $22.46 | 15,527 |
| 2022-03-01 | $22.59 | $22.84 | $22.24 | $22.30 | $22.30 | 27,816 |
| 2022-02-28 | $22.57 | $23.06 | $22.57 | $22.71 | $22.71 | 10,571 |
| 2022-02-25 | $22.57 | $22.80 | $22.41 | $22.80 | $22.80 | 6,259 |
| 2022-02-24 | $21.35 | $22.54 | $21.20 | $22.53 | $22.53 | 8,343 |
| 2022-02-23 | $22.69 | $22.81 | $22.32 | $22.32 | $22.32 | 4,877 |
| 2022-02-22 | $22.60 | $22.90 | $22.45 | $22.53 | $22.53 | 8,063 |
| 2022-02-18 | $23.10 | $23.10 | $22.77 | $22.88 | $22.88 | 11,024 |
| 2022-02-17 | $23.85 | $23.85 | $23.31 | $23.34 | $23.34 | 4,334 |
| 2022-02-16 | $24.04 | $24.20 | $24.00 | $24.11 | $24.11 | 4,509 |
| 2022-02-15 | $23.59 | $24.19 | $23.59 | $24.18 | $24.18 | 12,375 |
| 2022-02-14 | $23.24 | $23.42 | $23.16 | $23.23 | $23.23 | 7,890 |
| 2022-02-11 | $23.98 | $24.12 | $23.47 | $23.49 | $23.49 | 7,590 |
| 2022-02-10 | $23.72 | $24.49 | $23.72 | $24.00 | $24.00 | 19,976 |
| 2022-02-09 | $24.00 | $24.37 | $24.00 | $24.37 | $24.37 | 8,829 |
| 2022-02-08 | $23.26 | $23.75 | $23.18 | $23.72 | $23.72 | 12,172 |
| 2022-02-07 | $23.44 | $23.70 | $23.36 | $23.44 | $23.44 | 4,252 |
| 2022-02-04 | $22.87 | $23.47 | $22.87 | $23.38 | $23.38 | 8,977 |
| 2022-02-03 | $23.03 | $23.20 | $22.78 | $22.78 | $22.78 | 14,911 |
| 2022-02-02 | $23.84 | $23.84 | $23.26 | $23.41 | $23.41 | 10,329 |
| 2022-02-01 | $23.37 | $23.60 | $23.13 | $23.60 | $23.60 | 6,572 |
| 2022-01-31 | $22.35 | $23.30 | $22.35 | $23.30 | $23.30 | 10,802 |
| 2022-01-28 | $22.17 | $22.17 | $21.80 | $22.16 | $22.16 | 16,863 |
| 2022-01-27 | $22.45 | $22.63 | $22.25 | $22.29 | $22.29 | 7,242 |
| 2022-01-26 | $23.16 | $23.16 | $22.50 | $22.50 | $22.50 | 15,882 |
| 2022-01-25 | $22.73 | $23.08 | $22.69 | $22.93 | $22.93 | 16,932 |
| 2022-01-24 | $22.53 | $22.62 | $21.72 | $22.62 | $22.62 | 47,570 |
| 2022-01-21 | $23.58 | $23.63 | $23.03 | $23.05 | $23.05 | 16,936 |
| 2022-01-20 | $23.97 | $24.30 | $23.66 | $23.66 | $23.66 | 9,423 |
| 2022-01-19 | $23.48 | $23.79 | $23.47 | $23.50 | $23.50 | 17,849 |
| 2022-01-18 | $23.49 | $23.74 | $23.30 | $23.30 | $23.30 | 41,328 |
| 2022-01-14 | $23.05 | $23.30 | $23.01 | $23.19 | $23.19 | 8,561 |
| 2022-01-13 | $23.74 | $23.84 | $23.20 | $23.20 | $23.20 | 15,007 |
| 2022-01-12 | $24.14 | $24.14 | $23.90 | $24.01 | $24.01 | 34,933 |
| 2022-01-11 | $23.16 | $23.77 | $23.12 | $23.76 | $23.76 | 14,383 |
| 2022-01-10 | $23.22 | $23.24 | $22.81 | $23.24 | $23.24 | 11,497 |
| 2022-01-07 | $23.45 | $23.67 | $23.35 | $23.49 | $23.49 | 10,434 |
| 2022-01-06 | $23.47 | $23.71 | $23.20 | $23.44 | $23.44 | 16,549 |
| 2022-01-05 | $24.12 | $24.47 | $23.64 | $23.65 | $23.65 | 32,912 |
| 2022-01-04 | $24.98 | $24.98 | $24.30 | $24.35 | $24.35 | 13,839 |
| 2022-01-03 | $24.92 | $25.12 | $24.77 | $25.05 | $25.05 | 15,082 |
| 2021-12-31 | $24.93 | $25.15 | $24.84 | $24.84 | $24.84 | 30,468 |
| 2021-12-30 | $24.49 | $25.25 | $24.49 | $25.05 | $25.05 | 31,916 |
| 2021-12-29 | $24.84 | $24.84 | $24.43 | $24.50 | $24.50 | 25,840 |
| 2021-12-28 | $25.04 | $25.07 | $24.85 | $24.85 | $24.85 | 9,123 |
| 2021-12-27 | $25.21 | $25.28 | $25.06 | $25.08 | $25.08 | 12,174 |
| 2021-12-23 | $25.19 | $25.37 | $24.98 | $25.29 | $25.29 | 9,523 |
| 2021-12-22 | $25.11 | $25.26 | $24.99 | $25.18 | $25.18 | 19,237 |
| 2021-12-21 | $24.58 | $25.16 | $24.58 | $25.16 | $25.16 | 14,932 |
| 2021-12-20 | $24.35 | $24.49 | $24.21 | $24.32 | $24.32 | 8,015 |
| 2021-12-17 | $24.46 | $24.79 | $24.46 | $24.74 | $24.74 | 4,840 |
| 2021-12-16 | $24.90 | $25.04 | $24.56 | $24.63 | $24.63 | 11,474 |
| 2021-12-15 | $24.51 | $24.88 | $24.17 | $24.88 | $24.88 | 5,939 |
| 2021-12-14 | $24.55 | $24.76 | $24.49 | $24.63 | $24.63 | 13,405 |
| 2021-12-13 | $25.15 | $25.15 | $24.78 | $24.88 | $24.88 | 14,217 |
| 2021-12-10 | $25.45 | $25.45 | $25.25 | $25.38 | $25.38 | 8,246 |
| 2021-12-09 | $25.91 | $26.00 | $25.47 | $25.54 | $25.54 | 22,125 |
| 2021-12-08 | $25.72 | $26.17 | $25.72 | $26.03 | $26.03 | 7,788 |
| 2021-12-07 | $25.41 | $25.81 | $25.41 | $25.72 | $25.72 | 14,132 |
| 2021-12-06 | $24.55 | $24.96 | $24.26 | $24.94 | $24.94 | 16,348 |
| 2021-12-03 | $25.38 | $25.38 | $24.55 | $24.82 | $24.82 | 23,346 |
| 2021-12-02 | $25.52 | $25.60 | $25.20 | $25.34 | $25.34 | 12,239 |
| 2021-12-01 | $26.59 | $26.59 | $25.57 | $25.57 | $25.57 | 15,389 |
| 2021-11-30 | $26.37 | $26.58 | $26.02 | $26.32 | $26.32 | 19,959 |
| 2021-11-29 | $26.77 | $26.77 | $26.44 | $26.53 | $26.53 | 8,800 |
| 2021-11-26 | $26.52 | $26.66 | $26.43 | $26.56 | $26.56 | 26,916 |
| 2021-11-24 | $26.79 | $27.11 | $26.72 | $27.11 | $27.11 | 11,416 |
| 2021-11-23 | $26.96 | $27.05 | $26.75 | $26.94 | $26.94 | 15,885 |
| 2021-11-22 | $27.81 | $27.81 | $27.10 | $27.28 | $27.28 | 13,385 |
| 2021-11-19 | $28.07 | $28.28 | $27.95 | $27.98 | $27.98 | 61,067 |
| 2021-11-18 | $28.35 | $28.41 | $28.03 | $28.23 | $28.23 | 8,902 |
| 2021-11-17 | $28.87 | $28.87 | $28.43 | $28.50 | $28.50 | 7,300 |
| 2021-11-16 | $29.09 | $29.20 | $28.90 | $29.00 | $29.00 | 56,270 |
| 2021-11-15 | $29.20 | $29.20 | $28.71 | $28.89 | $28.89 | 20,077 |
| 2021-11-12 | $28.77 | $29.13 | $28.72 | $29.11 | $29.11 | 23,474 |
| 2021-11-11 | $28.27 | $28.88 | $28.27 | $28.68 | $28.68 | 14,441 |
| 2021-11-10 | $27.87 | $28.22 | $27.63 | $27.74 | $27.74 | 22,713 |
| 2021-11-09 | $27.85 | $28.09 | $27.71 | $27.87 | $27.87 | 17,247 |
| 2021-11-08 | $27.28 | $27.56 | $27.21 | $27.46 | $27.46 | 23,742 |
| 2021-11-05 | $27.30 | $27.37 | $27.03 | $27.18 | $27.18 | 17,802 |
| 2021-11-04 | $27.25 | $27.38 | $27.06 | $27.15 | $27.15 | 28,731 |
| 2021-11-03 | $27.03 | $27.37 | $27.03 | $27.35 | $27.35 | 12,335 |
| 2021-11-02 | $27.37 | $27.37 | $27.12 | $27.17 | $27.17 | 22,246 |
| 2021-11-01 | $26.81 | $27.47 | $26.81 | $27.47 | $27.47 | 21,601 |
| 2021-10-29 | $26.77 | $26.88 | $26.52 | $26.61 | $26.61 | 22,964 |
| 2021-10-28 | $26.74 | $26.94 | $26.61 | $26.94 | $26.94 | 11,399 |
| 2021-10-27 | $26.83 | $27.04 | $26.77 | $26.77 | $26.77 | 12,579 |
