ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) Exchange: NYSE ARCA
Data as of April 19, 2024
$9.50 ($-0.12) -1.22%
ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 - Daily Information
Click for more stock information on ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $9.60 |
| Previous Close | $9.50 |
| High | $9.63 |
| Low | $9.50 |
| Adjusted Open | $9.60 |
| Previous Adjusted Close | $9.50 |
| Adjusted High | $9.63 |
| Adjusted Low | $9.50 |
About ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL)
ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048
Invest in ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL)
Historical Stock Data for ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $9.60 | $9.63 | $9.50 | $9.50 | $9.50 | 2,127 |
| 2024-04-11 | $9.64 | $9.64 | $9.55 | $9.62 | $9.62 | 23,883 |
| 2024-04-10 | $10.06 | $10.06 | $9.79 | $9.92 | $9.76 | 4,870 |
| 2024-04-09 | $10.50 | $10.50 | $10.01 | $10.26 | $10.10 | 1,202 |
| 2024-04-08 | $10.36 | $10.36 | $10.23 | $10.23 | $10.07 | 1,931 |
| 2024-04-05 | $10.26 | $10.33 | $10.26 | $10.27 | $10.11 | 726 |
| 2024-04-04 | $10.27 | $10.29 | $10.27 | $10.29 | $10.13 | 496 |
| 2024-04-03 | $10.38 | $10.44 | $10.15 | $10.22 | $10.06 | 1,956 |
| 2024-04-02 | $10.17 | $10.23 | $10.17 | $10.18 | $10.02 | 3,095 |
| 2024-04-01 | $10.18 | $10.40 | $10.18 | $10.32 | $10.16 | 1,636 |
| 2024-03-28 | $10.50 | $10.50 | $10.32 | $10.32 | $10.32 | 1,198 |
| 2024-03-27 | $10.31 | $10.47 | $10.31 | $10.46 | $10.46 | 5,194 |
| 2024-03-26 | $10.34 | $10.39 | $10.31 | $10.31 | $10.31 | 5,433 |
| 2024-03-25 | $10.49 | $10.59 | $10.37 | $10.52 | $10.52 | 10,510 |
| 2024-03-22 | $10.57 | $10.57 | $10.48 | $10.50 | $10.50 | 1,532 |
| 2024-03-21 | $10.51 | $10.57 | $10.51 | $10.54 | $10.54 | 9,472 |
| 2024-03-20 | $10.43 | $10.46 | $10.43 | $10.46 | $10.46 | 226 |
| 2024-03-19 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 20 |
| 2024-03-18 | $10.23 | $10.27 | $10.23 | $10.27 | $10.27 | 623 |
| 2024-03-15 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 82 |
| 2024-03-14 | $10.33 | $10.33 | $10.24 | $10.24 | $10.24 | 6,544 |
| 2024-03-13 | $10.45 | $10.54 | $10.39 | $10.39 | $10.39 | 3,826 |
| 2024-03-12 | $10.31 | $10.38 | $10.31 | $10.38 | $10.38 | 4,012 |
| 2024-03-11 | $10.40 | $10.41 | $10.33 | $10.37 | $10.37 | 18,958 |
| 2024-03-08 | $10.40 | $10.55 | $10.40 | $10.51 | $10.40 | 7,214 |
| 2024-03-07 | $10.00 | $10.46 | $10.00 | $10.45 | $10.35 | 4,219 |
| 2024-03-06 | $10.33 | $10.38 | $10.33 | $10.35 | $10.25 | 2,286 |
| 2024-03-05 | $10.25 | $10.29 | $10.25 | $10.29 | $10.19 | 2,208 |
| 2024-03-04 | $10.31 | $10.35 | $10.23 | $10.23 | $10.23 | 1,117 |
| 2024-03-01 | $10.24 | $10.33 | $10.21 | $10.28 | $10.28 | 18,683 |
| 2024-02-29 | $10.27 | $10.37 | $10.27 | $10.37 | $10.37 | 4,213 |
| 2024-02-28 | $10.20 | $10.29 | $10.20 | $10.22 | $10.22 | 2,573 |
| 2024-02-27 | $10.24 | $10.24 | $10.22 | $10.22 | $10.22 | 2,123 |
| 2024-02-26 | $10.30 | $10.31 | $10.25 | $10.25 | $10.25 | 8,717 |
| 2024-02-23 | $10.22 | $10.35 | $10.22 | $10.35 | $10.35 | 1,195 |
| 2024-02-22 | $10.15 | $10.35 | $10.10 | $10.35 | $10.35 | 14,967 |
| 2024-02-21 | $10.14 | $10.18 | $10.02 | $10.05 | $10.05 | 5,342 |
| 2024-02-20 | $10.06 | $10.13 | $9.89 | $9.89 | $9.89 | 3,097 |
| 2024-02-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 130 |
| 2024-02-15 | $10.00 | $10.17 | $9.88 | $10.17 | $10.17 | 7,196 |
| 2024-02-14 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 951 |
| 2024-02-13 | $10.06 | $10.10 | $10.01 | $10.01 | $10.01 | 2,819 |
| 2024-02-12 | $10.00 | $10.31 | $10.00 | $10.24 | $10.24 | 3,735 |
| 2024-02-09 | $10.11 | $10.26 | $10.11 | $10.26 | $10.26 | 24,021 |
| 2024-02-08 | $10.12 | $10.17 | $10.12 | $10.17 | $10.17 | 426 |
| 2024-02-07 | $10.10 | $10.14 | $10.06 | $10.14 | $10.14 | 2,336 |
| 2024-02-06 | $10.25 | $10.36 | $10.00 | $10.09 | $10.09 | 11,340 |
| 2024-02-05 | $10.30 | $10.43 | $10.07 | $10.43 | $10.43 | 7,330 |
| 2024-02-02 | $10.34 | $10.34 | $10.30 | $10.30 | $10.30 | 2,452 |
| 2024-02-01 | $10.30 | $10.38 | $10.20 | $10.38 | $10.38 | 7,937 |
| 2024-01-31 | $10.36 | $10.36 | $10.28 | $10.28 | $10.28 | 728 |
| 2024-01-30 | $10.31 | $10.34 | $10.31 | $10.34 | $10.34 | 5,699 |
| 2024-01-29 | $10.24 | $10.28 | $10.24 | $10.28 | $10.28 | 3,324 |
| 2024-01-26 | $10.21 | $10.23 | $10.19 | $10.23 | $10.23 | 5,737 |
| 2024-01-25 | $10.07 | $10.21 | $10.07 | $10.21 | $10.21 | 2,996 |
| 2024-01-24 | $10.01 | $10.03 | $10.00 | $10.00 | $10.00 | 1,550 |
| 2024-01-23 | $9.99 | $9.99 | $9.95 | $9.95 | $9.95 | 266 |
| 2024-01-22 | $9.98 | $10.06 | $9.91 | $9.97 | $9.97 | 3,475 |
| 2024-01-19 | $9.73 | $9.92 | $9.73 | $9.92 | $9.92 | 1,597 |
| 2024-01-18 | $9.77 | $9.77 | $9.73 | $9.74 | $9.74 | 1,569 |
| 2024-01-17 | $9.80 | $9.86 | $9.74 | $9.80 | $9.80 | 3,265 |
| 2024-01-16 | $9.85 | $9.93 | $9.84 | $9.84 | $9.84 | 996 |
| 2024-01-12 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 426 |
| 2024-01-11 | $10.03 | $10.09 | $10.03 | $10.06 | $9.89 | 1,031 |
| 2024-01-10 | $10.06 | $10.08 | $10.04 | $10.04 | $9.87 | 2,330 |
| 2024-01-09 | $9.99 | $10.06 | $9.99 | $10.04 | $9.87 | 2,181 |
| 2024-01-08 | $9.86 | $10.03 | $9.86 | $10.03 | $9.86 | 3,031 |
| 2024-01-05 | $9.90 | $9.94 | $9.84 | $9.84 | $9.67 | 5,052 |
| 2024-01-04 | $9.88 | $9.89 | $9.85 | $9.85 | $9.68 | 1,350 |
| 2024-01-03 | $9.78 | $9.89 | $9.73 | $9.86 | $9.69 | 2,757 |
| 2024-01-02 | $9.90 | $9.90 | $9.81 | $9.86 | $9.69 | 7,119 |
| 2023-12-29 | $10.00 | $10.00 | $9.88 | $9.90 | $9.73 | 3,508 |
| 2023-12-28 | $10.03 | $10.05 | $9.95 | $9.98 | $9.81 | 6,907 |
| 2023-12-27 | $10.04 | $10.04 | $9.98 | $10.03 | $9.86 | 9,088 |
| 2023-12-26 | $9.92 | $10.04 | $9.92 | $9.97 | $9.80 | 9,824 |
| 2023-12-22 | $9.98 | $9.98 | $9.91 | $9.91 | $9.75 | 2,425 |
| 2023-12-21 | $9.90 | $9.97 | $9.90 | $9.93 | $9.76 | 4,487 |
| 2023-12-20 | $9.88 | $9.93 | $9.85 | $9.85 | $9.69 | 4,425 |
| 2023-12-19 | $9.74 | $9.89 | $9.74 | $9.87 | $9.70 | 4,608 |
| 2023-12-18 | $9.76 | $9.83 | $9.74 | $9.75 | $9.59 | 8,406 |
| 2023-12-15 | $9.81 | $9.87 | $9.80 | $9.81 | $9.65 | 8,996 |
| 2023-12-14 | $10.02 | $10.02 | $9.71 | $9.87 | $9.70 | 14,591 |
| 2023-12-13 | $9.38 | $9.68 | $9.36 | $9.64 | $9.48 | 23,868 |
| 2023-12-12 | $9.33 | $9.41 | $9.33 | $9.39 | $9.24 | 3,032 |
| 2023-12-11 | $9.53 | $9.55 | $9.36 | $9.50 | $9.25 | 8,833 |
| 2023-12-08 | $9.53 | $9.58 | $9.53 | $9.55 | $9.29 | 14,423 |
| 2023-12-07 | $9.62 | $9.73 | $9.61 | $9.61 | $9.36 | 5,187 |
| 2023-12-06 | $9.66 | $9.66 | $9.59 | $9.59 | $9.34 | 10,406 |
| 2023-12-05 | $9.61 | $10.02 | $9.58 | $9.60 | $9.34 | 23,604 |
| 2023-12-04 | $9.66 | $9.81 | $9.58 | $9.58 | $9.32 | 5,725 |
| 2023-12-01 | $9.46 | $9.69 | $9.46 | $9.69 | $9.43 | 20,619 |
| 2023-11-30 | $9.46 | $9.48 | $9.45 | $9.48 | $9.23 | 20,029 |
| 2023-11-29 | $9.37 | $9.41 | $9.36 | $9.41 | $9.16 | 10,142 |
| 2023-11-28 | $9.20 | $9.28 | $9.20 | $9.28 | $9.03 | 6,072 |
| 2023-11-27 | $9.15 | $9.20 | $9.15 | $9.20 | $8.95 | 2,854 |
| 2023-11-24 | $9.06 | $9.17 | $9.06 | $9.17 | $9.17 | 10,447 |
| 2023-11-22 | $9.18 | $9.18 | $9.00 | $9.12 | $9.12 | 21,363 |
| 2023-11-21 | $9.22 | $9.23 | $9.14 | $9.14 | $9.14 | 22,685 |
| 2023-11-20 | $9.10 | $9.27 | $9.10 | $9.22 | $9.22 | 24,499 |
| 2023-11-17 | $9.18 | $9.27 | $9.18 | $9.22 | $9.22 | 7,885 |
| 2023-11-16 | $9.24 | $9.24 | $9.18 | $9.21 | $9.21 | 6,920 |
| 2023-11-15 | $9.09 | $9.18 | $9.08 | $9.14 | $9.14 | 6,686 |
| 2023-11-14 | $9.29 | $9.30 | $9.17 | $9.19 | $9.19 | 3,416 |
| 2023-11-13 | $8.78 | $8.92 | $8.78 | $8.92 | $8.92 | 1,333 |
| 2023-11-10 | $8.76 | $8.85 | $8.64 | $8.65 | $8.65 | 746 |
| 2023-11-09 | $8.93 | $8.95 | $8.75 | $8.76 | $8.76 | 2,336 |
| 2023-11-08 | $9.06 | $9.06 | $9.02 | $9.02 | $8.96 | 3,171 |
| 2023-11-07 | $9.10 | $9.10 | $9.01 | $9.01 | $8.96 | 4,065 |
| 2023-11-06 | $9.35 | $9.40 | $9.02 | $9.23 | $9.17 | 4,916 |
| 2023-11-03 | $9.00 | $9.37 | $8.99 | $9.25 | $9.19 | 6,689 |
| 2023-11-02 | $8.48 | $8.89 | $8.47 | $8.88 | $8.83 | 15,754 |
| 2023-11-01 | $8.26 | $8.51 | $8.26 | $8.50 | $8.45 | 3,708 |
| 2023-10-31 | $8.11 | $8.18 | $8.11 | $8.18 | $8.13 | 923 |
| 2023-10-30 | $8.14 | $8.29 | $8.14 | $8.29 | $8.24 | 783 |
| 2023-10-27 | $8.19 | $8.19 | $8.08 | $8.08 | $8.08 | 1,096 |
| 2023-10-26 | $8.17 | $8.22 | $7.86 | $7.86 | $7.86 | 1,866 |
| 2023-10-25 | $8.29 | $8.29 | $8.16 | $8.18 | $8.18 | 7,069 |
| 2023-10-24 | $8.19 | $8.36 | $8.19 | $8.36 | $8.36 | 10,153 |
| 2023-10-23 | $8.05 | $8.20 | $7.88 | $7.88 | $7.88 | 3,812 |
| 2023-10-20 | $8.01 | $8.13 | $7.89 | $8.13 | $8.13 | 3,437 |
| 2023-10-19 | $8.17 | $8.20 | $7.94 | $7.94 | $7.94 | 15,291 |
| 2023-10-18 | $8.28 | $8.28 | $8.15 | $8.23 | $8.23 | 2,855 |
| 2023-10-17 | $8.32 | $8.35 | $8.27 | $8.35 | $8.35 | 2,526 |
| 2023-10-16 | $8.36 | $8.42 | $8.27 | $8.41 | $8.41 | 4,064 |
| 2023-10-13 | $8.61 | $8.61 | $8.36 | $8.40 | $8.40 | 1,243 |
| 2023-10-12 | $8.63 | $9.01 | $8.36 | $8.36 | $8.36 | 9,885 |
| 2023-10-11 | $8.60 | $9.27 | $8.60 | $8.82 | $8.67 | 38,338 |
| 2023-10-10 | $8.70 | $8.76 | $8.66 | $8.76 | $8.61 | 1,444 |
| 2023-10-09 | $8.57 | $8.70 | $8.57 | $8.68 | $8.53 | 368 |
| 2023-10-06 | $8.45 | $8.63 | $8.40 | $8.58 | $8.58 | 7,824 |
| 2023-10-05 | $8.62 | $8.64 | $8.62 | $8.64 | $8.64 | 665 |
| 2023-10-04 | $8.75 | $8.77 | $8.50 | $8.50 | $8.50 | 5,570 |
| 2023-10-03 | $8.94 | $8.94 | $8.67 | $8.70 | $8.70 | 10,690 |
| 2023-10-02 | $9.19 | $9.19 | $8.91 | $8.91 | $8.91 | 6,163 |
| 2023-09-29 | $9.42 | $9.42 | $9.32 | $9.32 | $9.32 | 6,541 |
| 2023-09-28 | $9.22 | $9.29 | $9.17 | $9.29 | $9.29 | 1,909 |
| 2023-09-27 | $9.23 | $9.27 | $9.15 | $9.27 | $9.27 | 2,934 |
| 2023-09-26 | $9.25 | $9.25 | $9.21 | $9.25 | $9.25 | 1,841 |
| 2023-09-25 | $9.35 | $9.40 | $9.28 | $9.38 | $9.38 | 2,556 |
| 2023-09-22 | $9.42 | $9.52 | $9.41 | $9.41 | $9.41 | 1,648 |
| 2023-09-21 | $9.44 | $9.45 | $9.39 | $9.39 | $9.39 | 484 |
| 2023-09-20 | $9.70 | $9.77 | $9.67 | $9.67 | $9.67 | 1,346 |
| 2023-09-19 | $9.64 | $9.70 | $9.63 | $9.68 | $9.68 | 1,094 |
| 2023-09-18 | $9.57 | $9.64 | $9.34 | $9.34 | $9.34 | 5,610 |
| 2023-09-15 | $9.61 | $9.61 | $9.59 | $9.59 | $9.59 | 622 |
| 2023-09-14 | $9.55 | $9.62 | $9.39 | $9.39 | $9.39 | 2,224 |
| 2023-09-13 | $9.50 | $9.53 | $9.50 | $9.53 | $9.53 | 645 |
| 2023-09-12 | $9.49 | $9.49 | $9.44 | $9.48 | $9.48 | 2,952 |
| 2023-09-11 | $9.67 | $9.67 | $9.60 | $9.60 | $9.50 | 913 |
| 2023-09-08 | $9.63 | $9.65 | $9.63 | $9.65 | $9.55 | 649 |
| 2023-09-07 | $9.62 | $9.64 | $9.58 | $9.58 | $9.48 | 1,992 |
| 2023-09-06 | $9.66 | $9.66 | $9.55 | $9.59 | $9.49 | 4,034 |
| 2023-09-05 | $9.80 | $9.80 | $9.64 | $9.64 | $9.53 | 2,800 |
| 2023-09-01 | $9.74 | $9.78 | $9.72 | $9.78 | $9.78 | 1,157 |
| 2023-08-31 | $9.65 | $9.77 | $9.63 | $9.77 | $9.77 | 6,118 |
| 2023-08-30 | $9.62 | $9.85 | $9.20 | $9.85 | $9.85 | 31,494 |
| 2023-08-29 | $9.59 | $9.59 | $9.58 | $9.59 | $9.59 | 936 |
| 2023-08-28 | $9.40 | $9.49 | $9.40 | $9.48 | $9.48 | 1,650 |
| 2023-08-25 | $9.35 | $9.43 | $9.35 | $9.43 | $9.43 | 8,307 |
| 2023-08-24 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 204 |
| 2023-08-23 | $9.25 | $9.46 | $9.25 | $9.46 | $9.46 | 854 |
| 2023-08-22 | $9.30 | $9.35 | $9.26 | $9.29 | $9.29 | 6,229 |
| 2023-08-21 | $9.35 | $9.35 | $9.26 | $9.26 | $9.26 | 5,683 |
| 2023-08-18 | $9.41 | $9.68 | $9.39 | $9.68 | $9.68 | 2,494 |
| 2023-08-17 | $9.41 | $9.44 | $9.41 | $9.44 | $9.44 | 1,246 |
| 2023-08-16 | $9.67 | $9.67 | $9.52 | $9.52 | $9.52 | 3,820 |
| 2023-08-15 | $9.74 | $9.74 | $9.66 | $9.66 | $9.66 | 5,841 |
| 2023-08-14 | $9.71 | $9.79 | $9.71 | $9.79 | $9.79 | 1,470 |
| 2023-08-11 | $9.70 | $9.80 | $9.70 | $9.77 | $9.77 | 2,368 |
| 2023-08-10 | $9.89 | $9.89 | $9.76 | $9.76 | $9.76 | 3,097 |
| 2023-08-09 | $9.80 | $9.97 | $9.80 | $9.91 | $9.80 | 4,421 |
| 2023-08-08 | $9.91 | $9.97 | $9.70 | $9.96 | $9.85 | 4,629 |
| 2023-08-07 | $10.01 | $10.02 | $9.93 | $9.98 | $9.88 | 1,175 |