| 2021-10-26 | $27.39 | $27.39 | $26.80 | $26.92 | $26.92 | 21,323 |
| 2021-10-25 | $27.22 | $27.25 | $26.95 | $27.17 | $27.17 | 17,663 |
| 2021-10-22 | $27.38 | $27.51 | $27.08 | $27.12 | $27.12 | 15,072 |
| 2021-10-21 | $26.97 | $27.30 | $26.97 | $27.19 | $27.19 | 16,584 |
| 2021-10-20 | $27.29 | $27.30 | $27.03 | $27.09 | $27.09 | 16,768 |
| 2021-10-19 | $26.77 | $27.16 | $26.77 | $27.16 | $27.16 | 8,487 |
| 2021-10-18 | $26.32 | $26.69 | $26.32 | $26.56 | $26.56 | 16,199 |
| 2021-10-15 | $26.41 | $26.41 | $26.26 | $26.32 | $26.32 | 11,919 |
| 2021-10-14 | $26.55 | $26.55 | $26.29 | $26.42 | $26.42 | 13,577 |
| 2021-10-13 | $26.16 | $26.50 | $26.16 | $26.46 | $26.46 | 9,442 |
| 2021-10-12 | $26.01 | $26.10 | $25.91 | $25.97 | $25.97 | 8,026 |
| 2021-10-11 | $26.01 | $26.23 | $25.91 | $25.91 | $25.91 | 14,406 |
| 2021-10-08 | $25.94 | $26.16 | $25.93 | $25.98 | $25.98 | 9,976 |
| 2021-10-07 | $25.34 | $26.00 | $25.34 | $25.86 | $25.86 | 14,718 |
| 2021-10-06 | $24.73 | $24.98 | $24.67 | $24.88 | $24.88 | 23,215 |
| 2021-10-05 | $24.92 | $25.26 | $24.92 | $25.16 | $25.16 | 12,131 |
| 2021-10-04 | $25.21 | $25.21 | $24.83 | $24.90 | $24.90 | 19,959 |
| 2021-10-01 | $25.59 | $25.61 | $25.26 | $25.48 | $25.48 | 21,331 |
| 2021-09-30 | $25.51 | $25.78 | $25.51 | $25.69 | $25.69 | 19,106 |
| 2021-09-29 | $25.62 | $25.71 | $25.29 | $25.29 | $25.29 | 16,108 |
| 2021-09-28 | $26.01 | $26.09 | $25.58 | $25.59 | $25.59 | 31,898 |
| 2021-09-27 | $26.20 | $26.42 | $26.10 | $26.38 | $26.38 | 11,912 |
| 2021-09-24 | $26.45 | $26.52 | $26.32 | $26.48 | $26.48 | 13,365 |
| 2021-09-23 | $26.48 | $26.68 | $26.48 | $26.67 | $26.67 | 28,203 |
| 2021-09-22 | $26.05 | $26.36 | $26.05 | $26.24 | $26.24 | 8,147 |
| 2021-09-21 | $26.16 | $26.16 | $25.91 | $25.95 | $25.95 | 8,878 |
| 2021-09-20 | $26.30 | $26.38 | $25.78 | $25.96 | $25.96 | 23,423 |
| 2021-09-17 | $27.02 | $27.04 | $26.79 | $26.92 | $26.92 | 18,556 |
| 2021-09-16 | $26.99 | $27.13 | $26.84 | $27.09 | $27.09 | 11,366 |
| 2021-09-15 | $27.22 | $27.26 | $27.02 | $27.25 | $27.25 | 37,960 |
| 2021-09-14 | $27.51 | $27.53 | $27.29 | $27.33 | $27.33 | 12,730 |
| 2021-09-13 | $27.70 | $27.71 | $27.36 | $27.54 | $27.54 | 39,517 |
| 2021-09-10 | $27.99 | $27.99 | $27.72 | $27.72 | $27.72 | 24,452 |
| 2021-09-09 | $27.94 | $28.18 | $27.85 | $28.00 | $28.00 | 30,075 |
| 2021-09-08 | $28.73 | $28.73 | $28.24 | $28.40 | $28.40 | 15,410 |
| 2021-09-07 | $28.96 | $29.14 | $28.92 | $28.97 | $28.97 | 13,918 |
| 2021-09-03 | $28.77 | $28.97 | $28.75 | $28.90 | $28.90 | 9,519 |
| 2021-09-02 | $28.74 | $28.89 | $28.65 | $28.73 | $28.73 | 13,904 |
| 2021-09-01 | $28.58 | $28.78 | $28.58 | $28.61 | $28.61 | 31,122 |
| 2021-08-31 | $28.00 | $28.30 | $28.00 | $28.23 | $28.23 | 17,133 |
| 2021-08-30 | $27.45 | $27.64 | $27.32 | $27.64 | $27.64 | 12,891 |
| 2021-08-27 | $27.44 | $27.62 | $27.42 | $27.59 | $27.59 | 15,670 |
| 2021-08-26 | $27.48 | $27.65 | $27.29 | $27.35 | $27.35 | 13,125 |
| 2021-08-25 | $27.66 | $27.66 | $27.56 | $27.62 | $27.62 | 11,467 |
| 2021-08-24 | $27.57 | $27.87 | $27.57 | $27.85 | $27.85 | 21,140 |
| 2021-08-23 | $26.83 | $27.24 | $26.83 | $27.21 | $27.21 | 27,247 |
| 2021-08-20 | $26.50 | $26.83 | $26.50 | $26.64 | $26.64 | 45,698 |
| 2021-08-19 | $26.38 | $26.68 | $26.38 | $26.51 | $26.51 | 36,041 |
| 2021-08-18 | $26.74 | $27.00 | $26.74 | $26.78 | $26.78 | 16,917 |
| 2021-08-17 | $26.35 | $26.70 | $26.28 | $26.62 | $26.62 | 19,455 |
| 2021-08-16 | $27.01 | $27.02 | $26.61 | $26.70 | $26.70 | 40,299 |
| 2021-08-13 | $27.40 | $27.41 | $27.27 | $27.28 | $27.28 | 15,119 |
| 2021-08-12 | $27.49 | $27.57 | $27.41 | $27.57 | $27.57 | 13,510 |
| 2021-08-11 | $27.62 | $27.62 | $27.35 | $27.56 | $27.56 | 29,181 |
| 2021-08-10 | $27.80 | $27.80 | $27.38 | $27.42 | $27.42 | 22,339 |
| 2021-08-09 | $27.44 | $27.90 | $27.43 | $27.86 | $27.86 | 39,722 |
| 2021-08-06 | $27.46 | $27.50 | $27.26 | $27.32 | $27.32 | 15,948 |
| 2021-08-05 | $27.52 | $27.63 | $27.47 | $27.54 | $27.54 | 36,226 |
| 2021-08-04 | $27.58 | $27.77 | $27.50 | $27.54 | $27.54 | 29,662 |
| 2021-08-03 | $27.85 | $27.85 | $27.35 | $27.53 | $27.53 | 31,131 |
| 2021-08-02 | $28.52 | $28.66 | $28.43 | $28.51 | $28.51 | 26,886 |
| 2021-07-30 | $28.26 | $28.57 | $28.07 | $28.39 | $28.39 | 21,580 |
| 2021-07-29 | $28.74 | $28.81 | $28.52 | $28.65 | $28.65 | 14,179 |
| 2021-07-28 | $28.06 | $28.61 | $28.06 | $28.58 | $28.58 | 32,224 |
| 2021-07-27 | $28.18 | $28.25 | $27.45 | $27.81 | $27.81 | 38,265 |
| 2021-07-26 | $28.63 | $28.88 | $28.42 | $28.45 | $28.45 | 43,406 |
| 2021-07-23 | $29.05 | $29.05 | $28.68 | $28.92 | $28.92 | 16,104 |
| 2021-07-22 | $29.31 | $29.38 | $29.07 | $29.19 | $29.19 | 17,879 |
| 2021-07-21 | $28.97 | $29.25 | $28.94 | $29.22 | $29.22 | 13,870 |
| 2021-07-20 | $28.75 | $29.05 | $28.50 | $28.96 | $28.96 | 35,772 |
| 2021-07-19 | $28.80 | $29.05 | $28.68 | $28.91 | $28.91 | 31,278 |
| 2021-07-16 | $29.67 | $29.70 | $29.20 | $29.24 | $29.24 | 12,961 |
| 2021-07-15 | $29.71 | $29.89 | $29.40 | $29.55 | $29.55 | 30,801 |
| 2021-07-14 | $30.19 | $30.19 | $29.73 | $29.75 | $29.75 | 10,723 |
| 2021-07-13 | $30.00 | $30.21 | $29.96 | $29.99 | $29.99 | 13,391 |
| 2021-07-12 | $30.18 | $30.18 | $29.84 | $29.94 | $29.94 | 10,624 |
| 2021-07-09 | $29.99 | $30.14 | $29.69 | $30.10 | $30.10 | 26,290 |
| 2021-07-08 | $29.71 | $29.98 | $29.58 | $29.90 | $29.90 | 30,131 |
| 2021-07-07 | $30.95 | $30.95 | $30.30 | $30.35 | $30.35 | 25,209 |
| 2021-07-06 | $31.21 | $31.26 | $30.84 | $30.87 | $30.87 | 19,493 |
| 2021-07-02 | $31.46 | $31.54 | $31.24 | $31.36 | $31.36 | 33,471 |
| 2021-07-01 | $31.53 | $31.58 | $31.22 | $31.38 | $31.38 | 16,116 |
| 2021-06-30 | $31.75 | $31.75 | $31.54 | $31.54 | $31.54 | 16,978 |
| 2021-06-29 | $31.58 | $31.87 | $31.52 | $31.87 | $31.87 | 32,940 |
| 2021-06-28 | $31.41 | $31.79 | $31.41 | $31.70 | $31.70 | 17,075 |
| 2021-06-25 | $31.45 | $31.59 | $31.27 | $31.28 | $31.28 | 24,225 |
| 2021-06-24 | $31.39 | $31.59 | $31.32 | $31.37 | $31.37 | 11,978 |
| 2021-06-23 | $31.05 | $31.31 | $31.05 | $31.14 | $31.14 | 22,735 |
| 2021-06-22 | $30.89 | $31.06 | $30.85 | $30.92 | $30.92 | 13,766 |
| 2021-06-21 | $31.30 | $31.30 | $30.93 | $31.19 | $31.19 | 35,732 |
| 2021-06-18 | $31.54 | $31.61 | $31.34 | $31.37 | $31.37 | 12,037 |
| 2021-06-17 | $31.35 | $31.84 | $31.35 | $31.62 | $31.62 | 15,658 |
| 2021-06-16 | $31.79 | $31.87 | $31.18 | $31.47 | $31.47 | 13,448 |
| 2021-06-15 | $32.46 | $32.52 | $31.80 | $31.86 | $31.86 | 17,287 |
| 2021-06-14 | $32.45 | $32.79 | $32.28 | $32.52 | $32.52 | 39,462 |
| 2021-06-11 | $32.08 | $32.23 | $31.96 | $32.20 | $32.20 | 13,256 |
| 2021-06-10 | $32.22 | $32.39 | $32.17 | $32.31 | $32.31 | 6,894 |
| 2021-06-09 | $32.48 | $32.67 | $32.21 | $32.25 | $32.25 | 15,506 |
| 2021-06-08 | $31.98 | $32.28 | $31.98 | $32.24 | $32.24 | 20,066 |
| 2021-06-07 | $31.66 | $31.81 | $31.54 | $31.80 | $31.80 | 16,021 |
| 2021-06-04 | $31.70 | $31.83 | $31.62 | $31.72 | $31.72 | 23,815 |
| 2021-06-03 | $31.81 | $31.91 | $31.66 | $31.69 | $31.69 | 15,633 |
| 2021-06-02 | $32.09 | $32.20 | $31.98 | $32.20 | $32.20 | 11,064 |
| 2021-06-01 | $32.20 | $32.25 | $31.88 | $32.15 | $32.15 | 12,696 |
| 2021-05-28 | $31.75 | $32.02 | $31.75 | $31.83 | $31.83 | 20,801 |
| 2021-05-27 | $31.46 | $31.76 | $31.35 | $31.72 | $31.72 | 16,958 |
| 2021-05-26 | $31.35 | $31.58 | $31.35 | $31.52 | $31.52 | 17,522 |
| 2021-05-25 | $31.32 | $31.32 | $31.12 | $31.19 | $31.19 | 33,466 |
| 2021-05-24 | $30.83 | $30.96 | $30.75 | $30.89 | $30.89 | 28,437 |
| 2021-05-21 | $31.01 | $31.01 | $30.68 | $30.68 | $30.68 | 23,347 |
| 2021-05-20 | $30.59 | $31.19 | $30.59 | $31.00 | $31.00 | 22,734 |
| 2021-05-19 | $29.84 | $30.40 | $29.74 | $30.39 | $30.39 | 22,411 |
| 2021-05-18 | $30.09 | $30.61 | $30.05 | $30.34 | $30.34 | 13,828 |
| 2021-05-17 | $29.51 | $29.75 | $29.42 | $29.73 | $29.73 | 39,523 |
| 2021-05-14 | $29.49 | $30.00 | $29.45 | $29.99 | $29.99 | 33,079 |
| 2021-05-13 | $29.79 | $29.79 | $28.89 | $29.15 | $29.15 | 72,592 |
| 2021-05-12 | $30.17 | $30.31 | $29.59 | $29.66 | $29.66 | 29,497 |
| 2021-05-11 | $29.76 | $30.70 | $29.62 | $30.63 | $30.63 | 81,406 |
| 2021-05-10 | $31.58 | $31.58 | $30.79 | $30.79 | $30.79 | 61,404 |
| 2021-05-07 | $31.79 | $32.04 | $31.73 | $31.87 | $31.87 | 19,919 |
| 2021-05-06 | $31.45 | $31.50 | $31.09 | $31.44 | $31.44 | 34,525 |
| 2021-05-05 | $31.76 | $31.92 | $31.55 | $31.65 | $31.65 | 10,117 |
| 2021-05-04 | $31.87 | $31.91 | $31.09 | $31.42 | $31.42 | 52,947 |
| 2021-05-03 | $32.46 | $32.48 | $32.12 | $32.15 | $32.15 | 28,944 |
| 2021-04-30 | $32.54 | $32.79 | $32.36 | $32.45 | $32.45 | 20,692 |
| 2021-04-29 | $33.35 | $33.36 | $32.72 | $32.96 | $32.96 | 24,106 |
| 2021-04-28 | $33.16 | $33.35 | $32.92 | $33.24 | $33.24 | 22,679 |
| 2021-04-27 | $33.50 | $33.55 | $33.31 | $33.31 | $33.31 | 21,985 |
| 2021-04-26 | $33.17 | $33.65 | $33.14 | $33.65 | $33.65 | 23,139 |
| 2021-04-23 | $32.89 | $33.25 | $32.89 | $33.23 | $33.23 | 23,308 |
| 2021-04-22 | $32.46 | $32.89 | $32.45 | $32.58 | $32.58 | 20,526 |
| 2021-04-21 | $31.79 | $32.42 | $31.78 | $32.42 | $32.42 | 33,692 |
| 2021-04-20 | $32.23 | $32.25 | $31.73 | $31.95 | $31.95 | 30,738 |
| 2021-04-19 | $32.51 | $32.90 | $32.32 | $32.50 | $32.50 | 22,455 |
| 2021-04-16 | $32.81 | $32.88 | $32.61 | $32.74 | $32.74 | 28,593 |
| 2021-04-15 | $32.95 | $32.95 | $32.72 | $32.78 | $32.78 | 23,397 |
| 2021-04-14 | $32.82 | $32.93 | $32.60 | $32.63 | $32.63 | 40,337 |
| 2021-04-13 | $32.45 | $32.70 | $32.43 | $32.64 | $32.64 | 23,233 |
| 2021-04-12 | $32.47 | $32.47 | $32.19 | $32.32 | $32.32 | 25,456 |
| 2021-04-09 | $32.84 | $32.84 | $32.63 | $32.72 | $32.72 | 29,256 |
| 2021-04-08 | $32.99 | $33.06 | $32.83 | $32.94 | $32.94 | 27,312 |
| 2021-04-07 | $32.62 | $32.66 | $32.39 | $32.47 | $32.47 | 69,941 |
| 2021-04-06 | $32.74 | $33.13 | $32.71 | $33.01 | $33.01 | 31,383 |
| 2021-04-05 | $32.83 | $32.90 | $32.56 | $32.74 | $32.74 | 61,381 |
| 2021-04-01 | $32.45 | $32.82 | $32.45 | $32.59 | $32.59 | 44,357 |
| 2021-03-31 | $31.65 | $32.06 | $31.65 | $31.89 | $31.89 | 37,443 |
| 2021-03-30 | $31.19 | $31.54 | $31.03 | $31.54 | $31.54 | 24,692 |
| 2021-03-29 | $31.37 | $31.59 | $31.14 | $31.31 | $31.31 | 24,922 |
| 2021-03-26 | $31.38 | $31.60 | $30.82 | $31.40 | $31.40 | 25,828 |
| 2021-03-25 | $30.55 | $31.09 | $30.52 | $31.04 | $31.04 | 61,450 |
| 2021-03-24 | $32.04 | $32.04 | $30.74 | $30.76 | $30.76 | 51,546 |
| 2021-03-23 | $32.49 | $32.49 | $31.92 | $32.00 | $32.00 | 28,003 |
| 2021-03-22 | $32.60 | $32.83 | $32.50 | $32.55 | $32.55 | 40,431 |
| 2021-03-19 | $31.91 | $32.46 | $31.71 | $32.39 | $32.39 | 37,677 |
| 2021-03-18 | $32.31 | $32.60 | $31.84 | $31.92 | $31.92 | 43,635 |
| 2021-03-17 | $32.64 | $32.95 | $32.09 | $32.80 | $32.80 | 49,753 |
| 2021-03-16 | $33.35 | $33.69 | $32.87 | $33.18 | $33.18 | 63,745 |
| 2021-03-15 | $32.60 | $32.97 | $32.53 | $32.94 | $32.94 | 64,547 |
| 2021-03-12 | $32.33 | $32.66 | $31.95 | $32.65 | $32.65 | 52,295 |
| 2021-03-11 | $32.52 | $32.96 | $32.43 | $32.88 | $32.88 | 63,019 |
| 2021-03-10 | $32.42 | $32.69 | $31.45 | $31.62 | $31.62 | 94,479 |
| 2021-03-09 | $31.69 | $32.30 | $31.69 | $32.16 | $32.16 | 71,633 |
| 2021-03-08 | $31.60 | $31.99 | $30.53 | $30.67 | $30.67 | 140,021 |
| 2021-03-05 | $32.75 | $32.75 | $30.83 | $32.15 | $32.15 | 202,800 |
| 2021-03-04 | $33.41 | $33.57 | $31.93 | $32.62 | $32.62 | 203,916 |
| 2021-03-03 | $34.97 | $35.01 | $33.81 | $33.92 | $33.92 | 65,052 |
| 2021-03-02 | $35.25 | $35.39 | $34.71 | $34.75 | $34.75 | 54,720 |
| 2021-03-01 | $34.50 | $35.23 | $34.48 | $35.23 | $35.23 | 115,099 |
| 2021-02-26 | $34.22 | $34.48 | $33.40 | $33.76 | $33.76 | 131,485 |
| 2021-02-25 | $35.48 | $35.80 | $34.28 | $34.42 | $34.42 | 84,073 |
| 2021-02-24 | $34.91 | $35.37 | $34.66 | $35.36 | $35.36 | 68,658 |
| 2021-02-23 | $34.75 | $35.43 | $33.68 | $35.36 | $35.36 | 238,487 |
| 2021-02-22 | $36.77 | $36.93 | $35.88 | $35.89 | $35.89 | 109,477 |