| 2023-08-04 | $9.92 | $10.04 | $9.92 | $9.94 | $9.83 | 11,003 |
| 2023-08-03 | $9.82 | $9.84 | $9.73 | $9.73 | $9.63 | 3,703 |
| 2023-08-02 | $9.90 | $9.95 | $9.81 | $9.93 | $9.82 | 7,068 |
| 2023-08-01 | $10.05 | $10.22 | $10.04 | $10.04 | $9.93 | 3,006 |
| 2023-07-31 | $10.11 | $10.20 | $10.10 | $10.20 | $10.09 | 18,044 |
| 2023-07-28 | $9.99 | $10.06 | $9.94 | $10.01 | $9.90 | 2,344 |
| 2023-07-27 | $10.17 | $10.34 | $9.99 | $9.99 | $9.88 | 16,338 |
| 2023-07-26 | $10.06 | $10.18 | $10.06 | $10.18 | $10.08 | 3,168 |
| 2023-07-25 | $9.90 | $10.03 | $9.90 | $10.03 | $9.92 | 5,275 |
| 2023-07-24 | $9.98 | $10.00 | $9.95 | $9.96 | $9.86 | 93,427 |
| 2023-07-21 | $10.00 | $10.05 | $9.98 | $9.98 | $9.98 | 6,922 |
| 2023-07-20 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 1,628 |
| 2023-07-19 | $10.00 | $10.03 | $9.98 | $10.03 | $10.03 | 3,585 |
| 2023-07-18 | $9.88 | $9.92 | $9.85 | $9.92 | $9.92 | 3,831 |
| 2023-07-17 | $10.84 | $10.84 | $9.75 | $9.77 | $9.77 | 12,947 |
| 2023-07-14 | $9.98 | $9.98 | $9.92 | $9.92 | $9.92 | 492 |
| 2023-07-13 | $10.15 | $10.15 | $10.08 | $10.11 | $10.11 | 1,760 |
| 2023-07-12 | $10.99 | $10.99 | $10.17 | $10.17 | $10.06 | 14,959 |
| 2023-07-11 | $10.04 | $10.11 | $10.04 | $10.11 | $10.01 | 4,326 |
| 2023-07-10 | $10.01 | $10.01 | $9.96 | $9.98 | $9.88 | 1,427 |
| 2023-07-07 | $9.91 | $9.95 | $9.91 | $9.94 | $9.83 | 983 |
| 2023-07-06 | $9.97 | $9.97 | $9.75 | $9.86 | $9.86 | 5,772 |
| 2023-07-05 | $10.32 | $10.32 | $10.17 | $10.17 | $10.17 | 17,426 |
| 2023-07-03 | $10.19 | $10.30 | $10.17 | $10.30 | $10.30 | 3,324 |
| 2023-06-30 | $10.04 | $10.12 | $10.04 | $10.12 | $10.12 | 550 |
| 2023-06-29 | $9.97 | $9.97 | $9.87 | $9.92 | $9.92 | 1,407 |
| 2023-06-28 | $9.93 | $9.96 | $9.92 | $9.96 | $9.96 | 356 |
| 2023-06-27 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 473 |
| 2023-06-26 | $9.93 | $9.97 | $9.92 | $9.92 | $9.92 | 1,177 |
| 2023-06-23 | $9.80 | $9.86 | $9.80 | $9.81 | $9.81 | 1,040 |
| 2023-06-22 | $9.86 | $9.86 | $9.81 | $9.81 | $9.81 | 939 |
| 2023-06-21 | $9.78 | $9.86 | $9.78 | $9.86 | $9.86 | 970 |
| 2023-06-20 | $9.93 | $10.11 | $9.91 | $10.11 | $10.11 | 2,967 |
| 2023-06-16 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 579 |
| 2023-06-15 | $9.79 | $9.97 | $9.70 | $9.70 | $9.70 | 1,768 |
| 2023-06-14 | $9.98 | $10.01 | $9.81 | $9.86 | $9.86 | 3,275 |
| 2023-06-13 | $10.02 | $10.08 | $9.99 | $9.99 | $9.99 | 2,856 |
| 2023-06-12 | $10.09 | $10.09 | $10.00 | $10.00 | $10.00 | 6,052 |
| 2023-06-09 | $10.21 | $10.21 | $10.10 | $10.12 | $10.12 | 3,263 |
| 2023-06-08 | $10.27 | $10.27 | $10.21 | $10.21 | $10.16 | 1,646 |
| 2023-06-07 | $10.32 | $10.32 | $10.28 | $10.28 | $10.23 | 1,646 |
| 2023-06-06 | $10.28 | $10.36 | $10.28 | $10.35 | $10.30 | 10,141 |
| 2023-06-05 | $10.33 | $10.33 | $10.23 | $10.27 | $10.27 | 2,300 |
| 2023-06-02 | $10.23 | $10.38 | $10.23 | $10.37 | $10.37 | 2,669 |
| 2023-06-01 | $9.94 | $10.08 | $9.94 | $10.03 | $10.03 | 4,323 |
| 2023-05-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 132 |
| 2023-05-30 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 5,496 |
| 2023-05-26 | $9.60 | $9.68 | $9.60 | $9.68 | $9.68 | 756 |
| 2023-05-25 | $9.60 | $9.60 | $9.50 | $9.55 | $9.55 | 2,324 |
| 2023-05-24 | $9.60 | $9.67 | $9.50 | $9.50 | $9.50 | 10,907 |
| 2023-05-23 | $9.69 | $9.76 | $9.66 | $9.66 | $9.66 | 2,993 |
| 2023-05-22 | $9.60 | $9.62 | $9.52 | $9.62 | $9.62 | 12,078 |
| 2023-05-19 | $9.60 | $9.60 | $9.59 | $9.59 | $9.59 | 279 |
| 2023-05-18 | $9.52 | $9.66 | $9.52 | $9.59 | $9.59 | 599 |
| 2023-05-17 | $9.28 | $9.63 | $9.28 | $9.59 | $9.59 | 1,873 |
| 2023-05-16 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 400 |
| 2023-05-15 | $9.33 | $9.45 | $9.33 | $9.36 | $9.36 | 6,565 |
| 2023-05-12 | $9.34 | $9.40 | $9.34 | $9.40 | $9.40 | 587 |
| 2023-05-11 | $9.39 | $9.44 | $9.36 | $9.36 | $9.36 | 8,870 |
| 2023-05-10 | $9.80 | $9.80 | $9.65 | $9.68 | $9.50 | 1,150 |
| 2023-05-09 | $9.48 | $9.54 | $9.39 | $9.54 | $9.37 | 1,728 |
| 2023-05-08 | $9.45 | $9.68 | $9.45 | $9.55 | $9.55 | 4,064 |
| 2023-05-05 | $9.60 | $9.61 | $9.57 | $9.59 | $9.59 | 1,605 |
| 2023-05-04 | $9.67 | $9.67 | $9.21 | $9.27 | $9.27 | 8,859 |
| 2023-05-03 | $10.10 | $10.27 | $9.83 | $9.83 | $9.83 | 17,010 |
| 2023-05-02 | $10.11 | $10.38 | $10.06 | $10.11 | $10.11 | 14,429 |
| 2023-05-01 | $10.61 | $10.61 | $10.14 | $10.14 | $10.14 | 2,646 |
| 2023-04-28 | $10.52 | $10.65 | $10.52 | $10.65 | $10.65 | 1,441 |
| 2023-04-27 | $10.45 | $10.52 | $10.45 | $10.52 | $10.52 | 267 |
| 2023-04-26 | $10.49 | $10.49 | $10.35 | $10.35 | $10.35 | 1,424 |
| 2023-04-25 | $10.61 | $10.61 | $10.44 | $10.44 | $10.44 | 1,622 |
| 2023-04-24 | $10.74 | $10.74 | $10.69 | $10.72 | $10.72 | 2,054 |
| 2023-04-21 | $10.65 | $10.74 | $10.65 | $10.72 | $10.72 | 8,962 |
| 2023-04-20 | $10.65 | $10.67 | $10.65 | $10.67 | $10.67 | 239 |
| 2023-04-19 | $10.62 | $10.67 | $10.60 | $10.67 | $10.67 | 409 |
| 2023-04-18 | $10.63 | $10.65 | $10.63 | $10.65 | $10.65 | 316 |
| 2023-04-17 | $10.50 | $10.67 | $10.50 | $10.60 | $10.60 | 4,775 |
| 2023-04-14 | $10.68 | $10.68 | $10.61 | $10.65 | $10.65 | 1,916 |
| 2023-04-13 | $10.62 | $10.64 | $10.62 | $10.63 | $10.63 | 776 |
| 2023-04-12 | $10.56 | $10.56 | $10.53 | $10.55 | $10.55 | 1,729 |
| 2023-04-11 | $10.60 | $10.72 | $10.60 | $10.66 | $10.54 | 3,935 |
| 2023-04-10 | $10.55 | $10.56 | $10.50 | $10.56 | $10.43 | 1,204 |
| 2023-04-06 | $10.45 | $10.60 | $10.45 | $10.58 | $10.46 | 1,396 |
| 2023-04-05 | $10.48 | $10.48 | $10.41 | $10.47 | $10.35 | 1,412 |
| 2023-04-04 | $10.50 | $10.54 | $10.50 | $10.50 | $10.38 | 8,703 |
| 2023-04-03 | $10.52 | $10.62 | $10.48 | $10.62 | $10.49 | 1,477 |
| 2023-03-31 | $10.47 | $10.52 | $10.46 | $10.52 | $10.40 | 7,923 |
| 2023-03-30 | $10.39 | $10.40 | $10.29 | $10.40 | $10.28 | 425 |
| 2023-03-29 | $10.16 | $10.29 | $10.15 | $10.21 | $10.09 | 4,800 |
| 2023-03-28 | $9.95 | $10.03 | $9.95 | $10.02 | $9.91 | 1,331 |
| 2023-03-27 | $10.10 | $10.10 | $9.94 | $9.95 | $9.83 | 9,727 |
| 2023-03-24 | $9.92 | $9.92 | $9.66 | $9.73 | $9.61 | 3,048 |
| 2023-03-23 | $10.03 | $10.03 | $9.63 | $9.63 | $9.52 | 4,423 |
| 2023-03-22 | $10.00 | $10.21 | $9.98 | $9.98 | $9.86 | 2,813 |
| 2023-03-21 | $9.91 | $10.00 | $9.91 | $10.00 | $9.88 | 3,813 |
| 2023-03-20 | $9.96 | $9.96 | $9.60 | $9.60 | $9.49 | 2,231 |
| 2023-03-17 | $10.49 | $10.49 | $9.82 | $9.82 | $9.82 | 2,704 |
| 2023-03-16 | $9.69 | $10.60 | $9.69 | $10.48 | $10.48 | 6,237 |
| 2023-03-15 | $9.80 | $9.96 | $9.69 | $9.79 | $9.79 | 9,398 |
| 2023-03-14 | $10.33 | $10.54 | $10.18 | $10.24 | $10.24 | 3,391 |
| 2023-03-13 | $10.26 | $10.26 | $9.45 | $9.73 | $9.73 | 23,600 |
| 2023-03-10 | $10.67 | $10.71 | $10.44 | $10.58 | $10.58 | 3,748 |
| 2023-03-09 | $11.61 | $11.61 | $11.10 | $11.12 | $10.99 | 2,738 |
| 2023-03-08 | $11.57 | $11.57 | $11.57 | $11.57 | $11.43 | 82 |
| 2023-03-07 | $11.64 | $11.65 | $11.58 | $11.58 | $11.44 | 687 |
| 2023-03-06 | $12.00 | $12.00 | $11.75 | $11.77 | $11.63 | 2,794 |
| 2023-03-03 | $11.74 | $11.74 | $11.74 | $11.74 | $11.60 | 395 |
| 2023-03-02 | $11.57 | $11.57 | $11.57 | $11.57 | $11.43 | 138 |
| 2023-03-01 | $11.69 | $11.69 | $11.68 | $11.68 | $11.55 | 393 |
| 2023-02-28 | $11.67 | $11.81 | $11.65 | $11.81 | $11.67 | 4,831 |
| 2023-02-27 | $11.83 | $11.87 | $11.76 | $11.77 | $11.64 | 10,799 |
| 2023-02-24 | $11.63 | $11.71 | $11.63 | $11.71 | $11.57 | 366 |
| 2023-02-23 | $11.86 | $11.86 | $11.86 | $11.86 | $11.72 | 55 |
| 2023-02-22 | $11.83 | $11.83 | $11.39 | $11.63 | $11.49 | 12,032 |
| 2023-02-21 | $11.93 | $11.93 | $11.35 | $11.77 | $11.63 | 9,675 |
| 2023-02-17 | $11.92 | $11.94 | $11.85 | $11.94 | $11.94 | 10,271 |
| 2023-02-16 | $12.07 | $12.07 | $11.96 | $11.96 | $11.96 | 1,808 |
| 2023-02-15 | $12.20 | $12.23 | $12.20 | $12.23 | $12.23 | 893 |
| 2023-02-14 | $12.30 | $12.30 | $12.16 | $12.25 | $12.25 | 2,656 |
| 2023-02-13 | $11.99 | $12.20 | $11.99 | $12.16 | $12.16 | 462 |
| 2023-02-10 | $12.05 | $12.05 | $11.94 | $11.98 | $11.98 | 26,972 |
| 2023-02-09 | $12.47 | $12.47 | $12.10 | $12.10 | $12.10 | 2,122 |
| 2023-02-08 | $12.00 | $12.28 | $12.00 | $12.28 | $12.22 | 4,802 |
| 2023-02-07 | $12.80 | $12.80 | $12.15 | $12.22 | $12.22 | 5,371 |
| 2023-02-06 | $12.31 | $12.31 | $12.29 | $12.30 | $12.30 | 3,694 |
| 2023-02-03 | $12.65 | $12.73 | $12.50 | $12.51 | $12.51 | 3,714 |
| 2023-02-02 | $12.79 | $12.89 | $12.79 | $12.86 | $12.86 | 6,009 |
| 2023-02-01 | $12.55 | $12.73 | $12.53 | $12.68 | $12.68 | 2,162 |
| 2023-01-31 | $12.50 | $12.56 | $12.50 | $12.56 | $12.56 | 920 |
| 2023-01-30 | $12.30 | $12.45 | $12.30 | $12.41 | $12.41 | 2,672 |
| 2023-01-27 | $12.38 | $12.38 | $12.37 | $12.37 | $12.37 | 823 |
| 2023-01-26 | $12.33 | $12.43 | $12.31 | $12.43 | $12.43 | 9,447 |
| 2023-01-25 | $12.15 | $12.37 | $12.15 | $12.26 | $12.26 | 5,105 |
| 2023-01-24 | $12.31 | $12.38 | $12.23 | $12.23 | $12.23 | 1,128 |
| 2023-01-23 | $12.21 | $12.31 | $12.18 | $12.27 | $12.27 | 11,075 |
| 2023-01-20 | $12.09 | $12.12 | $11.99 | $12.10 | $12.10 | 5,562 |
| 2023-01-19 | $11.95 | $12.09 | $11.94 | $12.06 | $12.06 | 1,988 |
| 2023-01-18 | $12.19 | $12.28 | $12.00 | $12.01 | $12.01 | 1,371 |
| 2023-01-17 | $11.96 | $12.01 | $11.92 | $12.01 | $12.01 | 1,416 |
| 2023-01-13 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 161 |
| 2023-01-12 | $11.66 | $11.78 | $11.58 | $11.70 | $11.70 | 2,789 |
| 2023-01-11 | $11.74 | $11.81 | $11.70 | $11.80 | $11.59 | 7,848 |
| 2023-01-10 | $11.61 | $11.66 | $11.57 | $11.66 | $11.46 | 17,088 |
| 2023-01-09 | $11.66 | $11.69 | $11.57 | $11.60 | $11.40 | 3,256 |
| 2023-01-06 | $11.39 | $11.56 | $11.35 | $11.56 | $11.36 | 15,022 |
| 2023-01-05 | $11.02 | $11.28 | $11.02 | $11.28 | $11.09 | 442 |
| 2023-01-04 | $10.88 | $11.07 | $10.88 | $11.07 | $10.88 | 1,559 |
| 2023-01-03 | $10.40 | $10.66 | $10.40 | $10.64 | $10.45 | 921 |
| 2022-12-30 | $10.31 | $10.45 | $10.31 | $10.42 | $10.24 | 1,099 |
| 2022-12-29 | $10.49 | $10.52 | $10.41 | $10.41 | $10.23 | 4,003 |
| 2022-12-28 | $10.60 | $10.61 | $10.36 | $10.36 | $10.18 | 14,952 |
| 2022-12-27 | $10.70 | $10.70 | $10.55 | $10.55 | $10.37 | 9,534 |
| 2022-12-23 | $10.75 | $10.75 | $10.73 | $10.73 | $10.54 | 146 |
| 2022-12-22 | $11.48 | $11.48 | $10.71 | $10.78 | $10.59 | 2,095 |
| 2022-12-21 | $11.21 | $11.21 | $11.06 | $11.06 | $10.87 | 1,117 |
| 2022-12-20 | $11.08 | $11.10 | $11.01 | $11.01 | $10.83 | 2,582 |
| 2022-12-19 | $11.11 | $11.15 | $11.11 | $11.15 | $10.96 | 697 |
| 2022-12-16 | $11.09 | $11.19 | $11.09 | $11.19 | $10.99 | 257 |
| 2022-12-15 | $11.11 | $11.17 | $11.11 | $11.17 | $10.98 | 743 |
| 2022-12-14 | $11.41 | $11.41 | $11.22 | $11.30 | $11.11 | 10,806 |
| 2022-12-13 | $11.40 | $11.40 | $11.29 | $11.32 | $11.12 | 20,515 |
| 2022-12-12 | $11.04 | $11.10 | $10.97 | $11.10 | $10.91 | 3,415 |
| 2022-12-09 | $11.33 | $11.38 | $11.19 | $11.19 | $10.88 | 4,953 |
| 2022-12-08 | $11.50 | $11.57 | $11.40 | $11.41 | $11.10 | 12,768 |
| 2022-12-07 | $11.48 | $11.52 | $11.48 | $11.52 | $11.21 | 915 |
| 2022-12-06 | $11.65 | $11.65 | $11.38 | $11.48 | $11.16 | 6,504 |
| 2022-12-05 | $11.80 | $11.83 | $11.56 | $11.56 | $11.25 | 2,089 |
| 2022-12-02 | $11.66 | $11.92 | $11.66 | $11.92 | $11.59 | 4,678 |
| 2022-12-01 | $12.99 | $12.99 | $11.69 | $11.83 | $11.51 | 2,693 |
| 2022-11-30 | $11.41 | $11.50 | $11.17 | $11.50 | $11.18 | 4,836 |
| 2022-11-29 | $11.32 | $11.41 | $11.15 | $11.15 | $10.84 | 1,422 |
| 2022-11-28 | $11.54 | $11.54 | $11.40 | $11.43 | $11.11 | 3,699 |
| 2022-11-25 | $11.51 | $11.54 | $11.51 | $11.54 | $11.54 | 951 |
| 2022-11-23 | $11.79 | $11.79 | $11.43 | $11.51 | $11.51 | 5,194 |
| 2022-11-22 | $11.38 | $11.38 | $11.36 | $11.36 | $11.36 | 438 |
| 2022-11-21 | $11.34 | $11.34 | $11.25 | $11.28 | $11.28 | 582 |
| 2022-11-18 | $11.26 | $11.32 | $11.26 | $11.32 | $11.32 | 904 |
| 2022-11-17 | $11.29 | $11.32 | $11.29 | $11.32 | $11.32 | 978 |