| 2021-02-19 | $37.41 | $37.91 | $37.29 | $37.39 | $37.39 | 84,282 |
| 2021-02-18 | $37.23 | $37.28 | $36.66 | $37.07 | $37.07 | 108,852 |
| 2021-02-17 | $38.59 | $38.95 | $37.30 | $37.96 | $37.96 | 155,695 |
| 2021-02-16 | $39.13 | $39.38 | $38.46 | $38.82 | $38.82 | 153,101 |
| 2021-02-12 | $38.20 | $38.83 | $38.02 | $38.78 | $38.78 | 163,914 |
| 2021-02-11 | $37.67 | $38.53 | $37.47 | $38.28 | $38.28 | 141,265 |
| 2021-02-10 | $37.43 | $37.53 | $36.51 | $37.38 | $37.38 | 208,672 |
| 2021-02-09 | $36.95 | $37.19 | $36.77 | $37.14 | $37.14 | 121,833 |
| 2021-02-08 | $36.85 | $36.85 | $36.48 | $36.76 | $36.76 | 169,456 |
| 2021-02-05 | $35.71 | $36.47 | $35.45 | $36.35 | $36.35 | 215,240 |
| 2021-02-04 | $35.36 | $35.48 | $35.14 | $35.40 | $35.40 | 101,930 |
| 2021-02-03 | $34.44 | $34.76 | $34.38 | $34.66 | $34.66 | 82,597 |
| 2021-02-02 | $34.15 | $34.30 | $33.81 | $34.18 | $34.18 | 95,637 |
| 2021-02-01 | $33.34 | $33.65 | $33.27 | $33.65 | $33.65 | 52,674 |
| 2021-01-29 | $33.00 | $33.45 | $32.63 | $32.94 | $32.94 | 58,731 |
| 2021-01-28 | $33.16 | $33.55 | $33.11 | $33.25 | $33.25 | 49,369 |
| 2021-01-27 | $33.54 | $34.23 | $33.20 | $33.33 | $33.33 | 122,412 |
| 2021-01-26 | $34.19 | $34.21 | $33.91 | $34.09 | $34.09 | 49,152 |
| 2021-01-25 | $34.68 | $34.77 | $33.64 | $34.24 | $34.24 | 104,446 |
| 2021-01-22 | $33.49 | $33.83 | $33.36 | $33.81 | $33.81 | 54,198 |
| 2021-01-21 | $33.44 | $33.51 | $33.15 | $33.49 | $33.49 | 94,701 |
| 2021-01-20 | $33.33 | $33.39 | $33.11 | $33.33 | $33.33 | 49,679 |
| 2021-01-19 | $32.30 | $32.81 | $32.30 | $32.81 | $32.81 | 71,324 |
| 2021-01-15 | $32.60 | $32.60 | $31.86 | $32.06 | $32.06 | 61,018 |
| 2021-01-14 | $32.72 | $32.83 | $32.61 | $32.65 | $32.65 | 85,811 |
| 2021-01-13 | $32.00 | $32.44 | $31.99 | $32.29 | $32.29 | 78,763 |
| 2021-01-12 | $31.51 | $31.72 | $31.42 | $31.68 | $31.68 | 54,348 |
| 2021-01-11 | $31.25 | $31.49 | $31.04 | $31.27 | $31.27 | 47,801 |
| 2021-01-08 | $31.52 | $31.61 | $31.21 | $31.49 | $31.49 | 49,298 |
| 2021-01-07 | $30.80 | $31.17 | $30.75 | $31.16 | $31.16 | 60,216 |
| 2021-01-06 | $30.82 | $31.14 | $30.66 | $30.75 | $30.75 | 60,090 |
| 2021-01-05 | $30.43 | $31.17 | $30.43 | $31.15 | $31.15 | 49,099 |
| 2021-01-04 | $30.67 | $30.79 | $30.05 | $30.27 | $30.27 | 77,090 |
| 2020-12-31 | $30.41 | $30.41 | $29.94 | $30.14 | $30.14 | 36,594 |
| 2020-12-30 | $30.12 | $30.36 | $30.12 | $30.30 | $30.30 | 31,873 |
| 2020-12-29 | $29.90 | $30.05 | $29.64 | $29.77 | $29.77 | 30,467 |
| 2020-12-28 | $30.02 | $30.23 | $29.74 | $29.87 | $29.56 | 40,996 |
| 2020-12-24 | $30.36 | $30.36 | $29.94 | $29.99 | $29.67 | 31,881 |
| 2020-12-23 | $30.42 | $30.58 | $30.21 | $30.25 | $29.93 | 34,596 |
| 2020-12-22 | $30.70 | $30.78 | $30.22 | $30.36 | $30.04 | 45,023 |
| 2020-12-21 | $30.45 | $30.67 | $30.29 | $30.66 | $30.34 | 52,943 |
| 2020-12-18 | $30.85 | $30.92 | $30.70 | $30.85 | $30.53 | 43,669 |
| 2020-12-17 | $30.23 | $30.72 | $30.14 | $30.71 | $30.39 | 54,763 |
| 2020-12-16 | $29.76 | $30.07 | $29.76 | $30.03 | $29.71 | 65,120 |
| 2020-12-15 | $29.75 | $29.75 | $29.52 | $29.63 | $29.32 | 37,486 |
| 2020-12-14 | $29.61 | $29.77 | $29.51 | $29.65 | $29.34 | 66,686 |
| 2020-12-11 | $29.58 | $29.67 | $29.31 | $29.46 | $29.15 | 42,901 |
| 2020-12-10 | $29.14 | $29.62 | $29.12 | $29.61 | $29.29 | 45,710 |
| 2020-12-09 | $29.81 | $29.86 | $29.04 | $29.27 | $28.96 | 56,234 |
| 2020-12-08 | $29.33 | $29.59 | $29.30 | $29.57 | $29.26 | 34,021 |
| 2020-12-07 | $28.83 | $29.24 | $28.83 | $29.22 | $28.91 | 44,321 |
| 2020-12-04 | $28.63 | $28.87 | $28.56 | $28.83 | $28.53 | 46,000 |
| 2020-12-03 | $28.36 | $28.75 | $28.32 | $28.44 | $28.14 | 54,366 |
| 2020-12-02 | $28.12 | $28.18 | $27.86 | $28.18 | $27.88 | 35,059 |
| 2020-12-01 | $28.86 | $28.86 | $28.42 | $28.47 | $28.17 | 29,611 |
| 2020-11-30 | $28.71 | $28.79 | $27.96 | $28.37 | $28.07 | 50,293 |
| 2020-11-27 | $28.54 | $28.72 | $28.36 | $28.54 | $28.24 | 20,008 |
| 2020-11-25 | $28.37 | $28.43 | $27.90 | $28.11 | $27.82 | 51,746 |
| 2020-11-24 | $28.48 | $28.72 | $28.26 | $28.69 | $28.39 | 50,466 |
| 2020-11-23 | $28.09 | $28.37 | $27.99 | $28.37 | $28.07 | 30,354 |
| 2020-11-20 | $27.55 | $28.03 | $27.55 | $27.96 | $27.67 | 73,162 |
| 2020-11-19 | $26.73 | $27.44 | $26.72 | $27.44 | $27.15 | 31,959 |
| 2020-11-18 | $26.94 | $26.94 | $26.52 | $26.52 | $26.24 | 15,451 |
| 2020-11-17 | $26.66 | $26.79 | $26.65 | $26.77 | $26.49 | 17,692 |
| 2020-11-16 | $26.70 | $26.83 | $26.51 | $26.68 | $26.40 | 26,824 |
| 2020-11-13 | $26.35 | $26.57 | $26.24 | $26.55 | $26.27 | 36,095 |
| 2020-11-12 | $26.02 | $26.31 | $25.90 | $25.96 | $25.68 | 22,828 |
| 2020-11-11 | $25.47 | $25.82 | $25.47 | $25.79 | $25.51 | 27,886 |
| 2020-11-10 | $25.86 | $25.86 | $25.03 | $25.39 | $25.12 | 71,677 |
| 2020-11-09 | $27.32 | $27.32 | $26.21 | $26.21 | $25.93 | 38,035 |
| 2020-11-06 | $27.22 | $27.22 | $26.75 | $27.06 | $26.78 | 20,943 |
| 2020-11-05 | $27.32 | $27.36 | $26.83 | $27.21 | $26.92 | 53,938 |
| 2020-11-04 | $26.07 | $26.85 | $26.07 | $26.77 | $26.49 | 79,830 |
| 2020-11-03 | $25.34 | $25.61 | $25.24 | $25.51 | $25.24 | 23,911 |
| 2020-11-02 | $25.49 | $25.49 | $24.91 | $25.15 | $24.89 | 30,032 |
| 2020-10-30 | $25.45 | $25.48 | $24.90 | $25.20 | $24.93 | 43,060 |
| 2020-10-29 | $25.45 | $25.77 | $25.45 | $25.70 | $25.43 | 37,421 |
| 2020-10-28 | $25.79 | $25.79 | $25.44 | $25.45 | $25.18 | 38,963 |
| 2020-10-27 | $25.86 | $26.12 | $25.81 | $26.12 | $25.85 | 27,322 |
| 2020-10-26 | $25.62 | $25.80 | $25.39 | $25.56 | $25.29 | 28,789 |
| 2020-10-23 | $25.89 | $25.97 | $25.72 | $25.96 | $25.69 | 11,621 |
| 2020-10-22 | $26.19 | $26.19 | $25.66 | $25.86 | $25.59 | 28,801 |
| 2020-10-21 | $26.24 | $26.34 | $25.99 | $26.04 | $25.77 | 22,195 |
| 2020-10-20 | $26.01 | $26.21 | $25.99 | $26.06 | $25.79 | 67,374 |
| 2020-10-19 | $25.74 | $25.87 | $25.51 | $25.56 | $25.29 | 24,283 |
| 2020-10-16 | $25.65 | $25.69 | $25.52 | $25.57 | $25.30 | 16,200 |
| 2020-10-15 | $25.35 | $25.47 | $25.29 | $25.46 | $25.19 | 12,451 |
| 2020-10-14 | $25.84 | $25.87 | $25.48 | $25.56 | $25.29 | 18,972 |
| 2020-10-13 | $25.84 | $25.85 | $25.61 | $25.79 | $25.52 | 35,223 |
| 2020-10-12 | $25.88 | $25.98 | $25.84 | $25.92 | $25.65 | 45,187 |
| 2020-10-09 | $25.30 | $25.72 | $25.27 | $25.72 | $25.45 | 47,818 |
| 2020-10-08 | $25.23 | $25.23 | $25.08 | $25.11 | $24.85 | 20,064 |
| 2020-10-07 | $25.11 | $25.22 | $25.11 | $25.22 | $24.95 | 25,165 |
| 2020-10-06 | $25.17 | $25.25 | $24.76 | $24.86 | $24.60 | 24,992 |
| 2020-10-05 | $25.13 | $25.19 | $25.07 | $25.18 | $24.91 | 41,628 |
| 2020-10-02 | $24.91 | $25.16 | $24.81 | $24.95 | $24.69 | 17,384 |
| 2020-10-01 | $25.05 | $25.41 | $25.05 | $25.30 | $25.03 | 29,225 |
| 2020-09-30 | $24.65 | $24.89 | $24.60 | $24.76 | $24.50 | 35,616 |
| 2020-09-29 | $24.61 | $24.69 | $24.42 | $24.42 | $24.16 | 15,304 |
| 2020-09-28 | $24.65 | $24.65 | $24.33 | $24.52 | $24.26 | 23,217 |
| 2020-09-25 | $24.04 | $24.34 | $23.94 | $24.28 | $24.02 | 27,874 |
| 2020-09-24 | $24.08 | $24.31 | $23.88 | $24.22 | $23.96 | 36,302 |
| 2020-09-23 | $24.79 | $24.81 | $24.30 | $24.31 | $24.05 | 126,876 |
| 2020-09-22 | $24.75 | $24.81 | $24.58 | $24.81 | $24.55 | 53,513 |
| 2020-09-21 | $24.60 | $24.89 | $24.34 | $24.83 | $24.57 | 97,446 |
| 2020-09-18 | $25.20 | $25.35 | $24.89 | $25.11 | $24.85 | 27,922 |
| 2020-09-17 | $25.04 | $25.23 | $24.95 | $25.23 | $24.96 | 49,948 |
| 2020-09-16 | $25.63 | $25.64 | $25.23 | $25.27 | $25.01 | 36,138 |
| 2020-09-15 | $25.35 | $25.44 | $25.30 | $25.41 | $25.14 | 54,256 |
| 2020-09-14 | $24.82 | $25.07 | $24.82 | $25.03 | $24.77 | 36,955 |
| 2020-09-11 | $24.49 | $24.60 | $24.17 | $24.39 | $24.13 | 61,140 |
| 2020-09-10 | $24.80 | $24.91 | $24.21 | $24.28 | $24.03 | 15,346 |
| 2020-09-09 | $24.34 | $24.75 | $24.34 | $24.68 | $24.42 | 27,521 |
| 2020-09-08 | $24.07 | $24.34 | $23.90 | $24.02 | $23.77 | 48,394 |
| 2020-09-04 | $24.87 | $24.97 | $24.05 | $24.83 | $24.57 | 65,159 |
| 2020-09-03 | $25.93 | $25.93 | $24.75 | $24.86 | $24.60 | 130,450 |
| 2020-09-02 | $26.46 | $26.53 | $26.00 | $26.15 | $25.87 | 58,881 |
| 2020-09-01 | $25.76 | $26.28 | $25.76 | $26.28 | $26.00 | 37,053 |
| 2020-08-31 | $25.80 | $25.86 | $25.65 | $25.71 | $25.44 | 46,040 |
| 2020-08-28 | $25.81 | $25.94 | $25.70 | $25.78 | $25.51 | 56,613 |
| 2020-08-27 | $26.02 | $26.06 | $25.61 | $25.72 | $25.45 | 51,974 |
| 2020-08-26 | $25.82 | $26.16 | $25.82 | $26.12 | $25.85 | 43,063 |
| 2020-08-25 | $25.61 | $25.75 | $25.38 | $25.72 | $25.45 | 24,682 |
| 2020-08-24 | $25.48 | $25.61 | $25.32 | $25.56 | $25.29 | 56,435 |
| 2020-08-21 | $24.96 | $25.13 | $24.94 | $25.13 | $24.87 | 23,348 |
| 2020-08-20 | $24.76 | $24.97 | $24.71 | $24.96 | $24.70 | 38,101 |
| 2020-08-19 | $25.28 | $25.37 | $24.96 | $25.02 | $24.75 | 36,587 |
| 2020-08-18 | $24.94 | $25.18 | $24.92 | $25.16 | $24.90 | 52,335 |
| 2020-08-17 | $24.50 | $24.76 | $24.48 | $24.75 | $24.49 | 38,717 |
| 2020-08-14 | $24.31 | $24.37 | $24.21 | $24.26 | $24.00 | 23,920 |
| 2020-08-13 | $24.50 | $24.56 | $24.30 | $24.39 | $24.13 | 26,735 |
| 2020-08-12 | $23.98 | $24.37 | $23.98 | $24.37 | $24.11 | 37,118 |
| 2020-08-11 | $24.28 | $24.28 | $23.72 | $23.75 | $23.50 | 64,534 |
| 2020-08-10 | $25.00 | $25.02 | $24.28 | $24.33 | $24.07 | 71,464 |
| 2020-08-07 | $25.18 | $25.24 | $24.78 | $24.95 | $24.69 | 67,809 |
| 2020-08-06 | $25.77 | $25.77 | $25.38 | $25.55 | $25.28 | 52,951 |
| 2020-08-05 | $25.71 | $25.81 | $25.41 | $25.55 | $25.28 | 111,391 |
| 2020-08-04 | $24.76 | $24.97 | $24.62 | $24.97 | $24.71 | 69,045 |
| 2020-08-03 | $24.22 | $24.60 | $24.13 | $24.58 | $24.32 | 86,271 |
| 2020-07-31 | $23.45 | $23.57 | $23.25 | $23.45 | $23.20 | 24,565 |
| 2020-07-30 | $22.98 | $23.31 | $22.80 | $23.30 | $23.06 | 18,628 |
| 2020-07-29 | $22.94 | $23.23 | $22.92 | $23.21 | $22.97 | 23,587 |
| 2020-07-28 | $22.86 | $22.96 | $22.71 | $22.74 | $22.50 | 20,955 |
| 2020-07-27 | $22.56 | $22.87 | $22.56 | $22.84 | $22.60 | 27,615 |
| 2020-07-24 | $22.27 | $22.45 | $22.08 | $22.38 | $22.14 | 35,872 |
| 2020-07-23 | $23.02 | $23.03 | $22.53 | $22.60 | $22.36 | 39,123 |
| 2020-07-22 | $23.29 | $23.31 | $22.88 | $23.04 | $22.80 | 40,412 |
| 2020-07-21 | $23.39 | $23.55 | $23.28 | $23.34 | $23.09 | 46,012 |
| 2020-07-20 | $22.68 | $23.11 | $22.68 | $23.09 | $22.85 | 43,288 |
| 2020-07-17 | $22.50 | $22.59 | $22.42 | $22.58 | $22.34 | 25,777 |
| 2020-07-16 | $22.31 | $22.35 | $22.15 | $22.35 | $22.11 | 21,979 |
| 2020-07-15 | $22.84 | $22.84 | $22.50 | $22.69 | $22.45 | 58,100 |
| 2020-07-14 | $22.50 | $22.75 | $22.06 | $22.74 | $22.50 | 58,225 |
| 2020-07-13 | $23.16 | $23.34 | $22.51 | $22.56 | $22.32 | 65,563 |
| 2020-07-10 | $23.10 | $23.13 | $23.00 | $23.11 | $22.87 | 30,172 |
| 2020-07-09 | $23.11 | $23.21 | $22.80 | $23.08 | $22.84 | 49,660 |
| 2020-07-08 | $22.56 | $22.80 | $22.53 | $22.80 | $22.56 | 43,484 |
| 2020-07-07 | $22.26 | $22.51 | $22.20 | $22.31 | $22.08 | 32,435 |
| 2020-07-06 | $22.50 | $22.65 | $22.24 | $22.47 | $22.23 | 84,545 |
| 2020-07-02 | $21.97 | $21.99 | $21.74 | $21.81 | $21.58 | 55,096 |
| 2020-07-01 | $21.30 | $21.68 | $21.30 | $21.65 | $21.42 | 48,884 |
| 2020-06-30 | $21.13 | $21.28 | $21.09 | $21.19 | $20.97 | 27,898 |
| 2020-06-29 | $21.18 | $21.28 | $20.90 | $21.15 | $20.93 | 44,554 |
| 2020-06-26 | $21.15 | $21.22 | $20.94 | $21.09 | $20.87 | 21,315 |
| 2020-06-25 | $20.85 | $21.11 | $20.82 | $21.06 | $20.84 | 37,847 |
| 2020-06-24 | $21.20 | $21.25 | $20.71 | $20.88 | $20.66 | 57,547 |
| 2020-06-23 | $21.23 | $21.40 | $21.18 | $21.29 | $21.07 | 55,131 |
| 2020-06-22 | $20.82 | $20.98 | $20.73 | $20.94 | $20.72 | 56,841 |
| 2020-06-19 | $20.75 | $20.75 | $20.45 | $20.55 | $20.33 | 30,339 |
| 2020-06-18 | $20.50 | $20.68 | $20.39 | $20.57 | $20.35 | 57,739 |
| 2020-06-17 | $19.95 | $20.33 | $19.95 | $20.27 | $20.05 | 41,725 |
| 2020-06-16 | $19.94 | $20.01 | $19.46 | $19.80 | $19.59 | 56,411 |