| 2022-11-16 | $11.50 | $11.50 | $11.46 | $11.46 | $11.46 | 2,860 |
| 2022-11-15 | $11.50 | $11.52 | $11.42 | $11.52 | $11.52 | 1,965 |
| 2022-11-14 | $11.37 | $11.37 | $11.07 | $11.14 | $11.14 | 4,941 |
| 2022-11-11 | $11.53 | $11.53 | $11.41 | $11.46 | $11.46 | 2,743 |
| 2022-11-10 | $10.97 | $11.33 | $10.94 | $11.33 | $11.33 | 5,510 |
| 2022-11-09 | $10.57 | $10.67 | $10.24 | $10.36 | $10.36 | 5,025 |
| 2022-11-08 | $10.43 | $10.64 | $10.42 | $10.64 | $10.52 | 4,724 |
| 2022-11-07 | $10.22 | $10.35 | $10.22 | $10.32 | $10.21 | 3,469 |
| 2022-11-04 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 495 |
| 2022-11-03 | $10.32 | $10.32 | $10.27 | $10.27 | $10.27 | 910 |
| 2022-11-02 | $10.41 | $10.45 | $10.38 | $10.38 | $10.38 | 249 |
| 2022-11-01 | $10.62 | $10.62 | $10.46 | $10.47 | $10.47 | 857 |
| 2022-10-31 | $10.72 | $10.72 | $10.52 | $10.52 | $10.52 | 1,520 |
| 2022-10-28 | $10.65 | $10.72 | $10.65 | $10.72 | $10.72 | 357 |
| 2022-10-27 | $10.66 | $10.66 | $10.57 | $10.57 | $10.57 | 554 |
| 2022-10-26 | $10.70 | $10.70 | $10.58 | $10.58 | $10.58 | 672 |
| 2022-10-25 | $10.43 | $10.63 | $10.43 | $10.63 | $10.63 | 2,989 |
| 2022-10-24 | $10.20 | $10.27 | $10.18 | $10.18 | $10.18 | 2,305 |
| 2022-10-21 | $10.22 | $10.23 | $10.10 | $10.19 | $10.19 | 2,957 |
| 2022-10-20 | $10.57 | $10.57 | $10.28 | $10.30 | $10.30 | 3,575 |
| 2022-10-19 | $10.60 | $10.66 | $10.51 | $10.66 | $10.66 | 2,930 |
| 2022-10-18 | $10.90 | $10.90 | $10.78 | $10.78 | $10.78 | 1,943 |
| 2022-10-17 | $10.90 | $10.90 | $10.72 | $10.74 | $10.74 | 737 |
| 2022-10-14 | $10.75 | $10.75 | $10.72 | $10.72 | $10.72 | 154 |
| 2022-10-13 | $10.55 | $10.80 | $10.55 | $10.76 | $10.76 | 2,968 |
| 2022-10-12 | $10.98 | $10.98 | $10.69 | $10.81 | $10.81 | 3,151 |
| 2022-10-11 | $11.08 | $11.20 | $11.08 | $11.11 | $10.99 | 7,854 |
| 2022-10-10 | $11.32 | $11.33 | $11.22 | $11.22 | $11.10 | 1,597 |
| 2022-10-07 | $11.44 | $11.46 | $11.44 | $11.44 | $11.44 | 1,697 |
| 2022-10-06 | $11.78 | $11.78 | $11.64 | $11.64 | $11.64 | 1,431 |
| 2022-10-05 | $11.80 | $11.89 | $11.80 | $11.81 | $11.81 | 45,616 |
| 2022-10-04 | $12.00 | $12.06 | $12.00 | $12.06 | $12.06 | 30,201 |
| 2022-10-03 | $11.93 | $11.93 | $11.69 | $11.83 | $11.83 | 4,043 |
| 2022-09-30 | $11.67 | $11.67 | $11.51 | $11.64 | $11.64 | 1,557 |
| 2022-09-29 | $11.48 | $11.59 | $11.39 | $11.59 | $11.59 | 8,074 |
| 2022-09-28 | $11.76 | $11.78 | $11.71 | $11.78 | $11.78 | 1,563 |
| 2022-09-27 | $11.30 | $11.48 | $11.30 | $11.48 | $11.48 | 6,628 |
| 2022-09-26 | $11.41 | $11.51 | $11.33 | $11.35 | $11.35 | 5,028 |
| 2022-09-23 | $11.69 | $11.69 | $11.46 | $11.55 | $11.55 | 5,291 |
| 2022-09-22 | $11.89 | $11.91 | $11.85 | $11.86 | $11.86 | 6,174 |
| 2022-09-21 | $12.00 | $12.25 | $12.00 | $12.09 | $12.09 | 10,936 |
| 2022-09-20 | $12.11 | $12.11 | $12.07 | $12.08 | $12.08 | 7,010 |
| 2022-09-19 | $12.27 | $12.32 | $12.27 | $12.32 | $12.32 | 389 |
| 2022-09-16 | $12.22 | $12.32 | $12.14 | $12.32 | $12.32 | 1,037 |
| 2022-09-15 | $12.02 | $12.55 | $11.77 | $12.37 | $12.37 | 10,346 |
| 2022-09-14 | $12.51 | $12.57 | $12.51 | $12.57 | $12.57 | 500 |
| 2022-09-13 | $12.80 | $12.80 | $12.46 | $12.49 | $12.49 | 1,606 |
| 2022-09-12 | $12.71 | $12.85 | $12.71 | $12.79 | $12.79 | 926 |
| 2022-09-09 | $12.20 | $12.71 | $12.20 | $12.68 | $12.68 | 9,802 |
| 2022-09-08 | $12.60 | $12.63 | $11.66 | $12.43 | $12.43 | 9,213 |
| 2022-09-07 | $12.50 | $12.57 | $12.47 | $12.57 | $12.57 | 1,006 |
| 2022-09-06 | $12.43 | $12.59 | $12.32 | $12.37 | $12.37 | 6,656 |
| 2022-09-02 | $12.64 | $12.64 | $12.60 | $12.60 | $12.60 | 188 |
| 2022-09-01 | $12.53 | $12.56 | $12.41 | $12.56 | $12.56 | 2,085 |
| 2022-08-31 | $12.80 | $12.82 | $12.66 | $12.68 | $12.68 | 1,267 |
| 2022-08-30 | $13.04 | $13.04 | $12.85 | $12.90 | $12.90 | 3,282 |
| 2022-08-29 | $13.06 | $13.06 | $13.01 | $13.04 | $13.04 | 1,034 |
| 2022-08-26 | $13.46 | $13.46 | $13.13 | $13.13 | $13.13 | 940 |
| 2022-08-25 | $13.41 | $13.45 | $13.32 | $13.45 | $13.45 | 986 |
| 2022-08-24 | $12.90 | $13.23 | $12.84 | $13.07 | $13.07 | 3,202 |
| 2022-08-23 | $13.34 | $13.34 | $12.59 | $12.94 | $12.94 | 4,836 |
| 2022-08-22 | $13.48 | $13.48 | $13.34 | $13.34 | $13.34 | 574 |
| 2022-08-19 | $13.82 | $13.82 | $13.65 | $13.69 | $13.69 | 1,648 |
| 2022-08-18 | $13.90 | $13.93 | $13.90 | $13.93 | $13.93 | 803 |
| 2022-08-17 | $14.16 | $14.16 | $13.92 | $13.92 | $13.92 | 882 |
| 2022-08-16 | $14.29 | $14.34 | $14.29 | $14.33 | $14.33 | 1,735 |
| 2022-08-15 | $14.43 | $14.44 | $14.42 | $14.42 | $14.42 | 1,458 |
| 2022-08-12 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 247 |
| 2022-08-11 | $14.41 | $14.41 | $14.22 | $14.26 | $14.26 | 1,884 |
| 2022-08-10 | $14.86 | $14.86 | $14.46 | $14.48 | $14.30 | 3,369 |
| 2022-08-09 | $14.30 | $14.49 | $14.22 | $14.26 | $14.09 | 1,664 |
| 2022-08-08 | $13.67 | $14.64 | $13.67 | $14.55 | $14.37 | 2,703 |
| 2022-08-05 | $14.66 | $14.66 | $14.48 | $14.52 | $14.34 | 1,152 |
| 2022-08-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.62 | 330 |
| 2022-08-03 | $14.67 | $14.84 | $14.65 | $14.84 | $14.66 | 1,118 |
| 2022-08-02 | $14.27 | $14.68 | $14.20 | $14.61 | $14.43 | 4,455 |
| 2022-08-01 | $14.37 | $14.37 | $14.22 | $14.24 | $14.06 | 30,935 |
| 2022-07-29 | $14.01 | $14.22 | $14.01 | $14.22 | $14.04 | 1,581 |
| 2022-07-28 | $13.79 | $13.88 | $13.68 | $13.86 | $13.69 | 1,500 |
| 2022-07-27 | $13.60 | $13.68 | $13.58 | $13.67 | $13.50 | 776 |
| 2022-07-26 | $13.59 | $13.59 | $13.57 | $13.57 | $13.40 | 785 |
| 2022-07-25 | $13.58 | $13.62 | $13.58 | $13.61 | $13.44 | 3,805 |
| 2022-07-22 | $13.67 | $13.67 | $13.60 | $13.61 | $13.44 | 695 |
| 2022-07-21 | $13.39 | $13.49 | $13.39 | $13.49 | $13.32 | 400 |
| 2022-07-20 | $13.35 | $13.37 | $13.35 | $13.37 | $13.20 | 546 |
| 2022-07-19 | $13.27 | $13.28 | $13.24 | $13.24 | $13.07 | 991 |
| 2022-07-18 | $13.20 | $13.22 | $13.12 | $13.12 | $12.95 | 1,504 |
| 2022-07-15 | $13.10 | $13.15 | $13.07 | $13.15 | $12.99 | 1,002 |
| 2022-07-14 | $12.91 | $12.96 | $12.91 | $12.95 | $12.79 | 542 |
| 2022-07-13 | $12.87 | $13.02 | $12.87 | $13.02 | $12.86 | 1,222 |
| 2022-07-12 | $13.17 | $13.17 | $13.17 | $13.17 | $12.88 | 91 |
| 2022-07-11 | $13.40 | $13.40 | $13.18 | $13.18 | $12.89 | 922 |
| 2022-07-08 | $13.04 | $13.16 | $13.04 | $13.16 | $12.88 | 5,413 |
| 2022-07-07 | $13.04 | $13.10 | $13.04 | $13.10 | $12.82 | 224 |
| 2022-07-06 | $12.87 | $12.87 | $12.87 | $12.87 | $12.59 | 240 |
| 2022-07-05 | $12.85 | $12.94 | $12.85 | $12.94 | $12.66 | 1,108 |
| 2022-07-01 | $12.93 | $13.01 | $12.89 | $13.01 | $12.72 | 1,555 |
| 2022-06-30 | $12.78 | $12.78 | $12.78 | $12.78 | $12.50 | 52 |
| 2022-06-29 | $12.73 | $12.83 | $12.73 | $12.83 | $12.55 | 315 |
| 2022-06-28 | $12.82 | $12.87 | $12.75 | $12.78 | $12.50 | 3,654 |
| 2022-06-27 | $12.82 | $12.82 | $12.82 | $12.82 | $12.54 | 503 |
| 2022-06-24 | $12.74 | $12.82 | $12.68 | $12.82 | $12.54 | 680 |
| 2022-06-23 | $12.62 | $12.68 | $12.46 | $12.61 | $12.33 | 1,634 |
| 2022-06-22 | $12.38 | $12.46 | $12.38 | $12.46 | $12.19 | 603 |
| 2022-06-21 | $12.39 | $12.39 | $12.38 | $12.38 | $12.11 | 129 |
| 2022-06-17 | $12.10 | $12.20 | $12.10 | $12.13 | $11.87 | 1,285 |
| 2022-06-16 | $12.18 | $12.18 | $12.10 | $12.10 | $11.84 | 265 |
| 2022-06-15 | $12.39 | $12.61 | $12.32 | $12.61 | $12.34 | 2,327 |
| 2022-06-14 | $12.10 | $12.16 | $11.92 | $12.10 | $11.84 | 7,842 |
| 2022-06-13 | $12.65 | $12.65 | $12.12 | $12.12 | $11.86 | 5,966 |
| 2022-06-10 | $13.43 | $13.43 | $12.89 | $13.02 | $12.74 | 9,904 |
| 2022-06-09 | $13.90 | $13.90 | $13.67 | $13.67 | $13.32 | 3,157 |
| 2022-06-08 | $14.08 | $14.08 | $13.99 | $13.99 | $13.63 | 2,816 |
| 2022-06-07 | $13.90 | $14.16 | $13.88 | $14.16 | $13.79 | 3,186 |
| 2022-06-06 | $13.94 | $13.95 | $13.94 | $13.95 | $13.59 | 596 |
| 2022-06-03 | $13.93 | $14.03 | $13.90 | $14.03 | $13.66 | 17,686 |
| 2022-06-02 | $14.01 | $14.12 | $14.01 | $14.12 | $13.75 | 560 |
| 2022-06-01 | $14.04 | $14.08 | $14.04 | $14.06 | $13.69 | 1,018 |
| 2022-05-31 | $15.00 | $16.48 | $13.98 | $14.11 | $13.74 | 6,117 |
| 2022-05-27 | $13.91 | $14.33 | $13.91 | $14.33 | $13.96 | 3,590 |
| 2022-05-26 | $13.81 | $13.84 | $13.79 | $13.80 | $13.44 | 4,134 |
| 2022-05-25 | $13.13 | $13.47 | $13.13 | $13.47 | $13.12 | 2,666 |
| 2022-05-24 | $12.67 | $12.94 | $12.67 | $12.94 | $12.60 | 1,499 |
| 2022-05-23 | $12.78 | $12.78 | $12.72 | $12.72 | $12.39 | 884 |
| 2022-05-20 | $12.83 | $12.84 | $12.65 | $12.68 | $12.35 | 11,308 |
| 2022-05-19 | $12.69 | $12.80 | $12.69 | $12.79 | $12.46 | 439 |
| 2022-05-18 | $12.85 | $12.85 | $12.63 | $12.68 | $12.35 | 769 |
| 2022-05-17 | $13.09 | $13.14 | $12.91 | $12.91 | $12.57 | 2,738 |
| 2022-05-16 | $12.75 | $12.99 | $12.75 | $12.95 | $12.61 | 503 |
| 2022-05-13 | $12.77 | $12.77 | $12.68 | $12.73 | $12.40 | 3,782 |
| 2022-05-12 | $12.49 | $12.61 | $12.46 | $12.61 | $12.28 | 2,574 |
| 2022-05-11 | $12.89 | $12.89 | $12.66 | $12.67 | $12.17 | 2,307 |
| 2022-05-10 | $12.75 | $12.75 | $12.60 | $12.70 | $12.20 | 8,208 |
| 2022-05-09 | $12.00 | $12.74 | $11.83 | $12.51 | $12.01 | 9,681 |
| 2022-05-06 | $13.20 | $13.20 | $12.88 | $12.88 | $12.37 | 3,571 |
| 2022-05-05 | $13.32 | $13.32 | $13.16 | $13.21 | $12.69 | 3,956 |
| 2022-05-04 | $13.06 | $13.61 | $13.01 | $13.61 | $13.08 | 8,578 |
| 2022-05-03 | $13.16 | $13.16 | $13.06 | $13.10 | $12.58 | 4,116 |
| 2022-05-02 | $13.35 | $13.37 | $12.94 | $13.07 | $12.55 | 4,064 |
| 2022-04-29 | $13.49 | $13.49 | $13.45 | $13.48 | $12.95 | 594 |
| 2022-04-28 | $13.50 | $13.78 | $13.24 | $13.78 | $13.24 | 1,712 |
| 2022-04-27 | $13.67 | $13.69 | $13.37 | $13.43 | $12.90 | 3,194 |
| 2022-04-26 | $13.75 | $13.89 | $13.75 | $13.76 | $13.22 | 2,223 |
| 2022-04-25 | $13.80 | $13.80 | $13.79 | $13.79 | $13.25 | 1,636 |
| 2022-04-22 | $14.00 | $14.00 | $13.79 | $13.86 | $13.31 | 10,538 |
| 2022-04-21 | $14.01 | $14.04 | $14.01 | $14.03 | $13.48 | 384 |
| 2022-04-20 | $14.34 | $14.36 | $14.32 | $14.35 | $13.79 | 810 |
| 2022-04-19 | $14.15 | $14.24 | $14.15 | $14.18 | $13.62 | 2,810 |
| 2022-04-18 | $14.39 | $14.39 | $14.25 | $14.27 | $13.71 | 3,519 |
| 2022-04-14 | $14.42 | $14.42 | $14.35 | $14.37 | $13.80 | 2,561 |
| 2022-04-13 | $14.49 | $14.55 | $14.44 | $14.48 | $13.91 | 5,360 |
| 2022-04-12 | $14.60 | $14.60 | $14.40 | $14.41 | $13.84 | 1,457 |
| 2022-04-11 | $14.64 | $14.64 | $14.45 | $14.45 | $13.88 | 2,439 |
| 2022-04-08 | $14.95 | $14.95 | $14.91 | $14.91 | $14.20 | 2,287 |
| 2022-04-07 | $15.05 | $15.15 | $15.05 | $15.12 | $14.41 | 1,104 |
| 2022-04-06 | $14.94 | $15.06 | $14.89 | $15.02 | $14.31 | 2,522 |
| 2022-04-05 | $15.72 | $15.72 | $15.23 | $15.23 | $14.51 | 2,919 |
| 2022-04-04 | $15.62 | $15.72 | $15.62 | $15.72 | $14.98 | 1,484 |
| 2022-04-01 | $15.65 | $15.65 | $15.65 | $15.65 | $14.91 | 189 |
| 2022-03-31 | $15.82 | $15.82 | $15.78 | $15.78 | $15.03 | 567 |
| 2022-03-30 | $15.67 | $15.70 | $15.67 | $15.70 | $14.96 | 718 |
| 2022-03-29 | $15.39 | $15.67 | $15.39 | $15.56 | $14.82 | 1,586 |
| 2022-03-28 | $15.10 | $15.24 | $15.10 | $15.24 | $14.52 | 1,728 |
| 2022-03-25 | $15.16 | $15.16 | $15.00 | $15.02 | $14.31 | 2,140 |
| 2022-03-24 | $15.15 | $15.29 | $15.15 | $15.29 | $14.57 | 1,889 |
| 2022-03-23 | $15.26 | $15.27 | $15.21 | $15.21 | $14.50 | 953 |
| 2022-03-22 | $15.14 | $15.34 | $15.14 | $15.28 | $14.56 | 5,601 |
| 2022-03-21 | $15.53 | $15.57 | $15.33 | $15.33 | $14.60 | 3,725 |
| 2022-03-18 | $15.54 | $15.63 | $15.52 | $15.63 | $14.89 | 4,372 |
| 2022-03-17 | $15.44 | $15.44 | $15.41 | $15.44 | $14.71 | 716 |
| 2022-03-16 | $14.94 | $15.09 | $14.88 | $15.07 | $14.36 | 1,162 |
| 2022-03-15 | $14.81 | $14.81 | $14.81 | $14.81 | $14.11 | 108 |
| 2022-03-14 | $15.08 | $15.08 | $14.53 | $14.59 | $13.90 | 4,881 |
| 2022-03-11 | $15.15 | $15.23 | $15.09 | $15.09 | $14.38 | 10,642 |
| 2022-03-10 | $15.14 | $15.26 | $15.14 | $15.26 | $14.53 | 1,395 |
| 2022-03-09 | $15.55 | $15.55 | $15.48 | $15.53 | $14.68 | 2,089 |