| 2020-06-15 | $18.53 | $19.32 | $18.53 | $19.27 | $19.07 | 32,138 |
| 2020-06-12 | $19.04 | $19.09 | $18.73 | $18.88 | $18.68 | 34,599 |
| 2020-06-11 | $19.00 | $19.02 | $18.63 | $18.69 | $18.49 | 68,018 |
| 2020-06-10 | $19.23 | $19.45 | $19.20 | $19.41 | $19.21 | 46,181 |
| 2020-06-09 | $19.10 | $19.19 | $19.00 | $19.14 | $18.94 | 31,919 |
| 2020-06-08 | $19.17 | $19.28 | $19.06 | $19.28 | $19.08 | 63,781 |
| 2020-06-05 | $19.09 | $19.15 | $18.99 | $19.15 | $18.95 | 76,869 |
| 2020-06-04 | $18.98 | $19.02 | $18.76 | $18.87 | $18.67 | 25,068 |
| 2020-06-03 | $18.94 | $19.07 | $18.94 | $19.04 | $18.84 | 14,167 |
| 2020-06-02 | $18.49 | $18.78 | $18.49 | $18.73 | $18.53 | 13,463 |
| 2020-06-01 | $18.08 | $18.38 | $18.08 | $18.34 | $18.15 | 13,057 |
| 2020-05-29 | $17.75 | $18.04 | $17.71 | $18.04 | $17.85 | 16,898 |
| 2020-05-28 | $17.70 | $17.88 | $17.60 | $17.60 | $17.41 | 12,220 |
| 2020-05-27 | $17.99 | $17.99 | $17.49 | $17.73 | $17.54 | 17,341 |
| 2020-05-26 | $18.02 | $18.18 | $17.96 | $17.96 | $17.77 | 8,837 |
| 2020-05-22 | $17.60 | $17.60 | $17.36 | $17.56 | $17.37 | 15,238 |
| 2020-05-21 | $17.74 | $17.78 | $17.53 | $17.73 | $17.54 | 15,653 |
| 2020-05-20 | $17.86 | $18.04 | $17.80 | $17.88 | $17.69 | 13,986 |
| 2020-05-19 | $17.31 | $17.68 | $17.25 | $17.53 | $17.34 | 13,636 |
| 2020-05-18 | $17.15 | $17.35 | $17.15 | $17.32 | $17.14 | 29,148 |
| 2020-05-15 | $16.53 | $16.79 | $16.53 | $16.75 | $16.57 | 6,871 |
| 2020-05-14 | $16.52 | $16.75 | $16.38 | $16.74 | $16.56 | 10,099 |
| 2020-05-13 | $17.02 | $17.16 | $16.70 | $16.82 | $16.65 | 17,396 |
| 2020-05-12 | $17.01 | $17.15 | $16.85 | $16.85 | $16.67 | 11,592 |
| 2020-05-11 | $16.68 | $16.88 | $16.68 | $16.75 | $16.57 | 16,336 |
| 2020-05-08 | $16.88 | $16.88 | $16.61 | $16.69 | $16.52 | 13,066 |
| 2020-05-07 | $16.56 | $16.71 | $16.52 | $16.71 | $16.53 | 6,136 |
| 2020-05-06 | $16.26 | $16.44 | $16.25 | $16.30 | $16.13 | 15,689 |
| 2020-05-05 | $16.25 | $16.39 | $16.18 | $16.20 | $16.03 | 25,935 |
| 2020-05-04 | $15.89 | $16.13 | $15.81 | $16.11 | $15.94 | 25,624 |
| 2020-05-01 | $15.96 | $15.96 | $15.68 | $15.75 | $15.58 | 16,615 |
| 2020-04-30 | $16.31 | $16.40 | $16.15 | $16.24 | $16.07 | 9,495 |
| 2020-04-29 | $16.39 | $16.53 | $16.39 | $16.50 | $16.33 | 9,223 |
| 2020-04-28 | $16.71 | $16.71 | $16.21 | $16.21 | $16.04 | 11,778 |
| 2020-04-27 | $16.23 | $16.44 | $16.23 | $16.43 | $16.26 | 33,739 |
| 2020-04-24 | $15.82 | $15.95 | $15.74 | $15.95 | $15.78 | 10,737 |
| 2020-04-23 | $15.94 | $15.94 | $15.67 | $15.71 | $15.54 | 21,107 |
| 2020-04-22 | $15.78 | $15.78 | $15.59 | $15.73 | $15.57 | 11,958 |
| 2020-04-21 | $15.55 | $15.56 | $15.25 | $15.46 | $15.30 | 24,349 |
| 2020-04-20 | $15.67 | $15.87 | $15.66 | $15.75 | $15.58 | 14,520 |
| 2020-04-17 | $15.79 | $15.79 | $15.51 | $15.63 | $15.46 | 11,524 |
| 2020-04-16 | $15.30 | $15.50 | $15.30 | $15.48 | $15.32 | 19,084 |
| 2020-04-15 | $15.14 | $15.31 | $15.04 | $15.21 | $15.04 | 14,075 |
| 2020-04-14 | $15.13 | $15.37 | $15.13 | $15.34 | $15.17 | 32,548 |
| 2020-04-13 | $14.75 | $14.85 | $14.69 | $14.85 | $14.69 | 8,361 |
| 2020-04-09 | $15.01 | $15.02 | $14.77 | $14.79 | $14.63 | 23,677 |
| 2020-04-08 | $14.66 | $14.76 | $14.58 | $14.68 | $14.53 | 9,099 |
| 2020-04-07 | $15.20 | $15.20 | $14.65 | $14.69 | $14.53 | 30,071 |
| 2020-04-06 | $14.74 | $14.87 | $14.58 | $14.82 | $14.66 | 30,910 |
| 2020-04-03 | $14.31 | $14.33 | $14.01 | $14.09 | $13.94 | 4,999 |
| 2020-04-02 | $13.91 | $14.28 | $13.91 | $14.21 | $14.06 | 31,283 |
| 2020-04-01 | $13.75 | $14.06 | $13.75 | $13.76 | $13.61 | 5,517 |
| 2020-03-31 | $14.20 | $14.25 | $13.98 | $14.20 | $14.05 | 13,121 |
| 2020-03-30 | $13.74 | $14.01 | $13.74 | $14.01 | $13.87 | 14,281 |
| 2020-03-27 | $13.42 | $13.76 | $13.42 | $13.58 | $13.43 | 10,404 |
| 2020-03-26 | $13.51 | $14.06 | $13.51 | $14.05 | $13.90 | 8,420 |
| 2020-03-25 | $13.49 | $13.78 | $13.30 | $13.51 | $13.37 | 14,440 |
| 2020-03-24 | $13.38 | $13.46 | $13.13 | $13.25 | $13.11 | 9,958 |
| 2020-03-23 | $12.46 | $12.63 | $12.32 | $12.53 | $12.40 | 15,856 |
| 2020-03-20 | $13.02 | $13.03 | $12.38 | $12.39 | $12.26 | 12,655 |
| 2020-03-19 | $12.35 | $12.75 | $12.32 | $12.62 | $12.48 | 10,095 |
| 2020-03-18 | $12.45 | $13.13 | $12.18 | $12.48 | $12.35 | 14,182 |
| 2020-03-17 | $12.98 | $13.44 | $12.52 | $13.44 | $13.30 | 45,196 |
| 2020-03-16 | $12.08 | $13.02 | $11.91 | $12.59 | $12.46 | 12,565 |
| 2020-03-13 | $14.16 | $14.16 | $12.91 | $13.68 | $13.54 | 16,297 |
| 2020-03-12 | $13.06 | $13.24 | $12.70 | $12.90 | $12.76 | 36,031 |
| 2020-03-11 | $14.55 | $14.68 | $14.18 | $14.30 | $14.15 | 29,098 |
| 2020-03-10 | $15.05 | $15.05 | $14.55 | $14.95 | $14.79 | 11,644 |
| 2020-03-09 | $14.41 | $14.77 | $14.12 | $14.49 | $14.33 | 15,606 |
| 2020-03-06 | $15.29 | $15.37 | $15.07 | $15.31 | $15.15 | 5,894 |
| 2020-03-05 | $15.64 | $15.73 | $15.55 | $15.62 | $15.46 | 9,957 |
| 2020-03-04 | $15.58 | $15.89 | $15.58 | $15.87 | $15.70 | 10,643 |
| 2020-03-03 | $15.50 | $15.68 | $15.29 | $15.38 | $15.22 | 9,872 |
| 2020-03-02 | $15.14 | $15.38 | $15.05 | $15.38 | $15.22 | 7,649 |
| 2020-02-28 | $14.57 | $14.95 | $14.37 | $14.95 | $14.79 | 26,607 |
| 2020-02-27 | $15.42 | $15.48 | $14.92 | $15.11 | $14.95 | 30,032 |
| 2020-02-26 | $15.64 | $15.81 | $15.63 | $15.64 | $15.47 | 12,527 |
| 2020-02-25 | $15.92 | $15.94 | $15.56 | $15.59 | $15.42 | 16,707 |
| 2020-02-24 | $15.84 | $15.86 | $15.65 | $15.80 | $15.64 | 19,529 |
| 2020-02-21 | $16.45 | $16.45 | $16.30 | $16.35 | $16.18 | 8,543 |
| 2020-02-20 | $16.41 | $16.54 | $16.32 | $16.46 | $16.29 | 6,800 |
| 2020-02-19 | $16.61 | $16.67 | $16.45 | $16.49 | $16.32 | 236,166 |
| 2020-02-18 | $16.65 | $16.65 | $16.44 | $16.50 | $16.33 | 8,315 |
| 2020-02-14 | $16.64 | $16.75 | $16.64 | $16.74 | $16.56 | 10,484 |
| 2020-02-13 | $16.61 | $16.63 | $16.47 | $16.58 | $16.41 | 16,855 |
| 2020-02-12 | $16.69 | $16.79 | $16.65 | $16.75 | $16.57 | 25,922 |
| 2020-02-11 | $16.50 | $16.63 | $16.50 | $16.52 | $16.35 | 6,390 |
| 2020-02-10 | $16.29 | $16.42 | $16.29 | $16.42 | $16.25 | 7,811 |
| 2020-02-07 | $16.34 | $16.34 | $16.23 | $16.30 | $16.13 | 10,352 |
| 2020-02-06 | $16.33 | $16.49 | $16.33 | $16.48 | $16.31 | 14,092 |
| 2020-02-05 | $16.46 | $16.46 | $16.18 | $16.24 | $16.07 | 10,981 |
| 2020-02-04 | $16.31 | $16.32 | $16.24 | $16.27 | $16.10 | 5,876 |
| 2020-02-03 | $15.89 | $15.98 | $15.88 | $15.96 | $15.79 | 5,100 |
| 2020-01-31 | $15.78 | $15.78 | $15.63 | $15.66 | $15.50 | 7,215 |
| 2020-01-30 | $15.80 | $15.97 | $15.75 | $15.97 | $15.80 | 12,641 |
| 2020-01-29 | $16.12 | $16.14 | $16.03 | $16.07 | $15.90 | 19,227 |
| 2020-01-28 | $15.82 | $16.02 | $15.80 | $15.98 | $15.81 | 5,229 |
| 2020-01-27 | $15.63 | $15.78 | $15.52 | $15.75 | $15.58 | 11,369 |
| 2020-01-24 | $16.31 | $16.31 | $16.03 | $16.03 | $15.86 | 12,014 |
| 2020-01-23 | $16.20 | $16.28 | $16.11 | $16.26 | $16.09 | 6,716 |
| 2020-01-22 | $16.65 | $16.65 | $16.30 | $16.31 | $16.14 | 10,585 |
| 2020-01-21 | $16.55 | $16.55 | $16.38 | $16.41 | $16.24 | 15,907 |
| 2020-01-17 | $16.66 | $16.70 | $16.57 | $16.68 | $16.50 | 6,339 |
| 2020-01-16 | $16.61 | $16.66 | $16.61 | $16.63 | $16.45 | 6,490 |
| 2020-01-15 | $16.54 | $16.62 | $16.53 | $16.53 | $16.36 | 7,919 |
| 2020-01-14 | $16.58 | $16.63 | $16.50 | $16.53 | $16.36 | 9,600 |
| 2020-01-13 | $16.56 | $16.65 | $16.56 | $16.64 | $16.46 | 7,869 |
| 2020-01-10 | $16.40 | $16.51 | $16.36 | $16.40 | $16.23 | 16,284 |
| 2020-01-09 | $16.41 | $16.59 | $16.35 | $16.42 | $16.25 | 28,873 |
| 2020-01-08 | $16.22 | $16.42 | $16.22 | $16.32 | $16.15 | 14,676 |
| 2020-01-07 | $16.21 | $16.29 | $16.16 | $16.24 | $16.07 | 5,861 |
| 2020-01-06 | $16.03 | $16.24 | $15.99 | $16.24 | $16.06 | 13,194 |
| 2020-01-03 | $16.20 | $16.31 | $16.20 | $16.22 | $16.05 | 25,150 |
| 2020-01-02 | $16.20 | $16.50 | $16.20 | $16.43 | $16.26 | 22,203 |
| 2019-12-31 | $15.98 | $16.09 | $15.98 | $16.06 | $15.89 | 8,426 |
| 2019-12-30 | $16.04 | $16.07 | $15.97 | $16.00 | $15.83 | 7,815 |
| 2019-12-27 | $15.98 | $16.04 | $15.97 | $15.99 | $15.82 | 20,954 |
| 2019-12-26 | $16.00 | $16.01 | $15.95 | $15.98 | $15.76 | 5,331 |
| 2019-12-24 | $15.92 | $15.92 | $15.85 | $15.85 | $15.63 | 3,854 |
| 2019-12-23 | $15.95 | $15.99 | $15.91 | $15.94 | $15.72 | 4,161 |
| 2019-12-20 | $15.82 | $15.92 | $15.82 | $15.91 | $15.70 | 3,882 |
| 2019-12-19 | $15.73 | $15.80 | $15.73 | $15.76 | $15.55 | 8,588 |
| 2019-12-18 | $15.76 | $15.76 | $15.70 | $15.75 | $15.54 | 4,982 |
| 2019-12-17 | $15.68 | $15.74 | $15.63 | $15.71 | $15.50 | 11,697 |
| 2019-12-16 | $15.56 | $15.64 | $15.56 | $15.61 | $15.40 | 8,483 |
| 2019-12-13 | $15.66 | $15.69 | $15.51 | $15.51 | $15.30 | 3,830 |
| 2019-12-12 | $15.49 | $15.72 | $15.46 | $15.71 | $15.50 | 11,928 |
| 2019-12-11 | $15.30 | $15.39 | $15.26 | $15.38 | $15.17 | 9,027 |
| 2019-12-10 | $15.15 | $15.20 | $15.15 | $15.20 | $14.99 | 5,668 |
| 2019-12-09 | $15.27 | $15.27 | $15.10 | $15.11 | $14.90 | 4,286 |
| 2019-12-06 | $15.28 | $15.33 | $15.28 | $15.33 | $15.12 | 7,414 |
| 2019-12-05 | $15.25 | $15.25 | $15.17 | $15.25 | $15.04 | 4,443 |
| 2019-12-04 | $15.17 | $15.20 | $15.12 | $15.19 | $14.98 | 4,403 |
| 2019-12-03 | $15.00 | $15.06 | $14.95 | $15.06 | $14.86 | 7,911 |
| 2019-12-02 | $15.21 | $15.21 | $15.03 | $15.13 | $14.92 | 6,819 |
| 2019-11-29 | $15.29 | $15.29 | $15.21 | $15.21 | $15.00 | 1,956 |
| 2019-11-27 | $15.41 | $15.43 | $15.31 | $15.43 | $15.22 | 7,744 |
| 2019-11-26 | $15.35 | $15.40 | $15.30 | $15.38 | $15.17 | 8,642 |
| 2019-11-25 | $15.28 | $15.36 | $15.28 | $15.34 | $15.13 | 4,988 |
| 2019-11-22 | $15.23 | $15.29 | $15.23 | $15.24 | $15.03 | 6,061 |
| 2019-11-21 | $15.28 | $15.28 | $15.24 | $15.26 | $15.05 | 7,192 |
| 2019-11-20 | $15.16 | $15.31 | $15.16 | $15.22 | $15.01 | 24,420 |
| 2019-11-19 | $15.37 | $15.37 | $15.15 | $15.21 | $15.00 | 4,695 |
| 2019-11-18 | $15.30 | $15.35 | $15.25 | $15.32 | $15.11 | 3,606 |
| 2019-11-15 | $15.22 | $15.25 | $15.21 | $15.24 | $15.03 | 3,655 |
| 2019-11-14 | $15.17 | $15.17 | $15.10 | $15.12 | $14.91 | 4,453 |
| 2019-11-13 | $15.25 | $15.30 | $15.24 | $15.24 | $15.03 | 4,771 |
| 2019-11-12 | $15.33 | $15.43 | $15.25 | $15.29 | $15.08 | 20,152 |
| 2019-11-11 | $15.25 | $15.25 | $15.21 | $15.21 | $15.00 | 10,790 |
| 2019-11-08 | $15.35 | $15.35 | $15.24 | $15.31 | $15.10 | 7,772 |
| 2019-11-07 | $15.50 | $15.53 | $15.43 | $15.43 | $15.22 | 4,629 |
| 2019-11-06 | $15.56 | $15.56 | $15.38 | $15.38 | $15.17 | 6,367 |
| 2019-11-05 | $15.68 | $15.68 | $15.50 | $15.50 | $15.29 | 10,626 |
| 2019-11-04 | $15.54 | $15.66 | $15.52 | $15.66 | $15.45 | 8,853 |
| 2019-11-01 | $15.37 | $15.45 | $15.32 | $15.42 | $15.21 | 11,961 |
| 2019-10-31 | $15.14 | $15.18 | $15.04 | $15.18 | $14.97 | 13,190 |
| 2019-10-30 | $15.10 | $15.12 | $14.96 | $15.11 | $14.90 | 15,827 |
| 2019-10-29 | $15.10 | $15.14 | $15.06 | $15.11 | $14.90 | 9,373 |
| 2019-10-28 | $15.04 | $15.12 | $15.04 | $15.10 | $14.89 | 1,968 |
| 2019-10-25 | $14.90 | $15.02 | $14.90 | $14.99 | $14.78 | 3,434 |
| 2019-10-24 | $14.94 | $14.95 | $14.87 | $14.91 | $14.70 | 6,248 |
| 2019-10-23 | $14.64 | $14.83 | $14.64 | $14.81 | $14.61 | 4,422 |
| 2019-10-22 | $14.90 | $14.90 | $14.67 | $14.67 | $14.47 | 3,994 |
| 2019-10-21 | $14.85 | $14.92 | $14.81 | $14.87 | $14.67 | 3,946 |
| 2019-10-18 | $14.97 | $14.97 | $14.76 | $14.84 | $14.64 | 2,963 |
| 2019-10-17 | $15.12 | $15.12 | $14.99 | $14.99 | $14.79 | 3,258 |
| 2019-10-16 | $15.04 | $15.04 | $14.99 | $15.03 | $14.83 | 1,915 |
| 2019-10-15 | $14.97 | $15.09 | $14.94 | $15.09 | $14.89 | 2,275 |
| 2019-10-14 | $14.99 | $14.99 | $14.88 | $14.88 | $14.68 | 1,527 |
| 2019-10-11 | $14.87 | $15.10 | $14.87 | $14.97 | $14.77 | 6,452 |
| 2019-10-10 | $14.75 | $14.75 | $14.65 | $14.75 | $14.55 | 2,805 |
| 2019-10-09 | $14.76 | $14.81 | $14.76 | $14.79 | $14.59 | 5,402 |
| 2019-10-08 | $14.79 | $14.80 | $14.70 | $14.70 | $14.50 | 2,236 |
| 2019-10-07 | $15.06 | $15.06 | $15.00 | $15.01 | $14.81 | 1,823 |