| 2022-03-08 | $15.21 | $15.38 | $15.20 | $15.20 | $14.37 | 1,432 |
| 2022-03-07 | $15.67 | $15.67 | $15.20 | $15.35 | $14.51 | 5,111 |
| 2022-03-04 | $15.81 | $15.82 | $15.68 | $15.68 | $14.82 | 2,026 |
| 2022-03-03 | $16.05 | $16.05 | $15.91 | $15.91 | $15.05 | 109 |
| 2022-03-02 | $15.97 | $15.97 | $15.90 | $15.90 | $15.03 | 1,070 |
| 2022-03-01 | $16.05 | $16.05 | $15.85 | $15.85 | $14.99 | 301 |
| 2022-02-28 | $15.84 | $15.96 | $15.83 | $15.96 | $15.09 | 1,021 |
| 2022-02-25 | $15.65 | $15.90 | $15.65 | $15.84 | $14.98 | 3,292 |
| 2022-02-24 | $15.15 | $15.53 | $15.15 | $15.53 | $14.68 | 4,095 |
| 2022-02-23 | $15.56 | $15.60 | $15.40 | $15.40 | $14.56 | 4,556 |
| 2022-02-22 | $15.61 | $15.62 | $15.55 | $15.55 | $14.70 | 2,352 |
| 2022-02-18 | $15.79 | $15.79 | $15.70 | $15.70 | $14.84 | 241 |
| 2022-02-17 | $15.80 | $15.91 | $15.63 | $15.63 | $14.78 | 36,675 |
| 2022-02-16 | $15.80 | $15.80 | $15.80 | $15.80 | $14.94 | 143 |
| 2022-02-15 | $15.41 | $15.55 | $15.38 | $15.50 | $14.66 | 10,181 |
| 2022-02-14 | $15.02 | $15.49 | $13.95 | $15.32 | $14.48 | 26,440 |
| 2022-02-11 | $15.93 | $15.93 | $15.48 | $15.53 | $14.68 | 13,136 |
| 2022-02-10 | $15.79 | $16.15 | $15.79 | $15.89 | $15.02 | 5,650 |
| 2022-02-09 | $16.42 | $16.43 | $16.36 | $16.40 | $15.43 | 1,545 |
| 2022-02-08 | $16.35 | $16.41 | $16.26 | $16.26 | $15.30 | 5,176 |
| 2022-02-07 | $16.48 | $16.54 | $16.47 | $16.47 | $15.50 | 3,132 |
| 2022-02-04 | $16.67 | $16.70 | $16.50 | $16.50 | $15.53 | 11,258 |
| 2022-02-03 | $16.85 | $16.99 | $16.75 | $16.83 | $15.84 | 3,870 |
| 2022-02-02 | $17.36 | $17.37 | $17.07 | $17.07 | $16.07 | 2,680 |
| 2022-02-01 | $17.32 | $17.36 | $17.19 | $17.31 | $16.30 | 3,950 |
| 2022-01-31 | $16.75 | $17.25 | $16.70 | $17.25 | $16.24 | 13,553 |
| 2022-01-28 | $16.50 | $16.86 | $16.50 | $16.80 | $15.81 | 1,572 |
| 2022-01-27 | $17.35 | $17.48 | $16.72 | $16.72 | $15.74 | 9,274 |
| 2022-01-26 | $17.87 | $17.87 | $17.26 | $17.27 | $16.25 | 13,467 |
| 2022-01-25 | $17.51 | $17.61 | $17.46 | $17.56 | $16.52 | 3,687 |
| 2022-01-24 | $17.75 | $17.75 | $17.42 | $17.72 | $16.68 | 19,513 |
| 2022-01-21 | $18.55 | $18.55 | $17.82 | $17.86 | $16.81 | 7,026 |
| 2022-01-20 | $18.13 | $18.15 | $17.89 | $17.89 | $16.84 | 3,889 |
| 2022-01-19 | $18.04 | $18.04 | $18.00 | $18.00 | $16.94 | 799 |
| 2022-01-18 | $18.04 | $18.10 | $17.99 | $17.99 | $16.93 | 6,645 |
| 2022-01-14 | $18.34 | $18.34 | $18.22 | $18.23 | $17.16 | 4,215 |
| 2022-01-13 | $18.44 | $18.46 | $18.42 | $18.46 | $17.37 | 2,365 |
| 2022-01-12 | $18.39 | $18.43 | $18.39 | $18.43 | $17.34 | 2,060 |
| 2022-01-11 | $18.16 | $18.39 | $18.16 | $18.36 | $17.28 | 3,335 |
| 2022-01-10 | $18.30 | $18.38 | $18.28 | $18.38 | $17.13 | 1,458 |
| 2022-01-07 | $18.46 | $18.55 | $18.32 | $18.44 | $17.18 | 48,917 |
| 2022-01-06 | $18.16 | $18.61 | $18.16 | $18.54 | $17.27 | 64,342 |
| 2022-01-05 | $18.73 | $18.74 | $18.29 | $18.30 | $17.05 | 8,662 |
| 2022-01-04 | $18.83 | $18.84 | $18.57 | $18.64 | $17.37 | 62,051 |
| 2022-01-03 | $19.06 | $19.20 | $18.87 | $18.87 | $17.58 | 28,925 |
| 2021-12-31 | $19.00 | $19.09 | $19.00 | $19.06 | $17.76 | 14,769 |
| 2021-12-30 | $18.95 | $19.03 | $18.95 | $19.00 | $17.70 | 1,342 |
| 2021-12-29 | $18.78 | $18.86 | $18.78 | $18.84 | $17.55 | 5,824 |
| 2021-12-28 | $18.80 | $18.80 | $18.76 | $18.80 | $17.51 | 699 |
| 2021-12-27 | $18.60 | $18.82 | $18.60 | $18.75 | $17.47 | 3,802 |
| 2021-12-23 | $18.75 | $18.75 | $18.72 | $18.72 | $17.44 | 3,534 |
| 2021-12-22 | $18.64 | $18.79 | $18.64 | $18.79 | $17.51 | 1,089 |
| 2021-12-21 | $18.51 | $18.59 | $18.51 | $18.58 | $17.31 | 1,655 |
| 2021-12-20 | $18.43 | $18.43 | $18.30 | $18.31 | $17.06 | 11,501 |
| 2021-12-17 | $18.56 | $18.61 | $18.52 | $18.55 | $17.28 | 1,564 |
| 2021-12-16 | $18.40 | $18.56 | $18.40 | $18.56 | $17.30 | 1,307 |
| 2021-12-15 | $18.23 | $18.43 | $18.23 | $18.40 | $17.15 | 3,036 |
| 2021-12-14 | $18.26 | $18.29 | $18.26 | $18.27 | $17.03 | 467 |
| 2021-12-13 | $18.36 | $18.42 | $18.36 | $18.42 | $17.16 | 290 |
| 2021-12-10 | $18.38 | $18.40 | $18.36 | $18.40 | $17.14 | 2,730 |
| 2021-12-09 | $18.57 | $18.57 | $18.46 | $18.46 | $17.13 | 253 |
| 2021-12-08 | $18.53 | $18.59 | $18.53 | $18.54 | $17.20 | 1,315 |
| 2021-12-07 | $18.62 | $18.64 | $18.59 | $18.59 | $17.25 | 574 |
| 2021-12-06 | $18.34 | $18.41 | $18.34 | $18.41 | $17.08 | 3,914 |
| 2021-12-03 | $18.35 | $18.35 | $18.17 | $18.23 | $16.92 | 2,719 |
| 2021-12-02 | $18.35 | $18.41 | $18.32 | $18.35 | $17.03 | 990 |
| 2021-12-01 | $18.37 | $18.45 | $18.15 | $18.18 | $16.87 | 2,725 |
| 2021-11-30 | $18.14 | $18.14 | $18.09 | $18.11 | $16.81 | 3,108 |
| 2021-11-29 | $18.01 | $18.27 | $18.01 | $18.24 | $16.93 | 3,104 |
| 2021-11-26 | $18.27 | $18.27 | $17.78 | $18.00 | $16.70 | 12,313 |
| 2021-11-24 | $18.18 | $18.35 | $18.18 | $18.35 | $17.03 | 7,396 |
| 2021-11-23 | $18.28 | $18.28 | $18.23 | $18.24 | $16.93 | 1,542 |
| 2021-11-22 | $18.56 | $18.56 | $18.29 | $18.29 | $16.97 | 2,111 |
| 2021-11-19 | $18.49 | $18.52 | $18.43 | $18.52 | $17.19 | 997 |
| 2021-11-18 | $18.50 | $18.51 | $18.47 | $18.49 | $17.16 | 1,310 |
| 2021-11-17 | $18.47 | $18.53 | $18.47 | $18.52 | $17.18 | 2,873 |
| 2021-11-16 | $18.41 | $18.68 | $18.41 | $18.50 | $17.17 | 6,385 |
| 2021-11-15 | $18.63 | $18.63 | $18.51 | $18.58 | $17.24 | 5,032 |
| 2021-11-12 | $18.64 | $18.71 | $18.63 | $18.63 | $17.29 | 10,552 |
| 2021-11-11 | $18.80 | $18.80 | $18.65 | $18.65 | $17.31 | 3,134 |
| 2021-11-10 | $19.09 | $19.09 | $18.72 | $18.73 | $17.38 | 3,443 |
| 2021-11-09 | $19.39 | $19.39 | $19.28 | $19.30 | $17.72 | 7,428 |
| 2021-11-08 | $19.50 | $19.50 | $19.38 | $19.38 | $17.79 | 4,468 |
| 2021-11-05 | $19.39 | $19.43 | $19.38 | $19.42 | $17.82 | 10,222 |
| 2021-11-04 | $19.33 | $19.42 | $19.33 | $19.38 | $17.79 | 1,997 |
| 2021-11-03 | $19.33 | $19.33 | $19.27 | $19.28 | $17.69 | 1,857 |
| 2021-11-02 | $19.27 | $19.31 | $19.26 | $19.31 | $17.72 | 4,119 |
| 2021-11-01 | $19.22 | $19.30 | $19.18 | $19.30 | $17.71 | 1,147 |
| 2021-10-29 | $19.12 | $19.26 | $19.12 | $19.26 | $17.68 | 764 |
| 2021-10-28 | $19.14 | $19.21 | $19.11 | $19.15 | $17.58 | 5,578 |
| 2021-10-27 | $19.15 | $19.16 | $19.10 | $19.16 | $17.58 | 2,103 |
| 2021-10-26 | $19.17 | $19.17 | $19.13 | $19.16 | $17.58 | 1,123 |
| 2021-10-25 | $19.00 | $19.13 | $19.00 | $19.13 | $17.56 | 2,511 |
| 2021-10-22 | $19.14 | $19.14 | $19.01 | $19.01 | $17.45 | 3,308 |
| 2021-10-21 | $19.07 | $19.09 | $19.07 | $19.09 | $17.52 | 441 |
| 2021-10-20 | $19.01 | $19.12 | $19.01 | $19.12 | $17.54 | 742 |
| 2021-10-19 | $19.02 | $19.02 | $18.92 | $18.94 | $17.39 | 1,025 |
| 2021-10-18 | $18.94 | $19.00 | $18.89 | $18.98 | $17.42 | 4,034 |
| 2021-10-15 | $19.07 | $19.13 | $18.98 | $18.98 | $17.42 | 3,063 |
| 2021-10-14 | $19.05 | $19.12 | $19.05 | $19.11 | $17.53 | 2,445 |
| 2021-10-13 | $18.81 | $18.91 | $18.78 | $18.91 | $17.35 | 501 |
| 2021-10-12 | $18.63 | $18.71 | $18.63 | $18.69 | $17.15 | 3,665 |
| 2021-10-11 | $18.65 | $18.71 | $18.63 | $18.63 | $16.96 | 8,457 |
| 2021-10-08 | $18.69 | $18.69 | $18.55 | $18.64 | $16.97 | 8,260 |
| 2021-10-07 | $18.76 | $18.76 | $18.67 | $18.67 | $16.99 | 1,560 |
| 2021-10-06 | $18.52 | $18.70 | $18.45 | $18.69 | $17.01 | 1,922 |
| 2021-10-05 | $18.70 | $18.74 | $18.54 | $18.54 | $16.88 | 3,630 |
| 2021-10-04 | $18.90 | $18.90 | $18.63 | $18.66 | $16.99 | 3,772 |
| 2021-10-01 | $18.98 | $19.02 | $18.94 | $18.94 | $17.24 | 2,230 |
| 2021-09-30 | $19.05 | $19.05 | $18.88 | $18.96 | $17.26 | 10,605 |
| 2021-09-29 | $18.85 | $19.02 | $18.85 | $19.02 | $17.31 | 5,237 |
| 2021-09-28 | $18.90 | $18.90 | $18.64 | $18.70 | $17.02 | 9,521 |
| 2021-09-27 | $19.14 | $19.14 | $19.00 | $19.00 | $17.30 | 3,609 |
| 2021-09-24 | $19.16 | $19.18 | $19.12 | $19.12 | $17.41 | 25,977 |
| 2021-09-23 | $19.45 | $19.49 | $19.25 | $19.27 | $17.54 | 6,737 |
| 2021-09-22 | $19.38 | $19.42 | $19.35 | $19.42 | $17.68 | 1,437 |
| 2021-09-21 | $19.20 | $19.22 | $19.18 | $19.18 | $17.46 | 6,363 |
| 2021-09-20 | $19.23 | $19.24 | $19.12 | $19.12 | $17.41 | 6,184 |
| 2021-09-17 | $19.41 | $19.42 | $19.19 | $19.19 | $17.47 | 901 |
| 2021-09-16 | $19.32 | $19.46 | $19.32 | $19.46 | $17.71 | 859 |
| 2021-09-15 | $19.10 | $19.35 | $19.10 | $19.35 | $17.62 | 6,158 |
| 2021-09-14 | $19.23 | $19.25 | $19.18 | $19.18 | $17.46 | 4,808 |
| 2021-09-13 | $19.34 | $19.34 | $19.27 | $19.29 | $17.56 | 6,110 |
| 2021-09-10 | $19.35 | $19.38 | $19.31 | $19.31 | $17.58 | 4,107 |
| 2021-09-09 | $19.37 | $19.51 | $19.37 | $19.50 | $17.61 | 10,386 |
| 2021-09-08 | $19.37 | $19.44 | $19.37 | $19.44 | $17.56 | 1,204 |
| 2021-09-07 | $19.71 | $19.71 | $19.39 | $19.42 | $17.54 | 2,980 |
| 2021-09-03 | $19.50 | $19.63 | $19.50 | $19.60 | $17.71 | 1,359 |
| 2021-09-02 | $19.50 | $19.50 | $19.44 | $19.44 | $17.56 | 296 |
| 2021-09-01 | $19.47 | $19.49 | $19.47 | $19.49 | $17.61 | 3,517 |
| 2021-08-31 | $19.36 | $19.41 | $19.32 | $19.37 | $17.50 | 1,349 |
| 2021-08-30 | $19.46 | $19.46 | $19.39 | $19.39 | $17.51 | 980 |
| 2021-08-27 | $19.28 | $19.39 | $19.28 | $19.39 | $17.51 | 1,349 |
| 2021-08-26 | $19.26 | $19.26 | $19.17 | $19.17 | $17.32 | 3,760 |
| 2021-08-25 | $19.37 | $19.37 | $19.32 | $19.32 | $17.45 | 1,320 |
| 2021-08-24 | $19.30 | $19.32 | $19.30 | $19.32 | $17.45 | 922 |
| 2021-08-23 | $19.30 | $19.31 | $19.27 | $19.29 | $17.42 | 2,800 |
| 2021-08-20 | $19.25 | $19.28 | $19.23 | $19.27 | $17.41 | 10,387 |
| 2021-08-19 | $19.04 | $19.64 | $19.04 | $19.15 | $17.30 | 2,830 |
| 2021-08-18 | $19.21 | $19.23 | $19.17 | $19.20 | $17.34 | 3,052 |
| 2021-08-17 | $19.28 | $19.30 | $19.28 | $19.30 | $17.43 | 451 |
| 2021-08-16 | $19.42 | $19.43 | $19.38 | $19.39 | $17.51 | 1,345 |
| 2021-08-13 | $19.41 | $19.47 | $19.41 | $19.42 | $17.54 | 1,788 |
| 2021-08-12 | $19.22 | $19.38 | $19.22 | $19.30 | $17.43 | 1,839 |
| 2021-08-11 | $19.26 | $19.27 | $19.21 | $19.22 | $17.36 | 2,001 |
| 2021-08-10 | $19.45 | $19.45 | $19.19 | $19.26 | $17.26 | 5,821 |
| 2021-08-09 | $20.01 | $20.01 | $19.51 | $19.51 | $17.48 | 3,574 |
| 2021-08-06 | $19.68 | $19.73 | $19.68 | $19.70 | $17.65 | 559 |
| 2021-08-05 | $19.68 | $19.73 | $19.68 | $19.70 | $17.65 | 4,444 |
| 2021-08-04 | $19.60 | $19.62 | $19.60 | $19.61 | $17.57 | 629 |
| 2021-08-03 | $18.83 | $19.61 | $18.75 | $19.61 | $17.57 | 22,222 |
| 2021-08-02 | $19.60 | $19.61 | $19.57 | $19.59 | $17.55 | 1,510 |
| 2021-07-30 | $19.38 | $19.54 | $19.38 | $19.54 | $17.51 | 1,010 |
| 2021-07-29 | $19.00 | $19.39 | $18.99 | $19.39 | $17.37 | 9,311 |
| 2021-07-28 | $19.22 | $19.26 | $19.18 | $19.26 | $17.26 | 1,302 |
| 2021-07-27 | $19.23 | $19.23 | $19.11 | $19.23 | $17.23 | 980 |
| 2021-07-26 | $19.33 | $19.33 | $19.28 | $19.28 | $17.28 | 918 |
| 2021-07-23 | $18.94 | $19.33 | $18.94 | $19.33 | $17.32 | 2,254 |
| 2021-07-22 | $19.27 | $19.27 | $19.23 | $19.23 | $17.23 | 12,243 |
| 2021-07-21 | $19.40 | $19.40 | $19.29 | $19.31 | $17.30 | 4,052 |
| 2021-07-20 | $19.15 | $19.33 | $19.14 | $19.28 | $17.28 | 9,442 |
| 2021-07-19 | $19.27 | $19.27 | $19.12 | $19.12 | $17.13 | 12,294 |
| 2021-07-16 | $19.29 | $19.39 | $19.29 | $19.31 | $17.30 | 10,603 |
| 2021-07-15 | $19.41 | $19.43 | $19.40 | $19.40 | $17.38 | 1,319 |
| 2021-07-14 | $19.41 | $19.45 | $19.39 | $19.45 | $17.42 | 3,056 |
| 2021-07-13 | $19.58 | $19.58 | $19.42 | $19.42 | $17.40 | 1,325 |
| 2021-07-12 | $19.66 | $19.69 | $19.64 | $19.64 | $17.53 | 1,097 |
| 2021-07-09 | $19.59 | $19.68 | $19.59 | $19.68 | $17.56 | 5,799 |
| 2021-07-08 | $19.59 | $19.67 | $19.59 | $19.59 | $17.48 | 3,580 |
| 2021-07-07 | $19.71 | $19.72 | $19.64 | $19.72 | $17.60 | 6,466 |
| 2021-07-06 | $19.57 | $19.67 | $19.57 | $19.66 | $17.55 | 1,256 |
| 2021-07-02 | $19.61 | $19.63 | $19.61 | $19.63 | $17.52 | 2,706 |
| 2021-07-01 | $19.55 | $19.58 | $19.55 | $19.57 | $17.46 | 607 |
| 2021-06-30 | $19.43 | $19.57 | $19.41 | $19.57 | $17.46 | 1,635 |
| 2021-06-29 | $19.43 | $19.47 | $19.40 | $19.40 | $17.31 | 495 |
| 2021-06-28 | $19.37 | $19.41 | $19.37 | $19.40 | $17.32 | 1,843 |
| 2021-06-25 | $19.36 | $19.39 | $19.32 | $19.32 | $17.24 | 1,784 |
| 2021-06-24 | $19.43 | $19.44 | $19.41 | $19.41 | $17.32 | 2,582 |
| 2021-06-23 | $19.46 | $19.46 | $19.44 | $19.44 | $17.35 | 1,861 |
| 2021-06-22 | $19.32 | $19.39 | $19.32 | $19.39 | $17.31 | 1,709 |
| 2021-06-21 | $19.25 | $19.31 | $19.25 | $19.31 | $17.23 | 9,804 |
| 2021-06-18 | $19.31 | $19.31 | $19.25 | $19.27 | $17.19 | 8,965 |
| 2021-06-17 | $19.19 | $19.32 | $19.19 | $19.32 | $17.24 | 225 |
| 2021-06-16 | $19.23 | $19.23 | $19.18 | $19.18 | $17.12 | 3,292 |
| 2021-06-15 | $19.23 | $19.28 | $19.23 | $19.23 | $17.16 | 8,797 |
| 2021-06-14 | $19.25 | $19.28 | $19.24 | $19.28 | $17.21 | 796 |
| 2021-06-11 | $19.33 | $19.33 | $19.18 | $19.25 | $17.18 | 2,539 |
| 2021-06-10 | $19.38 | $19.43 | $19.38 | $19.42 | $17.13 | 2,411 |
| 2021-06-09 | $19.36 | $19.41 | $19.36 | $19.37 | $17.08 | 3,269 |
| 2021-06-08 | $19.32 | $19.33 | $19.30 | $19.30 | $17.02 | 1,214 |
| 2021-06-07 | $19.38 | $19.38 | $19.32 | $19.32 | $17.03 | 6,738 |
| 2021-06-04 | $19.36 | $19.37 | $19.30 | $19.33 | $17.05 | 2,156 |
| 2021-06-03 | $19.24 | $19.33 | $19.24 | $19.33 | $17.05 | 3,897 |
| 2021-06-02 | $19.29 | $19.32 | $19.29 | $19.32 | $17.04 | 3,550 |
| 2021-06-01 | $19.15 | $19.23 | $19.15 | $19.23 | $16.96 | 8,046 |
| 2021-05-28 | $19.03 | $19.15 | $19.03 | $19.15 | $16.89 | 5,263 |
| 2021-05-27 | $18.97 | $19.00 | $18.97 | $18.97 | $16.73 | 4,087 |
| 2021-05-26 | $18.90 | $18.91 | $18.89 | $18.90 | $16.66 | 4,798 |
| 2021-05-25 | $19.09 | $19.09 | $18.93 | $18.93 | $16.69 | 3,447 |
| 2021-05-24 | $18.94 | $19.05 | $18.94 | $19.01 | $16.76 | 3,848 |
| 2021-05-21 | $18.77 | $18.95 | $18.77 | $18.94 | $16.70 | 1,525 |
| 2021-05-20 | $18.85 | $18.89 | $18.85 | $18.88 | $16.65 | 1,213 |
| 2021-05-19 | $18.60 | $18.68 | $18.57 | $18.68 | $16.47 | 5,638 |
| 2021-05-18 | $18.67 | $18.73 | $18.66 | $18.71 | $16.50 | 2,171 |
| 2021-05-17 | $18.68 | $18.68 | $18.63 | $18.66 | $16.45 | 1,556 |
| 2021-05-14 | $18.63 | $18.70 | $18.61 | $18.67 | $16.46 | 3,411 |
| 2021-05-13 | $18.46 | $18.56 | $18.46 | $18.49 | $16.31 | 6,311 |
| 2021-05-12 | $18.57 | $18.57 | $18.11 | $18.35 | $16.18 | 71,419 |
| 2021-05-11 | $18.88 | $18.91 | $18.75 | $18.80 | $16.44 | 14,290 |
| 2021-05-10 | $19.23 | $19.23 | $19.08 | $19.08 | $16.69 | 7,921 |
| 2021-05-07 | $19.09 | $19.22 | $19.09 | $19.21 | $16.80 | 3,963 |
| 2021-05-06 | $19.10 | $19.10 | $18.92 | $19.04 | $16.66 | 4,282 |
| 2021-05-05 | $19.12 | $19.15 | $19.02 | $19.03 | $16.64 | 1,295 |
| 2021-05-04 | $19.15 | $19.15 | $19.12 | $19.14 | $16.74 | 1,325 |
| 2021-05-03 | $19.02 | $19.15 | $19.02 | $19.10 | $16.71 | 16,298 |
| 2021-04-30 | $19.10 | $19.13 | $19.07 | $19.07 | $16.68 | 2,469 |
| 2021-04-29 | $19.20 | $19.21 | $19.11 | $19.11 | $16.72 | 3,382 |
| 2021-04-28 | $19.20 | $19.23 | $19.19 | $19.23 | $16.82 | 442 |
| 2021-04-27 | $19.34 | $19.34 | $19.20 | $19.20 | $16.79 | 2,042 |
| 2021-04-26 | $19.27 | $19.34 | $19.27 | $19.32 | $16.90 | 4,780 |
| 2021-04-23 | $19.20 | $19.26 | $19.20 | $19.22 | $16.81 | 3,048 |
| 2021-04-22 | $19.10 | $19.18 | $19.10 | $19.14 | $16.74 | 4,880 |
| 2021-04-21 | $19.03 | $19.16 | $19.02 | $19.15 | $16.75 | 1,222 |
| 2021-04-20 | $19.07 | $19.08 | $19.01 | $19.04 | $16.65 | 2,608 |
| 2021-04-19 | $19.20 | $19.20 | $19.09 | $19.09 | $16.70 | 5,460 |
| 2021-04-16 | $19.26 | $19.26 | $19.18 | $19.20 | $16.79 | 4,677 |
| 2021-04-15 | $19.06 | $19.19 | $19.06 | $19.19 | $16.78 | 1,551 |
| 2021-04-14 | $19.10 | $19.15 | $19.05 | $19.06 | $16.67 | 2,894 |
| 2021-04-13 | $18.97 | $19.12 | $18.97 | $19.10 | $16.71 | 10,992 |
| 2021-04-12 | $19.05 | $19.05 | $19.00 | $19.00 | $16.62 | 6,352 |
| 2021-04-09 | $19.01 | $19.19 | $19.01 | $19.13 | $16.67 | 19,405 |
| 2021-04-08 | $19.13 | $19.14 | $19.11 | $19.13 | $16.67 | 5,336 |
| 2021-04-07 | $19.14 | $19.14 | $19.12 | $19.12 | $16.65 | 4,119 |
| 2021-04-06 | $18.99 | $19.13 | $18.99 | $19.13 | $16.67 | 3,372 |
| 2021-04-05 | $18.89 | $18.99 | $18.89 | $18.99 | $16.54 | 2,944 |
| 2021-04-01 | $18.85 | $18.89 | $18.85 | $18.89 | $16.46 | 6,724 |
| 2021-03-31 | $18.68 | $18.77 | $18.68 | $18.77 | $16.35 | 3,584 |
| 2021-03-30 | $18.48 | $18.59 | $18.48 | $18.59 | $16.19 | 2,528 |
| 2021-03-29 | $18.57 | $18.57 | $18.48 | $18.48 | $16.10 | 4,747 |
| 2021-03-26 | $18.55 | $18.63 | $18.55 | $18.63 | $16.23 | 8,012 |
| 2021-03-25 | $18.54 | $18.56 | $18.50 | $18.55 | $16.16 | 2,546 |
| 2021-03-24 | $18.51 | $18.65 | $18.51 | $18.58 | $16.19 | 6,144 |
| 2021-03-23 | $18.45 | $18.50 | $18.45 | $18.45 | $16.07 | 1,994 |
| 2021-03-22 | $18.41 | $18.48 | $18.31 | $18.43 | $16.05 | 5,870 |
| 2021-03-19 | $18.13 | $18.34 | $18.10 | $18.34 | $15.98 | 9,493 |
| 2021-03-18 | $18.45 | $18.45 | $18.11 | $18.12 | $15.79 | 13,548 |
| 2021-03-17 | $18.52 | $18.60 | $18.48 | $18.54 | $16.15 | 6,876 |
| 2021-03-16 | $18.40 | $18.65 | $18.40 | $18.59 | $16.20 | 3,995 |
| 2021-03-15 | $18.45 | $18.55 | $18.40 | $18.55 | $16.16 | 11,489 |
| 2021-03-12 | $18.25 | $18.38 | $18.24 | $18.38 | $16.01 | 7,429 |
| 2021-03-11 | $18.42 | $18.47 | $18.34 | $18.47 | $16.09 | 8,703 |
| 2021-03-10 | $18.39 | $18.43 | $18.35 | $18.43 | $15.93 | 12,052 |
| 2021-03-09 | $18.28 | $18.37 | $18.23 | $18.37 | $15.88 | 8,509 |
| 2021-03-08 | $18.11 | $18.21 | $18.11 | $18.19 | $15.72 | 6,374 |
| 2021-03-05 | $17.98 | $18.23 | $17.83 | $18.23 | $15.76 | 9,929 |
| 2021-03-04 | $17.90 | $18.26 | $17.90 | $17.94 | $15.51 | 9,901 |
| 2021-03-03 | $17.91 | $18.15 | $17.91 | $17.98 | $15.54 | 23,521 |
| 2021-03-02 | $17.98 | $18.14 | $17.73 | $18.09 | $15.64 | 62,144 |
| 2021-03-01 | $18.00 | $18.06 | $17.91 | $17.95 | $15.52 | 10,279 |
| 2021-02-26 | $17.54 | $17.86 | $17.54 | $17.86 | $15.43 | 16,622 |
| 2021-02-25 | $17.89 | $17.89 | $17.53 | $17.66 | $15.26 | 17,183 |
| 2021-02-24 | $18.07 | $18.07 | $17.80 | $17.89 | $15.46 | 20,186 |
| 2021-02-23 | $18.11 | $18.18 | $17.93 | $18.00 | $15.56 | 9,054 |
| 2021-02-22 | $18.01 | $18.09 | $17.84 | $17.98 | $15.54 | 21,006 |
| 2021-02-19 | $18.06 | $18.21 | $18.06 | $18.13 | $15.67 | 13,321 |
| 2021-02-18 | $18.00 | $18.16 | $17.92 | $18.16 | $15.70 | 11,813 |
| 2021-02-17 | $17.95 | $18.22 | $17.95 | $18.17 | $15.71 | 14,530 |
| 2021-02-16 | $18.40 | $18.40 | $18.18 | $18.18 | $15.71 | 12,412 |
| 2021-02-12 | $18.39 | $18.43 | $18.32 | $18.43 | $15.93 | 15,702 |
| 2021-02-11 | $18.67 | $18.87 | $18.49 | $18.57 | $16.05 | 10,919 |
| 2021-02-10 | $18.77 | $18.77 | $18.70 | $18.72 | $16.05 | 10,131 |
| 2021-02-09 | $18.72 | $18.82 | $18.70 | $18.74 | $16.07 | 15,435 |
| 2021-02-08 | $18.97 | $18.97 | $18.66 | $18.69 | $16.02 | 9,952 |
| 2021-02-05 | $18.70 | $18.82 | $18.70 | $18.70 | $16.03 | 7,412 |
| 2021-02-04 | $18.60 | $18.75 | $18.50 | $18.67 | $16.01 | 10,428 |
| 2021-02-03 | $18.78 | $18.80 | $18.18 | $18.57 | $15.92 | 22,014 |
| 2021-02-02 | $18.61 | $18.88 | $18.42 | $18.71 | $16.04 | 23,593 |
| 2021-02-01 | $18.33 | $18.70 | $18.20 | $18.60 | $15.95 | 60,017 |
| 2021-01-29 | $18.48 | $18.54 | $18.39 | $18.42 | $15.79 | 5,216 |
| 2021-01-28 | $18.48 | $18.55 | $18.12 | $18.53 | $15.89 | 28,798 |
| 2021-01-27 | $18.57 | $18.67 | $18.30 | $18.30 | $15.69 | 9,726 |
| 2021-01-26 | $18.91 | $18.91 | $18.70 | $18.72 | $16.05 | 8,177 |
| 2021-01-25 | $18.77 | $18.94 | $18.65 | $18.77 | $16.10 | 26,775 |
| 2021-01-22 | $18.58 | $18.93 | $18.58 | $18.74 | $16.07 | 28,342 |
| 2021-01-21 | $18.80 | $18.90 | $18.44 | $18.78 | $16.10 | 27,698 |
| 2021-01-20 | $18.70 | $18.94 | $18.53 | $18.94 | $16.24 | 17,130 |
| 2021-01-19 | $18.65 | $18.80 | $18.10 | $18.65 | $15.99 | 46,377 |
| 2021-01-15 | $18.64 | $18.80 | $18.64 | $18.66 | $16.00 | 4,539 |
| 2021-01-14 | $18.60 | $18.79 | $18.57 | $18.61 | $15.96 | 20,490 |
| 2021-01-13 | $17.95 | $18.60 | $17.95 | $18.22 | $15.62 | 9,082 |
| 2021-01-12 | $18.55 | $18.55 | $17.98 | $18.09 | $15.51 | 31,793 |
| 2021-01-11 | $18.54 | $18.58 | $18.46 | $18.46 | $15.73 | 9,738 |
| 2021-01-08 | $18.55 | $18.77 | $18.55 | $18.71 | $15.95 | 6,495 |
| 2021-01-07 | $18.76 | $18.76 | $18.46 | $18.71 | $15.95 | 9,117 |
| 2021-01-06 | $18.97 | $18.98 | $18.60 | $18.82 | $16.04 | 12,055 |
| 2021-01-05 | $19.09 | $19.15 | $19.08 | $19.15 | $16.32 | 3,144 |
| 2021-01-04 | $19.40 | $19.40 | $18.89 | $18.89 | $16.10 | 6,450 |
| 2020-12-31 | $19.23 | $19.38 | $19.23 | $19.38 | $16.52 | 5,052 |
| 2020-12-30 | $19.27 | $19.27 | $19.14 | $19.19 | $16.36 | 3,687 |
| 2020-12-29 | $19.20 | $19.20 | $19.07 | $19.11 | $16.28 | 7,455 |
| 2020-12-28 | $19.21 | $19.25 | $19.13 | $19.14 | $16.31 | 11,431 |
| 2020-12-24 | $19.14 | $19.18 | $19.12 | $19.18 | $16.35 | 2,555 |
| 2020-12-23 | $19.06 | $19.14 | $19.00 | $19.01 | $16.20 | 5,405 |
| 2020-12-22 | $19.11 | $19.25 | $18.97 | $19.05 | $16.24 | 7,511 |
| 2020-12-21 | $19.01 | $19.22 | $19.01 | $19.22 | $16.38 | 4,475 |
| 2020-12-18 | $19.20 | $19.23 | $19.16 | $19.20 | $16.37 | 11,740 |
| 2020-12-17 | $19.15 | $19.23 | $19.13 | $19.23 | $16.39 | 5,017 |
| 2020-12-16 | $19.04 | $19.10 | $19.02 | $19.10 | $16.27 | 83,336 |
| 2020-12-15 | $18.94 | $19.07 | $18.94 | $19.07 | $16.25 | 4,850 |
| 2020-12-14 | $18.98 | $18.98 | $18.93 | $18.93 | $16.14 | 25,404 |
| 2020-12-11 | $18.60 | $18.89 | $18.60 | $18.89 | $16.10 | 33,631 |
| 2020-12-10 | $18.91 | $19.03 | $18.77 | $18.85 | $16.07 | 8,540 |
| 2020-12-09 | $19.01 | $19.11 | $19.01 | $19.08 | $16.14 | 47,157 |
| 2020-12-08 | $18.98 | $19.15 | $18.98 | $19.07 | $16.13 | 8,982 |
| 2020-12-07 | $19.00 | $19.01 | $18.89 | $19.01 | $16.08 | 39,811 |
| 2020-12-04 | $19.00 | $19.00 | $18.95 | $18.96 | $16.03 | 10,426 |
| 2020-12-03 | $18.90 | $18.92 | $18.89 | $18.92 | $16.00 | 6,821 |
| 2020-12-02 | $18.70 | $18.86 | $18.70 | $18.86 | $15.95 | 6,009 |
| 2020-12-01 | $18.52 | $18.82 | $18.52 | $18.75 | $15.86 | 5,744 |
| 2020-11-30 | $18.79 | $18.81 | $18.69 | $18.73 | $15.84 | 24,140 |
| 2020-11-27 | $19.19 | $19.19 | $18.75 | $18.82 | $15.92 | 22,025 |
| 2020-11-25 | $18.81 | $18.83 | $18.76 | $18.76 | $15.86 | 4,887 |
| 2020-11-24 | $18.85 | $18.93 | $18.79 | $18.80 | $15.90 | 13,769 |
| 2020-11-23 | $18.74 | $19.10 | $18.74 | $19.10 | $16.15 | 11,312 |
| 2020-11-20 | $18.70 | $18.74 | $18.62 | $18.66 | $15.78 | 2,559 |
| 2020-11-19 | $18.63 | $18.72 | $18.63 | $18.70 | $15.81 | 11,344 |
| 2020-11-18 | $18.82 | $18.98 | $18.63 | $18.63 | $15.76 | 2,850 |
| 2020-11-17 | $18.65 | $18.80 | $18.65 | $18.75 | $15.86 | 5,257 |
| 2020-11-16 | $18.55 | $18.79 | $18.46 | $18.78 | $15.88 | 3,994 |
| 2020-11-13 | $18.39 | $18.45 | $18.39 | $18.41 | $15.57 | 514 |
| 2020-11-12 | $18.40 | $18.40 | $18.31 | $18.31 | $15.48 | 1,173 |
| 2020-11-11 | $18.37 | $18.42 | $18.37 | $18.38 | $15.54 | 3,452 |
| 2020-11-10 | $18.50 | $18.52 | $18.27 | $18.33 | $15.50 | 5,346 |
| 2020-11-09 | $18.49 | $18.57 | $18.36 | $18.51 | $15.52 | 15,559 |
| 2020-11-06 | $18.13 | $18.23 | $18.04 | $18.04 | $15.13 | 4,897 |
| 2020-11-05 | $18.20 | $18.33 | $18.19 | $18.19 | $15.26 | 4,648 |
| 2020-11-04 | $18.02 | $18.15 | $18.00 | $18.13 | $15.21 | 2,063 |
| 2020-11-03 | $17.90 | $17.94 | $17.82 | $17.82 | $14.95 | 2,755 |
| 2020-11-02 | $18.00 | $18.00 | $17.70 | $17.70 | $14.85 | 6,000 |
| 2020-10-30 | $17.60 | $17.62 | $17.50 | $17.57 | $14.74 | 14,058 |
| 2020-10-29 | $17.60 | $17.72 | $17.60 | $17.60 | $14.76 | 4,669 |
| 2020-10-28 | $17.92 | $17.92 | $17.56 | $17.56 | $14.73 | 13,271 |
| 2020-10-27 | $18.16 | $18.16 | $18.05 | $18.06 | $15.15 | 3,245 |
| 2020-10-26 | $18.18 | $18.21 | $18.05 | $18.07 | $15.16 | 9,318 |
| 2020-10-23 | $18.08 | $18.32 | $18.08 | $18.32 | $15.37 | 10,586 |
| 2020-10-22 | $17.76 | $18.11 | $17.76 | $18.10 | $15.18 | 9,694 |
| 2020-10-21 | $18.10 | $18.10 | $17.87 | $17.87 | $14.99 | 1,976 |
| 2020-10-20 | $18.06 | $18.17 | $18.03 | $18.08 | $15.17 | 2,725 |
| 2020-10-19 | $18.12 | $18.16 | $17.93 | $17.93 | $15.04 | 12,969 |
| 2020-10-16 | $18.26 | $18.26 | $18.12 | $18.12 | $15.20 | 1,845 |