| 2019-10-04 | $14.92 | $15.11 | $14.92 | $15.11 | $14.90 | 2,862 |
| 2019-10-03 | $14.77 | $14.99 | $14.73 | $14.99 | $14.79 | 1,859 |
| 2019-10-02 | $14.89 | $14.89 | $14.69 | $14.75 | $14.55 | 14,609 |
| 2019-10-01 | $15.22 | $15.22 | $15.02 | $15.07 | $14.86 | 6,841 |
| 2019-09-30 | $15.27 | $15.27 | $15.19 | $15.22 | $15.01 | 2,237 |
| 2019-09-27 | $15.40 | $15.40 | $15.03 | $15.23 | $15.02 | 10,657 |
| 2019-09-26 | $15.34 | $15.41 | $15.34 | $15.40 | $15.19 | 4,748 |
| 2019-09-25 | $15.23 | $15.35 | $15.00 | $15.35 | $15.14 | 9,814 |
| 2019-09-24 | $15.57 | $15.57 | $15.28 | $15.31 | $15.10 | 3,532 |
| 2019-09-23 | $15.58 | $15.58 | $15.43 | $15.44 | $15.23 | 4,179 |
| 2019-09-20 | $15.74 | $15.77 | $15.62 | $15.64 | $15.42 | 3,953 |
| 2019-09-19 | $15.64 | $15.74 | $15.64 | $15.67 | $15.46 | 5,713 |
| 2019-09-18 | $15.58 | $15.58 | $15.41 | $15.55 | $15.34 | 9,013 |
| 2019-09-17 | $15.46 | $15.54 | $15.43 | $15.54 | $15.33 | 5,957 |
| 2019-09-16 | $15.49 | $15.53 | $15.45 | $15.53 | $15.32 | 3,274 |
| 2019-09-13 | $15.55 | $15.59 | $15.41 | $15.52 | $15.31 | 12,344 |
| 2019-09-12 | $15.51 | $15.60 | $15.45 | $15.52 | $15.31 | 9,321 |
| 2019-09-11 | $15.48 | $15.48 | $15.43 | $15.43 | $15.22 | 10,511 |
| 2019-09-10 | $15.34 | $15.37 | $15.21 | $15.35 | $15.14 | 6,122 |
| 2019-09-09 | $15.49 | $15.55 | $15.44 | $15.50 | $15.28 | 10,001 |
| 2019-09-06 | $15.51 | $15.54 | $15.46 | $15.46 | $15.25 | 6,260 |
| 2019-09-05 | $15.51 | $15.51 | $15.40 | $15.44 | $15.23 | 13,206 |
| 2019-09-04 | $15.15 | $15.35 | $15.15 | $15.32 | $15.11 | 18,240 |
| 2019-09-03 | $15.05 | $15.14 | $15.00 | $15.01 | $14.80 | 10,063 |
| 2019-08-30 | $15.03 | $15.07 | $14.94 | $15.06 | $14.86 | 41,282 |
| 2019-08-29 | $15.00 | $15.04 | $14.97 | $15.01 | $14.81 | 49,759 |
| 2019-08-28 | $14.86 | $14.90 | $14.75 | $14.89 | $14.69 | 6,738 |
| 2019-08-27 | $14.99 | $15.00 | $14.77 | $14.85 | $14.65 | 8,976 |
| 2019-08-26 | $14.81 | $14.81 | $14.73 | $14.80 | $14.59 | 4,614 |
| 2019-08-23 | $14.96 | $15.01 | $14.70 | $14.70 | $14.50 | 14,297 |
| 2019-08-22 | $15.11 | $15.11 | $14.98 | $15.06 | $14.85 | 12,486 |
| 2019-08-21 | $15.09 | $15.15 | $15.09 | $15.12 | $14.91 | 8,692 |
| 2019-08-20 | $14.93 | $14.94 | $14.83 | $14.92 | $14.72 | 8,313 |
| 2019-08-19 | $15.00 | $15.08 | $14.98 | $14.98 | $14.78 | 14,980 |
| 2019-08-16 | $14.86 | $14.94 | $14.70 | $14.91 | $14.71 | 31,478 |
| 2019-08-15 | $14.54 | $14.60 | $14.46 | $14.60 | $14.40 | 8,360 |
| 2019-08-14 | $14.60 | $14.64 | $14.48 | $14.50 | $14.30 | 36,820 |
| 2019-08-13 | $14.69 | $14.89 | $14.69 | $14.89 | $14.68 | 4,687 |
| 2019-08-12 | $14.79 | $14.80 | $14.72 | $14.77 | $14.57 | 4,400 |
| 2019-08-09 | $15.02 | $15.02 | $14.81 | $14.83 | $14.63 | 9,274 |
| 2019-08-08 | $14.85 | $15.13 | $14.85 | $15.10 | $14.89 | 8,283 |
| 2019-08-07 | $14.49 | $14.77 | $14.44 | $14.76 | $14.56 | 8,271 |
| 2019-08-06 | $14.71 | $14.76 | $14.55 | $14.56 | $14.36 | 10,422 |
| 2019-08-05 | $14.88 | $14.88 | $14.28 | $14.44 | $14.24 | 38,042 |
| 2019-08-02 | $15.12 | $15.13 | $15.00 | $15.10 | $14.90 | 18,822 |
| 2019-08-01 | $15.27 | $15.54 | $15.12 | $15.13 | $14.92 | 28,019 |
| 2019-07-31 | $15.30 | $15.34 | $15.03 | $15.18 | $14.97 | 21,091 |
| 2019-07-30 | $15.22 | $15.22 | $15.12 | $15.19 | $14.98 | 17,914 |
| 2019-07-29 | $15.23 | $15.24 | $15.06 | $15.23 | $15.03 | 17,783 |
| 2019-07-26 | $15.22 | $15.30 | $15.22 | $15.27 | $15.06 | 13,120 |
| 2019-07-25 | $15.35 | $15.35 | $15.17 | $15.19 | $14.99 | 8,352 |
| 2019-07-24 | $15.23 | $15.36 | $15.18 | $15.36 | $15.15 | 3,658 |
| 2019-07-23 | $15.22 | $15.22 | $15.16 | $15.20 | $15.00 | 4,433 |
| 2019-07-22 | $15.25 | $15.25 | $15.08 | $15.15 | $14.94 | 11,089 |
| 2019-07-19 | $15.44 | $15.44 | $15.27 | $15.28 | $15.07 | 5,628 |
| 2019-07-18 | $15.37 | $15.41 | $15.29 | $15.34 | $15.13 | 13,421 |
| 2019-07-17 | $15.48 | $15.48 | $15.34 | $15.37 | $15.16 | 8,030 |
| 2019-07-16 | $15.57 | $15.57 | $15.41 | $15.45 | $15.23 | 12,774 |
| 2019-07-15 | $15.61 | $15.61 | $15.50 | $15.59 | $15.38 | 83,237 |
| 2019-07-12 | $15.70 | $15.70 | $15.60 | $15.62 | $15.41 | 33,180 |
| 2019-07-11 | $15.71 | $15.71 | $15.58 | $15.65 | $15.43 | 5,522 |
| 2019-07-10 | $15.71 | $15.71 | $15.61 | $15.67 | $15.45 | 6,578 |
| 2019-07-09 | $15.42 | $15.51 | $15.34 | $15.50 | $15.29 | 5,109 |
| 2019-07-08 | $15.71 | $15.71 | $15.50 | $15.53 | $15.32 | 5,582 |
| 2019-07-05 | $15.88 | $15.88 | $15.67 | $15.80 | $15.58 | 5,328 |
| 2019-07-03 | $15.92 | $15.92 | $15.84 | $15.88 | $15.67 | 4,120 |
| 2019-07-02 | $15.81 | $15.87 | $15.79 | $15.85 | $15.64 | 3,971 |
| 2019-07-01 | $15.88 | $15.88 | $15.76 | $15.82 | $15.60 | 4,410 |
| 2019-06-28 | $15.62 | $15.67 | $15.60 | $15.63 | $15.42 | 3,104 |
| 2019-06-27 | $15.52 | $15.64 | $15.52 | $15.62 | $15.41 | 3,851 |
| 2019-06-26 | $15.50 | $15.50 | $15.43 | $15.46 | $15.25 | 5,930 |
| 2019-06-25 | $15.79 | $15.79 | $15.49 | $15.53 | $15.32 | 7,719 |
| 2019-06-24 | $15.84 | $15.89 | $15.77 | $15.84 | $15.63 | 8,860 |
| 2019-06-21 | $15.76 | $15.90 | $15.68 | $15.86 | $15.65 | 12,119 |
| 2019-06-20 | $15.89 | $15.92 | $15.75 | $15.86 | $15.64 | 3,439 |
| 2019-06-19 | $15.67 | $15.70 | $15.51 | $15.68 | $15.47 | 10,914 |
| 2019-06-18 | $15.51 | $15.63 | $15.51 | $15.59 | $15.38 | 5,883 |
| 2019-06-17 | $15.31 | $15.40 | $15.31 | $15.35 | $15.14 | 13,600 |
| 2019-06-14 | $15.42 | $15.42 | $15.30 | $15.31 | $15.11 | 9,111 |
| 2019-06-13 | $15.63 | $15.63 | $15.49 | $15.54 | $15.33 | 17,549 |
| 2019-06-12 | $15.58 | $15.58 | $15.43 | $15.49 | $15.28 | 18,531 |
| 2019-06-11 | $15.77 | $15.77 | $15.54 | $15.62 | $15.40 | 39,627 |
| 2019-06-10 | $15.67 | $15.67 | $15.50 | $15.53 | $15.32 | 133,819 |
| 2019-06-07 | $15.25 | $15.49 | $15.25 | $15.39 | $15.18 | 21,091 |
| 2019-06-06 | $15.15 | $15.18 | $15.09 | $15.13 | $14.93 | 14,154 |
| 2019-06-05 | $15.13 | $15.18 | $14.98 | $15.15 | $14.94 | 27,588 |
| 2019-06-04 | $14.90 | $15.07 | $14.72 | $15.07 | $14.87 | 20,936 |