| 2020-10-15 | $18.13 | $18.25 | $18.12 | $18.23 | $15.30 | 6,746 |
| 2020-10-14 | $18.30 | $18.32 | $18.16 | $18.20 | $15.26 | 7,961 |
| 2020-10-13 | $18.32 | $18.32 | $18.26 | $18.32 | $15.37 | 2,345 |
| 2020-10-12 | $18.45 | $18.45 | $18.28 | $18.34 | $15.39 | 3,969 |
| 2020-10-09 | $18.30 | $18.34 | $18.20 | $18.29 | $15.34 | 22,030 |
| 2020-10-08 | $18.50 | $18.50 | $18.43 | $18.46 | $15.35 | 2,465 |
| 2020-10-07 | $18.39 | $18.41 | $18.36 | $18.41 | $15.32 | 3,112 |
| 2020-10-06 | $18.24 | $18.38 | $18.24 | $18.28 | $15.21 | 5,860 |
| 2020-10-05 | $18.14 | $18.26 | $18.14 | $18.26 | $15.19 | 2,662 |
| 2020-10-02 | $17.99 | $18.12 | $17.92 | $18.12 | $15.08 | 1,310 |
| 2020-10-01 | $17.81 | $18.07 | $17.81 | $18.07 | $15.03 | 3,442 |
| 2020-09-30 | $18.02 | $18.02 | $17.86 | $17.86 | $14.86 | 4,921 |
| 2020-09-29 | $17.88 | $17.95 | $17.88 | $17.94 | $14.93 | 839 |
| 2020-09-28 | $17.91 | $17.97 | $17.75 | $17.96 | $14.94 | 2,313 |
| 2020-09-25 | $17.53 | $17.77 | $17.53 | $17.70 | $14.73 | 3,911 |
| 2020-09-24 | $17.32 | $17.33 | $17.10 | $17.30 | $14.39 | 5,639 |
| 2020-09-23 | $17.78 | $17.81 | $17.30 | $17.33 | $14.42 | 8,513 |
| 2020-09-22 | $17.81 | $17.83 | $17.75 | $17.75 | $14.77 | 778 |
| 2020-09-21 | $17.67 | $17.69 | $17.56 | $17.69 | $14.72 | 7,123 |
| 2020-09-18 | $17.90 | $17.91 | $17.82 | $17.90 | $14.89 | 1,381 |
| 2020-09-17 | $18.06 | $18.07 | $17.92 | $17.93 | $14.92 | 2,299 |
| 2020-09-16 | $18.10 | $18.15 | $18.08 | $18.12 | $15.07 | 2,224 |
| 2020-09-15 | $17.98 | $18.10 | $17.98 | $18.04 | $15.01 | 4,344 |
| 2020-09-14 | $17.75 | $17.95 | $17.75 | $17.92 | $14.91 | 3,433 |
| 2020-09-11 | $18.54 | $18.93 | $17.66 | $17.70 | $14.73 | 6,316 |
| 2020-09-10 | $18.02 | $18.05 | $17.82 | $17.82 | $14.70 | 16,870 |
| 2020-09-09 | $17.75 | $17.91 | $17.75 | $17.90 | $14.76 | 19,561 |
| 2020-09-08 | $18.18 | $18.18 | $17.61 | $17.68 | $14.58 | 20,899 |
| 2020-09-04 | $18.00 | $18.00 | $17.68 | $17.92 | $14.78 | 9,959 |
| 2020-09-03 | $18.16 | $18.16 | $17.95 | $17.96 | $14.81 | 15,338 |
| 2020-09-02 | $18.17 | $18.24 | $18.14 | $18.22 | $15.03 | 2,683 |
| 2020-09-01 | $18.20 | $18.20 | $18.16 | $18.16 | $14.98 | 2,944 |
| 2020-08-31 | $18.19 | $18.40 | $18.15 | $18.20 | $15.01 | 10,967 |
| 2020-08-28 | $18.23 | $18.23 | $18.17 | $18.17 | $14.98 | 2,925 |
| 2020-08-27 | $18.24 | $18.42 | $18.23 | $18.42 | $15.19 | 735 |
| 2020-08-26 | $18.19 | $18.24 | $18.19 | $18.19 | $15.00 | 18,409 |
| 2020-08-25 | $18.22 | $18.22 | $18.17 | $18.19 | $15.00 | 1,219 |
| 2020-08-24 | $18.35 | $18.35 | $18.12 | $18.17 | $14.99 | 14,020 |
| 2020-08-21 | $18.17 | $18.17 | $18.03 | $18.07 | $14.90 | 3,551 |
| 2020-08-20 | $18.09 | $18.11 | $18.08 | $18.09 | $14.92 | 5,002 |
| 2020-08-19 | $18.05 | $18.11 | $18.05 | $18.10 | $14.93 | 8,054 |
| 2020-08-18 | $19.39 | $19.39 | $18.00 | $18.06 | $14.89 | 9,602 |
| 2020-08-17 | $17.92 | $17.97 | $17.92 | $17.97 | $14.82 | 435 |
| 2020-08-14 | $17.86 | $17.87 | $17.78 | $17.85 | $14.72 | 8,014 |
| 2020-08-13 | $17.97 | $17.97 | $17.82 | $17.86 | $14.73 | 5,094 |
| 2020-08-12 | $18.70 | $18.70 | $17.70 | $17.84 | $14.71 | 15,686 |
| 2020-08-11 | $17.68 | $17.76 | $17.64 | $17.64 | $14.55 | 39,433 |
| 2020-08-10 | $17.88 | $18.40 | $17.77 | $17.80 | $14.56 | 8,944 |
| 2020-08-07 | $17.63 | $17.72 | $17.59 | $17.72 | $14.49 | 43,479 |
| 2020-08-06 | $17.75 | $17.76 | $17.63 | $17.63 | $14.42 | 47,029 |
| 2020-08-05 | $17.60 | $17.80 | $17.60 | $17.69 | $14.47 | 11,314 |
| 2020-08-04 | $17.71 | $17.73 | $17.62 | $17.63 | $14.42 | 7,887 |
| 2020-08-03 | $17.97 | $17.97 | $17.69 | $17.71 | $14.48 | 7,993 |
| 2020-07-31 | $17.68 | $17.70 | $17.66 | $17.68 | $14.45 | 19,814 |
| 2020-07-30 | $17.61 | $17.68 | $17.61 | $17.65 | $14.43 | 7,353 |
| 2020-07-29 | $17.48 | $17.64 | $17.48 | $17.64 | $14.42 | 28,948 |
| 2020-07-28 | $17.34 | $17.42 | $17.34 | $17.39 | $14.22 | 906 |
| 2020-07-27 | $17.21 | $17.33 | $17.21 | $17.32 | $14.16 | 11,546 |
| 2020-07-24 | $17.21 | $17.40 | $17.21 | $17.28 | $14.13 | 5,096 |
| 2020-07-23 | $17.19 | $17.30 | $17.15 | $17.24 | $14.10 | 21,851 |
| 2020-07-22 | $17.16 | $17.25 | $16.91 | $17.08 | $13.97 | 68,359 |
| 2020-07-21 | $17.25 | $17.25 | $16.91 | $17.14 | $14.02 | 27,745 |
| 2020-07-20 | $16.86 | $17.01 | $16.80 | $17.01 | $13.91 | 17,005 |
| 2020-07-17 | $16.86 | $16.95 | $16.84 | $16.95 | $13.86 | 8,073 |
| 2020-07-16 | $16.63 | $16.83 | $16.63 | $16.83 | $13.76 | 10,031 |
| 2020-07-15 | $16.51 | $16.60 | $16.50 | $16.57 | $13.55 | 14,937 |
| 2020-07-14 | $16.38 | $16.40 | $16.32 | $16.35 | $13.37 | 10,817 |
| 2020-07-13 | $16.84 | $16.84 | $16.42 | $16.42 | $13.43 | 23,700 |
| 2020-07-10 | $16.63 | $16.90 | $16.59 | $16.90 | $13.76 | 43,127 |
| 2020-07-09 | $16.52 | $16.61 | $16.45 | $16.59 | $13.50 | 10,221 |
| 2020-07-08 | $17.02 | $17.02 | $16.48 | $16.52 | $13.45 | 21,100 |
| 2020-07-07 | $16.52 | $16.54 | $16.51 | $16.51 | $13.44 | 3,804 |
| 2020-07-06 | $16.76 | $16.76 | $16.51 | $16.51 | $13.44 | 12,600 |
| 2020-07-02 | $16.48 | $16.54 | $16.47 | $16.48 | $13.42 | 32,475 |
| 2020-07-01 | $16.29 | $16.37 | $16.27 | $16.37 | $13.33 | 13,269 |
| 2020-06-30 | $16.32 | $16.34 | $16.18 | $16.26 | $13.24 | 52,286 |
| 2020-06-29 | $16.20 | $16.29 | $16.12 | $16.22 | $13.20 | 15,892 |
| 2020-06-26 | $16.26 | $16.30 | $16.15 | $16.19 | $13.18 | 10,697 |
| 2020-06-25 | $16.23 | $16.39 | $16.23 | $16.39 | $13.34 | 5,338 |
| 2020-06-24 | $16.51 | $16.51 | $16.24 | $16.44 | $13.38 | 10,129 |
| 2020-06-23 | $16.54 | $16.60 | $16.49 | $16.55 | $13.47 | 37,595 |
| 2020-06-22 | $16.80 | $16.80 | $16.40 | $16.52 | $13.45 | 15,933 |
| 2020-06-19 | $16.74 | $16.76 | $16.63 | $16.70 | $13.59 | 13,999 |
| 2020-06-18 | $16.67 | $16.67 | $16.56 | $16.59 | $13.50 | 5,586 |
| 2020-06-17 | $16.60 | $16.74 | $16.60 | $16.66 | $13.56 | 11,163 |
| 2020-06-16 | $16.95 | $16.95 | $16.50 | $16.64 | $13.55 | 20,362 |
| 2020-06-15 | $15.26 | $16.29 | $15.10 | $16.14 | $13.14 | 37,570 |
| 2020-06-12 | $16.55 | $16.63 | $16.12 | $16.16 | $13.15 | 44,127 |
| 2020-06-11 | $16.76 | $16.77 | $16.01 | $16.16 | $13.15 | 49,119 |
| 2020-06-10 | $17.50 | $17.73 | $17.26 | $17.35 | $13.92 | 42,621 |
| 2020-06-09 | $17.43 | $17.51 | $17.35 | $17.45 | $14.00 | 39,281 |
| 2020-06-08 | $17.65 | $17.77 | $17.43 | $17.77 | $14.26 | 55,247 |
| 2020-06-05 | $17.41 | $17.89 | $17.22 | $17.35 | $13.92 | 42,797 |
| 2020-06-04 | $17.43 | $17.43 | $17.15 | $17.17 | $13.78 | 20,468 |
| 2020-06-03 | $17.03 | $17.25 | $17.03 | $17.23 | $13.83 | 15,961 |
| 2020-06-02 | $16.95 | $17.08 | $16.95 | $17.02 | $13.66 | 10,624 |
| 2020-06-01 | $16.89 | $17.02 | $16.89 | $16.98 | $13.63 | 13,212 |
| 2020-05-29 | $16.77 | $16.94 | $16.75 | $16.91 | $13.57 | 9,720 |
| 2020-05-28 | $16.65 | $16.90 | $16.65 | $16.74 | $13.43 | 15,299 |
| 2020-05-27 | $16.80 | $16.91 | $16.47 | $16.66 | $13.37 | 15,587 |
| 2020-05-26 | $16.50 | $17.00 | $16.28 | $16.28 | $13.07 | 9,394 |
| 2020-05-22 | $16.11 | $16.26 | $16.10 | $16.24 | $13.03 | 4,916 |
| 2020-05-21 | $16.14 | $16.16 | $16.04 | $16.09 | $12.91 | 8,078 |
| 2020-05-20 | $16.08 | $16.18 | $15.95 | $16.03 | $12.86 | 6,329 |
| 2020-05-19 | $15.88 | $16.00 | $15.83 | $15.87 | $12.74 | 12,325 |
| 2020-05-18 | $15.88 | $15.93 | $15.74 | $15.82 | $12.70 | 32,673 |
| 2020-05-15 | $15.44 | $15.64 | $15.44 | $15.51 | $12.45 | 12,301 |
| 2020-05-14 | $15.42 | $15.67 | $15.02 | $15.60 | $12.52 | 19,432 |
| 2020-05-13 | $16.21 | $16.21 | $15.61 | $15.73 | $12.62 | 17,132 |
| 2020-05-12 | $16.23 | $16.23 | $16.05 | $16.12 | $12.94 | 19,060 |
| 2020-05-11 | $16.50 | $16.50 | $16.14 | $16.35 | $13.01 | 11,299 |
| 2020-05-08 | $16.20 | $16.49 | $16.20 | $16.35 | $13.01 | 28,648 |
| 2020-05-07 | $16.21 | $16.30 | $16.15 | $16.16 | $12.86 | 9,499 |
| 2020-05-06 | $15.99 | $16.17 | $15.70 | $16.00 | $12.73 | 21,170 |
| 2020-05-05 | $16.12 | $16.36 | $16.11 | $16.17 | $12.86 | 11,066 |
| 2020-05-04 | $15.93 | $16.19 | $15.93 | $16.06 | $12.78 | 9,239 |
| 2020-05-01 | $16.24 | $16.37 | $16.00 | $16.08 | $12.79 | 10,359 |
| 2020-04-30 | $16.39 | $16.56 | $16.36 | $16.50 | $13.13 | 5,101 |
| 2020-04-29 | $16.14 | $16.72 | $16.14 | $16.46 | $13.09 | 25,791 |
| 2020-04-28 | $16.30 | $16.36 | $16.03 | $16.07 | $12.78 | 31,247 |
| 2020-04-27 | $16.04 | $16.12 | $15.94 | $16.10 | $12.81 | 8,995 |
| 2020-04-24 | $16.01 | $16.15 | $15.73 | $16.15 | $12.85 | 8,491 |
| 2020-04-23 | $15.70 | $15.87 | $15.54 | $15.76 | $12.54 | 11,132 |
| 2020-04-22 | $15.62 | $15.77 | $15.42 | $15.42 | $12.27 | 5,556 |
| 2020-04-21 | $15.46 | $15.60 | $15.19 | $15.33 | $12.19 | 14,601 |
| 2020-04-20 | $15.16 | $16.31 | $15.16 | $15.72 | $12.51 | 46,654 |
| 2020-04-17 | $15.79 | $15.93 | $15.78 | $15.90 | $12.65 | 15,927 |
| 2020-04-16 | $15.48 | $15.77 | $15.30 | $15.61 | $12.42 | 22,322 |
| 2020-04-15 | $15.69 | $17.85 | $15.22 | $15.50 | $12.33 | 16,483 |
| 2020-04-14 | $15.51 | $15.98 | $15.51 | $15.74 | $12.52 | 28,529 |
| 2020-04-13 | $16.25 | $16.25 | $15.00 | $15.56 | $12.38 | 35,758 |
| 2020-04-09 | $15.45 | $16.06 | $15.45 | $15.94 | $12.68 | 127,139 |
| 2020-04-08 | $15.46 | $15.51 | $14.29 | $15.51 | $12.22 | 130,371 |
| 2020-04-07 | $13.99 | $14.55 | $13.86 | $14.38 | $11.33 | 90,731 |
| 2020-04-06 | $12.85 | $13.69 | $12.85 | $13.35 | $10.52 | 23,649 |
| 2020-04-03 | $13.09 | $13.15 | $12.48 | $12.74 | $10.04 | 13,315 |
| 2020-04-02 | $13.05 | $13.12 | $12.46 | $12.94 | $10.19 | 47,554 |
| 2020-04-01 | $13.25 | $13.41 | $12.52 | $12.89 | $10.15 | 47,892 |
| 2020-03-31 | $14.06 | $14.25 | $13.94 | $14.02 | $11.04 | 25,440 |
| 2020-03-30 | $13.71 | $14.23 | $13.52 | $14.16 | $11.15 | 38,922 |
| 2020-03-27 | $14.25 | $14.26 | $13.45 | $13.84 | $10.90 | 56,719 |
| 2020-03-26 | $13.00 | $14.60 | $13.00 | $14.49 | $11.41 | 60,701 |
| 2020-03-25 | $12.58 | $14.07 | $12.36 | $13.41 | $10.56 | 39,326 |
| 2020-03-24 | $9.75 | $12.33 | $9.75 | $11.72 | $9.23 | 52,254 |
| 2020-03-23 | $11.60 | $11.60 | $9.28 | $10.10 | $7.96 | 71,277 |
| 2020-03-20 | $11.01 | $13.01 | $11.01 | $11.15 | $8.78 | 61,260 |
| 2020-03-19 | $4.89 | $11.17 | $4.01 | $10.85 | $8.55 | 149,854 |
| 2020-03-18 | $15.00 | $15.00 | $3.00 | $5.00 | $3.94 | 215,856 |
| 2020-03-17 | $16.19 | $16.58 | $15.51 | $16.13 | $12.71 | 59,077 |
| 2020-03-16 | $17.77 | $17.77 | $13.54 | $16.36 | $12.89 | 48,167 |
| 2020-03-13 | $18.60 | $19.75 | $17.99 | $19.75 | $15.56 | 108,271 |
| 2020-03-12 | $20.20 | $20.20 | $17.59 | $17.69 | $13.93 | 123,991 |
| 2020-03-11 | $22.38 | $22.38 | $21.55 | $21.80 | $17.17 | 23,086 |
| 2020-03-10 | $22.71 | $22.76 | $22.15 | $22.69 | $17.70 | 18,210 |
| 2020-03-09 | $23.50 | $23.50 | $20.16 | $22.07 | $17.22 | 52,359 |
| 2020-03-06 | $24.30 | $24.30 | $23.61 | $23.94 | $18.67 | 11,270 |
| 2020-03-05 | $24.89 | $24.94 | $24.41 | $24.49 | $19.10 | 11,878 |
| 2020-03-04 | $24.54 | $25.35 | $24.48 | $25.35 | $19.77 | 18,789 |
| 2020-03-03 | $24.22 | $24.96 | $24.04 | $24.14 | $18.83 | 19,450 |
| 2020-03-02 | $23.50 | $24.12 | $23.38 | $24.07 | $18.78 | 26,557 |
| 2020-02-28 | $23.73 | $23.78 | $23.00 | $23.38 | $18.24 | 47,811 |
| 2020-02-27 | $24.07 | $24.65 | $23.89 | $24.09 | $18.79 | 49,565 |
| 2020-02-26 | $24.55 | $24.80 | $24.31 | $24.45 | $19.07 | 48,109 |
| 2020-02-25 | $25.31 | $25.31 | $24.51 | $24.63 | $19.21 | 129,100 |
| 2020-02-24 | $25.60 | $25.60 | $25.16 | $25.17 | $19.63 | 28,354 |
| 2020-02-21 | $25.80 | $25.80 | $25.67 | $25.67 | $20.02 | 1,765 |
| 2020-02-20 | $25.66 | $25.78 | $25.63 | $25.77 | $20.10 | 11,447 |
| 2020-02-19 | $25.95 | $25.95 | $25.66 | $25.66 | $20.02 | 27,415 |
| 2020-02-18 | $25.94 | $25.99 | $25.92 | $25.94 | $20.24 | 8,686 |
| 2020-02-14 | $25.94 | $25.98 | $25.92 | $25.96 | $20.25 | 8,194 |
| 2020-02-13 | $26.01 | $26.01 | $25.85 | $25.85 | $20.16 | 20,156 |
| 2020-02-12 | $26.15 | $26.15 | $25.88 | $26.13 | $20.38 | 11,600 |
| 2020-02-11 | $26.00 | $26.05 | $25.99 | $26.04 | $20.31 | 4,540 |
| 2020-02-10 | $26.03 | $26.06 | $26.00 | $26.05 | $20.24 | 10,802 |
| 2020-02-07 | $25.94 | $26.06 | $25.91 | $26.01 | $20.21 | 13,319 |
| 2020-02-06 | $26.00 | $26.00 | $25.88 | $25.94 | $20.15 | 16,951 |
| 2020-02-05 | $25.93 | $25.98 | $25.90 | $25.91 | $20.13 | 16,821 |
| 2020-02-04 | $25.82 | $25.92 | $25.82 | $25.87 | $20.10 | 22,420 |
| 2020-02-03 | $25.67 | $25.80 | $25.67 | $25.75 | $20.00 | 12,525 |
| 2020-01-31 | $25.73 | $25.82 | $25.67 | $25.67 | $19.94 | 13,426 |
| 2020-01-30 | $25.64 | $25.73 | $25.64 | $25.73 | $19.99 | 5,802 |
| 2020-01-29 | $25.61 | $25.69 | $25.61 | $25.67 | $19.94 | 17,321 |
| 2020-01-28 | $25.59 | $25.60 | $25.55 | $25.58 | $19.87 | 14,231 |
| 2020-01-27 | $25.57 | $25.57 | $25.40 | $25.50 | $19.81 | 14,767 |
| 2020-01-24 | $26.24 | $26.24 | $25.57 | $25.61 | $19.90 | 16,717 |
| 2020-01-23 | $25.63 | $25.66 | $25.56 | $25.63 | $19.91 | 16,070 |
| 2020-01-22 | $25.82 | $25.82 | $25.64 | $25.66 | $19.94 | 49,965 |
| 2020-01-21 | $25.70 | $25.77 | $25.62 | $25.77 | $20.02 | 57,921 |
| 2020-01-17 | $25.70 | $25.89 | $25.61 | $25.68 | $19.95 | 23,091 |
| 2020-01-16 | $25.60 | $25.73 | $25.60 | $25.65 | $19.93 | 29,314 |
| 2020-01-15 | $25.70 | $25.72 | $25.58 | $25.70 | $19.97 | 8,998 |
| 2020-01-14 | $25.67 | $25.70 | $25.63 | $25.65 | $19.93 | 5,522 |
| 2020-01-13 | $25.65 | $25.67 | $25.59 | $25.65 | $19.93 | 6,921 |
| 2020-01-10 | $25.54 | $25.71 | $25.50 | $25.61 | $19.90 | 6,249 |
| 2020-01-09 | $25.75 | $25.79 | $25.65 | $25.73 | $19.83 | 18,113 |
| 2020-01-08 | $25.71 | $25.81 | $25.71 | $25.74 | $19.84 | 10,726 |
| 2020-01-07 | $25.74 | $25.75 | $25.62 | $25.67 | $19.78 | 40,451 |
| 2020-01-06 | $25.71 | $25.80 | $25.71 | $25.74 | $19.84 | 12,655 |
| 2020-01-03 | $25.62 | $25.83 | $25.62 | $25.78 | $19.87 | 10,854 |
| 2020-01-02 | $25.33 | $25.72 | $25.33 | $25.71 | $19.81 | 17,129 |
| 2019-12-31 | $25.26 | $25.33 | $25.25 | $25.33 | $19.52 | 3,144 |
| 2019-12-30 | $25.47 | $25.47 | $25.25 | $25.26 | $19.47 | 11,708 |
| 2019-12-27 | $25.34 | $25.34 | $25.28 | $25.30 | $19.50 | 3,696 |
| 2019-12-26 | $25.30 | $25.38 | $25.29 | $25.33 | $19.52 | 15,989 |
| 2019-12-24 | $25.27 | $25.30 | $25.27 | $25.30 | $19.50 | 7,542 |
| 2019-12-23 | $25.25 | $25.26 | $25.21 | $25.26 | $19.47 | 18,887 |
| 2019-12-20 | $25.24 | $25.24 | $25.13 | $25.17 | $19.40 | 12,119 |
| 2019-12-19 | $24.96 | $25.24 | $24.96 | $25.12 | $19.36 | 11,798 |
| 2019-12-18 | $25.00 | $25.10 | $25.00 | $25.10 | $19.34 | 11,326 |
| 2019-12-17 | $24.72 | $24.98 | $24.69 | $24.98 | $19.25 | 6,013 |
| 2019-12-16 | $24.85 | $24.91 | $24.85 | $24.91 | $19.20 | 10,085 |
| 2019-12-13 | $24.60 | $24.80 | $24.60 | $24.79 | $19.10 | 4,263 |
| 2019-12-12 | $24.71 | $24.71 | $24.46 | $24.53 | $18.90 | 33,292 |
| 2019-12-11 | $24.71 | $24.89 | $24.66 | $24.87 | $18.91 | 15,569 |
| 2019-12-10 | $24.70 | $24.74 | $24.65 | $24.71 | $18.79 | 24,743 |
| 2019-12-09 | $24.65 | $24.68 | $24.63 | $24.65 | $18.74 | 10,928 |
| 2019-12-06 | $24.57 | $24.64 | $24.50 | $24.61 | $18.71 | 24,505 |
| 2019-12-05 | $24.63 | $24.63 | $24.51 | $24.53 | $18.65 | 11,555 |
| 2019-12-04 | $24.62 | $24.64 | $24.58 | $24.58 | $18.69 | 1,847 |
| 2019-12-03 | $24.46 | $24.57 | $24.42 | $24.54 | $18.66 | 11,478 |
| 2019-12-02 | $24.83 | $24.83 | $24.50 | $24.51 | $18.64 | 38,173 |
| 2019-11-29 | $24.95 | $25.00 | $24.77 | $24.82 | $18.87 | 6,353 |
| 2019-11-27 | $25.00 | $25.08 | $24.94 | $24.95 | $18.97 | 35,231 |
| 2019-11-26 | $25.05 | $25.06 | $24.98 | $24.99 | $19.00 | 37,743 |
| 2019-11-25 | $24.94 | $25.00 | $24.93 | $24.97 | $18.99 | 17,664 |
| 2019-11-22 | $25.00 | $25.00 | $24.93 | $24.93 | $18.96 | 6,865 |
| 2019-11-21 | $24.93 | $24.97 | $24.88 | $24.91 | $18.94 | 9,083 |
| 2019-11-20 | $24.94 | $24.99 | $24.89 | $24.94 | $18.97 | 7,603 |
| 2019-11-19 | $24.97 | $25.05 | $24.70 | $24.97 | $18.99 | 10,657 |
| 2019-11-18 | $25.10 | $25.10 | $24.99 | $24.99 | $19.00 | 9,919 |
| 2019-11-15 | $25.01 | $25.12 | $25.01 | $25.10 | $19.09 | 14,165 |
| 2019-11-14 | $25.09 | $25.11 | $25.03 | $25.03 | $19.03 | 14,545 |
| 2019-11-13 | $24.92 | $25.02 | $24.92 | $25.00 | $19.01 | 8,652 |
| 2019-11-12 | $24.92 | $24.92 | $24.76 | $24.82 | $18.87 | 10,649 |
| 2019-11-11 | $24.90 | $24.90 | $24.69 | $24.69 | $18.77 | 16,332 |
| 2019-11-08 | $24.90 | $24.90 | $24.70 | $24.75 | $18.82 | 20,062 |
| 2019-11-07 | $25.30 | $25.30 | $24.93 | $24.93 | $18.79 | 90,121 |
| 2019-11-06 | $25.39 | $25.39 | $25.21 | $25.29 | $19.06 | 20,965 |
| 2019-11-05 | $25.39 | $25.42 | $25.22 | $25.23 | $19.02 | 65,297 |
| 2019-11-04 | $25.54 | $25.54 | $25.41 | $25.44 | $19.18 | 24,299 |
| 2019-11-01 | $25.48 | $25.49 | $25.39 | $25.39 | $19.14 | 13,848 |
| 2019-10-31 | $25.54 | $25.58 | $25.47 | $25.50 | $19.22 | 56,304 |
| 2019-10-30 | $25.52 | $25.64 | $25.43 | $25.49 | $19.22 | 7,769 |
| 2019-10-29 | $25.58 | $25.58 | $25.47 | $25.48 | $19.21 | 7,807 |
| 2019-10-28 | $25.66 | $25.67 | $25.53 | $25.53 | $19.25 | 22,528 |
| 2019-10-25 | $25.71 | $25.71 | $25.63 | $25.65 | $19.34 | 11,278 |
| 2019-10-24 | $25.75 | $25.75 | $25.68 | $25.68 | $19.36 | 7,057 |
| 2019-10-23 | $25.66 | $25.71 | $25.65 | $25.71 | $19.38 | 21,244 |
| 2019-10-22 | $25.50 | $25.60 | $25.50 | $25.56 | $19.27 | 6,403 |
| 2019-10-21 | $25.75 | $25.75 | $25.52 | $25.52 | $19.24 | 15,722 |
| 2019-10-18 | $25.75 | $25.75 | $25.57 | $25.59 | $19.29 | 16,532 |
| 2019-10-17 | $25.75 | $25.75 | $25.59 | $25.62 | $19.31 | 2,515 |
| 2019-10-16 | $25.59 | $25.64 | $25.52 | $25.61 | $19.31 | 6,104 |
| 2019-10-15 | $25.59 | $25.59 | $25.46 | $25.53 | $19.25 | 10,156 |
| 2019-10-14 | $25.30 | $25.54 | $25.30 | $25.54 | $19.25 | 9,972 |
| 2019-10-11 | $25.33 | $25.37 | $25.28 | $25.34 | $19.10 | 11,861 |
| 2019-10-10 | $25.07 | $25.30 | $25.07 | $25.24 | $19.03 | 10,741 |
| 2019-10-09 | $25.74 | $25.74 | $25.40 | $25.42 | $19.00 | 16,212 |
| 2019-10-08 | $25.50 | $25.51 | $25.35 | $25.37 | $18.96 | 20,285 |
| 2019-10-07 | $25.75 | $25.75 | $25.36 | $25.65 | $19.17 | 17,441 |
| 2019-10-04 | $25.45 | $25.57 | $25.45 | $25.49 | $19.05 | 5,515 |
| 2019-10-03 | $25.30 | $25.49 | $25.26 | $25.41 | $18.99 | 61,393 |
| 2019-10-02 | $25.53 | $25.53 | $25.23 | $25.38 | $18.97 | 31,681 |
| 2019-10-01 | $25.52 | $25.75 | $25.50 | $25.54 | $19.09 | 14,099 |
| 2019-09-30 | $25.47 | $25.55 | $25.47 | $25.54 | $19.09 | 7,724 |
| 2019-09-27 | $25.30 | $25.50 | $25.30 | $25.46 | $19.03 | 4,662 |
| 2019-09-26 | $25.70 | $25.70 | $25.40 | $25.46 | $19.03 | 16,635 |
| 2019-09-25 | $25.50 | $25.52 | $25.45 | $25.45 | $19.02 | 6,109 |
| 2019-09-24 | $25.61 | $25.61 | $25.46 | $25.46 | $19.03 | 7,007 |
| 2019-09-23 | $25.28 | $25.56 | $25.28 | $25.56 | $19.10 | 10,285 |
| 2019-09-20 | $25.35 | $25.40 | $25.33 | $25.40 | $18.98 | 5,630 |
| 2019-09-19 | $25.25 | $25.46 | $25.25 | $25.30 | $18.91 | 13,522 |
| 2019-09-18 | $25.10 | $25.24 | $25.04 | $25.22 | $18.85 | 39,363 |
| 2019-09-17 | $24.93 | $25.04 | $24.90 | $25.04 | $18.71 | 17,310 |
| 2019-09-16 | $24.79 | $24.99 | $24.77 | $24.87 | $18.59 | 18,854 |
| 2019-09-13 | $25.20 | $25.20 | $24.56 | $24.75 | $18.50 | 107,592 |
| 2019-09-12 | $25.38 | $25.38 | $25.20 | $25.23 | $18.86 | 31,816 |
| 2019-09-11 | $25.36 | $25.42 | $25.32 | $25.37 | $18.79 | 10,650 |
| 2019-09-10 | $25.65 | $25.65 | $25.40 | $25.40 | $18.81 | 17,808 |
| 2019-09-09 | $25.77 | $25.82 | $25.64 | $25.64 | $18.99 | 9,320 |
| 2019-09-06 | $25.67 | $25.75 | $25.67 | $25.74 | $19.07 | 14,377 |
| 2019-09-05 | $25.86 | $25.86 | $25.61 | $25.67 | $19.01 | 20,106 |
| 2019-09-04 | $25.57 | $25.63 | $25.52 | $25.63 | $18.98 | 4,127 |
| 2019-09-03 | $25.60 | $25.60 | $25.47 | $25.49 | $18.88 | 12,521 |
| 2019-08-30 | $25.54 | $25.61 | $25.43 | $25.50 | $18.89 | 20,242 |
| 2019-08-29 | $25.72 | $25.72 | $25.50 | $25.51 | $18.89 | 11,277 |
| 2019-08-28 | $25.47 | $25.73 | $25.47 | $25.55 | $18.92 | 13,816 |
| 2019-08-27 | $25.51 | $25.51 | $25.36 | $25.43 | $18.84 | 2,960 |
| 2019-08-26 | $25.51 | $25.61 | $25.35 | $25.39 | $18.81 | 7,187 |
| 2019-08-23 | $25.69 | $25.69 | $25.40 | $25.46 | $18.86 | 28,141 |
| 2019-08-22 | $25.62 | $25.76 | $25.57 | $25.61 | $18.97 | 45,300 |
| 2019-08-21 | $25.52 | $25.74 | $25.51 | $25.55 | $18.92 | 19,181 |
| 2019-08-20 | $25.58 | $25.58 | $25.41 | $25.54 | $18.92 | 36,906 |
| 2019-08-19 | $25.45 | $25.55 | $25.34 | $25.39 | $18.81 | 6,774 |
| 2019-08-16 | $25.61 | $25.61 | $25.30 | $25.33 | $18.76 | 10,681 |
| 2019-08-15 | $25.45 | $25.58 | $25.30 | $25.43 | $18.84 | 11,299 |
| 2019-08-14 | $25.18 | $25.29 | $25.18 | $25.27 | $18.72 | 17,933 |
| 2019-08-13 | $25.13 | $25.25 | $25.13 | $25.23 | $18.69 | 21,458 |
| 2019-08-12 | $25.16 | $25.18 | $25.00 | $25.06 | $18.56 | 7,843 |
| 2019-08-09 | $25.18 | $25.18 | $24.97 | $25.05 | $18.55 | 5,569 |
| 2019-08-08 | $25.11 | $25.20 | $25.10 | $25.18 | $18.49 | 22,853 |
| 2019-08-07 | $25.14 | $25.14 | $24.99 | $25.05 | $18.39 | 10,849 |
| 2019-08-06 | $25.32 | $25.32 | $25.10 | $25.21 | $18.51 | 11,399 |
| 2019-08-05 | $25.50 | $25.50 | $24.99 | $25.06 | $18.40 | 19,966 |
| 2019-08-02 | $25.46 | $25.50 | $25.30 | $25.49 | $18.72 | 8,158 |
| 2019-08-01 | $25.44 | $25.61 | $25.44 | $25.46 | $18.69 | 13,331 |
| 2019-07-31 | $25.50 | $25.50 | $25.35 | $25.46 | $18.69 | 32,750 |
| 2019-07-30 | $25.62 | $25.62 | $25.36 | $25.41 | $18.66 | 10,056 |
| 2019-07-29 | $25.42 | $25.49 | $25.33 | $25.49 | $18.72 | 18,784 |
| 2019-07-26 | $25.38 | $25.38 | $25.32 | $25.34 | $18.61 | 21,177 |
| 2019-07-25 | $25.41 | $25.41 | $25.31 | $25.31 | $18.58 | 11,774 |
| 2019-07-24 | $25.34 | $25.43 | $25.34 | $25.43 | $18.67 | 2,336 |
| 2019-07-23 | $25.30 | $25.30 | $25.21 | $25.26 | $18.55 | 10,713 |
| 2019-07-22 | $25.29 | $25.29 | $25.21 | $25.22 | $18.52 | 12,701 |
| 2019-07-19 | $25.25 | $25.25 | $25.20 | $25.20 | $18.50 | 16,417 |
| 2019-07-18 | $25.14 | $25.17 | $25.12 | $25.17 | $18.48 | 5,118 |
| 2019-07-17 | $25.00 | $25.26 | $25.00 | $25.13 | $18.45 | 8,362 |
| 2019-07-16 | $24.94 | $24.98 | $24.92 | $24.94 | $18.31 | 6,040 |
| 2019-07-15 | $25.00 | $25.00 | $24.91 | $24.97 | $18.33 | 31,611 |
| 2019-07-12 | $25.02 | $25.02 | $24.83 | $24.91 | $18.29 | 41,435 |
| 2019-07-11 | $25.17 | $25.22 | $24.98 | $25.14 | $18.30 | 27,316 |
| 2019-07-10 | $25.15 | $25.15 | $24.93 | $25.02 | $18.21 | 20,786 |
| 2019-07-09 | $24.85 | $24.94 | $24.80 | $24.90 | $18.12 | 11,113 |
| 2019-07-08 | $24.95 | $24.95 | $24.87 | $24.88 | $18.11 | 18,718 |
| 2019-07-05 | $25.05 | $25.05 | $24.81 | $24.92 | $18.14 | 20,045 |
| 2019-07-03 | $24.94 | $25.09 | $24.89 | $25.06 | $18.24 | 10,705 |
| 2019-07-02 | $25.50 | $25.50 | $24.77 | $24.96 | $18.16 | 22,108 |
| 2019-07-01 | $24.79 | $24.84 | $24.70 | $24.74 | $18.00 | 45,010 |
| 2019-06-28 | $24.79 | $24.87 | $24.76 | $24.77 | $18.03 | 21,571 |
| 2019-06-27 | $24.79 | $24.83 | $24.75 | $24.76 | $18.02 | 4,143 |
| 2019-06-26 | $25.01 | $25.01 | $24.77 | $24.77 | $18.03 | 54,168 |
| 2019-06-25 | $24.82 | $25.29 | $24.80 | $24.81 | $18.06 | 30,224 |
| 2019-06-24 | $24.93 | $24.95 | $24.81 | $24.85 | $18.08 | 30,750 |
| 2019-06-21 | $25.10 | $25.10 | $24.90 | $24.90 | $18.12 | 10,074 |
| 2019-06-20 | $24.98 | $25.09 | $24.98 | $25.03 | $18.22 | 30,418 |
| 2019-06-19 | $24.96 | $24.98 | $24.92 | $24.95 | $18.15 | 4,112 |
| 2019-06-18 | $24.93 | $24.94 | $24.85 | $24.91 | $18.13 | 10,124 |
| 2019-06-17 | $24.78 | $24.84 | $24.78 | $24.83 | $18.07 | 87,880 |
| 2019-06-14 | $24.66 | $24.74 | $24.59 | $24.73 | $18.00 | 14,736 |
| 2019-06-13 | $24.60 | $24.66 | $24.59 | $24.66 | $17.95 | 7,758 |
| 2019-06-12 | $24.65 | $24.65 | $24.56 | $24.58 | $17.89 | 23,191 |
| 2019-06-11 | $24.91 | $25.08 | $24.56 | $24.65 | $17.94 | 73,964 |
| 2019-06-10 | $27.36 | $27.36 | $24.89 | $24.90 | $17.96 | 74,019 |
| 2019-06-07 | $24.78 | $24.99 | $24.78 | $24.87 | $17.94 | 33,720 |
| 2019-06-06 | $24.74 | $24.75 | $24.70 | $24.70 | $17.81 | 28,591 |
| 2019-06-05 | $24.71 | $24.76 | $24.70 | $24.74 | $17.84 | 14,535 |
| 2019-06-04 | $24.51 | $24.70 | $24.51 | $24.67 | $17.79 | 14,001 |
| 2019-06-03 | $24.30 | $24.54 | $24.30 | $24.54 | $17.70 | 6,701 |
| 2019-05-31 | $24.53 | $24.55 | $24.47 | $24.52 | $17.68 | 1,000 |
| 2019-05-30 | $24.59 | $24.65 | $24.52 | $24.62 | $17.76 | 4,507 |
| 2019-05-29 | $24.60 | $24.60 | $24.42 | $24.53 | $17.69 | 1,959 |
| 2019-05-28 | $24.55 | $24.61 | $24.53 | $24.53 | $17.69 | 6,744 |
| 2019-05-24 | $24.49 | $24.53 | $24.48 | $24.53 | $17.69 | 465 |
| 2019-05-23 | $24.42 | $24.42 | $24.40 | $24.41 | $17.61 | 1,256 |
| 2019-05-22 | $24.54 | $24.54 | $24.50 | $24.52 | $17.68 | 308 |
| 2019-05-21 | $24.36 | $24.45 | $24.36 | $24.45 | $17.63 | 19,519 |
| 2019-05-20 | $24.47 | $24.49 | $24.31 | $24.31 | $17.53 | 8,935 |
| 2019-05-17 | $24.63 | $24.63 | $24.51 | $24.52 | $17.68 | 14,319 |
| 2019-05-16 | $24.64 | $24.70 | $24.62 | $24.63 | $17.76 | 6,854 |
| 2019-05-15 | $24.38 | $24.56 | $24.37 | $24.56 | $17.71 | 5,744 |
| 2019-05-14 | $24.35 | $24.38 | $24.35 | $24.38 | $17.58 | 348 |
| 2019-05-13 | $24.17 | $24.25 | $24.17 | $24.18 | $17.44 | 12,568 |
| 2019-05-10 | $24.34 | $24.40 | $24.22 | $24.36 | $17.57 | 12,268 |
| 2019-05-09 | $24.60 | $24.60 | $24.25 | $24.40 | $17.52 | 9,876 |
| 2019-05-08 | $24.49 | $24.49 | $24.40 | $24.40 | $17.52 | 8,514 |
| 2019-05-07 | $24.47 | $24.47 | $24.34 | $24.34 | $17.47 | 11,828 |
| 2019-05-06 | $24.47 | $24.55 | $24.45 | $24.54 | $17.62 | 14,974 |
| 2019-05-03 | $24.51 | $24.52 | $24.48 | $24.50 | $17.59 | 4,582 |
| 2019-05-02 | $24.87 | $24.87 | $24.50 | $24.51 | $17.59 | 3,309 |
| 2019-05-01 | $25.05 | $25.05 | $24.54 | $24.55 | $17.62 | 3,929 |
| 2019-04-30 | $24.49 | $24.53 | $24.47 | $24.50 | $17.59 | 3,248 |
| 2019-04-29 | $24.45 | $24.55 | $24.42 | $24.51 | $17.59 | 1,611 |
| 2019-04-26 | $24.51 | $24.51 | $24.38 | $24.41 | $17.52 | 6,185 |
| 2019-04-25 | $24.61 | $24.61 | $24.51 | $24.51 | $17.59 | 6,509 |
| 2019-04-24 | $24.60 | $24.61 | $24.54 | $24.55 | $17.62 | 12,109 |
| 2019-04-23 | $24.58 | $24.58 | $24.54 | $24.54 | $17.62 | 3,228 |
| 2019-04-22 | $24.46 | $24.46 | $24.40 | $24.43 | $17.54 | 21,163 |
| 2019-04-18 | $25.34 | $25.34 | $24.47 | $24.47 | $17.57 | 3,860 |
| 2019-04-17 | $24.64 | $24.64 | $24.54 | $24.54 | $17.62 | 4,217 |
| 2019-04-16 | $24.66 | $24.68 | $24.63 | $24.63 | $17.68 | 2,729 |
| 2019-04-15 | $24.56 | $24.59 | $24.52 | $24.59 | $17.65 | 3,182 |
| 2019-04-12 | $24.61 | $24.63 | $24.55 | $24.55 | $17.62 | 3,083 |
| 2019-04-11 | $24.53 | $24.55 | $24.50 | $24.55 | $17.62 | 7,512 |
| 2019-04-10 | $24.84 | $24.88 | $24.84 | $24.88 | $17.61 | 3,084 |
| 2019-04-09 | $24.92 | $24.92 | $24.75 | $24.75 | $17.52 | 6,425 |
| 2019-04-08 | $25.08 | $25.08 | $24.94 | $24.95 | $17.66 | 9,852 |
| 2019-04-05 | $25.02 | $25.10 | $25.02 | $25.08 | $17.75 | 3,688 |
| 2019-04-04 | $24.95 | $24.99 | $24.94 | $24.99 | $17.69 | 2,126 |
| 2019-04-03 | $24.96 | $24.96 | $24.90 | $24.93 | $17.64 | 526 |
| 2019-04-02 | $24.80 | $24.90 | $24.80 | $24.89 | $17.62 | 15,042 |
| 2019-04-01 | $24.63 | $25.69 | $24.63 | $24.88 | $17.61 | 16,800 |
| 2019-03-29 | $24.47 | $24.59 | $24.47 | $24.59 | $17.40 | 1,413 |
| 2019-03-28 | $24.43 | $24.43 | $24.40 | $24.40 | $17.27 | 10,095 |
| 2019-03-27 | $24.36 | $24.40 | $24.31 | $24.35 | $17.23 | 1,521 |
| 2019-03-26 | $24.35 | $24.39 | $24.35 | $24.39 | $17.26 | 2,061 |
| 2019-03-25 | $24.37 | $24.40 | $24.29 | $24.29 | $17.19 | 2,409 |
| 2019-03-22 | $24.60 | $24.75 | $24.35 | $24.35 | $17.23 | 4,510 |
| 2019-03-21 | $24.48 | $24.57 | $24.48 | $24.51 | $17.35 | 3,900 |
| 2019-03-20 | $24.25 | $24.53 | $24.25 | $24.43 | $17.29 | 4,632 |
| 2019-03-19 | $24.63 | $24.63 | $24.42 | $24.42 | $17.29 | 2,423 |
| 2019-03-18 | $25.25 | $25.25 | $24.60 | $24.63 | $17.43 | 3,484 |
| 2019-03-15 | $24.63 | $24.63 | $24.63 | $24.63 | $17.43 | 608 |
| 2019-03-14 | $24.61 | $24.61 | $24.58 | $24.58 | $17.40 | 545 |
| 2019-03-13 | $24.43 | $24.53 | $24.43 | $24.53 | $17.36 | 1,639 |
| 2019-03-12 | $24.33 | $24.50 | $24.33 | $24.43 | $17.29 | 6,577 |
| 2019-03-11 | $24.70 | $24.70 | $24.57 | $24.60 | $17.25 | 7,808 |
| 2019-03-08 | $24.60 | $24.60 | $24.39 | $24.57 | $17.23 | 16,104 |
| 2019-03-07 | $24.59 | $24.63 | $24.47 | $24.47 | $17.16 | 6,218 |
| 2019-03-06 | $24.64 | $24.67 | $24.59 | $24.67 | $17.30 | 1,696 |
| 2019-03-05 | $24.50 | $24.56 | $24.48 | $24.56 | $17.22 | 621 |
| 2019-03-04 | $24.92 | $25.33 | $24.37 | $24.52 | $17.19 | 32,204 |
| 2019-03-01 | $24.36 | $24.58 | $23.59 | $24.52 | $17.19 | 4,370 |
| 2019-02-28 | $24.20 | $24.20 | $24.20 | $24.20 | $16.97 | 113 |
| 2019-02-27 | $24.20 | $24.32 | $24.07 | $24.15 | $16.94 | 30,216 |
| 2019-02-26 | $24.20 | $24.21 | $24.08 | $24.08 | $16.89 | 4,741 |
| 2019-02-25 | $24.21 | $24.24 | $24.20 | $24.21 | $16.97 | 7,343 |
| 2019-02-22 | $24.20 | $24.21 | $24.20 | $24.21 | $16.97 | 2,334 |
| 2019-02-21 | $24.15 | $24.15 | $24.07 | $24.11 | $16.91 | 8,031 |
| 2019-02-20 | $24.15 | $24.26 | $24.15 | $24.15 | $16.94 | 8,457 |
| 2019-02-19 | $24.25 | $24.25 | $24.13 | $24.14 | $16.93 | 10,317 |
| 2019-02-15 | $23.97 | $24.12 | $23.97 | $24.12 | $16.91 | 360 |
| 2019-02-14 | $24.00 | $24.00 | $23.91 | $23.91 | $16.77 | 4,196 |
| 2019-02-13 | $23.85 | $23.94 | $23.84 | $23.91 | $16.77 | 3,627 |
| 2019-02-12 | $23.65 | $23.78 | $23.65 | $23.78 | $16.68 | 1,215 |
| 2019-02-11 | $23.48 | $23.52 | $23.48 | $23.51 | $16.49 | 7,703 |
| 2019-02-08 | $23.50 | $23.60 | $23.50 | $23.60 | $16.47 | 596 |
| 2019-02-07 | $23.53 | $23.56 | $23.51 | $23.52 | $16.42 | 6,268 |
| 2019-02-06 | $23.82 | $24.05 | $23.59 | $23.73 | $16.56 | 15,775 |
| 2019-02-05 | $23.85 | $23.93 | $23.85 | $23.85 | $16.65 | 7,131 |
| 2019-02-04 | $23.78 | $23.84 | $23.70 | $23.84 | $16.64 | 30,121 |
| 2019-02-01 | $23.89 | $24.05 | $23.62 | $23.82 | $16.63 | 14,054 |
| 2019-01-31 | $23.86 | $23.97 | $23.85 | $23.95 | $16.72 | 16,866 |
| 2019-01-30 | $23.57 | $23.82 | $23.55 | $23.81 | $16.62 | 9,899 |
| 2019-01-29 | $23.50 | $23.55 | $23.46 | $23.47 | $16.38 | 12,952 |
| 2019-01-28 | $23.44 | $23.47 | $23.33 | $23.45 | $16.37 | 12,333 |
| 2019-01-25 | $23.44 | $23.49 | $23.43 | $23.43 | $16.36 | 2,767 |
| 2019-01-24 | $23.03 | $23.29 | $23.02 | $23.25 | $16.23 | 5,502 |
| 2019-01-23 | $24.15 | $24.15 | $22.98 | $23.05 | $16.09 | 5,200 |
| 2019-01-22 | $23.11 | $23.11 | $23.00 | $23.00 | $16.06 | 229 |
| 2019-01-18 | $23.07 | $23.09 | $23.04 | $23.08 | $16.11 | 8,057 |
| 2019-01-17 | $22.82 | $23.00 | $22.80 | $22.98 | $16.04 | 5,800 |
| 2019-01-16 | $23.05 | $23.05 | $22.86 | $22.86 | $15.96 | 2,785 |
| 2019-01-15 | $22.91 | $23.06 | $22.91 | $23.04 | $16.08 | 6,821 |
| 2019-01-14 | $22.90 | $23.16 | $22.90 | $22.94 | $16.01 | 3,333 |
| 2019-01-11 | $22.75 | $22.90 | $22.75 | $22.89 | $15.98 | 1,590 |
| 2019-01-10 | $23.06 | $23.14 | $23.06 | $23.14 | $15.89 | 831 |
| 2019-01-09 | $23.13 | $23.13 | $23.05 | $23.05 | $15.82 | 3,494 |
| 2019-01-08 | $23.19 | $23.19 | $22.96 | $23.13 | $15.88 | 2,764 |
| 2019-01-07 | $23.03 | $23.31 | $23.02 | $23.07 | $15.84 | 11,310 |
| 2019-01-04 | $22.71 | $22.89 | $22.68 | $22.89 | $15.71 | 290 |
| 2019-01-03 | $22.23 | $22.46 | $22.23 | $22.40 | $15.38 | 315 |
| 2019-01-02 | $21.86 | $22.31 | $21.86 | $22.29 | $15.31 | 592 |
| 2018-12-31 | $21.74 | $21.86 | $21.70 | $21.84 | $14.99 | 5,146 |
| 2018-12-28 | $21.20 | $21.42 | $21.20 | $21.42 | $14.70 | 470 |
| 2018-12-27 | $21.10 | $21.10 | $20.85 | $20.97 | $14.40 | 3,532 |
| 2018-12-26 | $21.10 | $21.12 | $21.10 | $21.12 | $14.50 | 247 |
| 2018-12-24 | $20.71 | $20.90 | $20.71 | $20.90 | $14.35 | 700 |
| 2018-12-21 | $21.38 | $21.56 | $21.12 | $21.15 | $14.52 | 780 |
| 2018-12-20 | $21.27 | $21.27 | $21.27 | $21.27 | $14.60 | 159 |
| 2018-12-19 | $21.63 | $21.66 | $21.57 | $21.57 | $14.81 | 7,950 |
| 2018-12-18 | $21.58 | $21.63 | $21.51 | $21.63 | $14.85 | 500 |
| 2018-12-17 | $21.89 | $21.89 | $21.65 | $21.65 | $14.86 | 1,348 |
| 2018-12-14 | $21.99 | $21.99 | $21.94 | $21.95 | $15.07 | 5,525 |
| 2018-12-13 | $22.18 | $22.19 | $22.06 | $22.06 | $15.14 | 603 |
| 2018-12-12 | $22.45 | $22.45 | $22.41 | $22.41 | $15.24 | 3,206 |
| 2018-12-11 | $22.40 | $22.88 | $22.40 | $22.42 | $15.24 | 3,500 |
| 2018-12-10 | $22.14 | $22.34 | $22.14 | $22.34 | $15.19 | 6,349 |
| 2018-12-07 | $22.45 | $22.45 | $22.45 | $22.45 | $15.26 | 100 |
| 2018-12-06 | $22.15 | $22.16 | $22.13 | $22.16 | $15.07 | 3,004 |
| 2018-12-04 | $22.53 | $22.53 | $22.53 | $22.53 | $15.32 | 136 |
| 2018-12-03 | $22.59 | $22.59 | $22.53 | $22.53 | $15.32 | 757 |
| 2018-11-30 | $22.70 | $22.70 | $22.70 | $22.70 | $15.43 | 100 |
| 2018-11-29 | $22.99 | $22.99 | $22.99 | $22.99 | $15.63 | 1 |
| 2018-11-28 | $22.79 | $22.99 | $22.79 | $22.99 | $15.63 | 1,200 |
| 2018-11-27 | $22.88 | $22.88 | $22.88 | $22.88 | $15.55 | 100 |
| 2018-11-26 | $23.00 | $23.00 | $23.00 | $23.00 | $15.64 | 0 |
| 2018-11-23 | $23.00 | $23.00 | $23.00 | $23.00 | $15.64 | 100 |
| 2018-11-21 | $23.03 | $23.03 | $23.03 | $23.03 | $15.66 | 221 |
| 2018-11-20 | $22.89 | $22.92 | $22.88 | $22.89 | $15.56 | 9,318 |
| 2018-11-19 | $23.30 | $23.30 | $23.23 | $23.23 | $15.79 | 570 |
| 2018-11-16 | $23.77 | $23.77 | $23.77 | $23.77 | $16.16 | 22 |
| 2018-11-15 | $23.77 | $23.77 | $23.77 | $23.77 | $16.16 | 2 |
| 2018-11-14 | $23.77 | $23.77 | $23.77 | $23.77 | $16.16 | 50 |
| 2018-11-13 | $23.79 | $23.79 | $23.77 | $23.77 | $16.16 | 488 |
| 2018-11-12 | $23.76 | $23.76 | $23.75 | $23.75 | $16.15 | 1,140 |
| 2018-11-09 | $23.90 | $23.90 | $23.90 | $23.90 | $16.25 | 14 |
| 2018-11-08 | $23.90 | $23.90 | $23.90 | $23.90 | $16.25 | 200 |
| 2018-11-07 | $24.07 | $24.07 | $24.07 | $24.07 | $16.28 | 231 |
| 2018-11-06 | $23.90 | $23.90 | $23.90 | $23.90 | $16.17 | 150 |
| 2018-11-05 | $23.80 | $23.80 | $23.80 | $23.80 | $16.10 | 254 |
| 2018-11-02 | $23.90 | $23.90 | $23.90 | $23.90 | $16.17 | 0 |
| 2018-11-01 | $23.90 | $23.90 | $23.90 | $23.90 | $16.17 | 0 |
| 2018-10-31 | $23.89 | $23.90 | $23.86 | $23.90 | $16.17 | 1,586 |
| 2018-10-30 | $24.00 | $24.00 | $24.00 | $24.00 | $16.24 | 60 |
| 2018-10-29 | $24.00 | $24.00 | $24.00 | $24.00 | $16.24 | 4,000 |
| 2018-10-26 | $23.98 | $23.98 | $23.98 | $23.98 | $16.22 | 0 |
| 2018-10-25 | $23.98 | $23.98 | $23.98 | $23.98 | $16.22 | 1,065 |
| 2018-10-24 | $23.90 | $23.95 | $23.90 | $23.90 | $16.17 | 12,034 |
| 2018-10-23 | $23.90 | $23.91 | $23.90 | $23.91 | $16.18 | 4,032 |
| 2018-10-22 | $23.82 | $23.84 | $23.82 | $23.84 | $16.13 | 294,500 |
| 2018-10-19 | $23.81 | $23.81 | $23.81 | $23.81 | $16.11 | 775 |
| 2018-10-18 | $23.70 | $23.70 | $23.70 | $23.70 | $16.03 | 2,525 |
| 2018-10-17 | $23.64 | $23.67 | $23.64 | $23.67 | $16.01 | 6,494 |
| 2018-10-16 | $23.62 | $23.70 | $23.62 | $23.66 | $16.01 | 10,081 |
| 2018-10-15 | $23.60 | $23.64 | $23.51 | $23.58 | $15.95 | 18,562 |
| 2018-10-12 | $23.72 | $23.79 | $23.49 | $23.49 | $15.89 | 30,245 |
| 2018-10-11 | $23.63 | $23.67 | $23.53 | $23.63 | $15.99 | 41,799 |
| 2018-10-10 | $23.72 | $23.72 | $23.72 | $23.72 | $15.97 | 447 |
| 2018-10-09 | $23.97 | $23.97 | $23.97 | $23.97 | $16.14 | 601 |
| 2018-10-08 | $23.82 | $23.94 | $23.82 | $23.88 | $16.08 | 1,500 |
| 2018-10-05 | $23.85 | $23.85 | $23.82 | $23.82 | $16.04 | 522 |
| 2018-10-04 | $24.13 | $24.13 | $23.81 | $23.81 | $16.03 | 20,210 |
| 2018-10-03 | $24.59 | $24.68 | $24.17 | $24.21 | $16.30 | 4,170 |
| 2018-10-02 | $24.79 | $24.79 | $24.68 | $24.68 | $16.62 | 1,960 |
| 2018-10-01 | $24.97 | $25.40 | $24.79 | $24.80 | $16.70 | 52,987 |
| 2018-09-28 | $25.07 | $25.14 | $25.07 | $25.11 | $16.91 | 2,148 |
| 2018-09-27 | $25.04 | $25.04 | $25.04 | $25.04 | $16.86 | 5,610 |
| 2018-09-26 | $24.95 | $25.03 | $24.95 | $25.03 | $16.86 | 5,241 |
ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) News Headlines
Recent ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) News
Similar Companies to ETRACS 2xMonthly Pay Leveraged Preferred Stock Index ETN due September 25 2048 (PFFL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |